松翰 (5471)-新光券商分點個股進出

台股 » 個股 » 松翰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松翰

(5471)

可現股當沖

股價
50.9
漲跌
--
漲幅
0.00%
成交量
171張
產業
上市半導體類股
634人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松翰 (5471)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	50.90	50.90	-1	555	-0.18%
2024/04/29	0	0.00	1	50.70	50.80	-1	557	-0.18%
2024/04/26	3.1	50.00	2	49.70	49.75	1	558	0.19%
2024/04/25	1.1	49.81	15	49.85	49.75	-14	558	-2.50%
2024/04/24	5	50.00	3.1	50.12	50.10	1.9	561	0.34%
2024/04/23	0	0.00	2	49.20	49.30	-2	566	-0.35%
2024/04/22	23.1	49.18	1	49.00	48.95	22.1	574	3.84%
2024/04/19	16	50.39	1	49.90	49.75	15	570	2.64%
2024/04/18	1	51.20	0	51.30	51.30	1	568	0.18%
2024/04/17	0	51.90	1	51.70	51.70	-1	568	-0.18%
2024/04/16	2	51.30	5	50.90	51.20	-3	569	-0.53%
2024/04/15	4.1	52.80	7.1	52.96	52.40	-3.1	566	-0.54%
2024/04/12	0	53.80	0	0.00	53.90	0	563	0.00%
2024/04/11	4	53.70	35.2	53.60	53.50	-31.2	563	-5.54%
2024/04/10	6.1	55.01	12	54.81	55.10	-5.9	562	-1.04%
2024/04/09	2	53.70	2.1	53.54	53.80	-0.1	554	-0.02%
2024/04/08	3.4	53.84	4.2	54.04	53.30	-0.9	557	-0.15%
2024/04/03	7	54.13	4.1	54.27	54.60	2.9	559	0.52%
2024/04/02	0	54.80	6	55.03	54.20	-6	593	-1.01%
2024/04/01	14	54.49	16.4	54.52	54.90	-2.4	583	-0.42%
2024/03/29	7	52.90	15	53.00	52.80	-8	555	-1.44%
2024/03/28	91	53.98	25	53.55	53.70	66	547	12.05%
2024/03/27	25	53.56	29.3	53.50	54.10	-4.3	493	-0.88%
2024/03/26	7	49.41	1	50.10	49.20	6	422	1.42%
2024/03/25	0	50.30	3	49.92	49.85	-3	421	-0.71%
2024/03/22	2	49.38	0.5	49.15	49.30	1.5	429	0.36%
2024/03/21	1.1	49.46	3	49.93	49.75	-1.9	435	-0.44%
2024/03/20	1.1	48.90	15	48.95	48.80	-13.9	440	-3.15%
2024/03/19	10	48.30	0	0.00	48.25	10	449	2.22%
2024/03/18	5.1	48.79	5	48.55	48.70	0.1	453	0.02%
2024/03/15	7.1	49.17	0	0.00	48.60	7.1	456	1.56%
2024/03/14	5	49.15	10	49.72	49.65	-5	460	-1.09%
2024/03/13	20	50.15	5	49.82	49.65	15	466	3.21%
2024/03/12	2	50.80	1	51.00	50.90	1	467	0.21%
2024/03/11	2	50.75	1	50.80	50.90	1	472	0.21%
2024/03/08	15.1	50.69	0	0.00	50.20	15.1	486	3.10%
2024/03/07	14.2	51.19	29	51.24	51.00	-14.8	497	-2.98%
2024/03/06	1	52.60	5	52.46	52.40	-4	503	-0.79%
2024/03/05	2.1	52.00	0	0.00	52.30	2.1	523	0.40%
2024/03/04	8	52.23	0	0.00	51.90	8	546	1.47%
2024/03/01	7	52.60	1.1	52.80	52.50	5.9	583	1.02%
2024/02/29	5	53.54	0	0.00	53.70	5	608	0.82%
2024/02/27	0	53.90	38	54.12	54.10	-38	630	-6.03%
2024/02/26	21	53.27	2	53.80	53.60	19	701	2.71%
2024/02/23	12.1	53.77	2	53.05	53.00	10.1	843	1.20%
2024/02/22	1.1	53.40	0	53.30	53.40	1.1	898	0.12%
2024/02/21	1.3	53.70	0	0.00	53.70	1.3	947	0.14%
2024/02/20	6	53.47	0	53.50	53.20	6	950	0.63%
2024/02/19	0	53.20	1	52.90	53.30	-1	951	-0.10%
2024/02/16	1.2	52.10	4	52.08	52.60	-2.8	960	-0.29%
2024/02/15	3	51.60	1	51.60	51.50	2	966	0.21%
2024/02/05	2	51.70	1	51.90	51.70	1	966	0.10%
2024/02/02	0	52.68	0	0.00	52.40	0	969	0.00%
2024/02/01	4	52.75	5	52.98	52.80	-1	973	-0.10%
2024/01/30	1	53.20	0	0.00	52.70	1	983	0.10%
2024/01/29	9	53.88	8	53.80	53.80	1	986	0.10%
2024/01/26	6	54.58	0	0.00	54.50	6	988	0.61%
2024/01/25	1	54.50	1	55.80	54.70	0	989	0.00%
2024/01/24	2	54.90	23	55.04	55.20	-21	990	-2.12%
2024/01/23	2.3	54.10	5	53.84	54.10	-2.7	989	-0.28%
2024/01/22	1	52.90	4	53.03	53.80	-3	993	-0.30%
2024/01/19	0	53.17	0	0.00	52.90	0	992	0.00%
2024/01/18	0.1	53.00	0	0.00	52.90	0.1	995	0.01%
2024/01/17	1.4	52.40	4	52.18	52.10	-2.6	1,005	-0.26%
2024/01/16	11.2	53.44	1.3	53.59	52.90	9.9	1,009	0.98%
2024/01/15	1	54.10	1.2	54.34	54.70	-0.2	1,008	-0.02%
2024/01/12	10	54.32	18	54.50	54.10	-8	1,009	-0.79%
2024/01/11	0	0.00	0	55.28	55.30	0	1,008	0.00%
2024/01/10	1.1	54.81	12	55.00	54.60	-10.9	1,031	-1.05%
2024/01/09	1	54.50	8	55.06	54.40	-7	1,036	-0.68%
2024/01/08	10	54.36	0	0.00	54.20	10	1,033	0.97%
2024/01/05	3	54.93	0	0.00	54.80	3	1,035	0.29%
2024/01/04	21.2	55.52	13	55.73	55.20	8.2	1,034	0.79%
2024/01/03	4	56.50	8	56.33	56.70	-4	1,032	-0.39%
2024/01/02	11	56.45	8	56.34	56.40	3	1,029	0.29%
2023/12/29	18	57.26	8	57.40	57.40	10	1,023	0.98%
2023/12/28	30.2	57.69	30.4	57.85	57.80	-0.1	1,014	-0.01%
2023/12/27	3	55.73	4	56.10	55.90	-1	979	-0.10%
2023/12/26	6	55.48	4	55.55	55.60	2	976	0.20%
2023/12/25	8	54.34	10	55.02	54.90	-2	977	-0.20%
2023/12/22	1	54.10	0	0.00	55.00	1	989	0.10%
2023/12/21	3.1	54.14	14	54.41	54.30	-10.9	984	-1.11%
2023/12/20	8.1	55.01	1	54.70	54.70	7.1	979	0.73%
2023/12/19	8	54.90	15	54.50	55.20	-7	975	-0.72%
2023/12/18	12.1	56.16	4	56.23	55.80	8.1	968	0.84%
2023/12/15	19	57.04	35.1	57.21	57.00	-16.1	961	-1.68%
2023/12/14	12.1	56.87	2	56.91	56.80	10.1	950	1.06%
2023/12/13	2	56.55	2	57.15	57.20	0	940	0.00%
2023/12/12	0	57.50	60.1	56.90	56.90	-60.1	935	-6.42%
2023/12/11	13	57.56	2	56.85	56.70	11	929	1.18%
2023/12/08	2	56.75	34.3	56.37	56.70	-32.3	920	-3.51%
2023/12/07	26	55.62	5	55.64	55.40	21	908	2.31%
2023/12/06	9	56.04	7	56.33	56.20	2	899	0.22%
2023/12/05	37.1	56.15	14	56.12	55.90	23.1	891	2.58%
2023/12/04	10.1	57.48	2	57.00	57.00	8.1	877	0.92%
2023/12/01	2	57.30	2.4	57.58	57.70	-0.4	862	-0.05%
2023/11/30	26.2	57.43	0	0.00	56.90	26.2	844	3.10%
2023/11/29	16	58.44	23	58.06	58.00	-7	824	-0.85%
2023/11/28	32	57.85	10.1	58.01	58.50	22	799	2.75%
2023/11/27	56	56.78	9	56.71	56.50	47	762	6.17%
2023/11/24	15	56.81	8.3	56.89	56.50	6.8	732	0.92%
2023/11/22	44.6	57.60	55.4	57.78	57.80	-10.9	624	-1.74%
2023/11/21	43	54.47	35.2	54.22	55.00	7.8	478	1.63%
2023/11/20	11.5	53.60	16.4	53.34	53.90	-4.9	415	-1.18%
2023/11/17	4	50.48	4	50.45	50.60	0	362	0.00%
2023/11/16	2	50.00	14	49.78	49.85	-12	357	-3.36%
2023/11/15	1.4	50.46	5.2	50.43	50.30	-3.8	353	-1.09%
2023/11/14	3	49.87	15	49.77	49.90	-12	341	-3.52%
2023/11/13	0	0.00	7	48.54	48.85	-7	335	-2.09%
2023/11/10	14	48.41	0	0.00	48.00	14	336	4.16%
2023/11/09	9	49.29	4	49.20	49.10	5	335	1.49%
2023/11/08	0	0.00	1.2	50.03	50.00	-1.2	335	-0.36%
2023/11/07	4	49.84	3	49.60	49.40	1	329	0.30%
2023/11/06	2	48.50	6	49.11	49.65	-4	329	-1.22%
2023/11/03	3	48.68	0	0.00	48.45	3	327	0.92%
2023/11/02	2	49.00	5	49.16	49.00	-3	325	-0.92%
2023/11/01	8	49.02	4	49.53	48.75	4	324	1.23%
2023/10/31	9	49.39	7	49.41	49.40	2	321	0.62%
2023/10/30	5	49.21	1	49.50	49.35	4	317	1.26%
2023/10/27	4.1	48.85	4	48.40	48.10	0.1	316	0.02%
2023/10/26	1	48.57	18	48.66	48.55	-17	316	-5.36%
2023/10/25	1	48.00	23.2	48.97	49.15	-22.2	314	-7.04%
2023/10/24	14	48.02	11.3	49.07	47.95	2.7	305	0.88%
2023/10/23	8	47.95	15.2	48.08	48.25	-7.2	300	-2.39%
2023/10/19	5.1	47.48	1.1	47.57	47.65	4	306	1.31%
2023/10/18	16	47.72	10	47.82	47.85	6	311	1.93%
2023/10/17	13	47.73	5	47.63	47.65	8	294	2.71%
2023/10/16	1	46.85	0	46.85	46.75	1	296	0.33%
2023/10/13	4	46.98	2	46.85	46.95	2	309	0.65%
2023/10/12	1	45.95	0	45.80	46.20	1	313	0.32%
2023/10/11	1	46.00	0	0.00	45.80	1	314	0.32%
2023/10/06	1.1	46.80	0	0.00	46.60	1.1	315	0.33%
2023/10/04	0	46.50	0.1	46.40	46.25	-0.1	317	-0.02%
2023/10/03	0	47.30	1	47.00	46.90	-1	319	-0.31%
2023/10/02	0	46.40	1	46.20	46.15	-1	317	-0.31%
2023/09/27	4	46.80	8	46.34	46.35	-4	314	-1.27%
2023/09/26	2.1	44.37	0	0.00	44.35	2.1	299	0.70%
2023/09/25	0	45.15	0	0.00	44.80	0	302	0.00%
2023/09/22	0	45.16	0	0.00	44.95	0	303	0.00%
2023/09/21	1	44.85	3	45.10	44.90	-2	302	-0.66%
2023/09/20	0.1	45.85	0	0.00	45.55	0.1	302	0.02%
2023/09/19	1	47.00	0	47.00	46.30	1	303	0.33%
2023/09/18	5	47.02	0.1	47.10	47.00	4.9	302	1.62%
2023/09/15	1	46.25	1	46.60	46.10	0	299	0.00%
2023/09/14	1.1	46.60	0	0.00	46.55	1.1	297	0.37%
2023/09/13	0	0.00	1	45.95	46.20	-1	297	-0.34%
2023/09/12	2	45.55	1	45.60	45.70	1	300	0.33%
2023/09/11	2.2	45.57	0	45.82	45.50	2.2	301	0.73%
2023/09/07	1	45.75	5	46.14	45.70	-4	303	-1.32%
2023/09/06	2	46.33	2.2	46.22	46.35	-0.2	301	-0.05%
2023/09/05	0	0.00	5	46.01	46.25	-5	300	-1.67%
2023/09/04	1	45.50	2	45.60	45.70	-1	299	-0.33%
2023/09/01	0.1	44.92	2	45.35	45.40	-1.9	304	-0.62%
2023/08/31	1	45.10	2	45.35	44.20	-1	301	-0.33%
2023/08/30	0	0.00	1.2	44.84	45.00	-1.2	296	-0.41%
2023/08/29	0	43.95	0	0.00	44.10	0	296	0.00%
2023/08/28	1	43.50	0	0.00	43.65	1	294	0.34%
2023/08/25	0	0.00	1	43.60	43.65	-1	296	-0.34%
2023/08/24	3	43.97	0	0.00	43.75	3	296	1.01%
2023/08/23	0	43.50	0	0.00	43.55	0	299	0.00%
2023/08/22	1	43.15	0	0.00	43.00	1	301	0.33%
2023/08/21	1	43.25	0	0.00	43.25	1	303	0.33%
2023/08/17	1	43.85	2	43.58	43.85	-1	307	-0.33%
2023/08/16	3	42.23	1	42.35	42.55	2	304	0.66%
2023/08/15	1	42.72	0	0.00	42.75	1	301	0.34%
2023/08/14	4.1	43.62	5	44.22	43.40	-0.9	299	-0.29%
2023/08/11	5	44.20	1.5	44.48	44.45	3.5	296	1.19%
2023/08/10	3	44.40	0	0.00	44.25	3	295	1.02%
2023/08/09	1.1	45.09	0	45.60	45.10	1.1	291	0.37%
2023/08/07	0.1	45.80	6.1	45.63	45.75	-6	289	-2.07%
2023/08/04	0.1	46.00	0	0.00	45.80	0.1	288	0.03%
2023/08/02	3	45.90	1	46.80	46.00	2	287	0.70%
2023/08/01	5.1	47.51	4	47.36	46.55	1.1	284	0.37%
2023/07/31	3.1	46.45	0	0.00	46.15	3.1	278	1.09%
2023/07/28	0	0.00	6	46.26	46.40	-6	275	-2.18%
2023/07/27	7	45.80	0	0.00	46.20	7	272	2.57%
2023/07/26	1.1	45.58	0	0.00	45.60	1.1	269	0.41%
2023/07/25	8.1	45.44	0	0.00	45.75	8.1	269	3.02%
2023/07/24	5.2	46.08	2	45.65	45.55	3.2	264	1.23%
2023/07/21	14.6	47.33	1	47.65	47.10	13.6	256	5.31%
2023/07/20	1.2	48.04	0	0.00	48.10	1.2	256	0.46%
2023/07/19	4.4	48.60	0	0.00	48.55	4.4	249	1.77%
2023/07/18	2	51.00	26	50.98	51.00	-24	250	-9.56%
2023/07/17	3	50.57	13	50.90	51.00	-10	241	-4.13%
2023/07/14	0	49.95	0	0.00	49.95	0	241	0.01%
2023/07/13	1.1	49.52	1	49.50	49.65	0.1	241	0.04%
2023/07/12	1	49.70	0	0.00	49.75	1	241	0.41%
2023/07/11	0	0.00	1	50.00	50.00	-1	241	-0.41%
2023/07/10	3	49.68	1	49.70	49.70	2	242	0.82%
2023/07/07	0.1	50.14	0	0.00	50.10	0.1	242	0.03%
2023/07/06	0.2	50.45	1	50.60	50.30	-0.8	243	-0.34%
2023/07/05	0.1	50.80	2	50.80	50.80	-1.9	251	-0.76%
2023/07/04	0	0.00	1	50.60	50.50	-1	253	-0.40%
2023/07/03	3	50.47	3	50.90	50.70	0	252	0.00%
2023/06/30	0	50.20	0	0.00	50.30	0	250	0.01%
2023/06/28	2.3	49.90	1	49.80	49.85	1.3	252	0.51%
2023/06/27	4.1	49.94	1	50.20	49.85	3.1	254	1.24%
2023/06/26	7.1	50.44	0	0.00	50.50	7.1	253	2.79%
2023/06/21	6.1	51.07	20	51.00	51.10	-13.9	255	-5.45%
2023/06/20	0	51.50	0	0.00	51.40	0	258	0.00%
2023/06/19	0	51.50	1	51.50	51.40	-1	259	-0.38%
2023/06/16	4	51.40	0	0.00	51.40	4	261	1.53%
2023/06/15	0	52.10	0	0.00	51.90	0	257	0.00%
2023/06/14	2	51.80	0.2	51.90	52.00	1.8	260	0.70%
2023/06/13	0	0.00	2	51.85	51.80	-2	260	-0.77%
2023/06/12	2	51.20	3	51.30	51.40	-1	259	-0.39%
2023/06/09	1	51.20	3.1	51.73	51.40	-2.1	261	-0.80%
2023/06/08	4	51.22	0	0.00	51.10	4	262	1.52%
2023/06/07	3	51.90	8	52.00	51.80	-5	267	-1.87%
2023/06/06	2.1	51.15	0	51.46	51.00	2.1	263	0.79%
2023/06/05	0	0.00	1	51.20	51.30	-1	266	-0.38%
2023/06/02	1.1	51.00	0	0.00	51.10	1.1	267	0.39%
2023/06/01	0	51.41	3	51.30	51.20	-3	270	-1.11%
2023/05/31	1	50.90	4.1	51.10	51.00	-3.1	274	-1.13%
2023/05/30	6	50.83	9	51.00	51.00	-3	276	-1.08%
2023/05/29	0	51.10	3	51.17	51.10	-3	279	-1.06%
2023/05/26	1.1	50.13	0	0.00	50.10	1.1	279	0.39%
2023/05/25	6	50.77	0	0.00	50.70	6	281	2.14%
2023/05/24	1.1	50.66	3	51.20	51.40	-1.9	284	-0.65%
2023/05/23	1	50.50	1	50.70	50.70	0	284	0.00%
2023/05/22	1	50.50	0	0.00	50.30	1	286	0.35%
2023/05/19	0	0.00	13	50.20	50.00	-13	288	-4.50%
2023/05/18	0	0.00	3	50.40	50.00	-3	291	-1.03%
2023/05/17	0.1	49.50	2	50.15	50.10	-1.9	294	-0.64%
2023/05/16	1.1	49.12	0	0.00	49.15	1.1	292	0.36%
2023/05/15	1.1	48.95	5	48.80	48.85	-3.9	295	-1.32%
2023/05/12	3	49.08	0	0.00	49.40	3	298	1.00%
2023/05/11	13.2	49.30	0	0.00	49.20	13.2	301	4.37%
2023/05/10	2	49.88	1	49.90	49.90	1	308	0.33%
2023/05/09	13	50.10	0	0.00	49.95	13	313	4.14%
2023/05/08	0	50.80	1	50.60	50.60	-1	318	-0.31%
2023/05/05	0	0.00	4	50.60	50.60	-4	326	-1.22%
2023/05/03	0	50.30	0	0.00	50.20	0	363	0.00%
2023/05/02	0	49.70	0	0.00	50.20	0	373	0.00%
2023/04/28	22.1	50.06	1	50.40	49.70	21.1	379	5.56%
2023/04/27	0	49.84	1	49.60	49.75	-1	375	-0.26%
2023/04/25	9	49.48	2	49.10	49.15	7	376	1.87%
2023/04/24	1	50.10	0	0.00	50.30	1	371	0.27%
2023/04/21	6.2	51.37	1	52.30	50.50	5.2	372	1.39%
2023/04/20	9.1	52.61	6	52.47	52.30	3.1	364	0.86%
2023/04/19	4.1	53.58	3	53.40	53.20	1.1	365	0.29%
2023/04/18	33	54.58	6	54.70	54.20	27	363	7.42%
2023/04/17	1	55.00	3	54.83	55.00	-2	367	-0.54%
2023/04/14	3.1	54.01	2	53.90	54.00	1.1	364	0.30%
2023/04/13	0.1	54.44	2.1	54.30	54.30	-2	363	-0.56%
2023/04/12	0.1	54.00	0	0.00	54.80	0.1	369	0.02%
2023/04/11	0.1	54.00	2	54.30	54.50	-1.9	376	-0.51%
2023/04/10	1	53.80	6	54.47	53.90	-5	380	-1.31%
2023/04/07	1	54.30	3	54.33	54.50	-2	377	-0.53%
2023/04/06	1.1	53.42	4	53.50	53.40	-2.9	384	-0.75%
2023/03/31	2	53.60	1	54.00	53.80	1	396	0.25%
2023/03/30	0	53.70	5	53.28	53.30	-5	435	-1.15%
2023/03/29	8	53.38	0	0.00	53.20	8	745	1.07%
2023/03/28	7	53.73	1	54.50	53.90	6	792	0.76%
2023/03/27	2	54.05	2	54.00	54.20	0	797	0.00%
2023/03/24	1	54.31	7	54.69	54.60	-6	802	-0.74%
2023/03/23	6	53.97	7	54.02	54.10	-1	804	-0.12%
2023/03/22	2	53.60	0	0.00	53.50	2	804	0.25%
2023/03/21	6	53.40	2	53.55	53.30	4	804	0.50%
2023/03/20	2	53.40	0	0.00	53.50	2	803	0.25%
2023/03/17	0	53.50	8	53.33	53.10	-8	807	-0.99%
2023/03/16	3	53.40	0	0.00	52.90	3	810	0.37%
2023/03/15	1	54.10	1.1	54.50	53.60	0	817	-0.01%
2023/03/14	3	53.20	1	53.40	53.50	2	823	0.24%
2023/03/13	3	52.90	2	53.05	53.40	1	832	0.12%
2023/03/10	43.1	54.11	1.1	54.01	53.90	42	861	4.88%
2023/03/09	1	55.20	2	55.30	55.30	-1	887	-0.11%
2023/03/08	1	54.80	2	54.90	55.10	-1	941	-0.11%
2023/03/07	0	55.67	5	55.26	55.20	-5	958	-0.52%
2023/03/06	1	55.60	7	55.63	55.60	-6	960	-0.62%
2023/03/03	2	55.05	11	54.78	55.10	-9	960	-0.94%
2023/03/02	5.2	54.02	5	54.30	54.20	0.2	966	0.02%
2023/03/01	4	54.20	4	54.33	54.30	0	965	0.00%
2023/02/24	1.3	54.70	1	55.90	54.80	0.3	964	0.03%
2023/02/23	1	55.30	7	55.19	55.40	-6	965	-0.62%
2023/02/22	8.2	54.68	1	54.50	54.50	7.2	966	0.74%
2023/02/21	0	55.78	1	55.50	55.50	-1	966	-0.10%
2023/02/20	1	55.30	3	55.30	55.10	-2	975	-0.20%
2023/02/17	1	54.70	3	54.80	54.80	-2	978	-0.20%
2023/02/16	12	54.52	4	54.63	54.70	8	979	0.82%
2023/02/15	1	54.00	1.1	54.56	54.00	-0.1	985	-0.01%
2023/02/14	4	53.85	9.1	53.97	53.90	-5	983	-0.51%
2023/02/13	3	53.07	0.1	53.68	53.20	2.9	986	0.30%
2023/02/10	3.2	53.78	0	0.00	53.70	3.2	993	0.32%
2023/02/09	6	54.60	0.5	54.70	54.60	5.5	992	0.56%
2023/02/08	4	54.70	10	54.65	54.70	-6	990	-0.60%
2023/02/07	2.2	53.32	0	0.00	53.90	2.2	982	0.22%
2023/02/06	1.1	53.72	9	53.83	53.60	-7.9	983	-0.81%
2023/02/03	2	54.20	10.5	54.32	54.30	-8.5	978	-0.87%
2023/02/02	16	53.83	19	54.22	54.10	-3	970	-0.31%
2023/02/01	8.1	53.23	8	53.50	53.60	0.1	954	0.01%
2023/01/31	6	51.67	18	51.82	51.90	-12	937	-1.28%
2023/01/30	12	50.42	3	50.67	50.60	9	928	0.97%
2023/01/17	2	49.98	2	49.88	49.95	0	922	0.00%
2023/01/13	2	49.88	2	50.18	49.85	0	923	0.00%
2023/01/12	2	50.50	1	51.30	50.20	1	922	0.11%
2023/01/11	0	51.60	1	51.30	51.10	-1	921	-0.11%
2023/01/10	0.1	51.40	0	0.00	51.20	0.1	920	0.01%
2023/01/09	1	51.20	3	51.63	51.40	-2	920	-0.22%
2023/01/06	1	51.70	2.2	51.32	51.40	-1.2	919	-0.13%
2023/01/05	5	51.38	10	51.14	51.00	-5	917	-0.55%
2023/01/04	1	50.70	0	0.00	50.50	1	911	0.11%
2023/01/03	0	0.00	2	50.45	50.50	-2	910	-0.22%
2022/12/30	6	50.62	3.2	50.10	50.10	2.9	911	0.31%
2022/12/29	13.2	49.96	18	50.20	50.80	-4.8	903	-0.54%
2022/12/28	16.3	49.64	33	49.34	49.20	-16.7	897	-1.86%
2022/12/27	0	0.00	2	50.60	50.50	-2	890	-0.22%
2022/12/26	15.1	50.45	14	50.44	50.40	1.1	886	0.12%
2022/12/23	11.1	51.17	8	51.31	51.10	3.1	877	0.35%
2022/12/22	32.6	52.18	14	52.20	52.00	18.6	875	2.12%
2022/12/21	542	55.55	454.1	56.01	53.40	87.9	842	10.43%	大買/大賣/
2022/12/20	4	53.45	23.3	53.90	55.10	-19.3	535	-3.60%
2022/12/19	0	49.00	0	0.00	50.10	0	493	0.00%
2022/12/16	1	49.60	0	0.00	48.80	1	490	0.20%
2022/12/15	1.3	50.81	2.1	50.65	50.80	-0.7	483	-0.15%
2022/12/14	9.4	50.18	0.2	50.30	50.40	9.2	479	1.92%
2022/12/13	0	50.25	0	0.00	49.65	0	474	0.00%
2022/12/12	0	0.00	2	48.90	49.00	-2	473	-0.42%
2022/12/09	4	49.64	5.1	49.79	49.70	-1.1	475	-0.23%
2022/12/08	3	49.10	1	49.70	49.15	2	471	0.42%
2022/12/07	3	50.05	0	0.00	49.95	3	466	0.64%
2022/12/06	3.4	51.50	9	51.24	51.10	-5.6	458	-1.23%
2022/12/05	15.2	52.57	13	52.95	52.20	2.2	451	0.50%
2022/12/02	21	53.02	15.1	53.18	53.20	5.9	442	1.33%
2022/12/01	15	51.21	6.2	50.84	52.60	8.8	412	2.13%
2022/11/30	1	48.05	16.2	48.56	48.65	-15.2	382	-3.99%
2022/11/29	8.1	47.03	1	47.10	47.25	7.1	327	2.17%
2022/11/28	4	48.03	5	48.11	48.10	-1	309	-0.32%
2022/11/25	8	48.66	3	49.32	48.55	5	307	1.63%
2022/11/24	3	49.23	7	48.67	49.05	-4	305	-1.31%
2022/11/23	2	47.80	10	47.94	47.60	-8	296	-2.70%
2022/11/22	7	47.59	1	47.60	47.60	6	296	2.03%
2022/11/21	3.1	48.37	1	48.30	48.30	2.1	294	0.70%
2022/11/18	3.1	49.23	3	49.25	49.25	0.1	293	0.02%
2022/11/17	3	49.63	1	49.55	49.90	2	290	0.69%
2022/11/16	0.1	50.10	8	50.08	50.30	-7.9	286	-2.76%
2022/11/15	1	49.06	4.3	49.54	49.45	-3.2	275	-1.17%
2022/11/14	0	49.21	0.4	49.20	48.75	-0.3	273	-0.11%
2022/11/11	8.2	49.08	0	0.00	49.00	8.2	275	2.97%
2022/11/10	3	48.72	0	0.00	48.90	3	269	1.11%
2022/11/09	1	48.95	0	50.90	49.15	1	268	0.37%
2022/11/08	5	48.86	15.2	48.58	48.20	-10.2	271	-3.76%
2022/11/07	17	48.05	0	0.00	47.75	17	270	6.28%
2022/11/04	0	47.35	1	47.35	47.80	-1	271	-0.37%
2022/11/03	0	47.30	0	0.00	47.30	0	271	0.00%
2022/11/02	0	0.00	1.1	47.37	47.35	-1.1	273	-0.40%
2022/11/01	0.1	47.00	0	0.00	46.35	0.1	272	0.04%
2022/10/31	1	45.80	0	0.00	45.95	1	272	0.37%
2022/10/27	0	46.00	0	0.00	45.95	0	279	0.00%
2022/10/26	1	44.70	1	45.00	44.80	0	280	0.00%
2022/10/25	0	46.40	0	0.00	44.85	0	282	0.00%
2022/10/24	0	0.00	1	46.35	45.85	-1	283	-0.35%
2022/10/21	0	45.60	0	0.00	45.15	0	287	0.00%
2022/10/20	1	45.55	0	0.00	45.45	1	294	0.34%
2022/10/19	0	0.00	1	47.15	46.55	-1	303	-0.33%
2022/10/18	2	46.68	0	0.00	46.85	2	306	0.65%
2022/10/17	0	45.50	3	45.23	46.60	-3	314	-0.95%
2022/10/14	0	46.14	2	45.70	46.30	-2	327	-0.61%
2022/10/13	1.2	44.29	0	0.00	44.00	1.2	348	0.34%
2022/10/12	0	46.80	0.1	48.15	46.70	-0.1	354	-0.01%
2022/10/11	0.2	46.58	12	46.30	46.55	-11.8	363	-3.24%
2022/10/07	1.1	48.95	0	0.00	48.65	1.1	374	0.28%
2022/10/05	12	50.20	4.1	49.98	49.80	8	384	2.07%
2022/10/03	0	48.93	1	48.85	49.05	-1	386	-0.25%
2022/09/30	0	48.95	0	0.00	48.65	0	391	0.01%
2022/09/29	2.1	49.38	4	49.08	49.20	-1.9	395	-0.48%
2022/09/28	2.3	48.21	1.1	47.45	46.50	1.2	388	0.31%
2022/09/27	1.1	49.53	3	49.10	49.50	-1.9	387	-0.49%
2022/09/26	7.4	50.18	5	49.46	49.35	2.4	400	0.59%
2022/09/23	3.1	53.39	3.2	53.25	53.20	-0.1	429	-0.02%
2022/09/22	0.1	54.30	0	0.00	54.10	0.1	434	0.01%
2022/09/21	0	55.40	3	55.27	55.00	-3	434	-0.69%
2022/09/20	1	55.50	2	55.45	55.50	-1	435	-0.23%
2022/09/19	0.1	56.00	4	55.53	55.30	-3.9	440	-0.89%
2022/09/16	1	56.30	0	0.00	55.80	1	444	0.23%
2022/09/15	1.1	57.02	0	0.00	56.90	1.1	448	0.23%
2022/09/14	0.1	57.01	3.6	57.03	57.00	-3.5	452	-0.77%
2022/09/13	0	57.90	0	0.00	57.50	0	454	0.00%
2022/09/12	1	57.40	1	57.30	57.30	0	466	0.00%
2022/09/08	1	57.80	4	56.55	57.20	-3	488	-0.61%
2022/09/07	1	55.90	1	55.50	55.50	0	489	0.00%
2022/09/06	2.1	56.10	1	55.90	55.90	1.1	493	0.22%
2022/09/05	1.1	57.21	1	57.00	57.00	0.1	499	0.02%
2022/09/02	0	59.40	0	0.00	58.00	0	509	0.00%
2022/09/01	0.1	58.70	2.3	58.59	58.40	-2.2	512	-0.43%
2022/08/31	3	59.20	2	59.30	59.40	1	519	0.19%
2022/08/30	1	58.60	4	58.70	58.90	-3	523	-0.57%
2022/08/29	6	58.07	2	58.30	58.70	4	525	0.76%
2022/08/26	2	59.40	2.2	59.49	59.30	-0.2	526	-0.04%
2022/08/25	1	59.10	5	58.76	58.90	-4	530	-0.75%
2022/08/24	1	58.20	1	58.70	58.20	0	535	0.00%
2022/08/23	1.6	58.61	4.2	58.61	58.50	-2.6	544	-0.48%
2022/08/19	1	59.50	2	59.75	59.50	-1	552	-0.18%
2022/08/18	2.2	57.91	4	58.65	59.20	-1.8	553	-0.33%
2022/08/17	1.3	58.86	73	58.94	58.80	-71.7	550	-13.03%
2022/08/16	1.1	59.50	3	59.77	59.40	-1.9	552	-0.34%
2022/08/15	0.2	59.44	7	59.57	59.70	-6.8	551	-1.24%
2022/08/12	77.5	58.53	6	57.77	58.60	71.5	548	13.04%
2022/08/11	5	56.90	3	56.77	57.00	2	544	0.37%
2022/08/10	0	0.00	3	55.80	56.00	-3	551	-0.54%
2022/08/09	0	55.90	5	55.58	55.70	-5	565	-0.88%
2022/08/08	6.1	55.57	3	55.93	55.80	3.1	567	0.55%
2022/08/05	0	0.00	1	56.40	56.80	-1	566	-0.18%
2022/08/04	3.1	55.33	3	55.97	55.90	0.1	571	0.02%
2022/08/03	0.3	57.04	0	0.00	56.60	0.3	571	0.06%
2022/08/02	1	56.80	0	0.00	57.30	1	580	0.17%
2022/08/01	1	58.10	0	0.00	58.10	1	585	0.17%
2022/07/29	0	0.00	8	58.06	57.80	-8	586	-1.36%
2022/07/28	4.1	58.02	0	0.00	57.30	4.1	590	0.69%
2022/07/27	3	58.00	3	58.40	58.30	0	589	0.00%
2022/07/26	12.1	59.58	7	58.90	58.90	5.1	588	0.87%
2022/07/25	2.3	60.80	0	0.00	60.60	2.3	585	0.39%
2022/07/22	1	61.30	2.2	62.02	61.20	-1.2	590	-0.20%
2022/07/21	1.2	61.11	23	61.52	62.00	-21.8	605	-3.61%
2022/07/20	19	68.18	13.3	68.08	68.00	5.7	603	0.94%
2022/07/19	10	66.98	13	67.04	67.00	-3	603	-0.50%
2022/07/18	11	66.59	3	66.67	66.70	8	601	1.33%
2022/07/15	10	64.72	5.1	64.83	65.40	4.9	597	0.82%
2022/07/14	2	63.00	2	62.45	63.20	0	587	0.00%
2022/07/13	2.1	61.26	2.1	61.64	61.60	0	583	0.00%
2022/07/12	2.1	60.20	11	60.54	60.20	-9	585	-1.53%
2022/07/11	0	0.00	3	62.10	61.70	-3	592	-0.51%
2022/07/08	2	62.25	5	62.50	62.50	-3	599	-0.50%
2022/07/07	1	60.00	5	61.30	61.50	-4	600	-0.67%
2022/07/06	1	60.12	1	61.90	60.10	0	612	0.00%
2022/07/05	2	60.80	1	61.20	61.40	1	639	0.16%
2022/07/04	3	60.60	12	60.47	60.40	-9	645	-1.40%
2022/07/01	13.7	62.28	8	60.80	60.50	5.7	661	0.87%
2022/06/30	2.2	67.42	9	66.74	67.00	-6.8	638	-1.07%
2022/06/29	1	68.70	1	68.80	68.70	0	639	0.00%
2022/06/28	6.1	69.50	0	74.90	69.50	6.1	662	0.91%
2022/06/27	2	70.74	0.2	70.70	70.90	1.8	740	0.25%
2022/06/24	0	0.00	20	69.22	68.70	-20	831	-2.41%
2022/06/23	7.1	69.19	10	68.62	68.00	-2.9	839	-0.35%
2022/06/22	2	68.85	2	68.55	68.50	0	862	0.00%
2022/06/21	1	69.50	7.1	68.84	69.20	-6.1	901	-0.68%
2022/06/20	7.1	68.15	7	68.36	67.30	0.1	968	0.01%
2022/06/17	2.2	70.01	4	70.00	69.90	-1.8	963	-0.19%
2022/06/16	3	71.53	11	72.08	71.30	-8	957	-0.84%
2022/06/15	1	71.90	1	72.30	71.80	0	966	0.00%
2022/06/14	1	71.50	3	71.87	72.00	-2	974	-0.21%
2022/06/13	7.4	73.55	1	72.80	72.60	6.4	981	0.65%
2022/06/10	5	75.26	1	75.40	75.10	4	981	0.41%
2022/06/09	3.2	76.13	2	75.95	75.90	1.2	983	0.13%
2022/06/08	0	0.00	0	78.00	77.10	0	988	0.00%
2022/06/07	4	77.08	0	0.00	77.00	4	994	0.40%
2022/06/06	1	77.00	0.1	77.30	77.00	0.9	1,004	0.09%
2022/06/02	0	0.00	1	77.50	77.40	-1	1,027	-0.10%
2022/06/01	2.2	77.66	4	77.80	77.70	-1.8	1,041	-0.17%
2022/05/31	0	0.00	7.1	77.08	77.20	-7.1	1,047	-0.67%
2022/05/30	0	0.00	18	76.11	76.20	-18	1,051	-1.71%
2022/05/26	11	73.82	0	0.00	73.50	11	1,066	1.03%
2022/05/25	3.1	74.13	0	0.00	74.30	3.1	1,111	0.27%
2022/05/24	7.3	74.84	0	0.00	74.00	7.3	1,185	0.61%
2022/05/23	5	75.40	7	75.61	75.30	-2	1,189	-0.17%
2022/05/20	1	75.50	0	0.00	75.40	1	1,196	0.08%
2022/05/19	5	74.96	9	75.26	75.50	-4	1,203	-0.33%
2022/05/18	6	76.60	2	77.15	76.50	4	1,202	0.33%
2022/05/17	3.1	76.26	6	75.45	77.20	-2.9	1,199	-0.24%
2022/05/16	2	75.05	4	75.33	74.10	-2	1,192	-0.17%
2022/05/13	3	74.33	1	74.30	74.30	2	1,212	0.17%
2022/05/12	10.1	74.41	6	74.52	74.00	4.1	1,217	0.34%
2022/05/11	3	75.43	5	75.34	75.60	-2	1,217	-0.16%
2022/05/10	3	73.83	4	74.15	75.60	-1	1,226	-0.08%
2022/05/09	7.1	74.76	4	74.40	74.20	3.1	1,221	0.25%
2022/05/06	4	75.88	3	76.50	76.70	1	1,216	0.08%
2022/05/05	4.1	78.00	6	77.85	77.50	-2	1,217	-0.16%
2022/05/04	2	77.15	2	77.05	77.20	0	1,221	0.00%
2022/05/03	0.3	75.31	1	74.80	76.40	-0.7	1,224	-0.06%
2022/04/29	2.1	75.62	0	0.00	75.70	2.1	1,227	0.17%
2022/04/28	2	75.10	4.1	75.28	75.60	-2.1	1,229	-0.17%
2022/04/27	7.2	73.35	36	73.54	73.80	-28.8	1,223	-2.36%
2022/04/26	3.2	76.77	1	76.70	76.10	2.2	1,208	0.18%
2022/04/25	26.4	77.90	5	77.74	77.00	21.4	1,208	1.77%
2022/04/22	6.2	80.68	1	80.80	80.60	5.2	1,195	0.43%
2022/04/21	1.1	81.71	2	81.75	81.60	-1	1,211	-0.08%
2022/04/20	4	81.73	4	81.78	81.80	0	1,227	0.00%
2022/04/19	3	81.43	5	81.34	81.50	-2	1,258	-0.16%
2022/04/18	6	80.85	6	81.03	80.70	0	1,273	0.00%
2022/04/15	6.3	81.71	2	81.70	81.70	4.3	1,299	0.33%
2022/04/14	4.2	82.94	4.1	83.13	82.90	0.1	1,320	0.00%
2022/04/13	13	83.15	2.1	83.51	83.70	10.9	1,328	0.82%
2022/04/12	7.2	82.28	20.1	81.85	82.20	-12.9	1,349	-0.95%
2022/04/11	12.5	83.44	21.3	83.37	83.10	-8.8	1,446	-0.61%
2022/04/08	8	85.68	8.1	86.04	86.10	-0.1	1,534	-0.01%
2022/04/07	17.5	86.36	18.9	86.24	85.90	-1.4	1,531	-0.09%
2022/04/06	19.1	88.18	2.4	88.12	87.90	16.7	1,512	1.10%
2022/04/01	7	89.04	10.6	89.49	89.80	-3.6	1,504	-0.24%
2022/03/31	10.2	90.06	18	90.06	90.00	-7.8	1,502	-0.52%
2022/03/30	59.5	91.83	14	92.67	91.00	45.5	1,485	3.06%
2022/03/29	80.9	91.66	43.3	92.01	91.40	37.6	1,419	2.65%
2022/03/28	7.1	88.96	9.3	89.10	89.30	-2.2	1,335	-0.16%
2022/03/25	15.4	90.82	39	90.42	90.40	-23.6	1,331	-1.78%
2022/03/24	25.2	90.56	13.2	90.91	90.90	12	1,308	0.92%
2022/03/23	35.4	90.06	62.3	89.91	90.40	-26.9	1,273	-2.12%
2022/03/22	4	87.28	2.4	87.37	87.80	1.6	1,216	0.13%
2022/03/21	3	87.43	9.7	87.45	87.40	-6.7	1,215	-0.55%
2022/03/18	6	86.08	12	86.39	87.20	-6	1,212	-0.50%
2022/03/17	1	85.10	12	84.87	85.30	-11	1,209	-0.91%
2022/03/16	15.5	83.61	5.1	83.86	83.60	10.4	1,213	0.86%
2022/03/15	12.3	84.68	1	84.20	84.20	11.3	1,230	0.91%
2022/03/14	2	86.50	4.1	86.19	86.10	-2.1	1,272	-0.16%
2022/03/11	9	86.56	3	86.77	86.40	6	1,288	0.47%
2022/03/10	11.1	86.43	10	86.70	87.00	1.1	1,298	0.08%
2022/03/09	5.1	85.03	4.3	85.28	85.50	0.8	1,334	0.06%
2022/03/08	10.3	84.71	8.4	85.12	84.00	1.9	1,446	0.13%
2022/03/07	8.3	86.97	5.8	86.65	86.60	2.4	1,505	0.16%
2022/03/04	8.2	88.95	13.3	89.06	89.10	-5.1	1,504	-0.34%
2022/03/03	31.3	89.51	15	89.23	89.00	16.2	1,511	1.07%
2022/03/02	9.2	87.93	3.3	88.53	88.70	5.9	1,517	0.39%
2022/03/01	12.1	88.14	26	88.12	88.20	-13.9	1,520	-0.91%
2022/02/25	33.4	88.17	30.3	88.59	87.60	3.1	1,523	0.20%
2022/02/24	105.6	86.98	49.8	87.20	87.30	55.8	1,517	3.68%	大買/
2022/02/23	2.2	85.20	1	85.30	86.20	1.2	1,480	0.08%
2022/02/22	6	84.83	2.5	84.48	84.30	3.5	1,672	0.21%
2022/02/21	1	85.10	0.3	85.60	86.00	0.7	1,747	0.04%
2022/02/18	5.1	84.97	4	84.64	85.00	1.1	1,762	0.06%
2022/02/17	1	85.30	8.2	85.60	85.10	-7.2	1,786	-0.40%
2022/02/16	6	85.70	7.4	85.88	85.40	-1.4	1,823	-0.07%
2022/02/15	13	86.08	14	85.51	85.60	-1	1,846	-0.05%
2022/02/14	3.1	83.81	7.8	83.97	83.90	-4.6	1,863	-0.25%
2022/02/11	4.2	85.21	5.2	85.40	85.00	-1.1	1,873	-0.06%
2022/02/10	7	85.10	8	85.41	85.10	-1	1,891	-0.05%
2022/02/09	2.1	85.35	1.1	85.70	86.20	1	1,897	0.05%
2022/02/08	9	83.99	1	84.40	84.50	8	1,897	0.42%
2022/02/07	2	82.70	2	83.25	83.60	0	1,902	0.00%
2022/01/26	12.7	82.61	50	82.55	82.50	-37.3	1,907	-1.96%
2022/01/25	3.2	83.39	3.3	83.60	83.20	-0.2	1,932	-0.01%
2022/01/24	8	83.21	14.1	83.28	83.40	-6	1,961	-0.31%
2022/01/21	3.3	85.17	3.5	85.34	84.60	-0.2	1,967	-0.01%
2022/01/20	5.1	85.70	1.1	86.25	86.00	4.1	1,975	0.21%
2022/01/19	4	85.48	1.1	85.22	86.00	3	1,993	0.15%
2022/01/18	7.3	86.27	2	86.25	86.00	5.3	2,033	0.26%
2022/01/17	5.1	84.64	5	84.70	84.90	0.1	2,029	0.00%
2022/01/14	13.2	83.57	11.1	84.10	83.30	2.1	2,047	0.10%
2022/01/13	17.3	85.03	13	85.12	85.00	4.3	2,057	0.21%
2022/01/12	12.4	87.10	22	86.52	86.30	-9.6	2,044	-0.47%
2022/01/11	6.1	88.30	3	88.47	88.80	3.1	2,029	0.15%
2022/01/10	24.7	88.91	25.1	89.05	88.80	-0.4	2,018	-0.02%
2022/01/07	15.3	91.35	14	91.10	90.80	1.3	1,999	0.06%
2022/01/06	5.1	92.18	6.2	92.87	92.70	-1.1	1,989	-0.06%
2022/01/05	20	94.04	16.1	94.26	93.50	3.9	2,014	0.20%
2022/01/04	42.4	95.15	37	94.98	93.90	5.4	2,014	0.27%
2022/01/03	52.1	94.64	69.9	94.12	95.00	-17.9	1,926	-0.93%
2021/12/30	1.1	92.20	4	91.98	92.00	-3	1,848	-0.16%
2021/12/29	0.2	92.00	12	91.96	92.00	-11.9	1,881	-0.63%
2021/12/28	2	91.45	14	91.44	91.40	-12	1,914	-0.63%
2021/12/27	0	0.00	7	91.80	91.50	-7	1,947	-0.36%
2021/12/24	4	91.48	6	91.62	91.10	-2	1,982	-0.10%
2021/12/23	5	92.00	7.2	92.10	91.60	-2.2	1,994	-0.11%
2021/12/22	6.1	91.70	11.6	91.99	91.30	-5.5	2,010	-0.28%
2021/12/21	4	91.10	8	91.05	91.20	-4	2,038	-0.20%
2021/12/20	9	90.61	2.5	90.90	90.30	6.5	2,067	0.31%
2021/12/17	12	90.78	13	90.82	91.00	-1	2,090	-0.05%
2021/12/16	8	91.72	13	91.78	91.60	-5	2,096	-0.24%
2021/12/15	11	90.36	8	90.34	90.60	3	2,097	0.14%
2021/12/14	5.1	90.48	5.2	90.31	90.00	-0.1	2,103	0.00%
2021/12/13	15	90.79	13	90.84	90.60	2	2,101	0.10%
2021/12/10	11.1	90.75	7.4	90.93	91.20	3.8	2,110	0.18%
2021/12/09	17.2	90.46	25	90.42	90.40	-7.8	2,114	-0.37%
2021/12/08	43.3	91.70	35.2	91.52	91.60	8.1	2,125	0.38%
2021/12/07	11.1	93.85	35	93.76	93.60	-23.9	2,093	-1.14%
2021/12/06	15.1	94.81	13	95.06	94.70	2.1	2,097	0.10%
2021/12/03	14	96.08	30.3	95.89	95.80	-16.3	2,136	-0.76%
2021/12/02	128.1	96.17	105	95.99	94.60	23.1	2,197	1.05%	大買/大賣/
2021/12/01	26.2	94.61	38.8	93.99	96.50	-12.6	2,259	-0.56%
2021/11/30	8	91.45	13	91.97	92.50	-5	2,285	-0.22%
2021/11/29	20	89.34	22	89.86	90.80	-2	2,328	-0.09%
2021/11/26	13.2	90.51	14.2	89.90	90.10	-1	2,347	-0.04%
2021/11/25	12.3	91.84	11	91.26	91.00	1.3	2,364	0.05%
2021/11/24	13.1	91.71	13	92.00	92.00	0.1	2,366	0.00%
2021/11/23	27.2	92.52	27	92.40	91.60	0.2	2,375	0.01%
2021/11/22	31.1	93.75	26	94.50	94.00	5.1	2,378	0.21%
2021/11/19	178.5	96.98	86.1	95.84	94.40	92.4	2,386	3.87%	大買/
2021/11/18	69.2	95.82	89.7	95.07	96.00	-20.5	2,243	-0.92%
2021/11/17	12.4	92.21	25.1	92.59	92.40	-12.8	2,192	-0.58%
2021/11/16	36	91.38	10.4	91.79	91.70	25.6	2,198	1.16%
2021/11/15	21.1	91.91	55.2	91.96	92.40	-34.1	2,206	-1.55%
2021/11/12	21.4	90.11	21.4	90.55	90.30	0.1	2,209	0.00%
2021/11/11	24.1	89.20	40.4	89.70	89.90	-16.3	2,216	-0.73%
2021/11/10	25	87.89	17.1	88.35	87.80	8	2,224	0.36%
2021/11/09	1.1	88.19	14	88.12	88.20	-12.9	2,282	-0.57%
2021/11/08	4	86.55	17.6	86.75	86.70	-13.6	2,284	-0.59%
2021/11/05	6.1	86.22	7.1	86.45	86.50	-1	2,372	-0.04%
2021/11/04	13	86.72	25	87.22	86.30	-12	2,463	-0.49%
2021/11/03	3	86.20	16	86.71	86.70	-13	2,543	-0.51%
2021/11/02	20.2	86.91	10	87.78	85.70	10.2	2,653	0.39%
2021/11/01	21	88.59	21	88.48	88.70	0	2,715	0.00%
2021/10/29	4.1	85.87	11	85.79	85.80	-6.9	2,724	-0.25%
2021/10/28	10	85.07	30.1	85.30	85.80	-20.1	2,748	-0.73%
2021/10/27	10	83.68	10	84.01	84.70	0	2,784	0.00%
2021/10/26	31.1	84.40	17	83.83	83.60	14.1	2,871	0.49%
2021/10/25	9	86.46	15	86.25	86.40	-6	2,896	-0.21%
2021/10/22	15	85.95	22.1	86.33	85.50	-7.1	3,031	-0.23%
2021/10/21	26	86.20	24	86.54	86.30	2	3,119	0.06%
2021/10/20	8.1	84.56	11.1	84.84	85.10	-3.1	3,210	-0.10%
2021/10/19	6	83.97	8.1	84.38	84.30	-2.1	3,512	-0.06%
2021/10/18	3	82.00	1	82.50	82.50	2	3,833	0.05%
2021/10/15	7.1	82.25	14.2	82.32	82.50	-7.2	4,385	-0.16%
2021/10/14	13.1	79.72	17.3	79.99	80.60	-4.2	4,800	-0.09%
2021/10/13	45.9	81.13	36.9	80.34	79.50	9	5,370	0.17%
2021/10/12	15.4	83.35	19	82.94	82.30	-3.6	5,542	-0.06%
2021/10/08	20	85.49	11	86.51	85.10	9	5,564	0.16%
2021/10/07	18.1	86.04	25.2	85.23	86.20	-7.1	5,604	-0.13%
2021/10/06	22.5	83.87	17	84.78	82.50	5.5	5,827	0.09%
2021/10/05	33	83.45	26	84.07	85.30	7	6,034	0.12%
2021/10/04	48.6	85.77	22	85.36	84.80	26.6	6,028	0.44%
2021/10/01	23.6	88.76	42	88.37	88.30	-18.4	6,036	-0.30%
2021/09/30	26.2	90.75	14	90.69	90.70	12.2	6,031	0.20%
2021/09/29	18	91.31	5.2	91.31	90.80	12.8	6,042	0.21%
2021/09/28	8.2	94.48	9.2	94.77	94.00	-1	6,068	-0.02%
2021/09/27	8	94.53	34.3	94.49	94.40	-26.3	6,044	-0.44%
2021/09/24	26	93.37	16	93.14	93.00	10	6,036	0.17%
2021/09/23	5	91.24	11	91.37	91.80	-6	6,024	-0.10%
2021/09/22	11.1	89.45	14	89.87	90.20	-2.9	6,038	-0.05%
2021/09/17	6.3	91.26	2	91.40	91.20	4.3	6,044	0.07%
2021/09/16	21	91.27	17	90.99	90.80	4	6,066	0.07%
2021/09/15	21	90.24	24	90.34	90.50	-3	6,081	-0.05%
2021/09/14	26	92.11	11	92.46	91.60	15	6,096	0.25%
2021/09/13	40	93.49	42	93.42	93.10	-2	6,119	-0.03%
2021/09/10	10	90.89	17.1	91.08	91.70	-7.1	6,107	-0.12%
2021/09/09	18.1	90.56	14	90.46	90.70	4.1	6,135	0.07%
2021/09/08	87.4	91.20	47	90.92	90.30	40.4	6,152	0.66%
2021/09/07	81.4	94.75	78	94.39	92.80	3.4	6,127	0.05%
2021/09/06	118.5	99.85	93.4	99.62	98.10	25.1	6,064	0.41%	大買/
2021/09/03	63	96.73	49.3	96.55	98.40	13.7	5,965	0.23%
2021/09/02	54.2	94.44	46.4	94.63	93.70	7.8	6,177	0.13%
2021/09/01	17.2	92.88	30.5	92.42	93.50	-13.3	6,181	-0.21%
2021/08/31	11.2	90.06	7.2	90.66	90.50	4	6,160	0.07%
2021/08/30	11.1	91.39	8	91.41	91.30	3.1	6,173	0.05%
2021/08/27	12	90.75	14.2	91.04	91.50	-2.2	6,181	-0.04%
2021/08/26	16.2	91.61	8	92.33	91.40	8.1	6,204	0.13%
2021/08/25	28.2	91.88	64.3	92.46	92.70	-36.1	6,207	-0.58%
2021/08/24	26.2	91.31	21.4	91.68	90.10	4.7	6,201	0.08%
2021/08/23	15.3	89.64	24.2	89.75	90.70	-8.9	6,186	-0.14%
2021/08/20	20.1	87.38	52	87.13	87.40	-31.9	6,218	-0.51%
2021/08/19	24.2	87.85	23	88.09	86.50	1.2	6,312	0.02%
2021/08/18	65	88.31	53.5	87.42	89.90	11.5	6,326	0.18%
2021/08/17	48.4	88.42	37	88.08	86.60	11.4	6,363	0.18%
2021/08/16	33.9	88.96	78	89.10	89.50	-44.1	6,377	-0.69%
2021/08/13	51.6	92.16	39	91.72	90.20	12.5	6,372	0.20%
2021/08/12	19.3	95.48	33.1	95.83	95.20	-13.9	6,355	-0.22%
2021/08/11	52.1	97.11	31	97.37	95.00	21.1	6,423	0.33%
2021/08/10	62.8	106.42	55.6	106.39	106.00	7.2	6,422	0.11%
2021/08/09	74.9	110.44	77.5	110.59	108.50	-2.6	6,404	-0.04%
2021/08/06	55.1	112.03	73.2	112.09	111.50	-18.1	6,413	-0.28%
2021/08/05	66.3	109.05	68.8	109.17	110.50	-2.5	6,508	-0.04%
2021/08/04	47.4	107.23	11.2	107.40	106.50	36.2	6,567	0.55%
2021/08/03	40.1	108.71	39	108.96	108.50	1.1	6,647	0.02%
2021/08/02	45.2	108.42	70	108.49	108.00	-24.8	6,699	-0.37%
2021/07/30	56.2	106.47	108	106.79	107.50	-51.8	6,733	-0.77%	大賣/
2021/07/29	75.2	103.36	56.7	103.75	105.00	18.5	6,679	0.28%
2021/07/28	131.4	101.16	172.6	101.54	103.00	-41.2	6,679	-0.62%	大買/大賣/
2021/07/27	128.1	106.01	116.6	106.72	104.50	11.5	6,687	0.17%	大買/大賣/
2021/07/26	141.8	109.07	140.4	108.99	108.50	1.4	6,732	0.02%	大買/大賣/
2021/07/23	272.8	110.96	270.6	110.59	108.00	2.2	6,695	0.03%	大買/大賣/
2021/07/22	325.1	113.94	362.7	114.13	113.00	-37.6	6,483	-0.58%	大買/大賣/
2021/07/21	581.8	114.70	570	114.66	112.50	11.8	6,273	0.19%	大買/大賣/
2021/07/20	368.3	109.88	327.4	110.07	109.00	40.9	5,889	0.69%	大買/大賣/
2021/07/19	457.7	109.18	414.9	109.08	113.00	42.8	5,631	0.76%	大買/大賣/
2021/07/16	188	103.18	186.9	103.08	103.00	1.1	5,231	0.02%	大買/大賣/
2021/07/15	70.1	99.39	66.2	99.81	99.90	3.9	5,071	0.08%
2021/07/14	107.7	98.91	193.3	98.71	99.00	-85.6	5,090	-1.68%	大買/大賣/
2021/07/13	257.8	101.81	227.3	101.96	99.10	30.5	5,086	0.60%	大買/大賣/
2021/07/12	233.6	99.54	160.1	99.94	101.50	73.5	4,974	1.48%	大買/大賣/
2021/07/09	16.3	95.60	31	95.87	95.90	-14.7	4,852	-0.30%
2021/07/08	33.1	95.71	59	96.19	95.30	-25.9	4,959	-0.52%
2021/07/07	27.2	95.00	18	95.43	94.80	9.2	5,000	0.18%
2021/07/06	21	95.06	16	94.93	94.80	5	5,121	0.10%
2021/07/05	12.2	95.87	34.2	95.49	96.10	-22.1	5,245	-0.42%
2021/07/02	2.2	92.65	8.1	93.16	93.60	-5.9	5,388	-0.11%
2021/07/01	30.1	93.01	3.1	92.74	92.60	27	5,556	0.49%
2021/06/30	3.3	94.04	13	94.02	94.00	-9.7	5,792	-0.17%
2021/06/29	34.2	94.33	8	94.21	93.70	26.2	6,023	0.43%
2021/06/28	15.1	94.12	20	94.37	95.10	-4.9	6,207	-0.08%
2021/06/25	29.1	95.00	37.5	95.19	94.30	-8.5	6,537	-0.13%
2021/06/24	61	94.13	59	94.44	94.60	2	6,769	0.03%
2021/06/23	27	93.35	41	94.07	94.00	-14	6,868	-0.20%
2021/06/22	101	93.97	15.2	93.84	92.60	85.8	7,365	1.16%	大買/
2021/06/21	13.1	94.75	11.3	94.51	94.30	1.8	7,403	0.02%
2021/06/18	29.3	95.99	18	96.46	96.40	11.2	7,453	0.15%
2021/06/17	6	94.69	21	95.43	96.50	-15	7,514	-0.20%
2021/06/16	41.5	95.46	15	95.10	94.30	26.5	7,571	0.35%
2021/06/15	24	95.60	48	95.65	96.20	-24	7,698	-0.31%
2021/06/11	105	96.77	52	96.53	95.10	53	8,301	0.64%	大買/
2021/06/10	364.2	98.58	300.7	99.28	96.80	63.4	8,717	0.73%	大買/大賣/
2021/06/09	18.2	93.73	38.1	94.02	94.30	-19.9	8,500	-0.23%
2021/06/08	20	92.12	16.1	92.36	91.90	3.9	8,610	0.05%
2021/06/07	18.3	90.25	27	91.14	92.40	-8.7	8,792	-0.10%
2021/06/04	15.1	91.96	7	91.93	91.80	8.1	8,852	0.09%
2021/06/03	40.1	92.59	32	92.90	92.70	8.1	8,910	0.09%
2021/06/02	26.4	94.23	44	94.48	93.00	-17.6	9,000	-0.20%
2021/06/01	26	94.84	39	95.01	94.70	-13	9,040	-0.14%
2021/05/31	35.4	93.97	38.1	94.15	94.30	-2.7	9,093	-0.03%
2021/05/28	69.2	94.04	74.1	94.19	94.10	-4.9	9,206	-0.05%
2021/05/27	58.2	93.31	104.3	93.45	94.00	-46.1	9,409	-0.49%	大賣/
2021/05/26	16.3	91.74	82.2	91.50	91.80	-65.9	9,402	-0.70%
2021/05/25	167.2	92.65	65	92.25	92.20	102.2	9,629	1.06%	大買/鉅額交易
2021/05/24	23.2	88.89	31	88.99	90.10	-7.8	9,887	-0.08%
2021/05/21	38	88.00	42.1	88.19	88.10	-4.1	10,180	-0.04%
2021/05/20	44.1	88.13	28	88.63	87.00	16.1	10,707	0.15%
2021/05/19	59.1	89.06	94.1	88.89	89.90	-35.1	11,189	-0.31%
2021/05/18	55.2	85.75	51	85.99	87.00	4.2	11,725	0.04%
2021/05/17	65.2	84.15	85	84.16	82.50	-19.8	11,952	-0.17%
2021/05/14	70	88.92	64.1	88.00	88.00	5.9	11,990	0.05%
2021/05/13	201.5	90.68	175	90.90	88.90	26.5	11,927	0.22%	大買/大賣/
2021/05/12	144.7	87.43	97.5	88.20	86.80	47.2	11,768	0.40%	大買/
2021/05/11	98.7	92.41	185	91.93	90.50	-86.3	11,690	-0.74%	大賣/
2021/05/10	53.2	97.41	59	96.99	97.20	-5.8	11,639	-0.05%
2021/05/07	48.2	99.72	61	99.65	99.50	-12.8	11,696	-0.11%
2021/05/06	42.2	97.42	24	97.24	96.60	18.2	11,821	0.15%
2021/05/05	48.3	99.18	39	99.73	97.20	9.3	12,583	0.07%
2021/05/04	103.1	99.09	135.1	98.62	100.50	-32	13,173	-0.24%	大買/大賣/
2021/05/03	177	103.86	96	103.93	102.00	81	13,120	0.62%	大買/
2021/04/29	60	111.25	141	111.21	110.00	-81	13,021	-0.62%	大賣/
2021/04/28	59.4	109.81	102	110.10	112.00	-42.6	12,981	-0.33%	大賣/
2021/04/27	119.4	110.66	66.1	111.21	109.50	53.3	12,943	0.41%	大買/
2021/04/26	109.1	114.50	102.5	114.79	114.50	6.7	12,885	0.05%	大買/大賣/
2021/04/23	133	112.11	188	112.53	112.50	-55	12,828	-0.43%	大買/大賣/
2021/04/22	207	112.49	175.2	111.39	109.50	31.8	12,847	0.25%	大買/大賣/
2021/04/21	121.2	109.66	35.2	110.14	111.00	86	12,799	0.67%	大買/
2021/04/20	65	109.91	45.7	110.96	110.00	19.3	12,813	0.15%
2021/04/19	90	109.47	43	109.36	109.50	47	12,806	0.37%
2021/04/16	115	112.17	153.1	112.25	110.50	-38	12,837	-0.30%	大買/大賣/
2021/04/15	116	110.34	68.7	110.68	112.50	47.3	12,742	0.37%	大買/
2021/04/14	78.4	105.73	111.2	105.05	106.00	-32.8	12,670	-0.26%	大賣/
2021/04/13	32	110.00	86.1	109.40	108.00	-54.1	12,569	-0.43%
2021/04/12	88.1	110.88	113.4	110.69	108.50	-25.3	12,524	-0.20%	大賣/
2021/04/09	120.3	113.98	102.1	114.45	113.00	18.2	12,433	0.15%	大買/大賣/
2021/04/08	221.1	114.23	156	114.69	113.50	65.1	12,344	0.53%	大買/大賣/
2021/04/07	131.3	111.73	172.4	112.28	115.00	-41.1	12,160	-0.34%	大買/大賣/
2021/04/06	328.1	113.07	363.1	112.12	114.00	-35	12,000	-0.29%	大買/大賣/
2021/04/01	187	106.37	141.1	105.44	105.50	45.9	11,755	0.39%	大買/大賣/
2021/03/31	124.8	102.47	116.3	102.70	102.00	8.5	11,534	0.07%	大買/大賣/
2021/03/30	454.6	102.78	410.1	102.94	103.00	44.5	11,375	0.39%	大買/大賣/
2021/03/29	337.2	100.35	426.3	100.00	99.40	-89.1	11,059	-0.81%	大買/大賣/
2021/03/26	222.1	97.90	220	97.77	98.00	2.1	10,827	0.02%	大買/大賣/
2021/03/25	448.3	98.50	523.9	98.29	96.70	-75.6	10,729	-0.70%	大買/大賣/
2021/03/24	37.5	94.75	80	94.93	94.80	-42.5	10,232	-0.42%
2021/03/23	46	94.28	145	94.44	93.60	-99	10,227	-0.97%	大賣/
2021/03/22	116	94.02	120.1	94.16	93.50	-4.1	10,174	-0.04%	大買/大賣/
2021/03/19	153.3	92.60	99.1	92.73	92.80	54.2	10,113	0.54%	大買/
2021/03/18	169.4	94.92	125.4	94.85	94.10	44	10,049	0.44%	大買/大賣/
2021/03/17	736.8	96.40	390.1	95.47	94.50	346.7	9,947	3.49%	大買/大賣/鉅額交易
2021/03/16	466.2	95.02	521.4	96.51	98.70	-55.2	9,404	-0.59%	大買/大賣/
2021/03/15	54	88.91	89	89.18	89.80	-35	8,980	-0.39%
2021/03/12	139	89.02	143	88.96	88.40	-4	8,991	-0.04%	大買/大賣/
2021/03/11	159.2	87.85	196.8	87.66	88.20	-37.6	8,903	-0.42%	大買/大賣/
2021/03/10	61.4	85.84	84	85.97	86.30	-22.6	8,775	-0.26%
2021/03/09	78.2	83.69	127.2	84.18	85.30	-49	8,750	-0.56%	大賣/
2021/03/08	176	85.37	162	84.94	84.50	14	8,811	0.16%	大買/大賣/
2021/03/05	57.2	85.50	120.4	85.69	85.80	-63.2	8,735	-0.72%	大賣/
2021/03/04	91	85.58	83.6	85.24	84.70	7.4	8,712	0.09%
2021/03/03	227.1	85.12	94	85.27	84.90	133.1	8,709	1.53%	大買/鉅額交易
2021/03/02	193	87.33	358.4	87.60	85.70	-165.4	8,584	-1.93%	大買/大賣/鉅額交易
2021/02/26	72.2	84.74	52.3	84.58	84.60	19.9	8,371	0.24%
2021/02/25	271.3	87.01	311.6	86.95	86.50	-40.3	8,356	-0.48%	大買/大賣/
2021/02/24	377.5	86.13	390.2	85.82	84.10	-12.7	8,261	-0.15%	大買/大賣/
2021/02/23	484.7	84.98	209.3	84.32	84.00	275.4	7,957	3.46%	大買/大賣/鉅額交易
2021/02/22	460.4	88.83	381.4	88.87	87.60	79	7,648	1.03%	大買/大賣/
2021/02/19	609.3	83.06	673.1	83.78	87.80	-63.9	7,132	-0.90%	大買/大賣/
2021/02/18	514.3	79.03	497.1	79.65	79.90	17.2	6,636	0.26%	大買/大賣/
2021/02/17	143.7	73.21	329.2	74.70	76.30	-185.6	6,055	-3.06%	大買/大賣/鉅額交易
2021/02/05	78.2	70.19	87	70.27	69.40	-8.8	5,783	-0.15%
2021/02/04	13	68.76	33	68.98	68.80	-20	5,746	-0.35%
2021/02/03	50	69.09	17.1	68.79	68.60	32.9	5,769	0.57%
2021/02/02	48	67.88	34.1	67.86	67.90	13.9	5,945	0.23%
2021/02/01	49	65.58	54	65.77	66.80	-5	6,203	-0.08%
2021/01/29	97.1	67.73	101	67.02	66.20	-3.9	6,303	-0.06%	大賣/
2021/01/28	214.2	69.98	240	69.42	68.70	-25.8	6,298	-0.41%	大買/大賣/
2021/01/27	1,141	75.47	710	74.80	72.80	431	6,149	7.01%	大買/大賣/鉅額交易
2021/01/26	264	74.14	426.2	74.49	76.20	-162.2	5,438	-2.98%	大買/大賣/鉅額交易
2021/01/25	50	68.97	77	69.45	69.30	-27	4,835	-0.56%
2021/01/22	25.2	66.39	73	66.45	67.60	-47.8	4,794	-1.00%
2021/01/21	45	64.79	64	65.16	64.60	-19	4,809	-0.40%
2021/01/20	31.1	65.79	131	66.89	65.30	-99.9	4,819	-2.07%	大賣/
2021/01/19	101.1	68.13	31	68.74	67.50	70.1	4,842	1.45%	大買/
2021/01/18	79.8	69.79	33	70.47	69.00	46.8	4,972	0.94%
2021/01/15	134.1	70.85	217	70.67	69.50	-82.9	4,999	-1.66%	大買/大賣/
2021/01/14	146.1	69.62	190	69.33	69.70	-43.9	4,984	-0.88%	大買/大賣/
2021/01/13	138	68.12	115	68.26	67.80	23	4,922	0.47%	大買/大賣/
2021/01/12	70	67.63	26	67.75	66.70	44	4,993	0.88%
2021/01/11	105.1	65.90	82	67.04	67.40	23.1	5,037	0.46%	大買/
2021/01/08	94	67.39	32.7	67.60	67.20	61.3	5,155	1.19%
2021/01/07	17	66.81	45.2	66.67	66.80	-28.2	5,201	-0.54%
2021/01/06	40	66.16	41	66.00	65.50	-1	5,280	-0.02%
2021/01/05	24	66.78	37	66.96	66.50	-13	5,349	-0.24%
2021/01/04	20.5	66.92	50	67.04	67.30	-29.5	5,502	-0.54%
2020/12/31	48	66.21	65	66.00	65.70	-17	6,172	-0.28%
2020/12/30	9	64.47	17.1	64.47	64.70	-8.1	6,589	-0.12%
2020/12/29	9	64.46	8	64.46	64.20	1	6,793	0.01%
2020/12/28	5	65.12	5	65.16	65.10	0	6,926	0.00%
2020/12/25	43	65.01	28	64.87	64.70	15	7,084	0.21%
2020/12/24	31.2	64.81	87.1	64.96	65.00	-55.9	7,243	-0.77%
2020/12/23	67	64.18	75	64.04	63.70	-8	7,464	-0.11%
2020/12/22	24	64.04	8.2	64.12	64.00	15.8	7,877	0.20%
2020/12/21	21	63.44	9	63.58	63.50	12	8,202	0.15%
2020/12/18	23	63.90	23.1	63.69	63.60	-0.1	8,471	0.00%
2020/12/17	36.6	63.53	37	63.58	63.40	-0.4	8,854	0.00%
2020/12/16	7	64.93	18	64.89	64.70	-11	9,049	-0.12%
2020/12/15	43	64.67	19	64.67	64.30	24	9,574	0.25%
2020/12/14	15	65.67	17	65.81	65.90	-2	10,057	-0.02%
2020/12/11	35	65.79	34	66.12	65.40	1	11,020	0.01%
2020/12/10	53	67.52	25	67.89	67.10	28	11,773	0.24%
2020/12/09	80	69.30	88.5	69.22	69.40	-8.5	11,866	-0.07%
2020/12/08	47	68.81	126	68.93	68.40	-79	11,815	-0.67%	大賣/
2020/12/07	36	68.32	52	68.44	67.20	-16	11,731	-0.14%
2020/12/04	76	68.07	87	68.37	67.90	-11	11,694	-0.09%
2020/12/03	133	68.17	59	68.23	67.40	74	11,759	0.63%	大買/
2020/12/02	121	68.59	125.2	68.43	68.70	-4.2	11,711	-0.04%	大買/大賣/
2020/12/01	40	67.52	69	67.44	67.60	-29	11,601	-0.25%
2020/11/30	47	66.97	27	67.04	66.90	20	11,605	0.17%
2020/11/27	111.1	67.13	92	67.11	66.70	19.1	11,637	0.16%	大買/
2020/11/26	20	65.80	19	65.89	66.10	1	11,562	0.01%
2020/11/25	66.1	65.72	27	66.06	65.40	39.1	11,556	0.34%
2020/11/24	76	67.14	123	66.84	66.40	-47	11,565	-0.41%	大賣/
2020/11/23	154.2	66.75	430	67.13	67.20	-275.9	11,498	-2.40%	大買/大賣/鉅額交易
2020/11/20	24.1	64.61	28	64.86	65.30	-3.9	11,365	-0.03%
2020/11/19	19	65.10	45	65.06	64.90	-26	11,354	-0.23%
2020/11/18	235	66.17	39	65.86	65.50	196	11,345	1.73%	大買/鉅額交易
2020/11/17	84	65.27	21	65.29	65.10	63	11,325	0.56%
2020/11/16	92	65.46	31	65.41	65.40	61	11,380	0.54%
2020/11/13	35	64.73	27.2	64.92	65.70	7.8	11,383	0.07%
2020/11/12	72.1	64.45	39	64.24	63.90	33.1	11,363	0.29%
2020/11/11	21	65.20	30	65.33	65.30	-9	11,322	-0.08%
2020/11/10	238.1	65.34	155.1	65.74	64.70	83	11,299	0.73%	大買/大賣/
2020/11/09	332.2	68.16	154	68.02	68.00	178.2	11,116	1.60%	大買/大賣/鉅額交易
2020/11/06	113	71.68	136	72.03	71.10	-23	10,825	-0.21%	大買/大賣/
2020/11/05	53	71.11	103	71.15	70.90	-50	10,723	-0.47%	大賣/
2020/11/04	58	69.94	57	70.29	70.10	1	10,662	0.01%
2020/11/03	33	69.27	125	69.90	70.30	-92	10,795	-0.85%	大賣/
2020/11/02	17	67.65	72	67.33	68.30	-55	10,743	-0.51%
2020/10/30	34	67.36	37	67.79	66.70	-3	10,713	-0.03%
2020/10/29	37	66.95	48.2	67.13	67.30	-11.2	10,687	-0.10%
2020/10/28	67	68.38	41	68.59	68.10	26	10,672	0.24%
2020/10/27	76.1	68.73	49	68.87	68.50	27.1	10,652	0.25%
2020/10/26	172	70.99	112	70.87	69.00	60	10,621	0.57%	大買/大賣/
2020/10/23	144	71.11	222	71.25	71.00	-78	10,467	-0.75%	大買/大賣/
2020/10/22	155	70.39	104	70.65	70.70	51	10,379	0.49%	大買/大賣/
2020/10/21	77	69.71	62	70.14	70.00	15	10,253	0.15%
2020/10/20	120	69.51	86	69.80	69.50	34	10,227	0.33%	大買/
2020/10/19	45	68.86	40	69.12	69.50	5	10,126	0.05%
2020/10/16	103	69.89	116.8	69.69	68.00	-13.8	10,087	-0.14%	大買/大賣/
2020/10/15	82	69.73	69	69.63	69.50	13	9,935	0.13%
2020/10/14	101	70.19	72	70.39	69.50	29	9,900	0.29%	大買/
2020/10/13	70	69.47	61	69.64	70.10	9	9,877	0.09%
2020/10/12	129	70.07	141	69.78	70.50	-12	9,844	-0.12%	大買/大賣/
2020/10/08	689	71.86	733	71.25	69.30	-44	9,750	-0.45%	大買/大賣/
2020/10/07	347	69.26	300	69.34	71.60	47	9,124	0.52%	大買/大賣/
2020/10/06	201	66.64	166	66.45	67.90	35	8,740	0.40%	大買/大賣/
2020/10/05	97	64.99	60	65.13	65.10	37	8,690	0.43%
2020/09/30	115	65.39	85.2	65.10	66.30	29.8	8,782	0.34%	大買/
2020/09/29	86.1	64.46	113	64.57	64.00	-26.9	8,741	-0.31%	大賣/
2020/09/28	225.1	66.08	177	65.90	64.60	48.1	8,704	0.55%	大買/大賣/
2020/09/25	482	67.89	499	67.74	67.30	-17	8,552	-0.20%	大買/大賣/
2020/09/24	286	68.14	284	68.11	67.50	2	8,202	0.02%	大買/大賣/
2020/09/23	164	69.07	195.1	69.11	70.10	-31.1	7,934	-0.39%	大買/大賣/
2020/09/22	304	69.73	270	69.62	68.50	34	7,740	0.44%	大買/大賣/
2020/09/21	317	70.12	338	69.91	69.00	-21	7,383	-0.28%	大買/大賣/
2020/09/18	498	71.91	488	72.07	72.20	10	7,242	0.14%	大買/大賣/
2020/09/17	555	70.83	554	70.45	72.00	1	6,767	0.01%	大買/大賣/
2020/09/16	1,048	69.34	997	69.56	70.00	51	6,369	0.80%	大買/大賣/
2020/09/15	721	63.19	665	63.71	65.10	56	5,609	1.00%	大買/大賣/
2020/09/14	67	57.28	106	57.82	59.20	-39	4,909	-0.79%	大賣/
2020/09/11	31	54.62	16	54.16	53.90	15	4,784	0.31%
2020/09/10	5	55.22	8	55.46	54.80	-3	4,858	-0.06%
2020/09/09	21	54.41	49	54.75	55.30	-28	4,950	-0.57%
2020/09/08	105	55.38	131	55.77	54.70	-26	4,999	-0.52%	大買/大賣/
2020/09/07	61	53.48	17	53.55	53.10	44	5,008	0.88%
2020/09/04	23	53.75	25	53.84	54.20	-2	5,133	-0.04%
2020/09/03	53	55.24	17	55.51	54.80	36	5,220	0.69%
2020/09/02	41	55.29	86	55.25	55.30	-45	5,323	-0.85%
2020/09/01	28	53.42	29	53.40	53.40	-1	5,620	-0.02%
2020/08/31	18	53.84	8	53.81	53.80	10	5,701	0.18%
2020/08/28	54	54.55	70	54.85	53.80	-16	5,973	-0.27%
2020/08/27	42	54.23	12	54.03	53.50	30	6,255	0.48%
2020/08/26	51	54.34	46	54.45	54.40	5	6,355	0.08%
2020/08/25	4	53.13	22	53.05	53.10	-18	6,497	-0.28%
2020/08/24	16	52.33	38	52.44	52.90	-22	6,655	-0.33%
2020/08/21	24	51.84	27	51.94	52.10	-3	6,881	-0.04%
2020/08/20	53	51.32	96	51.19	50.90	-43	7,135	-0.60%
2020/08/19	77	55.70	59	55.41	55.10	18	7,182	0.25%
2020/08/18	22	55.35	17	55.40	55.40	5	7,250	0.07%
2020/08/17	10	55.56	47	55.29	55.30	-37	7,487	-0.49%
2020/08/14	24	54.93	68	55.17	54.70	-44	7,583	-0.58%
2020/08/13	101	54.80	31	54.93	54.80	70	7,687	0.91%	大買/
2020/08/12	40	53.53	47	53.68	54.80	-7	8,026	-0.09%
2020/08/11	36	53.70	31	53.40	53.00	5	8,560	0.06%
2020/08/10	44	55.45	17	55.90	54.80	27	8,853	0.30%
2020/08/07	129	56.77	139	56.58	56.00	-10	9,415	-0.11%	大買/大賣/
2020/08/06	44	53.50	97	53.81	52.70	-53	9,507	-0.56%
2020/08/05	29	53.92	38	53.92	53.90	-9	9,997	-0.09%
2020/08/04	17	53.75	13	53.75	53.70	4	10,440	0.04%
2020/08/03	33	53.93	77	53.93	53.80	-44	11,261	-0.39%
2020/07/31	38	52.72	6	52.80	52.80	32	11,751	0.27%
2020/07/30	36	52.49	37	52.53	53.00	-1	12,488	-0.01%
2020/07/29	42	51.34	21	51.04	51.60	21	12,730	0.16%
2020/07/28	37	50.76	76	50.85	50.20	-39	12,797	-0.30%
2020/07/27	27	50.55	40	50.61	50.00	-13	12,956	-0.10%
2020/07/24	85.1	51.84	78	51.49	51.00	7.1	13,285	0.05%
2020/07/23	30	52.63	26	52.63	52.70	4	13,327	0.03%
2020/07/22	95	53.33	57	53.23	52.70	38	13,415	0.28%
2020/07/21	40.1	52.94	24	53.03	53.30	16.1	13,584	0.12%
2020/07/20	42	53.11	23	52.83	52.80	19	13,748	0.14%
2020/07/17	56	53.42	28	53.11	52.10	28	13,921	0.20%
2020/07/16	30	55.67	107	55.31	55.00	-77	13,922	-0.55%	大賣/
2020/07/15	37	58.67	60	58.88	58.20	-23	13,949	-0.16%
2020/07/14	84	60.86	74	60.84	59.50	10	14,039	0.07%
2020/07/13	51	62.61	82	62.98	62.50	-31	14,127	-0.22%
2020/07/10	169	62.50	152	62.40	61.50	17	14,144	0.12%	大買/大賣/
2020/07/09	241	62.61	181	62.88	62.10	60	14,181	0.42%	大買/大賣/
2020/07/08	89	60.32	114	60.49	61.20	-25	14,222	-0.18%	大賣/
2020/07/07	133	60.76	118	60.49	60.40	15	14,351	0.10%	大買/大賣/
2020/07/06	59	59.86	76	60.01	59.90	-17	14,471	-0.12%
2020/07/03	58	58.82	136	58.90	58.70	-78	14,561	-0.54%	大賣/
2020/07/02	11	57.96	52	57.89	58.40	-41	14,934	-0.27%
2020/07/01	57	57.76	66	57.72	57.10	-9	15,227	-0.06%
2020/06/30	7	56.27	20	56.39	56.70	-13	15,401	-0.08%
2020/06/29	59	56.95	95	56.37	56.20	-36	15,402	-0.23%
2020/06/24	32	55.52	36	55.53	55.90	-4	15,345	-0.03%
2020/06/23	115	55.36	99	55.21	55.00	16	15,400	0.10%	大買/
2020/06/22	217	55.83	184	55.99	56.20	33	15,324	0.22%	大買/大賣/
2020/06/19	51	53.33	135	53.39	53.80	-84	15,159	-0.55%	大賣/
2020/06/18	52	53.31	70	53.38	53.10	-18	15,116	-0.12%
2020/06/17	77	53.21	68	53.28	53.10	9	15,086	0.06%
2020/06/16	162	52.43	57	52.35	52.70	105	15,056	0.70%	大買/鉅額交易
2020/06/15	55	51.59	23	51.52	51.10	32	15,052	0.21%
2020/06/12	96	51.13	59	51.07	51.80	37	15,063	0.25%
2020/06/11	49	51.18	115	50.35	50.50	-66	15,064	-0.44%	大賣/
2020/06/10	47	51.63	33	51.70	51.60	14	15,146	0.09%
2020/06/09	72	52.51	151	52.49	52.00	-79	15,178	-0.52%	大賣/
2020/06/08	320	53.26	346.1	53.80	52.00	-26.1	15,246	-0.17%	大買/大賣/
2020/06/05	62	57.71	116	57.79	57.70	-54	15,141	-0.36%	大賣/
2020/06/04	301	59.39	235.5	59.58	58.00	65.5	15,353	0.43%	大買/大賣/
2020/06/03	210	59.76	274	59.63	60.30	-64	15,769	-0.41%	大買/大賣/
2020/06/02	178	58.06	64	58.44	57.70	114	15,984	0.71%	大買/鉅額交易
2020/06/01	111	58.74	186	58.33	58.30	-75	16,421	-0.46%	大買/大賣/
2020/05/29	157.5	57.61	68	57.43	57.70	89.5	16,642	0.54%	大買/
2020/05/28	153	57.51	159	57.57	57.10	-6	16,528	-0.04%	大買/大賣/
2020/05/27	155	56.90	174.1	56.95	55.90	-19.1	16,379	-0.12%	大買/大賣/
2020/05/26	58	57.67	63	57.78	58.10	-5	16,134	-0.03%
2020/05/25	184	57.37	169	57.02	57.80	15	16,019	0.09%	大買/大賣/
2020/05/22	239	57.91	302	57.88	57.10	-63	15,985	-0.39%	大買/大賣/
2020/05/21	120	58.34	113.5	58.33	58.00	6.5	15,991	0.04%	大買/大賣/
2020/05/20	200	57.56	218	57.61	57.40	-18	15,879	-0.11%	大買/大賣/
2020/05/19	576	58.20	571	58.25	57.00	5	15,747	0.03%	大買/大賣/
2020/05/18	468.2	61.03	435	60.66	61.20	33.2	15,364	0.22%	大買/大賣/
2020/05/15	354.5	58.83	519	59.20	57.50	-164.5	14,791	-1.11%	大買/大賣/鉅額交易
2020/05/14	686	61.51	546	61.28	59.80	140	14,442	0.97%	大買/大賣/鉅額交易
2020/05/13	220	60.32	207	60.37	61.00	13	13,802	0.09%	大買/大賣/
2020/05/12	554	61.12	510.3	61.26	60.80	43.7	13,520	0.32%	大買/大賣/
2020/05/11	347	58.13	400	58.19	59.50	-53	12,981	-0.41%	大買/大賣/
2020/05/08	1,623	59.12	1,449	58.78	58.30	174	12,517	1.39%	大買/大賣/鉅額交易
2020/05/07	753	53.87	882	54.45	55.70	-129	11,727	-1.10%	大買/大賣/鉅額交易
2020/05/06	642	53.50	632	53.54	50.70	10	11,237	0.09%	大買/大賣/
2020/05/05	167	47.84	163	48.06	50.30	4	10,483	0.04%	大買/大賣/
2020/05/04	100	46.21	71	46.23	45.80	29	10,202	0.28%
2020/04/30	84	46.48	66	46.41	46.10	18	10,141	0.18%
2020/04/29	341	46.91	300	47.16	47.75	41	9,941	0.41%	大買/大賣/
2020/04/28	77	45.42	124	45.33	44.85	-47	9,568	-0.49%	大賣/
2020/04/27	105	45.99	51	46.01	45.85	54	9,479	0.57%	大買/
2020/04/24	205	46.74	277	46.72	46.10	-72	9,357	-0.77%	大買/大賣/
2020/04/23	299	46.01	308	46.10	46.30	-9	9,122	-0.10%	大買/大賣/
2020/04/22	298	45.25	211	45.31	45.40	87	8,898	0.98%	大買/大賣/
2020/04/21	62	43.88	81	43.67	43.05	-19	8,656	-0.22%
2020/04/20	119	44.58	96	44.42	44.70	23	8,549	0.27%	大買/
2020/04/17	117	44.81	148	44.62	43.85	-31	8,441	-0.37%	大買/大賣/
2020/04/16	129	45.95	107	45.94	45.65	22	8,248	0.27%	大買/大賣/
2020/04/15	33	45.41	58	45.81	45.00	-25	8,048	-0.31%
2020/04/14	164	46.07	251.1	46.32	45.45	-87.1	7,936	-1.10%	大買/大賣/
2020/04/13	336	46.22	225	46.45	45.80	111	7,732	1.44%	大買/大賣/鉅額交易
2020/04/10	221	45.04	233.1	44.95	44.50	-12.1	7,445	-0.16%	大買/大賣/
2020/04/09	194	44.84	133	45.11	44.05	61	7,180	0.85%	大買/大賣/
2020/04/08	240	43.23	219	43.68	43.40	21	6,922	0.30%	大買/大賣/
2020/04/07	626	44.56	705	44.87	43.50	-79	6,708	-1.18%	大買/大賣/
2020/04/06	353.1	42.34	275	42.59	43.70	78.1	6,238	1.25%	大買/大賣/
2020/04/01	242	38.64	261	38.89	39.75	-19	5,855	-0.32%	大買/大賣/
2020/03/31	58	36.39	38	36.51	36.15	20	5,580	0.36%
2020/03/30	58	36.04	60	36.02	36.20	-2	5,518	-0.04%
2020/03/27	94	36.53	97	36.64	36.00	-3	5,446	-0.06%
2020/03/26	52	35.08	76	35.07	35.00	-24	5,314	-0.45%
2020/03/25	134	34.91	88	34.76	34.25	46	5,254	0.88%	大買/
2020/03/24	85	34.38	69	34.59	34.40	16	5,180	0.31%
2020/03/23	95	33.35	34	33.55	33.15	61	5,108	1.19%
2020/03/20	49	33.54	57	33.40	33.85	-8	5,069	-0.16%
2020/03/19	114	32.49	88	32.03	31.10	26	5,000	0.52%	大買/
2020/03/18	122	35.19	115	35.43	34.50	7	4,882	0.14%	大買/大賣/
2020/03/17	107	34.54	101	34.79	34.45	6	4,772	0.13%	大買/大賣/
2020/03/16	213	35.03	215.1	35.04	34.20	-2.1	4,627	-0.05%	大買/大賣/
2020/03/13	50	32.45	33.1	32.62	32.95	16.9	4,383	0.39%
2020/03/12	83	36.48	60	37.46	35.70	23	4,232	0.54%
2020/03/11	480	40.08	425.2	39.99	38.20	54.8	3,998	1.37%	大買/大賣/
2020/03/10	449	40.41	521	40.13	38.90	-72	3,708	-1.94%	大買/大賣/
2020/03/09	1,350	46.27	1,479	46.09	43.00	-129	3,398	-3.80%	大買/大賣/鉅額交易
2020/03/06	596.2	44.65	701.1	44.61	46.20	-104.9	2,687	-3.90%	大買/大賣/鉅額交易
2020/03/05	650.2	41.33	633	41.51	42.00	17.2	2,126	0.81%	大買/大賣/
2020/03/04	468	37.75	497.9	37.77	39.15	-29.9	1,554	-1.92%	大買/大賣/
2020/03/03	18	35.47	21	35.56	35.60	-3	1,144	-0.26%
2020/03/02	127	35.63	107	35.74	35.10	20	1,075	1.86%	大買/大賣/
2020/02/27	143	35.04	130	35.04	34.10	13	970	1.34%	大買/大賣/
2020/02/26	59	35.18	65	34.85	34.50	-6	925	-0.65%
2020/02/25	63	36.06	93	35.46	35.00	-30	895	-3.35%
2020/02/24	365	37.01	121.4	36.57	36.65	243.6	808	30.14%	大買/大賣/鉅額交易
2020/02/21	22	34.70	48	34.72	34.65	-26	527	-4.92%
2020/02/20	0	0.00	1	34.00	34.05	-1	501	-0.20%
2020/02/19	19	33.80	31	33.94	33.95	-12	496	-2.42%
2020/02/18	6	34.17	4	34.49	33.90	2	490	0.41%
2020/02/17	28	34.23	24	34.42	34.10	4	489	0.82%
2020/02/14	3	34.10	12	34.13	33.75	-9	475	-1.89%
2020/02/13	6	33.79	4	34.01	33.75	2	470	0.42%
2020/02/12	8	33.78	0	0.00	33.70	8	465	1.72%
2020/02/11	13	33.61	19	33.53	33.75	-6	462	-1.30%
2020/02/10	98	35.23	110	34.67	33.85	-12	454	-2.64%	大賣/
2020/02/07	92	35.46	48	35.00	34.40	44	390	11.26%
2020/02/06	8	33.91	7	34.48	33.70	1	327	0.31%
2020/02/05	3	33.83	4	33.95	34.10	-1	312	-0.32%
2020/02/04	117	33.23	180	33.54	33.60	-63	297	-21.21%	大買/大賣/
2020/02/03	43	31.54	43	31.80	32.40	0	245	0.00%
2020/01/31	3	31.28	0	0.00	31.30	3	227	1.32%
2020/01/30	1	31.40	0	0.00	31.40	1	225	0.44%
2020/01/20	0	0.00	1	33.10	33.15	-1	219	-0.46%
2020/01/17	0	0.00	1	32.80	32.85	-1	218	-0.46%
2020/01/16	0	0.00	3	32.70	32.75	-3	228	-1.31%
2020/01/15	0	0.00	0	32.75	32.75	0	230	-0.01%
2020/01/10	1	32.55	0	0.00	32.55	1	233	0.43%
2020/01/08	4	32.29	0	0.00	32.30	4	243	1.64%
2020/01/07	0	0.00	2	32.50	32.60	-2	246	-0.81%
2020/01/03	24	33.48	3	33.40	33.20	21	246	8.52%
2020/01/02	4	33.45	7	33.04	33.50	-3	255	-1.17%
2019/12/30	0	0.00	4	32.90	32.75	-4	253	-1.58%
2019/12/27	3	32.57	5	32.80	32.65	-2	256	-0.78%
2019/12/26	3	32.67	1	32.70	32.60	2	256	0.78%
2019/12/25	2	32.70	0	0.00	32.65	2	257	0.78%
2019/12/24	0	0.00	1	32.55	32.70	-1	261	-0.38%
2019/12/20	0	0.00	5	32.98	32.75	-5	266	-1.87%
2019/12/18	0	0.00	5	32.95	33.00	-5	283	-1.76%
2019/12/17	4	33.10	47	33.14	32.90	-43	289	-14.83%
2019/12/16	40	32.73	1.1	32.58	32.90	38.9	290	13.39%
2019/12/12	0	0.00	3	32.25	32.20	-3	295	-1.01%
2019/12/11	0	0.00	3	32.10	32.20	-3	299	-1.00%
2019/12/09	0	0.00	6	32.25	32.15	-6	307	-1.95%
2019/12/06	3	32.05	0	0.00	32.05	3	313	0.96%
2019/12/03	3	32.20	0	0.00	32.20	3	372	0.80%
2019/11/29	2	32.05	29	32.18	32.00	-27	397	-6.79%
2019/11/28	0	0.00	24	32.31	32.30	-24	414	-5.79%
2019/11/27	0	0.00	72	32.20	32.15	-72	446	-16.14%
2019/11/26	0	0.00	35	32.41	32.35	-35	473	-7.39%
2019/11/25	2	32.38	1	32.40	32.35	1	488	0.20%
2019/11/22	3	32.10	55	32.21	32.15	-52	538	-9.66%
2019/11/20	3	32.82	16	32.80	32.35	-13	557	-2.33%
2019/11/19	2	32.85	29	32.83	32.80	-27	563	-4.79%
2019/11/18	7	32.66	45	32.67	32.65	-38	572	-6.64%
2019/11/15	0	0.00	49	32.51	32.50	-49	604	-8.11%
2019/11/14	5	32.50	147	32.48	32.30	-142	611	-23.23%	大賣/鉅額交易
2019/11/11	5	33.00	4	33.60	32.95	1	651	0.15%
2019/11/08	0	0.00	18	33.41	33.50	-18	654	-2.75%
2019/11/07	4	33.00	10	32.95	32.95	-6	657	-0.91%
2019/11/06	1	33.35	45	33.35	33.35	-44	655	-6.71%
2019/11/05	1	33.30	6	33.30	33.35	-5	653	-0.77%
2019/11/04	5	33.18	10	33.40	33.10	-5	654	-0.76%
2019/11/01	0	0.00	12	33.58	33.50	-12	654	-1.83%
2019/10/31	22	33.51	12	33.60	33.40	10	655	1.53%
2019/10/30	0	0.00	1	33.85	33.75	-1	656	-0.15%
2019/10/29	0	0.00	27	34.03	33.95	-27	654	-4.12%
2019/10/28	0	0.00	13	34.00	34.05	-13	653	-1.99%
2019/10/25	0	0.00	6	33.82	33.70	-6	650	-0.92%
2019/10/24	20	33.63	44	33.71	33.80	-24	654	-3.67%
2019/10/18	6	32.75	0	0.00	32.65	6	644	0.93%
2019/10/17	0	0.00	8	32.53	32.70	-8	641	-1.25%
2019/10/16	7	31.94	0	0.00	31.80	7	642	1.09%
2019/10/15	0	0.00	3	32.25	31.95	-3	637	-0.47%
2019/10/14	0	0.00	1	32.45	32.25	-1	633	-0.16%
2019/10/09	1	32.00	2	32.15	32.05	-1	630	-0.16%
2019/10/08	6	32.38	1	33.00	32.15	5	631	0.79%
2019/10/07	6	33.40	1	33.55	33.40	5	621	0.80%
2019/10/04	3	33.77	2	33.75	33.50	1	625	0.16%
2019/10/02	0	0.00	1	33.70	33.70	-1	631	-0.16%
2019/09/27	2	33.65	0.1	33.40	33.60	1.9	632	0.30%
2019/09/26	3	34.12	5	34.18	33.95	-2	629	-0.32%
2019/09/24	16	35.10	3	34.77	34.60	13	627	2.07%
2019/09/23	1	34.80	46	34.73	35.00	-45	617	-7.29%
2019/09/20	1	33.75	18	34.42	34.55	-17	610	-2.79%
2019/09/19	10	34.07	4	33.75	33.90	6	601	1.00%
2019/09/18	2	34.00	0	0.00	33.85	2	596	0.34%
2019/09/17	5	33.76	0	0.00	34.10	5	589	0.85%
2019/09/12	12	33.79	5	33.75	33.90	7	577	1.21%
2019/09/11	4	34.00	0	0.00	33.90	4	570	0.70%
2019/09/10	12	34.08	12	33.95	33.85	0	565	0.00%
2019/09/09	10	34.04	18	34.03	34.00	-8	558	-1.43%
2019/09/05	57	35.46	53	35.43	34.90	4	524	0.76%
2019/09/04	11	35.14	8	35.14	35.30	3	493	0.61%
2019/09/03	17	35.10	11	34.86	34.90	6	478	1.25%
2019/09/02	26	35.05	24	35.07	35.10	2	466	0.43%
2019/08/30	17	34.94	11	34.72	34.70	6	446	1.34%
2019/08/29	17	34.27	5	34.60	34.95	12	415	2.89%
2019/08/28	11	34.08	10	33.98	33.90	1	385	0.26%
2019/08/27	41	34.55	27	34.28	34.00	14	369	3.79%
2019/08/26	9	33.29	4	33.78	33.10	5	318	1.57%
2019/08/23	2	34.35	1.1	34.27	34.40	0.9	302	0.30%
2019/08/22	1	34.05	0	0.00	34.25	1	297	0.34%
2019/08/21	3	34.38	10	34.25	34.25	-7	288	-2.43%
2019/08/20	19	34.94	42	34.76	34.50	-23	280	-8.19%
2019/08/19	6	33.25	11	33.30	33.30	-5	249	-2.01%
2019/08/16	5	33.27	2	33.20	33.20	3	242	1.23%
2019/08/15	9	33.33	11	33.13	33.10	-2	233	-0.86%
2019/08/14	21	33.08	32.1	32.59	33.20	-11.1	214	-5.18%
2019/08/13	0	0.00	1	31.70	32.00	-1	194	-0.51%
2019/08/12	8	31.91	13	31.88	31.75	-5	189	-2.64%
2019/08/08	0	0.00	3	31.02	31.05	-3	181	-1.65%
2019/08/07	0	0.00	2	30.60	30.65	-2	180	-1.11%
2019/08/06	5	30.00	4	30.46	30.30	1	182	0.55%
2019/08/05	6	30.78	0	0.00	30.60	6	182	3.29%
2019/08/02	1	30.65	0	0.00	30.50	1	181	0.55%
2019/08/01	5	30.85	1	30.85	30.95	4	182	2.20%
2019/07/31	2	31.05	0	0.00	31.15	2	179	1.11%
2019/07/30	0	0.00	4	31.30	31.25	-4	179	-2.23%
2019/07/29	3	31.53	0	0.00	31.75	3	179	1.67%
2019/07/26	0	0.00	3	31.85	31.85	-3	177	-1.69%
2019/07/25	0	0.00	1	31.40	31.60	-1	171	-0.58%
2019/07/24	1	30.90	1	31.10	31.20	0	170	0.00%
2019/07/18	3	30.62	0	0.00	30.55	3	168	1.78%
2019/07/17	2	30.58	2	30.75	30.55	0	164	0.00%
2019/07/15	1	31.00	1	31.00	31.05	0	165	0.00%
2019/07/12	0	0.00	1	31.05	31.00	-1	167	-0.60%
2019/07/11	1	30.80	10	30.79	30.85	-9	168	-5.34%
2019/07/10	12	30.36	10	30.31	30.55	2	168	1.19%
2019/07/09	12	32.15	67	32.18	32.20	-55	163	-33.70%
2019/07/08	1	32.20	45	32.13	32.20	-44	155	-28.36%
2019/07/05	0	0.00	8	32.10	32.10	-8	153	-5.21%
2019/07/04	0	0.00	2	32.10	32.10	-2	154	-1.29%
2019/07/02	0	0.00	18.1	32.03	32.10	-18.1	162	-11.15%
2019/07/01	0	0.00	1	31.85	31.95	-1	162	-0.62%
2019/06/26	0	0.00	15	31.33	31.50	-15	171	-8.76%
2019/06/25	0	0.00	1	31.30	31.35	-1	173	-0.58%
2019/06/24	1	31.30	0	0.00	31.50	1	180	0.56%
2019/06/20	1	31.25	2	31.25	31.25	-1	189	-0.53%
2019/06/19	2	31.03	10	31.05	31.00	-8	198	-4.02%
2019/06/18	0	0.00	0.2	31.00	31.00	-0.2	209	-0.10%
2019/06/17	1	30.70	0	0.00	30.75	1	211	0.47%
2019/06/13	2	30.85	0	0.00	30.85	2	217	0.92%
2019/06/11	0	0.00	0.1	30.90	30.90	-0.1	221	-0.05%
2019/06/03	0	0.00	30	30.63	30.55	-30	227	-13.17%
2019/05/30	0	0.00	3	30.50	30.45	-3	228	-1.31%
2019/05/27	1	30.15	1	30.35	30.40	0	229	0.00%
2019/05/24	1	29.85	0	0.00	29.90	1	230	0.43%
2019/05/23	1	30.00	0	0.00	30.00	1	229	0.44%
2019/05/20	1	29.95	0.1	30.05	29.95	0.9	231	0.39%
2019/05/17	3	30.02	0	0.00	30.05	3	231	1.29%
2019/05/14	1	30.55	7	29.96	30.85	-6	230	-2.60%
2019/05/13	1	30.55	0	0.00	30.40	1	228	0.44%
2019/05/10	2	31.10	30	31.05	31.10	-28	227	-12.33%
2019/05/09	1	31.55	0	0.00	31.20	1	225	0.44%
2019/05/08	0	0.00	37	31.65	31.70	-37	221	-16.67%
2019/05/06	2	31.75	0	0.00	31.70	2	223	0.90%
2019/05/03	1	31.80	0	0.00	32.05	1	221	0.45%
2019/04/30	1	31.35	3	31.62	31.40	-2	220	-0.91%
2019/04/29	0	0.00	1	32.10	31.95	-1	217	-0.46%
2019/04/26	1	31.80	0	0.00	32.15	1	217	0.46%
2019/04/25	0	0.00	1	32.15	32.15	-1	212	-0.47%
2019/04/24	0	0.00	2	32.40	32.10	-2	211	-0.95%
2019/04/23	0	0.00	4	32.30	32.30	-4	211	-1.89%
2019/04/22	0	0.00	7	32.13	32.15	-7	211	-3.31%
2019/04/18	7	32.04	3.6	32.23	32.10	3.4	209	1.64%
2019/04/17	0	0.00	1	32.45	32.30	-1	205	-0.49%
2019/04/16	0	0.00	4	32.33	32.30	-4	200	-2.00%
2019/04/12	0	0.00	12	32.03	32.00	-12	193	-6.22%
2019/04/11	1	32.10	37	32.26	32.20	-36	189	-18.95%
2019/04/10	0	0.00	9	32.13	32.05	-9	187	-4.81%
2019/04/09	0	0.00	44	32.05	32.15	-44	185	-23.68%
2019/04/08	0	0.00	18	32.06	31.95	-18	179	-10.03%
2019/04/03	0	0.00	14	31.79	31.85	-14	173	-8.05%
2019/04/02	0	0.00	36.1	31.51	31.55	-36.1	169	-21.24%
2019/04/01	0	0.00	14	31.11	31.10	-14	162	-8.62%
2019/03/28	0	0.00	6	31.00	30.95	-6	155	-3.85%
2019/03/27	1	31.30	25	31.17	31.20	-24	153	-15.62%
2019/03/26	4	30.99	5	31.00	30.95	-1	147	-0.68%
2019/03/25	0	0.00	6	30.40	30.65	-6	140	-4.27%
2019/03/22	11	30.81	33	30.80	30.65	-22	135	-16.26%
2019/03/21	2	30.43	1	30.65	30.80	1	126	0.79%
2019/03/19	6	30.18	0	0.00	30.15	6	114	5.24%
2019/03/18	14	29.80	1	29.55	29.75	13	118	11.00%
2019/03/15	1	29.10	1	29.05	29.10	0	114	0.00%
2019/03/14	13	29.00	0	0.00	29.10	13	112	11.51%
2019/03/13	2	28.95	0	0.00	29.10	2	110	1.81%
2019/03/12	3	29.18	0	0.00	29.20	3	107	2.78%
2019/03/11	4	28.80	0	0.00	29.10	4	106	3.75%
2019/03/08	2	29.03	0	0.00	29.10	2	105	1.90%
2019/03/04	0	29.45	0	0.00	29.45	0	103	0.00%
2019/02/26	0	0.00	0	29.60	29.50	0	101	-0.04%
2019/02/25	1.1	29.47	1	29.60	29.70	0.1	98	0.10%
2019/02/22	0.1	29.45	0	0.00	29.45	0.1	96	0.11%
2019/02/21	20	29.15	1	29.45	29.40	19	94	20.15%
2019/02/18	1	29.00	0	0.00	29.15	1	90	1.11%
2019/02/14	0	0.00	1	29.05	29.00	-1	87	-1.14%
2019/02/13	0.1	29.00	0	0.00	28.90	0.1	87	0.11%
2019/02/12	0	0.00	0.1	28.60	28.60	-0.1	88	-0.10%
2019/02/11	1	28.35	0	0.00	28.15	1	88	1.13%
2019/01/28	0	0.00	2	28.70	28.70	-2	86	-2.32%
2019/01/25	0	28.65	0	0.00	28.60	0	85	0.00%
2019/01/23	0	0.00	1	28.60	28.60	-1	86	-1.16%
2019/01/21	2	28.50	0	0.00	28.55	2	89	2.23%
2019/01/16	0	0.00	1.1	28.48	28.35	-1.1	97	-1.13%
2019/01/15	1	28.20	0	0.00	28.10	1	97	1.02%
2019/01/14	3	28.15	0	0.00	28.05	3	97	3.07%
2019/01/11	2	28.35	0	0.00	28.25	2	96	2.06%
2019/01/09	0	0.00	1	29.15	29.00	-1	98	-1.02%
2019/01/07	1	28.90	0	0.00	29.05	1	103	0.97%
2018/12/26	2	28.80	0	0.00	28.65	2	114	1.74%
2018/12/25	2	28.90	4	29.00	28.90	-2	114	-1.75%
2018/12/22	0	0.00	8	29.40	29.05	-8	114	-6.99%
2018/12/21	0	29.30	1	29.40	29.40	-1	115	-0.86%
2018/12/19	1	29.00	0	0.00	29.00	1	114	0.88%
2018/12/18	0	0.00	1	29.40	29.20	-1	114	-0.88%
2018/12/17	1	29.10	0	0.00	29.35	1	115	0.87%
2018/12/14	0	0.00	1	29.10	29.15	-1	116	-0.86%
2018/12/11	1	29.45	3	30.03	29.95	-2	116	-1.72%
2018/12/05	1	29.20	2	29.10	29.15	-1	111	-0.90%
2018/12/04	1	29.30	0	0.00	29.50	1	114	0.87%
2018/11/28	1	28.95	0	0.00	28.95	1	114	0.88%
2018/11/27	1	28.90	0	0.00	28.90	1	114	0.88%
2018/11/23	1	28.50	0	0.00	28.50	1	117	0.85%
2018/11/22	0.1	28.80	0	0.00	28.80	0.1	118	0.08%
2018/11/16	2	29.10	1	29.10	29.10	1	123	0.81%
2018/11/15	1	29.00	1	29.00	29.00	0	124	0.00%
2018/11/14	0	0.00	2	28.75	28.85	-2	126	-1.59%
2018/11/13	0	0.00	4	28.30	28.70	-4	130	-3.05%
2018/11/09	2	28.30	0	0.00	28.35	2	137	1.45%
2018/11/08	2	27.60	1	27.75	27.90	1	144	0.69%
2018/11/06	1	27.10	0	0.00	27.20	1	159	0.63%
2018/11/02	0	0.00	4	26.99	27.10	-4	164	-2.43%
2018/11/01	30	26.50	0	0.00	26.80	30	173	17.28%
2018/10/30	0	0.00	1	26.10	26.30	-1	175	-0.57%
2018/10/29	22	26.25	0	0.00	26.30	22	174	12.62%
2018/10/26	27	26.90	6	26.56	27.00	21	172	12.18%
2018/10/25	1	27.40	10	27.81	27.40	-9	169	-5.31%
2018/10/24	0	0.00	3	28.30	28.45	-3	168	-1.79%
2018/10/19	5	28.38	0	0.00	28.30	5	175	2.85%
2018/10/17	1	28.60	2	29.20	28.50	-1	176	-0.57%
2018/10/15	3	28.55	0	0.00	28.95	3	173	1.72%
2018/10/12	0	0.00	6	28.57	29.05	-6	172	-3.48%
2018/10/09	5	29.90	1	30.00	29.95	4	169	2.36%
2018/10/05	4	29.85	6	29.90	30.00	-2	177	-1.12%
2018/10/04	0	0.00	2	30.15	30.25	-2	178	-1.12%
2018/10/02	3	30.13	1	30.20	30.20	2	182	1.09%
2018/10/01	2	30.00	0	0.00	30.00	2	185	1.08%
2018/09/27	2	30.00	0	0.00	30.00	2	189	1.06%
2018/09/20	3	30.10	0	0.00	30.10	3	208	1.44%
2018/09/14	1	30.10	0	0.00	30.50	1	226	0.44%
2018/09/13	0	0.00	1	29.65	30.40	-1	230	-0.43%
2018/09/12	3	29.57	2	29.88	29.65	1	231	0.43%
2018/09/10	16	29.50	0	0.00	29.45	16	242	6.61%
2018/09/07	1	30.40	0	0.00	30.40	1	240	0.42%
2018/09/06	4	30.79	1	31.20	31.20	3	241	1.24%
2018/09/05	0	0.00	1	31.00	30.85	-1	243	-0.41%
2018/09/04	0	0.00	2	31.00	31.05	-2	245	-0.81%
2018/08/31	4	30.98	0	0.00	30.95	4	250	1.60%
2018/08/29	0.1	31.30	0	0.00	31.10	0.1	257	0.04%
2018/08/27	2	30.98	0	0.00	31.30	2	259	0.77%
2018/08/24	17	31.20	0	0.00	30.95	17	262	6.48%
2018/08/22	5	31.40	0	0.00	31.40	5	265	1.89%
2018/08/21	22	31.30	0	0.00	31.80	22	268	8.19%
2018/08/20	24	31.29	0	0.00	31.75	24	269	8.91%
2018/08/17	1	31.40	0	0.00	31.75	1	267	0.37%
2018/08/16	2	31.50	0	0.00	31.45	2	264	0.76%
2018/08/15	1	31.30	19	31.47	31.70	-18	264	-6.80%
2018/08/14	19	30.27	0	0.00	31.45	19	257	7.37%
2018/08/13	21	30.01	2	30.00	30.50	19	252	7.53%
2018/08/10	18	30.43	13	30.40	30.40	5	245	2.04%
2018/08/09	6	30.45	0	0.00	30.50	6	243	2.46%
2018/08/08	48	30.40	4	30.50	30.45	44	243	18.03%
2018/08/07	0	0.00	3	29.70	29.95	-3	239	-1.25%
2018/08/03	5	29.13	0	0.00	29.15	5	243	2.05%
2018/07/30	8	29.05	0	0.00	29.00	8	264	3.02%
2018/07/26	8	29.05	0	0.00	29.05	8	263	3.03%
2018/07/25	6	29.23	0	0.00	29.15	6	264	2.27%
2018/07/24	10	29.35	0	0.00	29.35	10	264	3.78%
2018/07/23	3	29.40	0	0.00	29.35	3	267	1.12%
2018/07/20	2	29.73	0	0.00	29.55	2	273	0.73%
2018/07/19	2	29.78	0	0.00	29.80	2	278	0.72%
2018/07/18	0	0.00	1	29.70	29.65	-1	296	-0.34%
2018/07/17	5	29.39	3	29.30	29.40	2	301	0.66%
2018/07/16	5	30.44	0	0.00	30.50	5	303	1.65%
2018/07/13	35.1	30.35	1	30.45	30.30	34.1	303	11.22%
2018/07/12	31	30.11	1	30.15	30.25	30	306	9.78%
2018/07/11	1	29.95	0	0.00	29.90	1	314	0.32%
2018/07/10	10	29.95	1	30.05	30.30	9	320	2.81%
2018/07/09	1	30.10	0	0.00	30.00	1	323	0.31%
2018/07/06	4	30.00	0	0.00	30.25	4	328	1.22%
2018/07/05	1	30.35	6	30.20	30.20	-5	331	-1.51%
2018/07/04	12	30.05	5	30.31	30.30	7	334	2.09%
2018/07/02	1	31.10	1	31.60	31.10	0	326	0.00%
2018/06/29	0	0.00	1	30.70	31.10	-1	330	-0.30%
2018/06/28	0	0.00	3	30.37	30.35	-3	329	-0.91%
2018/06/27	23	30.10	2	30.23	30.25	21	330	6.35%
2018/06/26	2	30.20	2	30.30	30.20	0	328	0.00%
2018/06/25	3	30.97	0	0.00	30.90	3	320	0.94%
2018/06/22	15	31.09	0	0.00	31.30	15	323	4.64%
2018/06/21	10	31.30	3	31.40	31.40	7	323	2.16%
2018/06/20	2	31.38	0	0.00	31.25	2	334	0.60%
2018/06/19	7	31.51	59	31.43	31.50	-52	346	-14.99%
2018/06/15	6	32.15	0	0.00	32.00	6	346	1.73%
2018/06/14	5	32.30	0	0.00	32.30	5	355	1.41%
2018/06/13	1	32.40	0	0.00	32.25	1	361	0.28%
2018/06/12	12	32.31	0	0.00	32.50	12	371	3.23%
2018/06/11	28	32.36	1	32.20	32.50	27	417	6.47%
2018/06/08	1	32.50	0	0.00	32.50	1	425	0.24%
2018/06/07	0	0.00	0.1	32.55	32.65	-0.1	431	-0.01%
2018/06/06	4	32.90	4	32.75	32.70	0	445	0.00%
2018/06/05	0	0.00	1	32.35	32.35	-1	454	-0.22%
2018/06/04	1	32.05	2	32.10	32.05	-1	475	-0.21%
2018/06/01	1	31.90	0	0.00	32.15	1	482	0.21%
2018/05/31	4	31.90	0	0.00	31.80	4	489	0.82%
2018/05/28	0	0.00	5	31.97	32.10	-5	516	-0.97%
2018/05/25	1	31.60	0	0.00	31.65	1	532	0.19%
2018/05/24	0	0.00	1	31.95	31.95	-1	559	-0.18%
2018/05/23	5	31.56	2	32.30	31.85	3	596	0.50%
2018/05/22	5	31.65	0	0.00	31.60	5	630	0.79%
2018/05/21	2	32.00	0	0.00	31.80	2	643	0.31%
2018/05/15	8	31.73	0	0.00	32.00	8	682	1.17%
2018/05/14	16	31.92	2	32.03	32.20	14	712	1.96%
2018/05/11	2	32.10	0	0.00	32.45	2	720	0.28%
2018/05/10	6	32.00	1	32.50	32.50	5	751	0.67%
2018/05/09	10	31.76	0	0.00	31.60	10	747	1.34%
2018/05/08	6	32.14	0	0.00	32.00	6	751	0.80%
2018/05/07	2	32.60	0.2	33.10	32.60	1.8	752	0.25%
2018/05/04	2	32.50	0	0.00	32.80	2	759	0.26%
2018/05/03	10	32.42	0	0.00	32.70	10	764	1.31%
2018/05/02	2	32.90	3	32.92	32.80	-1	770	-0.13%
2018/04/27	7	32.41	1	32.60	32.50	6	786	0.76%
2018/04/26	2	32.55	0	0.00	32.90	2	790	0.25%
2018/04/25	0	0.00	5	32.90	33.00	-5	798	-0.63%
2018/04/24	1	33.75	0	0.00	33.10	1	805	0.12%
2018/04/20	10.1	34.70	0	0.00	34.80	10.1	797	1.26%
2018/04/19	0	0.00	6	35.00	35.30	-6	797	-0.75%
2018/04/18	33	34.51	2	34.70	35.55	31	797	3.89%
2018/04/17	39.1	34.22	2	34.60	34.60	37.1	800	4.64%
2018/04/16	40.1	35.07	0	0.00	34.90	40.1	809	4.95%
2018/04/13	5	35.74	0	0.00	35.85	5	823	0.61%
2018/04/12	11.1	36.13	0	0.00	36.25	11.1	837	1.32%
2018/04/11	2	36.70	25	36.88	36.75	-23	851	-2.70%
2018/04/10	3	36.85	2	37.35	37.15	1	859	0.12%
2018/04/09	0	36.90	6	37.10	37.15	-6	863	-0.70%
2018/04/03	4	36.98	8	36.98	37.30	-4	867	-0.46%
2018/04/02	0	37.35	2	37.15	37.35	-2	876	-0.23%
2018/03/30	1	36.85	2	36.90	36.75	-1	884	-0.11%
2018/03/29	3	36.47	3	36.75	36.75	0	903	0.00%
2018/03/28	2	36.50	0	0.00	36.75	2	911	0.22%
2018/03/27	1	36.70	2	36.68	36.85	-1	919	-0.11%
2018/03/26	9	35.86	0	0.00	36.55	9	925	0.97%
2018/03/23	2	35.70	4	36.40	36.40	-2	929	-0.22%
2018/03/22	1	36.80	20	37.46	36.60	-19	933	-2.04%
2018/03/21	0	0.00	1	37.90	37.90	-1	934	-0.11%
2018/03/20	1	37.60	1	37.90	38.00	0	962	0.00%
2018/03/19	0	0.00	2	38.25	38.05	-2	1,066	-0.19%
2018/03/16	2	37.88	4	37.93	37.80	-2	1,143	-0.17%
2018/03/15	40	38.48	40	38.33	38.25	0	1,163	0.00%
2018/03/14	2	37.50	89	37.49	37.65	-87	1,204	-7.22%
2018/03/13	3	37.40	22	37.38	37.40	-19	1,244	-1.53%
2018/03/12	0	0.00	4	36.96	37.50	-4	1,245	-0.32%
2018/03/09	25	37.30	12	37.49	37.10	13	1,244	1.04%
2018/03/08	10	37.57	12	37.57	37.90	-2	1,253	-0.16%
2018/03/07	3	36.90	5	37.15	37.00	-2	1,244	-0.16%
2018/03/06	71	37.40	7	37.14	37.20	64	1,268	5.05%
2018/03/05	46	36.93	11	37.10	37.20	35	1,317	2.66%
2018/03/02	11	36.36	3	36.40	37.00	8	1,333	0.60%
2018/03/01	27	36.68	18.2	37.02	37.00	8.8	1,388	0.63%
2018/02/27	5	36.70	8	37.26	37.40	-3	1,490	-0.20%
2018/02/26	8	37.33	16	37.38	37.35	-8	1,494	-0.54%
2018/02/23	17	37.06	35	36.98	37.05	-18	1,473	-1.22%
2018/02/22	5	36.38	31	36.23	36.50	-26	1,453	-1.79%
2018/02/21	3	35.12	17	35.17	35.10	-14	1,443	-0.97%
2018/02/12	10	34.00	9	34.07	34.50	1	1,440	0.07%
2018/02/09	9	33.46	0	0.00	34.10	9	1,475	0.61%
2018/02/08	1	34.10	1	34.10	34.70	0	1,478	0.00%
2018/02/07	25	34.05	2	34.50	34.60	23	1,485	1.55%
2018/02/06	104	33.63	22	33.83	34.60	82	1,492	5.49%	大買/
2018/02/05	15	34.21	10	34.87	34.95	5	1,495	0.33%
2018/02/02	104	34.22	26	34.72	34.90	78	1,509	5.17%	大買/
2018/02/01	68	35.02	0	0.00	35.20	68	1,551	4.38%
2018/01/31	17	34.83	10	35.13	35.10	7	1,578	0.44%
2018/01/30	48	35.14	29.1	35.37	35.35	18.9	1,638	1.15%
2018/01/29	23	35.23	2	35.30	35.65	21	1,662	1.26%
2018/01/26	40	34.76	2	35.13	35.35	38	1,722	2.21%
2018/01/25	0	0.00	21	35.03	35.00	-21	1,790	-1.17%
2018/01/24	52	34.62	12	34.64	35.25	40	1,849	2.16%
2018/01/23	30	34.48	0	0.00	34.40	30	1,985	1.51%
2018/01/22	2	34.35	6	34.66	34.35	-4	2,070	-0.19%
2018/01/19	49	34.88	0.3	38.70	34.60	48.7	2,076	2.35%
2018/01/18	32	35.21	14	35.28	35.25	18	2,066	0.87%
2018/01/17	53.2	35.13	0	0.00	35.05	53.2	2,059	2.58%
2018/01/16	10	35.30	15	35.22	35.30	-5	2,059	-0.24%
2018/01/15	16	34.74	2	34.65	34.90	14	2,070	0.68%
2018/01/12	1.2	35.02	0	0.00	35.00	1.2	2,082	0.06%
2018/01/11	25	34.93	10	35.00	34.75	15	2,118	0.71%
2018/01/10	9	35.21	0	0.00	35.00	9	2,123	0.42%
2018/01/09	12	35.73	34	35.84	35.70	-22	2,107	-1.04%
2018/01/08	27	36.62	19	36.51	36.45	8	2,092	0.38%
2018/01/05	15	37.60	37	37.64	37.55	-22	2,078	-1.06%
2018/01/04	8	37.30	5	37.44	37.30	3	2,058	0.15%
2018/01/03	0	0.00	2	37.30	37.35	-2	2,049	-0.10%
2018/01/02	3.1	37.05	8	36.94	37.00	-4.9	2,042	-0.24%