南帝 (2108)-新光-台中券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
32.70
漲跌
▼0.20
漲幅
-0.61%
成交量
227張
產業
上市橡膠類股
653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

南帝 (2108)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/12/11	1	32.80	10	33.30	32.90	-9	392	-2.29%
2024/12/09	10	33.55	1	33.65	33.35	9	395	2.28%
2024/12/06	2	33.15	1	33.35	33.40	1	396	0.25%
2024/12/05	1	33.20	0	0.00	33.20	1	399	0.25%
2024/12/04	0	0.00	1.2	33.65	33.75	-1.2	397	-0.31%
2024/12/02	0	0.00	0	34.00	33.70	0	422	-0.01%
2024/11/29	0	0.00	5	33.40	33.95	-5	424	-1.18%
2024/11/28	5	34.00	1	33.95	34.00	4	430	0.93%
2024/11/26	0	0.00	0	34.60	34.80	0	448	0.00%
2024/11/25	4	34.75	0	0.00	34.80	4	454	0.88%
2024/11/20	0	0.00	5	34.40	34.35	-5	469	-1.07%
2024/11/19	5	34.85	0	0.00	34.70	5	478	1.04%
2024/11/15	1	34.75	3	34.63	34.75	-2	491	-0.41%
2024/11/14	0	0.00	0	34.85	34.15	0	510	0.00%
2024/11/13	2	34.60	0	0.00	34.55	2	509	0.39%
2024/11/11	3.1	35.25	1	35.70	35.30	2.1	506	0.42%
2024/11/08	0	0.00	10	36.48	36.45	-10	505	-1.98%
2024/11/07	1	37.00	1	36.80	37.20	0	515	0.00%
2024/11/06	0	0.00	6	36.20	36.00	-6	538	-1.11%
2024/11/05	7	36.64	8	36.40	36.25	-1	564	-0.18%
2024/11/04	10	36.20	10	36.30	36.15	0	582	0.00%
2024/11/01	6.1	35.76	0	0.00	36.75	6.1	615	0.98%
2024/10/29	1.1	34.95	0	0.00	35.00	1.1	621	0.18%
2024/10/28	0	0.00	4	35.51	35.70	-4	632	-0.63%
2024/10/25	0	0.00	1	35.40	35.60	-1	642	-0.16%
2024/10/24	5	35.72	5	35.55	35.70	0	650	0.00%
2024/10/23	2	36.13	5	35.65	35.70	-3	664	-0.45%
2024/10/21	9	36.47	0	0.00	36.55	9	701	1.28%
2024/10/18	2	36.30	10	36.35	36.20	-8	738	-1.08%
2024/10/17	2	36.45	0	0.00	36.45	2	762	0.26%
2024/10/16	1	36.45	0.1	35.80	36.45	1	787	0.12%
2024/10/15	0	0.00	0.1	36.10	36.05	-0.1	803	-0.01%
2024/10/11	0	0.00	1	35.10	35.15	-1	935	-0.11%
2024/10/09	0	0.00	23	34.80	35.00	-23	971	-2.37%
2024/10/08	17	34.96	0	0.00	34.75	17	1,067	1.59%
2024/10/07	15	36.00	0	0.00	35.70	15	1,159	1.29%
2024/10/04	1	36.45	0	0.00	36.45	1	1,395	0.07%
2024/10/01	4	37.01	0	0.00	37.20	4	1,472	0.27%
2024/09/26	0	0.00	0.2	37.20	37.15	-0.2	1,480	-0.01%
2024/09/25	0.1	37.20	0	0.00	37.40	0.1	1,493	0.00%
2024/09/18	2	37.55	0	0.00	37.20	2	1,533	0.13%
2024/09/12	0	0.00	1	36.55	36.70	-1	1,543	-0.06%
2024/09/10	0	0.00	5	37.10	36.75	-5	1,556	-0.32%
2024/09/05	0.1	36.50	0	0.00	36.80	0.1	1,561	0.00%
2024/09/04	5	36.71	0.1	36.60	36.20	4.9	1,574	0.31%
2024/09/03	0.1	38.60	1	38.65	38.60	-1	1,582	-0.06%
2024/09/02	0	39.20	0	0.00	39.15	0	1,582	0.00%
2024/08/30	0.1	39.25	0	0.00	39.25	0.1	1,584	0.00%
2024/08/29	1	39.10	0	0.00	39.45	1	1,586	0.06%
2024/08/23	0	0.00	1	38.75	38.75	-1	1,582	-0.06%
2024/08/22	2	39.55	1	39.35	39.35	1	1,583	0.06%
2024/08/16	1	38.70	1	38.86	39.70	0	1,563	0.00%
2024/08/14	0	0.00	1.1	38.30	38.20	-1.1	1,554	-0.07%
2024/08/13	1	37.95	0	0.00	38.35	1	1,554	0.06%
2024/08/12	1	38.40	4	38.65	38.10	-3	1,553	-0.19%
2024/08/09	0	0.00	1	38.20	37.90	-1	1,549	-0.06%
2024/08/08	7.1	38.21	3	38.05	37.80	4.1	1,538	0.26%
2024/08/07	0	0.00	3	40.07	40.50	-3	1,506	-0.20%
2024/08/06	0	0.00	1	36.95	37.70	-1	1,480	-0.07%
2024/08/05	2	37.65	9	37.91	37.75	-7	1,465	-0.48%
2024/08/02	2	40.13	2	40.00	40.00	0	1,444	0.00%
2024/08/01	1	40.95	1	40.90	41.05	0	1,440	0.00%
2024/07/31	0	40.30	3	40.23	40.00	-3	1,449	-0.21%
2024/07/30	1	39.45	0	0.00	40.15	1	1,440	0.07%
2024/07/29	0	0.00	15	39.20	39.25	-15	1,432	-1.05%
2024/07/26	2	39.03	2.1	38.95	39.15	-0.1	1,463	-0.01%
2024/07/23	1	39.80	0	0.00	39.55	1	1,457	0.07%
2024/07/22	0	0.00	3	39.62	39.55	-3	1,449	-0.21%
2024/07/19	7.1	40.98	9	40.91	40.80	-2	1,419	-0.14%
2024/07/18	1.1	42.03	0.1	41.85	42.25	1	1,385	0.07%
2024/07/17	5.1	42.02	3	41.98	41.95	2.1	1,361	0.15%
2024/07/16	1	42.70	9	42.92	42.85	-8	1,337	-0.60%
2024/07/15	17	42.90	3	42.88	42.55	14	1,321	1.06%
2024/07/12	9	45.01	7	44.59	44.20	2	1,277	0.16%
2024/07/11	7	43.96	3.1	43.96	44.00	3.9	1,183	0.33%
2024/07/10	13	44.73	7	44.49	44.30	6	1,154	0.52%
2024/07/09	17.3	44.56	14.3	43.60	43.75	3	1,046	0.28%
2024/07/08	79.1	45.42	29.2	45.44	45.95	49.9	938	5.31%
2024/07/05	0	41.10	16.7	41.70	41.85	-16.7	683	-2.45%
2024/07/04	1.7	39.30	1	37.85	38.05	0.7	600	0.12%
2024/07/03	0.2	37.55	7	37.97	38.00	-6.9	591	-1.16%
2024/07/02	4	37.60	0	0.00	37.50	4	581	0.69%
2024/07/01	2	37.45	4	37.44	37.85	-2	568	-0.35%
2024/06/28	6	36.88	1	36.80	36.90	5	551	0.91%
2024/06/27	1	36.40	1	36.50	36.45	0	537	0.00%
2024/06/26	0	0.00	11	36.68	36.75	-11	531	-2.07%
2024/06/25	0	0.00	1	36.30	36.55	-1	526	-0.19%
2024/06/20	5	35.64	5	35.92	36.00	0	523	0.00%
2024/06/19	0	0.00	1	35.85	35.85	-1	519	-0.19%
2024/06/18	0	0.00	1	36.10	36.05	-1	515	-0.19%
2024/06/13	0	0.00	5	35.55	35.40	-5	501	-1.00%
2024/06/12	2	35.05	0	0.00	35.15	2	501	0.40%
2024/06/11	3	35.25	7	35.87	35.30	-4	496	-0.81%
2024/06/07	0.1	35.45	5	35.80	35.20	-4.9	486	-1.01%
2024/06/05	0.1	34.50	0	0.00	34.30	0.1	455	0.01%
2024/06/04	0	0.00	2.1	34.99	34.70	-2.1	465	-0.45%
2024/06/03	2	34.50	0	0.00	34.40	2	466	0.43%
2024/05/31	0	0.00	10	34.74	34.85	-10	463	-2.16%
2024/05/28	0	0.00	1.1	34.27	34.50	-1.1	451	-0.24%
2024/05/23	0	0.00	1	34.45	34.00	-1	460	-0.22%
2024/05/22	1	33.80	1	34.00	33.95	0	460	0.00%
2024/05/21	4	34.00	0	0.00	34.10	4	458	0.87%
2024/05/20	1	34.30	1	34.25	34.30	0	453	-0.01%
2024/05/17	2	33.90	0	0.00	33.90	2	444	0.45%
2024/05/16	0	0.00	7	33.40	33.90	-7	441	-1.59%
2024/05/13	1	33.20	0	0.00	33.55	1	436	0.23%
2024/05/08	1	33.15	7	33.06	33.15	-6	424	-1.41%
2024/05/07	6.2	33.84	5	33.80	33.85	1.2	411	0.29%
2024/05/06	6	34.52	1	34.50	34.40	5	406	1.23%
2024/05/03	0	0.00	1	34.05	33.95	-1	386	-0.26%
2024/04/30	16	33.51	6	33.86	33.35	10	379	2.64%
2024/04/29	2	34.10	15	33.87	34.20	-13	338	-3.84%
2024/04/26	1	33.50	0	0.00	33.50	1	328	0.30%
2024/04/25	5	33.40	0	0.00	33.40	5	325	1.53%
2024/04/24	2	33.60	0	0.00	33.70	2	324	0.62%
2024/04/23	0	0.00	5	33.65	33.75	-5	326	-1.53%
2024/04/22	2	33.25	36	33.35	33.60	-34	332	-10.23%
2024/04/19	0.4	32.60	0	0.00	32.50	0.4	327	0.12%
2024/04/18	1	32.65	0	0.00	33.10	1	322	0.31%
2024/04/17	0	0.00	17	32.59	32.60	-17	321	-5.29%
2024/04/16	0	0.00	11	32.69	32.65	-11	322	-3.41%
2024/04/15	0	0.00	2	33.30	33.20	-2	321	-0.62%
2024/04/12	0	0.00	5	33.75	33.60	-5	324	-1.54%
2024/04/10	1	33.75	0	0.00	33.75	1	324	0.31%
2024/04/09	1	33.30	2	33.40	33.50	-1	319	-0.31%
2024/04/08	3	33.15	0	0.00	33.20	3	316	0.95%
2024/03/29	1	33.30	1	33.30	33.10	0	319	0.00%
2024/03/26	2	34.10	3	33.92	33.90	-1	316	-0.32%
2024/03/22	0.1	34.20	0	0.00	34.05	0.1	313	0.02%
2024/03/20	0.2	33.40	1	33.30	33.45	-0.8	315	-0.25%
2024/03/19	5	33.55	0	0.00	33.45	5	317	1.58%
2024/03/18	0	0.00	3	33.40	33.60	-3	317	-0.94%
2024/03/15	1	33.50	1	33.65	33.50	0	325	0.00%
2024/03/14	11	33.91	0	0.00	33.90	11	321	3.43%
2024/03/13	0.2	34.20	0	0.00	34.15	0.2	323	0.06%
2024/03/12	2	34.20	0	0.00	34.35	2	322	0.62%
2024/03/08	10.4	34.12	2	34.10	34.05	8.4	339	2.49%
2024/03/07	5	34.75	0	0.00	34.80	5	351	1.42%
2024/03/06	1	35.15	0	0.00	35.30	1	349	0.29%
2024/03/04	1.2	35.18	1	35.15	35.10	0.2	358	0.06%
2024/03/01	0	35.40	11	35.25	35.20	-11	368	-2.98%
2024/02/29	0	0.00	1	35.45	35.35	-1	407	-0.25%
2024/02/26	8	35.66	1	35.65	35.65	7	400	1.75%
2024/02/23	1	36.05	0.1	36.00	35.85	0.9	397	0.23%
2024/02/22	0	36.43	0	0.00	36.15	0	400	0.00%
2024/02/21	11	36.10	0	0.00	36.15	11	400	2.75%
2024/02/19	0	36.60	0	0.00	36.45	0	403	0.00%
2024/02/16	5	36.13	0	0.00	36.10	5	408	1.22%
2024/02/15	1	35.80	1	35.85	36.00	0	408	0.00%
2024/02/05	1	35.95	5	35.90	35.95	-4	406	-0.98%
2024/02/02	2	36.25	0	0.00	36.15	2	408	0.49%
2024/02/01	0	0.00	1	36.60	36.60	-1	407	-0.25%
2024/01/30	1	36.05	0	0.00	36.15	1	407	0.25%
2024/01/29	1	36.25	0	0.00	36.35	1	409	0.24%
2024/01/25	1	36.10	6	36.10	35.90	-5	411	-1.21%
2024/01/24	10	36.17	0	0.00	36.10	10	413	2.42%
2024/01/22	0	35.95	0	0.00	35.80	0	425	0.01%
2024/01/17	0	36.00	0	0.00	35.55	0	428	0.00%
2024/01/15	1	36.50	0	0.00	36.65	1	418	0.24%
2024/01/12	0.1	36.55	0	0.00	36.55	0.1	422	0.02%
2024/01/11	1	36.60	0	0.00	36.80	1	439	0.23%
2024/01/10	0	0.00	3	36.65	36.60	-3	458	-0.65%
2024/01/09	1	37.20	1	37.65	37.00	0	464	0.00%
2024/01/05	1	37.90	1	37.95	37.90	0	472	0.00%
2024/01/04	3	37.60	0	0.00	37.70	3	481	0.62%
2024/01/03	1	37.70	0	0.00	37.60	1	515	0.19%
2023/12/29	0	0.00	10	37.55	37.60	-10	512	-1.95%
2023/12/28	1	37.45	0	0.00	37.55	1	512	0.20%
2023/12/25	1	37.50	2	37.40	37.25	-1	512	-0.20%
2023/12/21	0	0.00	2	37.95	37.85	-2	513	-0.39%
2023/12/20	2	37.70	0	0.00	37.85	2	501	0.40%
2023/12/18	1	37.70	1.1	37.56	37.60	-0.1	499	-0.01%
2023/12/15	1	37.05	1	37.40	37.45	0	497	0.00%
2023/12/14	1	37.05	1	37.10	37.00	0	491	0.00%
2023/12/13	1	37.00	0	0.00	36.90	1	488	0.20%
2023/12/12	1	36.90	0	0.00	37.25	1	489	0.20%
2023/12/11	1	37.35	0	0.00	37.20	1	478	0.21%
2023/12/08	2	37.15	1.5	37.23	37.60	0.5	476	0.10%
2023/12/07	1	38.30	0	0.00	37.70	1	471	0.21%
2023/12/06	1	38.40	0	0.00	38.40	1	465	0.21%
2023/12/05	0	0.00	1	39.15	38.60	-1	464	-0.22%
2023/12/04	6.5	39.15	2.1	38.95	39.00	4.5	447	0.99%
2023/12/01	3	38.37	0.1	38.35	38.30	2.9	423	0.69%
2023/11/29	1	38.00	0	0.00	38.00	1	413	0.24%
2023/11/28	1	37.50	0	0.00	37.75	1	411	0.24%
2023/11/27	0	37.85	8.1	38.00	38.00	-8.1	398	-2.03%
2023/11/24	5	36.40	1	36.50	36.40	4	357	1.12%
2023/11/22	1	36.20	0.1	36.35	36.30	0.9	354	0.26%
2023/11/17	1	35.35	0	0.00	35.40	1	345	0.29%
2023/11/16	1	35.35	0	0.00	35.30	1	345	0.29%
2023/11/10	0.1	34.60	1	34.70	34.40	-0.9	338	-0.27%
2023/11/08	1	34.70	0	0.00	34.70	1	340	0.29%
2023/11/06	2.3	34.55	0	0.00	34.75	2.3	347	0.66%
2023/10/31	1	34.85	4	34.50	34.40	-3	348	-0.86%
2023/10/24	0	0.00	0.6	35.20	35.30	-0.6	356	-0.17%
2023/10/23	0.1	35.55	0	0.00	35.25	0.1	357	0.02%
2023/10/19	0.1	35.35	0	0.00	35.40	0.1	353	0.03%
2023/10/18	0	0.00	2	37.05	35.85	-2	345	-0.58%
2023/10/17	3	38.28	0	0.00	37.85	3	326	0.92%
2023/10/16	2.1	38.40	0.1	38.30	38.70	2	323	0.62%
2023/10/13	1	37.90	3	37.97	37.85	-2	313	-0.64%
2023/10/12	5	37.78	6	38.02	38.15	-1	313	-0.32%
2023/10/11	3	38.20	2	37.43	38.20	1	304	0.33%
2023/10/04	2	35.85	2	35.95	36.00	0	282	0.00%
2023/09/27	8	35.83	0	0.00	36.00	8	304	2.63%
2023/09/22	0	36.45	0	0.00	36.30	0	310	0.01%
2023/09/21	0	36.50	0	0.00	36.80	0	310	0.01%
2023/09/12	0	0.00	1.5	36.77	36.70	-1.5	355	-0.42%
2023/09/11	1	36.35	0	0.00	36.40	1	388	0.26%
2023/09/08	1	36.60	0	0.00	36.65	1	414	0.24%
2023/09/06	0	0.00	1	36.55	36.20	-1	437	-0.23%
2023/09/05	1	36.85	2	37.10	36.80	-1	439	-0.23%
2023/08/30	0	0.00	2	35.90	36.05	-2	464	-0.43%
2023/08/25	0	0.00	2	36.10	36.05	-2	498	-0.40%
2023/08/24	0	0.00	2	35.85	35.75	-2	504	-0.40%
2023/08/15	0	0.00	2	35.25	35.30	-2	551	-0.36%
2023/08/11	0	0.00	1	36.00	36.00	-1	557	-0.18%
2023/08/09	0.1	36.45	0	0.00	36.45	0.1	557	0.02%
2023/08/02	5	36.75	0	0.00	36.35	5	563	0.89%
2023/07/31	5	36.83	1	36.95	36.35	4	555	0.72%
2023/07/28	1	36.90	1	36.70	36.80	0	551	0.00%
2023/07/26	1	35.90	3	36.02	36.10	-2	554	-0.36%
2023/07/25	0.1	35.90	2	35.80	35.90	-1.9	556	-0.34%
2023/07/21	1	36.55	2	36.50	36.60	-1	559	-0.18%
2023/07/19	1.3	35.52	2	35.65	35.35	-0.7	576	-0.12%
2023/07/18	0.2	35.90	0	0.00	35.65	0.2	576	0.04%
2023/07/14	0.1	36.20	0	0.00	36.10	0.1	574	0.01%
2023/07/13	2.6	35.84	17	35.70	35.70	-14.4	580	-2.49%
2023/07/11	0	0.00	6	36.40	36.50	-6	581	-1.03%
2023/07/10	0.1	36.30	0	0.00	36.35	0.1	600	0.01%
2023/07/07	1	36.65	0	0.00	36.55	1	604	0.17%
2023/07/06	2.1	37.04	0	0.00	37.15	2.1	608	0.35%
2023/07/03	0.1	37.60	0	0.00	37.50	0.1	623	0.01%
2023/06/30	0.1	37.60	0	0.00	37.45	0.1	631	0.02%
2023/06/27	0	0.00	2	37.55	37.65	-2	703	-0.28%
2023/06/20	1	38.80	0	0.00	38.70	1	737	0.14%
2023/06/19	1	38.30	1	38.30	38.35	0	735	0.00%
2023/06/16	1	38.00	0	0.00	38.25	1	752	0.13%
2023/06/15	2.1	37.01	1	37.00	37.40	1.1	748	0.14%
2023/06/14	2	37.70	2	37.20	37.20	0	762	0.00%
2023/06/13	3	37.95	3	37.98	37.55	0	795	0.00%
2023/06/12	4	38.16	3	38.12	38.15	1	822	0.12%
2023/06/09	5	38.25	3.2	38.28	38.25	1.8	945	0.19%
2023/06/08	2	38.30	0	0.00	38.30	2	977	0.20%
2023/06/07	4	38.66	0	0.00	38.00	4	988	0.40%
2023/06/06	0	0.00	1	38.70	38.70	-1	998	-0.10%
2023/06/05	0	0.00	4	38.55	38.55	-4	1,025	-0.39%
2023/06/02	0	0.00	0.9	38.40	38.25	-0.9	1,041	-0.08%
2023/06/01	3	38.04	0	0.00	38.10	3	1,042	0.29%
2023/05/31	2	37.65	0	0.00	37.60	2	1,042	0.19%
2023/05/30	2	37.75	0	0.00	37.80	2	1,039	0.19%
2023/05/29	3.1	38.15	1	38.05	38.05	2.1	1,048	0.20%
2023/05/26	0.1	38.60	0	0.00	38.15	0.1	1,058	0.01%
2023/05/25	0	0.00	2	39.33	39.25	-2	1,051	-0.19%
2023/05/24	2	39.55	0	0.00	39.45	2	1,066	0.19%
2023/05/23	0	0.00	0.1	39.10	39.05	-0.1	1,072	-0.01%
2023/05/18	0	0.00	1	39.65	39.40	-1	1,091	-0.09%
2023/05/16	1	39.15	0	0.00	39.05	1	1,091	0.09%
2023/05/15	0	0.00	7	38.72	38.85	-7	1,095	-0.64%
2023/05/12	2.1	38.71	0	0.00	38.55	2.1	1,108	0.19%
2023/05/11	2.1	38.71	0	0.00	38.60	2.1	1,133	0.19%
2023/05/09	1	39.25	2	39.25	39.30	-1	1,174	-0.09%
2023/05/05	0.1	39.40	0	0.00	39.35	0.1	1,200	0.01%
2023/05/04	0	0.00	1	39.75	39.50	-1	1,232	-0.08%
2023/05/02	0	39.50	0	0.00	39.80	0	1,264	0.00%
2023/04/28	1	39.45	0	0.00	39.45	1	1,272	0.08%
2023/04/27	0	0.00	1	38.85	38.90	-1	1,279	-0.08%
2023/04/26	1	37.95	0.4	37.90	38.40	0.6	1,281	0.05%
2023/04/25	2	38.05	6	38.75	37.85	-4	1,280	-0.31%
2023/04/24	2	38.80	0	40.50	38.85	2	1,268	0.16%
2023/04/21	0	0.00	1	39.65	39.15	-1	1,263	-0.08%
2023/04/20	0.1	39.35	2	39.28	39.35	-1.9	1,263	-0.15%
2023/04/18	1.1	39.62	0	0.00	39.30	1.1	1,286	0.08%
2023/04/17	1	39.55	0	0.00	39.85	1	1,311	0.08%
2023/04/13	0.4	39.78	0	0.00	39.20	0.4	1,301	0.03%
2023/04/12	3	39.23	0	0.00	39.40	3	1,290	0.23%
2023/04/11	0	39.25	0	0.00	38.80	0	1,289	0.00%
2023/04/10	2.2	39.28	0	0.00	39.25	2.2	1,281	0.17%
2023/04/06	1	40.00	3	39.95	40.05	-2	1,282	-0.16%
2023/03/31	0	0.00	1	40.05	40.00	-1	1,281	-0.08%
2023/03/30	1	39.85	5	39.95	40.20	-4	1,279	-0.31%
2023/03/29	5	41.80	0	0.00	41.80	5	1,271	0.39%
2023/03/28	0.1	42.22	0	0.00	41.90	0.1	1,290	0.01%
2023/03/23	0	0.00	3	41.45	41.30	-3	1,340	-0.23%
2023/03/22	0	42.01	5	41.96	41.85	-5	1,330	-0.37%
2023/03/21	3	42.02	0	0.00	41.90	3	1,324	0.23%
2023/03/20	2	42.65	0	0.00	42.65	2	1,309	0.15%
2023/03/17	3	41.57	1	43.60	43.20	2	1,301	0.15%
2023/03/16	4	42.24	1	43.50	41.65	3	1,257	0.24%
2023/03/15	32	45.90	13.1	45.49	45.25	18.9	1,216	1.55%
2023/03/14	21	47.02	35.4	46.07	46.55	-14.4	1,184	-1.22%
2023/03/13	1	43.50	2	43.83	44.40	-1	1,068	-0.09%
2023/03/10	0	0.00	3	43.15	43.65	-3	1,035	-0.29%
2023/03/09	0	0.00	8	43.91	44.00	-8	1,030	-0.78%
2023/03/08	0	0.00	1	43.30	44.05	-1	1,024	-0.10%
2023/03/07	0	42.88	1	43.25	43.45	-1	998	-0.10%
2023/03/06	2	42.23	5	42.35	42.15	-3	1,017	-0.29%
2023/03/03	1	42.55	0	0.00	42.35	1	1,045	0.10%
2023/03/02	0	0.00	2	42.10	42.95	-2	1,049	-0.19%
2023/03/01	1	42.65	2	42.30	42.25	-1	1,032	-0.10%
2023/02/24	2	42.97	2	42.75	43.30	0	1,016	0.00%
2023/02/23	3	43.10	0	0.00	42.80	3	1,011	0.30%
2023/02/22	2	42.97	6	42.88	42.95	-4	1,015	-0.39%
2023/02/21	2	42.40	0	0.00	42.65	2	1,006	0.20%
2023/02/20	1	42.10	0	0.00	42.15	1	1,005	0.10%
2023/02/16	10	41.04	4.1	41.05	40.90	6	1,003	0.59%
2023/02/14	0	0.00	1	40.90	40.95	-1	1,012	-0.10%
2023/02/13	5.1	40.67	0	0.00	40.55	5.1	1,017	0.50%
2023/02/10	0	41.40	0	41.50	41.25	0	1,015	0.00%
2023/02/09	1	42.30	5	42.20	42.00	-4	1,012	-0.39%
2023/02/08	5	41.54	5	41.55	41.95	0	989	0.00%
2023/02/06	2	40.30	7	39.96	39.90	-5	957	-0.52%
2023/02/03	3	40.65	0	0.00	40.85	3	947	0.32%
2023/02/02	2	41.05	7	40.92	41.05	-5	932	-0.54%
2023/02/01	2	40.00	1	40.00	40.05	1	909	0.11%
2023/01/31	1	39.70	7	40.11	39.60	-6	906	-0.66%
2023/01/30	0	39.20	0	0.00	39.40	0	884	0.00%
2023/01/12	0.1	39.35	0	0.00	38.95	0.1	936	0.01%
2023/01/11	0.1	38.90	0	0.00	39.00	0.1	934	0.01%
2023/01/10	0.1	39.20	1	39.10	38.95	-0.9	941	-0.10%
2023/01/09	0.1	38.90	0	0.00	39.25	0.1	942	0.01%
2023/01/06	1	39.25	0	39.25	39.30	1	941	0.11%
2023/01/05	1	39.50	5	39.00	39.05	-4	933	-0.43%
2023/01/04	0	37.70	0	37.65	37.55	0	909	0.00%
2023/01/03	1	36.80	0	0.00	37.15	1	924	0.11%
2022/12/30	0	0.00	1	37.20	37.05	-1	925	-0.11%
2022/12/29	0	37.40	3	37.40	37.25	-3	926	-0.32%
2022/12/28	3	38.40	11	38.08	37.85	-8	927	-0.86%
2022/12/27	1	38.80	0	0.00	38.90	1	940	0.11%
2022/12/26	4	39.30	2	38.88	38.95	2	944	0.21%
2022/12/22	1	38.30	0.1	38.25	38.30	0.9	960	0.09%
2022/12/21	5	38.08	3.1	38.15	37.65	2	982	0.20%
2022/12/20	12	39.64	6	39.08	38.85	6	964	0.62%
2022/12/19	13.2	40.00	1	39.50	39.80	12.2	948	1.28%
2022/12/16	0	0.00	4	37.73	37.50	-4	875	-0.46%
2022/12/15	0.3	38.20	0	0.00	38.25	0.3	881	0.04%
2022/12/09	1	37.15	0	0.00	37.00	1	930	0.11%
2022/12/07	1	36.75	0.3	37.00	36.95	0.8	947	0.08%
2022/12/06	1.1	38.31	0	0.00	37.55	1.1	941	0.11%
2022/12/05	4	39.45	1.8	39.03	39.15	2.3	934	0.24%
2022/12/02	1	38.50	0	0.00	38.55	1	929	0.11%
2022/12/01	0.1	38.60	2	38.50	38.70	-1.9	934	-0.21%
2022/11/30	1	38.75	1	38.20	38.75	0	942	0.00%
2022/11/29	1	37.35	0	0.00	37.35	1	928	0.11%
2022/11/28	3	38.05	37	37.81	37.65	-34	930	-3.65%
2022/11/25	2	38.25	3.1	37.99	38.40	-1.1	903	-0.12%
2022/11/24	1	37.05	1	37.00	37.15	0	894	0.00%
2022/11/22	0	0.00	2	36.53	36.55	-2	910	-0.22%
2022/11/18	5	37.08	4.3	37.19	36.75	0.7	909	0.08%
2022/11/17	0	0.00	5	36.23	36.60	-5	898	-0.56%
2022/11/16	0.3	36.50	0	0.00	36.25	0.3	894	0.03%
2022/11/15	2	35.85	1	35.95	36.20	1	890	0.11%
2022/11/14	1	36.00	0	0.00	36.00	1	890	0.11%
2022/11/11	1	35.40	5	35.59	35.30	-4	881	-0.45%
2022/11/10	5	35.53	0	0.00	35.45	5	881	0.57%
2022/11/09	2	35.90	0.1	36.00	35.90	1.9	879	0.22%
2022/11/07	0	0.00	1	34.95	35.60	-1	886	-0.11%
2022/11/04	1	34.65	0	0.00	34.80	1	881	0.12%
2022/10/27	1	34.40	1	34.35	34.55	0	913	0.00%
2022/10/26	1	34.05	1	33.76	33.65	0	920	0.00%
2022/10/25	0.1	34.00	0	0.00	33.95	0.1	919	0.01%
2022/10/24	2	34.80	5	34.70	34.70	-3	916	-0.33%
2022/10/21	0	0.00	4	35.38	35.15	-4	922	-0.43%
2022/10/20	6	33.72	0	0.00	34.20	6	910	0.66%
2022/10/18	0	0.00	1	35.10	35.05	-1	922	-0.11%
2022/10/17	1	33.30	0	0.00	34.35	1	920	0.11%
2022/10/14	2.1	34.45	2	34.45	34.40	0.1	924	0.01%
2022/10/13	0.2	33.73	0	0.00	33.20	0.2	928	0.02%
2022/10/11	0.1	35.60	1	35.50	35.05	-0.9	929	-0.10%
2022/10/06	1.4	37.63	0	0.00	37.80	1.4	956	0.15%
2022/10/05	0	0.00	3	37.30	37.20	-3	965	-0.31%
2022/10/04	3	37.32	2	37.03	37.40	1	976	0.10%
2022/09/30	3	35.07	0	0.00	35.80	3	974	0.31%
2022/09/29	2	34.33	0	0.00	34.30	2	966	0.21%
2022/09/28	1	34.39	1	34.35	33.55	0	956	0.00%
2022/09/27	2	35.33	0	0.00	35.55	2	941	0.21%
2022/09/26	2.5	35.66	0	0.00	35.05	2.5	942	0.27%
2022/09/23	1.1	38.36	0	0.00	37.60	1.1	939	0.12%
2022/09/22	40	38.19	0	0.00	38.35	40	941	4.25%
2022/09/21	1	39.05	1	39.00	39.00	0	932	0.00%
2022/09/19	4	40.85	0	0.00	40.55	4	918	0.44%
2022/09/16	9	42.74	3	42.25	41.90	6	913	0.66%
2022/09/15	0	0.00	8	42.30	42.10	-8	909	-0.88%
2022/09/14	0	0.00	0.2	41.65	41.60	-0.2	911	-0.02%
2022/09/13	5	41.97	5	42.62	41.95	0	916	0.00%
2022/09/12	4	41.69	1	41.60	41.70	3	930	0.32%
2022/09/08	0	40.70	0	0.00	40.50	0	942	0.00%
2022/09/07	2	40.05	0	0.00	40.00	2	958	0.21%
2022/09/06	2	40.55	0	0.00	40.40	2	960	0.21%
2022/09/05	0.1	41.60	0	0.00	41.45	0.1	954	0.01%
2022/09/02	4	41.58	1	41.65	41.55	3	963	0.31%
2022/09/01	2.1	42.15	1	42.00	41.90	1.1	961	0.11%
2022/08/31	2	42.70	5	42.88	42.80	-3	954	-0.31%
2022/08/29	2	41.75	0	0.00	41.60	2	951	0.21%
2022/08/26	1.6	42.97	1	42.80	43.05	0.6	949	0.06%
2022/08/25	0.2	42.45	1	42.65	42.45	-0.8	954	-0.09%
2022/08/24	1	42.00	0	0.00	42.25	1	975	0.10%
2022/08/23	0	42.20	1	42.00	42.05	-1	998	-0.10%
2022/08/22	5	43.20	0	42.75	42.40	5	1,009	0.50%
2022/08/19	2	43.03	0	0.00	43.20	2	1,018	0.20%
2022/08/18	0	42.95	0	0.00	42.70	0	1,032	0.00%
2022/08/15	0	43.20	1	43.00	42.95	-1	1,044	-0.10%
2022/08/12	1	42.25	1	42.35	42.45	0	1,054	0.00%
2022/08/10	1	41.50	0	0.00	41.55	1	1,083	0.09%
2022/08/09	0	0.00	3	41.18	41.30	-3	1,084	-0.28%
2022/08/03	0	0.00	3	40.25	40.30	-3	1,123	-0.27%
2022/08/02	3	40.72	0	0.00	40.55	3	1,161	0.26%
2022/08/01	0	42.45	0	0.00	42.25	0	1,216	0.00%
2022/07/29	0	42.85	0.4	42.70	42.80	-0.4	1,226	-0.03%
2022/07/28	0	0.00	1	42.70	42.65	-1	1,246	-0.08%
2022/07/27	2	41.68	2	41.83	42.00	0	1,244	0.00%
2022/07/26	4	43.28	0.1	44.10	42.60	3.9	1,255	0.31%
2022/07/22	2.2	43.14	2	42.30	42.25	0.2	1,253	0.02%
2022/07/21	0	0.00	1	42.30	43.00	-1	1,279	-0.08%
2022/07/20	1	42.07	0	0.00	42.15	1	1,325	0.08%
2022/07/18	0	0.00	1.1	40.87	41.40	-1.1	1,418	-0.08%
2022/07/15	2	39.45	2	40.00	40.15	0	1,463	0.00%
2022/07/14	3.1	39.20	1	40.00	40.10	2.1	1,598	0.13%
2022/07/13	6	39.78	5	39.80	39.55	1	1,604	0.06%
2022/07/12	3.1	40.27	0	40.00	39.25	3.1	1,643	0.19%
2022/07/08	1	42.70	1	42.95	42.90	0	1,679	0.00%
2022/07/07	2	42.15	3.1	40.93	42.60	-1.1	1,699	-0.06%
2022/07/05	0	0.00	1	43.00	43.40	-1	1,826	-0.05%
2022/07/04	0	0.00	0.1	41.90	41.85	-0.1	1,842	0.00%
2022/07/01	0.2	41.80	2.2	42.05	41.15	-2	1,904	-0.10%
2022/06/30	0.2	43.10	3	42.50	42.55	-2.9	1,939	-0.15%
2022/06/29	0	0.00	0.1	44.60	44.40	-0.1	1,956	0.00%
2022/06/28	0.2	45.50	0	0.00	45.55	0.2	1,974	0.01%
2022/06/27	0	0.00	0.1	46.04	46.20	-0.1	2,000	-0.01%
2022/06/24	0	0.00	2	45.00	44.85	-2	2,030	-0.10%
2022/06/22	4	44.55	3	45.20	43.50	1	2,217	0.05%
2022/06/21	4.1	45.68	0	0.00	45.85	4.1	2,376	0.17%
2022/06/20	1	46.66	0	0.00	45.25	1	2,524	0.04%
2022/06/17	0	46.90	1	46.45	47.10	-1	2,644	-0.04%
2022/06/16	0.3	48.05	1	48.00	47.15	-0.7	2,745	-0.03%
2022/06/14	2	48.50	0	0.00	48.80	2	2,883	0.07%
2022/06/10	2	52.00	0	0.00	51.60	2	2,950	0.07%
2022/06/09	1	52.40	1	52.30	52.30	0	2,991	0.00%
2022/06/08	0	0.00	79	52.51	52.50	-79	3,072	-2.57%
2022/06/02	8.1	51.06	5	51.10	51.00	3.1	3,378	0.09%
2022/06/01	3	52.00	6	52.10	52.00	-3	3,422	-0.09%
2022/05/31	0	51.00	4	51.10	51.50	-4	3,412	-0.12%
2022/05/30	1	50.60	1	50.40	50.90	0	3,390	0.00%
2022/05/27	1	50.01	0	0.00	50.00	1	3,389	0.03%
2022/05/26	2	50.70	3	50.83	50.10	-1	3,424	-0.03%
2022/05/25	0.2	50.00	0	0.00	50.00	0.2	3,447	0.01%
2022/05/24	2	49.28	9	49.07	49.20	-7	3,482	-0.20%
2022/05/20	1	50.20	2	50.00	50.20	-1	3,492	-0.03%
2022/05/19	0.1	49.45	0	0.00	49.20	0.1	3,479	0.00%
2022/05/18	4.1	49.84	5	49.54	49.80	-0.9	3,470	-0.03%
2022/05/17	2	48.73	0	0.00	48.85	2	3,462	0.06%
2022/05/16	1	48.00	9	48.39	48.00	-8	3,462	-0.23%
2022/05/13	7	48.24	0	0.00	48.20	7	3,467	0.20%
2022/05/12	6	48.18	1	48.20	48.00	5	3,488	0.14%
2022/05/11	7	49.54	8	49.22	49.00	-1	3,549	-0.03%
2022/05/10	7.1	49.73	5	50.06	50.30	2.1	3,539	0.06%
2022/05/09	47.4	51.91	10	51.03	49.95	37.4	3,519	1.06%
2022/05/06	22	54.00	1	54.00	54.00	21	3,477	0.60%
2022/05/05	17.1	55.38	23	55.30	55.20	-5.9	3,477	-0.17%
2022/05/04	13.3	54.86	7	54.61	54.60	6.3	3,468	0.18%
2022/05/03	10	54.41	1	54.60	54.80	9	3,489	0.26%
2022/04/29	6	54.05	5	54.60	54.90	1	3,565	0.03%
2022/04/28	0.1	53.60	0	0.00	53.40	0.1	3,566	0.00%
2022/04/26	12	53.29	0	0.00	53.90	12	3,545	0.34%
2022/04/25	14.1	53.85	5.1	53.88	53.40	9.1	3,501	0.26%
2022/04/22	18.3	55.51	21	55.86	55.30	-2.8	3,454	-0.08%
2022/04/21	15.1	56.68	6	57.10	55.80	9.1	3,438	0.27%
2022/04/20	34.1	57.25	21	57.10	57.80	13.1	3,411	0.38%
2022/04/19	6.1	54.88	60	54.91	55.50	-53.9	3,283	-1.64%
2022/04/18	8.1	54.33	6	55.00	54.10	2.1	3,316	0.06%
2022/04/15	24.1	55.61	1	56.20	55.20	23.1	3,515	0.66%
2022/04/14	6.3	57.31	1	57.80	57.10	5.3	3,527	0.15%
2022/04/13	18	58.19	2	58.29	57.30	16	3,544	0.45%
2022/04/12	54	57.87	13	58.11	58.10	41	3,522	1.16%
2022/04/11	22.2	57.61	7	57.47	56.50	15.2	3,466	0.44%
2022/04/08	23.3	59.61	3	59.73	59.30	20.3	3,414	0.59%
2022/04/07	15.1	61.71	52.3	60.04	59.80	-37.2	3,422	-1.09%
2022/04/06	0	63.40	28	63.36	62.90	-28	3,361	-0.83%
2022/04/01	1	64.60	16	64.50	64.30	-15	3,324	-0.45%
2022/03/31	4	65.38	5	65.54	65.50	-1	3,315	-0.03%
2022/03/30	3	65.63	10	65.88	65.70	-7	3,346	-0.21%
2022/03/29	5	65.64	4.2	65.52	65.30	0.8	3,372	0.02%
2022/03/28	49.2	66.22	43	65.34	65.50	6.1	3,439	0.18%
2022/03/25	7.2	64.64	5	63.98	63.80	2.2	3,482	0.06%
2022/03/24	92.2	64.97	18	65.43	64.80	74.2	3,480	2.13%
2022/03/23	22.1	72.08	17	72.20	72.70	5.1	3,406	0.15%
2022/03/22	13.1	73.13	5	73.56	72.30	8.1	3,308	0.25%
2022/03/21	25	76.74	1.1	76.96	75.00	23.9	3,213	0.75%
2022/03/18	24	77.52	44	76.80	78.50	-20	3,128	-0.64%
2022/03/17	1	79.41	70.2	79.29	79.50	-69.2	3,011	-2.30%
2022/03/16	4	80.32	10	80.02	79.10	-6	3,019	-0.20%
2022/03/15	2.1	81.25	1	81.40	81.40	1.1	3,011	0.04%
2022/03/14	3	81.37	6.1	81.41	81.70	-3.1	3,016	-0.10%
2022/03/11	12.1	81.75	7	81.39	81.80	5.1	3,058	0.17%
2022/03/10	38.4	80.82	63.3	80.96	81.30	-24.9	2,998	-0.83%
2022/03/09	26	75.51	54.1	74.77	76.50	-28.1	2,833	-0.99%
2022/03/08	18	69.97	11.2	70.52	69.60	6.8	2,792	0.24%
2022/03/07	18.3	69.96	7	69.13	69.70	11.2	2,820	0.40%
2022/03/04	1	73.70	0.2	73.50	73.10	0.8	2,910	0.03%
2022/03/02	0	74.31	1	74.60	74.20	-1	3,492	-0.03%
2022/03/01	9.2	73.64	4.1	74.69	75.10	5.1	3,518	0.14%
2022/02/25	9.2	75.10	13.4	74.83	74.30	-4.3	3,593	-0.12%
2022/02/24	18.2	77.19	9.1	77.83	76.30	9.1	3,671	0.25%
2022/02/23	2	78.90	19	78.89	79.10	-17	3,659	-0.46%
2022/02/22	6.3	79.23	7	79.16	79.00	-0.7	3,685	-0.02%
2022/02/21	3	80.17	2	80.10	80.20	1	3,706	0.03%
2022/02/18	3	80.10	2.6	80.27	80.50	0.4	3,708	0.01%
2022/02/17	39.2	80.98	2	81.10	80.30	37.2	3,713	1.00%
2022/02/16	8.2	80.93	5.1	80.58	80.90	3.1	3,723	0.08%
2022/02/15	5.1	80.20	2	80.25	80.00	3.1	3,726	0.08%
2022/02/14	7.2	79.27	11	79.27	79.40	-3.8	3,732	-0.10%
2022/02/11	29.3	81.91	3	81.78	81.20	26.3	3,737	0.70%
2022/02/10	4.1	85.20	2.1	84.90	85.10	2.1	3,683	0.06%
2022/02/09	4	85.73	5	85.80	85.50	-1	3,711	-0.03%
2022/02/08	4	84.73	6	85.17	85.40	-2	3,757	-0.05%
2022/02/07	0.4	83.80	0	0.00	84.30	0.4	3,747	0.01%
2022/01/26	3.1	83.67	3	83.93	83.70	0.1	3,758	0.00%
2022/01/25	14	84.67	11	85.19	84.50	3	3,767	0.08%
2022/01/24	8.3	85.11	16	85.36	85.20	-7.7	3,758	-0.20%
2022/01/21	1.2	83.23	1	84.00	83.10	0.2	3,681	0.00%
2022/01/20	2	84.35	1	85.00	85.00	1	3,674	0.03%
2022/01/19	8	84.28	4	84.20	84.30	4	3,708	0.11%
2022/01/18	0	0.00	3	85.57	84.90	-3	3,712	-0.08%
2022/01/17	7	85.66	6	85.48	85.60	1	3,718	0.03%
2022/01/14	9	84.13	10	85.20	86.00	-1	3,741	-0.03%
2022/01/13	15	84.97	12	85.32	85.60	3	3,747	0.08%
2022/01/12	3.1	83.93	10	84.10	84.00	-6.9	3,747	-0.19%
2022/01/11	12	85.90	16	84.88	84.20	-4	3,743	-0.11%
2022/01/10	73.9	89.00	79.2	88.50	87.10	-5.3	3,709	-0.14%
2022/01/07	17.4	85.76	3	85.90	86.00	14.4	3,479	0.41%
2022/01/06	11	85.59	1	85.50	84.80	10	3,467	0.29%
2022/01/05	3	84.93	5	84.56	84.50	-2	3,445	-0.06%
2022/01/04	2	85.15	2	84.80	85.10	0	3,472	0.00%
2022/01/03	7.3	84.03	1	85.00	85.00	6.3	3,513	0.18%
2021/12/30	12	86.18	13	85.35	85.20	-1	3,532	-0.03%
2021/12/29	0	0.00	3	84.83	85.10	-3	3,531	-0.08%
2021/12/28	0.4	84.60	0.1	84.30	84.50	0.3	3,575	0.01%
2021/12/27	7	84.74	2	84.65	84.20	5	3,612	0.14%
2021/12/24	13	84.38	5.1	84.75	84.60	7.9	3,643	0.22%
2021/12/23	4.4	86.60	6.4	86.76	86.10	-2	3,637	-0.06%
2021/12/22	8.2	87.36	8	87.89	86.80	0.2	3,617	0.01%
2021/12/21	44.2	87.30	47.1	87.46	87.20	-2.9	3,538	-0.08%
2021/12/20	15.2	85.68	60	86.16	85.60	-44.9	3,443	-1.30%
2021/12/17	10.5	84.66	18.3	84.91	83.90	-7.8	3,510	-0.22%
2021/12/16	3.1	83.13	16	82.90	83.40	-13	3,499	-0.37%
2021/12/15	2	80.69	2.1	79.80	81.00	-0.1	3,545	0.00%
2021/12/14	6.2	79.45	11	78.73	78.80	-4.8	3,520	-0.14%
2021/12/13	6	79.77	1.1	80.10	79.70	4.9	3,511	0.14%
2021/12/10	11.3	81.37	12	81.01	80.60	-0.7	3,498	-0.02%
2021/12/09	6.3	79.90	1	79.90	79.70	5.3	3,475	0.15%
2021/12/08	7.1	80.51	42	80.42	80.30	-34.9	3,478	-1.00%
2021/12/07	32.2	81.53	10.2	81.70	81.50	22	3,454	0.64%
2021/12/06	5	84.40	11.3	85.17	84.20	-6.2	3,391	-0.18%
2021/12/03	18.1	84.41	10	84.51	84.50	8.1	3,440	0.24%
2021/12/02	8	85.80	5	85.66	85.20	3	3,434	0.09%
2021/12/01	35	85.81	13	86.62	85.10	22	3,427	0.64%
2021/11/30	118.1	85.48	64.2	87.03	84.80	53.9	3,371	1.60%	大買/
2021/11/29	92.3	92.87	70.1	91.48	89.50	22.2	3,261	0.68%
2021/11/26	49.4	88.45	58.1	88.27	88.70	-8.7	2,925	-0.30%
2021/11/25	11.1	84.25	5.1	84.34	83.60	6	2,708	0.22%
2021/11/24	56.2	83.43	11	83.11	83.80	45.2	2,700	1.67%
2021/11/23	33.1	85.12	53.6	85.71	85.60	-20.4	2,617	-0.78%
2021/11/22	12.2	82.11	5	82.16	82.10	7.2	2,505	0.29%
2021/11/19	40	80.60	2	80.75	80.40	38	2,488	1.53%
2021/11/18	8	81.80	79	80.17	82.00	-71	2,475	-2.87%
2021/11/17	5	80.00	0	0.00	80.50	5	2,459	0.20%
2021/11/16	0	0.00	0	80.00	80.40	0	2,478	0.00%
2021/11/15	3	79.57	2	79.55	79.50	1	2,498	0.04%
2021/11/11	0.1	80.70	1	81.00	80.50	-1	2,575	-0.04%
2021/11/10	1	80.60	6.1	81.28	80.70	-5.1	2,621	-0.19%
2021/11/09	8.1	80.21	181	79.33	80.00	-172.9	2,654	-6.52%	大賣/鉅額交易
2021/11/08	3	80.34	6	81.27	81.60	-3	2,696	-0.11%
2021/11/05	23.4	79.48	63	79.94	78.80	-39.6	2,723	-1.45%
2021/11/04	2	81.70	40.2	81.95	81.50	-38.2	2,715	-1.41%
2021/11/03	11	81.75	2	82.00	81.60	9	2,743	0.33%
2021/11/02	6.1	81.90	5	82.80	81.60	1.1	2,753	0.04%
2021/11/01	38	81.96	13	82.12	82.30	25	2,753	0.91%
2021/10/29	2.3	81.58	3.2	82.96	81.50	-0.8	2,745	-0.03%
2021/10/28	0	82.50	4	82.18	82.40	-4	2,741	-0.15%
2021/10/27	4.9	83.10	15.2	82.42	82.40	-10.3	2,748	-0.38%
2021/10/26	1	86.20	1	85.30	85.00	0	2,747	0.00%
2021/10/25	1	84.70	3	84.80	84.80	-2	2,769	-0.07%
2021/10/22	1.1	85.13	4	84.65	83.90	-2.9	2,848	-0.10%
2021/10/21	1.2	83.81	0	0.00	83.60	1.2	2,849	0.04%
2021/10/20	3	84.33	0	0.00	84.00	3	2,877	0.10%
2021/10/19	2	84.75	0	0.00	85.50	2	2,914	0.07%
2021/10/18	5	82.78	8	83.31	84.30	-3	2,925	-0.10%
2021/10/15	0	84.95	5	85.64	85.10	-5	2,955	-0.17%
2021/10/14	11.3	83.07	6	83.57	83.80	5.3	3,017	0.18%
2021/10/13	0.1	86.27	4	86.58	86.00	-3.9	3,005	-0.13%
2021/10/12	3	86.93	1	88.00	86.50	2	3,011	0.07%
2021/10/08	13.1	86.45	6.2	86.57	86.30	6.9	3,013	0.23%
2021/10/07	0	0.00	2	89.70	89.90	-2	3,043	-0.07%
2021/10/06	2	86.60	0	0.00	86.00	2	3,128	0.06%
2021/10/05	2.1	86.63	6.5	86.40	87.90	-4.4	3,149	-0.14%
2021/10/04	5.2	85.66	6.1	86.84	85.20	-0.8	3,193	-0.03%
2021/10/01	6.2	90.22	3.1	89.72	88.10	3.1	3,238	0.10%
2021/09/30	16	91.02	33.2	90.56	91.40	-17.1	3,464	-0.49%
2021/09/29	10.2	90.46	1	90.44	89.90	9.1	3,483	0.26%
2021/09/28	1	91.70	1	92.70	91.70	0	3,569	0.00%
2021/09/27	27.1	92.21	10.1	92.65	92.40	17.1	3,677	0.46%
2021/09/24	20.2	93.37	17.3	92.91	91.10	2.9	3,753	0.08%
2021/09/23	7.8	95.59	6	95.30	94.70	1.8	3,788	0.05%
2021/09/22	14	97.93	3	97.57	96.00	11	4,139	0.27%
2021/09/17	2.1	103.24	7	104.00	103.00	-4.9	4,539	-0.11%
2021/09/16	6.1	102.66	0	0.00	102.00	6.1	5,273	0.12%
2021/09/15	1.1	103.56	0	0.00	104.00	1.1	5,919	0.02%
2021/09/14	3.2	106.27	7	104.50	104.50	-3.8	6,317	-0.06%
2021/09/13	1	105.51	6	106.25	106.00	-5	6,657	-0.07%
2021/09/10	9	103.22	0	0.00	102.50	9	6,789	0.13%
2021/09/09	1	105.47	3	103.33	105.00	-2	6,921	-0.03%
2021/09/08	10.1	104.68	2	103.25	102.00	8.1	6,996	0.12%
2021/09/07	4.1	107.11	2.1	106.88	107.50	2	7,263	0.03%
2021/09/06	5.1	101.49	4.1	103.16	105.00	1	7,393	0.01%
2021/09/03	1	103.51	1	104.50	103.50	0	7,482	0.00%
2021/09/02	7.3	105.27	10	105.55	103.50	-2.7	7,547	-0.04%
2021/09/01	2.2	107.50	21.2	107.50	107.50	-19	7,716	-0.25%
2021/08/31	2.2	108.04	15	109.23	107.50	-12.8	7,836	-0.16%
2021/08/30	6.2	111.61	2	110.75	110.50	4.2	7,964	0.05%
2021/08/27	2.3	113.44	7.1	113.87	113.50	-4.9	8,043	-0.06%
2021/08/26	0	109.50	0	0.00	109.50	0	8,140	0.00%
2021/08/25	1.1	110.04	8.2	111.49	110.50	-7.1	8,495	-0.08%
2021/08/24	6	110.58	7	110.93	110.00	-1	8,631	-0.01%
2021/08/23	4	112.38	3.1	111.70	111.50	0.9	8,732	0.01%
2021/08/20	1	110.50	3	110.67	111.00	-2	8,891	-0.02%
2021/08/19	2	112.25	4	111.00	109.00	-2	9,038	-0.02%
2021/08/18	3	106.00	6	108.92	111.50	-3	9,245	-0.03%
2021/08/17	1.1	109.46	0.1	111.00	106.00	1.1	9,306	0.01%
2021/08/16	3.1	110.56	3	110.67	111.00	0.1	9,466	0.00%
2021/08/13	11.2	115.77	3.3	116.92	114.50	7.9	9,676	0.08%
2021/08/12	7.1	121.01	10.4	121.12	121.50	-3.3	9,859	-0.03%
2021/08/11	15.2	115.13	19.1	115.21	114.50	-3.8	10,119	-0.04%
2021/08/10	9.3	117.82	12	117.46	117.50	-2.7	10,478	-0.03%
2021/08/09	4.2	121.63	4	121.00	120.50	0.2	10,641	0.00%
2021/08/06	12	124.42	10.3	124.90	124.00	1.7	11,003	0.02%
2021/08/05	4.1	125.13	2	126.25	125.50	2.1	11,658	0.02%
2021/08/04	11	125.64	8.1	126.32	126.00	2.9	12,481	0.02%
2021/08/03	2	125.00	2	125.50	125.50	0	12,781	0.00%
2021/08/02	5	123.80	7	124.21	126.00	-2	12,866	-0.02%
2021/07/30	12	125.71	10	124.75	123.00	2	13,014	0.02%
2021/07/29	3.1	123.18	1	123.00	123.50	2.1	13,081	0.02%
2021/07/28	9	124.00	17	123.74	121.50	-8	13,226	-0.06%
2021/07/27	7	122.64	9	122.67	121.50	-2	13,423	-0.01%
2021/07/26	13	126.46	10	128.05	124.50	3	13,615	0.02%
2021/07/23	4.3	128.52	12	127.88	128.50	-7.7	13,812	-0.06%
2021/07/22	20.3	124.76	25.1	124.80	123.50	-4.9	14,090	-0.03%
2021/07/21	10.1	123.95	10	123.60	124.00	0.1	14,156	0.00%
2021/07/20	38	128.38	24	126.44	125.00	14	14,126	0.10%
2021/07/19	2	128.00	1	128.50	128.00	1	14,063	0.01%
2021/07/16	3	127.83	3	128.17	127.00	0	14,084	0.00%
2021/07/15	31.1	128.87	25.2	129.03	129.50	5.9	14,116	0.04%
2021/07/14	15.2	126.44	18.2	126.76	128.00	-3	14,131	-0.02%
2021/07/13	28.3	125.72	27	126.22	125.00	1.2	14,088	0.01%
2021/07/12	28	130.09	56	130.59	130.00	-28	14,013	-0.20%
2021/07/09	64.5	131.49	33.3	130.93	130.50	31.2	14,055	0.22%
2021/07/08	51.1	129.05	53.1	129.46	129.00	-2	14,022	-0.01%
2021/07/07	104.2	131.18	72	130.71	127.50	32.2	13,983	0.23%	大買/
2021/07/06	41.7	137.55	37	137.72	137.00	4.7	13,817	0.03%
2021/07/05	42.2	137.72	30.3	138.11	138.50	12	13,873	0.09%
2021/07/02	31.2	138.44	19.1	138.66	138.00	12.1	13,841	0.09%
2021/07/01	61.4	142.53	48	143.76	140.50	13.4	13,945	0.10%
2021/06/30	61.1	144.99	51	144.99	143.50	10.1	13,975	0.07%
2021/06/29	182.9	151.28	110.2	151.41	145.00	72.7	14,056	0.52%	大買/大賣/
2021/06/28	260.6	167.00	217.2	167.79	159.00	43.4	13,813	0.31%	大買/大賣/
2021/06/25	277.9	167.18	325	168.24	166.00	-47.2	13,528	-0.35%	大買/大賣/
2021/06/24	236.1	160.92	281.1	161.18	165.00	-44.9	13,159	-0.34%	大買/大賣/
2021/06/23	124.3	151.68	95.4	152.02	150.00	28.9	12,978	0.22%	大買/
2021/06/22	103	148.46	207.1	148.77	148.50	-104.1	12,702	-0.82%	大買/大賣/鉅額交易
2021/06/21	38.1	142.42	38.4	143.03	144.50	-0.3	12,571	0.00%
2021/06/18	42	138.12	35.2	138.90	144.00	6.8	12,727	0.05%
2021/06/17	15	139.70	20	139.55	141.00	-5	12,854	-0.04%
2021/06/16	134.8	142.48	73.1	146.22	138.00	61.8	12,905	0.48%	大買/
2021/06/15	56.7	142.93	34	142.79	145.50	22.7	12,858	0.18%
2021/06/11	20.8	138.91	28	139.09	139.50	-7.2	12,826	-0.06%
2021/06/10	3	135.49	6	135.83	137.00	-3	12,971	-0.02%
2021/06/09	57	138.86	55	139.66	137.00	2	12,990	0.02%
2021/06/08	19	138.37	28	139.11	138.00	-9	12,896	-0.07%
2021/06/07	18.2	135.55	71.2	136.44	135.50	-53	12,907	-0.41%
2021/06/04	36.2	139.07	27.1	137.89	137.00	9.1	13,074	0.07%
2021/06/03	70.1	140.43	63.6	140.41	139.50	6.4	13,409	0.05%
2021/06/02	189.4	138.86	93.3	138.47	139.00	96.1	14,040	0.68%	大買/
2021/06/01	47.7	134.42	60.2	134.78	137.00	-12.5	14,011	-0.09%
2021/05/31	37.3	133.24	43	133.41	131.00	-5.7	13,996	-0.04%
2021/05/28	46.2	133.01	51	133.74	131.00	-4.8	13,948	-0.03%
2021/05/27	33.5	132.19	46	131.87	134.00	-12.5	13,839	-0.09%
2021/05/26	80.5	130.89	82	130.49	127.50	-1.5	13,746	-0.01%
2021/05/25	31.1	125.78	26	126.35	126.50	5.1	13,674	0.04%
2021/05/24	98	128.00	89.1	128.13	126.00	8.9	13,695	0.07%
2021/05/21	71.1	125.18	74.2	124.87	128.00	-3.1	13,729	-0.02%
2021/05/20	82.3	123.71	88.6	123.44	118.50	-6.3	13,614	-0.05%
2021/05/19	107.6	118.48	122.4	117.01	125.00	-14.7	13,399	-0.11%	大買/大賣/
2021/05/18	117	117.42	120.4	117.55	120.00	-3.3	13,107	-0.03%	大買/大賣/
2021/05/17	90.2	119.25	67.7	120.31	115.50	22.5	12,720	0.18%
2021/05/14	99.5	132.75	109.5	135.26	128.00	-10	12,533	-0.08%	大賣/
2021/05/13	217.6	147.11	188.1	147.65	142.00	29.5	12,167	0.24%	大買/大賣/
2021/05/12	204	145.99	151	146.04	142.00	53	11,518	0.46%	大買/大賣/
2021/05/11	90	138.71	107.3	138.95	139.50	-17.3	10,709	-0.16%	大賣/
2021/05/10	22.2	136.59	17	137.97	135.50	5.2	10,482	0.05%
2021/05/07	66	138.33	59	137.31	139.00	7	10,448	0.07%
2021/05/06	74.2	135.14	46	134.64	132.00	28.2	10,436	0.27%
2021/05/05	54.4	140.34	36	137.64	134.50	18.4	10,451	0.18%
2021/05/04	182.1	138.87	224	137.88	143.00	-42	10,505	-0.40%	大買/大賣/
2021/05/03	218.1	140.77	70	141.87	135.00	148.1	10,325	1.43%	大買/鉅額交易
2021/04/29	63.3	129.00	132.2	129.83	136.50	-68.9	10,121	-0.68%	大賣/
2021/04/28	119.6	132.03	37.4	133.33	131.50	82.3	9,942	0.83%	大買/
2021/04/27	3.4	145.65	0.4	146.88	143.00	3	9,690	0.03%
2021/04/26	20.1	146.10	2	144.99	147.00	18.1	9,616	0.19%
2021/04/23	35	136.04	0.1	140.00	137.00	34.9	9,686	0.36%
2021/04/22	64.1	139.08	9.9	137.74	134.50	54.2	9,708	0.56%
2021/04/21	27.2	144.89	9.5	143.87	143.00	17.7	9,682	0.18%
2021/04/20	8.2	134.38	1.1	135.89	136.50	7.1	9,670	0.07%
2021/04/19	6.1	143.57	10.1	141.87	139.50	-4	9,714	-0.04%
2021/04/16	9	143.23	2	142.75	144.00	7	9,725	0.07%
2021/04/15	24	135.38	12.1	136.79	138.50	11.9	9,757	0.12%
2021/04/14	1	140.45	13	135.00	135.00	-12	9,681	-0.12%
2021/04/13	8.1	149.50	32	149.50	149.50	-23.9	9,648	-0.25%
2021/04/12	36.2	167.97	2	164.25	166.00	34.2	9,667	0.35%
2021/04/09	23.2	150.16	20	150.28	156.00	3.2	9,639	0.03%
2021/04/08	20	140.23	16	141.13	142.00	4	9,559	0.04%
2021/04/07	44.1	125.92	54.4	125.72	129.50	-10.3	9,485	-0.11%
2021/04/06	54.1	118.50	24.2	120.20	122.00	29.8	9,277	0.32%
2021/04/01	37.3	114.93	38.6	113.15	111.00	-1.3	9,158	-0.01%
2021/03/31	45	104.72	34	107.78	110.00	11	8,948	0.12%
2021/03/30	46.1	99.86	50.1	99.34	100.00	-4	8,807	-0.05%
2021/03/29	114.1	98.24	153	98.58	99.00	-38.9	8,803	-0.44%	大買/大賣/
2021/03/26	162	93.21	165.2	94.06	95.70	-3.2	8,680	-0.04%	大買/大賣/
2021/03/25	72.1	86.36	104	86.85	87.80	-31.9	8,398	-0.38%	大賣/
2021/03/24	75.1	86.95	87	86.45	85.80	-12	8,389	-0.14%
2021/03/23	95	84.66	126.4	84.30	86.30	-31.4	8,227	-0.38%	大賣/
2021/03/22	52.1	80.48	36	80.53	81.10	16.1	7,984	0.20%
2021/03/19	58	75.87	55.1	75.55	76.40	2.9	7,799	0.04%
2021/03/18	94.3	75.14	95.1	74.80	74.60	-0.8	7,805	-0.01%
2021/03/17	29	76.19	42	76.02	77.40	-13	7,571	-0.17%
2021/03/16	103	74.88	132.2	75.02	75.60	-29.2	7,578	-0.39%	大買/大賣/
2021/03/15	69	73.49	53	72.88	72.00	16	7,373	0.22%
2021/03/12	53	72.79	40.1	72.69	73.00	12.9	7,315	0.18%
2021/03/11	32.2	72.45	34	72.47	71.90	-1.8	7,300	-0.02%
2021/03/10	141	73.63	145	73.67	72.50	-4	7,200	-0.06%	大買/大賣/
2021/03/09	122.1	71.92	154	71.63	73.30	-31.9	6,937	-0.46%	大買/大賣/
2021/03/08	240	71.16	175	71.43	68.60	65	6,581	0.99%	大買/大賣/
2021/03/05	49	66.22	109.3	65.86	70.00	-60.2	5,864	-1.03%	大賣/
2021/03/04	26	64.61	47.1	64.58	63.90	-21.1	5,614	-0.38%
2021/03/03	11.1	61.45	5.2	61.63	61.50	5.9	5,561	0.11%
2021/03/02	8.3	63.44	10	63.95	62.50	-1.7	5,553	-0.03%
2021/02/26	10	64.17	6	64.35	64.30	4	5,567	0.07%
2021/02/25	24	65.02	39.1	65.51	64.00	-15.1	5,614	-0.27%
2021/02/24	53.1	64.41	15.2	63.49	63.20	37.9	5,525	0.69%
2021/02/23	50	64.20	104.8	64.17	65.50	-54.8	5,423	-1.01%	大賣/
2021/02/22	63	62.17	58.1	61.50	62.60	4.9	5,248	0.09%
2021/02/19	5.1	59.06	24	58.88	58.80	-18.9	5,210	-0.36%
2021/02/18	22.1	59.64	11	59.67	59.40	11.1	5,391	0.21%
2021/02/17	32.1	58.15	18	58.09	58.80	14.1	5,493	0.26%
2021/02/05	3.4	58.92	14	59.33	58.30	-10.6	5,682	-0.19%
2021/02/04	23	57.96	5	57.78	57.60	18	5,953	0.30%
2021/02/03	13	58.68	1	58.80	58.10	12	6,427	0.19%
2021/02/02	4.2	59.54	1	59.40	59.20	3.2	6,696	0.05%
2021/02/01	7.2	57.89	15.1	58.82	60.40	-7.9	6,970	-0.11%
2021/01/29	26.1	58.01	24	58.13	57.40	2.1	7,087	0.03%
2021/01/28	107	59.94	73.1	59.43	59.00	33.9	7,216	0.47%	大買/
2021/01/27	19	62.12	11.1	62.51	62.90	7.9	7,341	0.11%
2021/01/26	23.9	62.65	57.5	62.55	61.70	-33.6	7,829	-0.43%
2021/01/25	50	60.94	36.1	60.66	60.50	13.9	8,480	0.16%
2021/01/22	6.7	58.62	3.2	58.98	58.90	3.6	9,014	0.04%
2021/01/21	32	59.00	16.5	59.14	58.70	15.5	9,311	0.17%
2021/01/20	21	60.14	32	60.15	60.70	-11	9,611	-0.11%
2021/01/19	6	58.94	1	59.00	58.70	5	10,041	0.05%
2021/01/18	20.7	60.74	22.2	59.43	58.30	-1.5	10,328	-0.01%
2021/01/15	5.7	58.83	7	59.14	58.10	-1.3	10,335	-0.01%
2021/01/14	1.9	60.10	7	60.27	60.10	-5.1	10,439	-0.05%
2021/01/13	8.3	60.73	14	60.55	60.20	-5.7	10,709	-0.05%
2021/01/12	35.3	61.87	28	61.61	61.00	7.3	11,041	0.07%
2021/01/11	3	60.57	16.3	60.92	61.00	-13.3	11,056	-0.12%
2021/01/08	5	60.00	56	59.72	59.50	-51	11,111	-0.46%
2021/01/07	13.3	58.57	13	58.32	58.20	0.3	11,218	0.00%
2021/01/06	8.5	58.28	6	57.83	57.90	2.5	11,591	0.02%
2021/01/05	65	57.50	15.2	57.90	57.60	49.9	11,824	0.42%
2021/01/04	7.2	59.16	8	59.25	59.10	-0.8	11,908	-0.01%
2020/12/31	3	61.27	7	61.20	61.10	-4	12,011	-0.03%
2020/12/30	1	60.60	0	0.00	60.60	1	12,152	0.01%
2020/12/29	2	60.50	3	60.80	60.30	-1	12,282	-0.01%
2020/12/28	7	60.97	4	60.08	61.20	3	12,653	0.02%
2020/12/25	7	60.23	16	60.24	60.10	-9	12,791	-0.07%
2020/12/24	48	62.38	11.3	61.64	61.20	36.7	12,888	0.28%
2020/12/23	70	63.85	96.2	62.45	61.70	-26.2	12,917	-0.20%
2020/12/22	118	65.53	112	64.40	65.00	6	12,767	0.05%	大買/大賣/
2020/12/21	59.4	62.52	47	62.94	63.30	12.4	12,560	0.10%
2020/12/18	20	59.84	23.3	59.32	60.60	-3.3	12,428	-0.03%
2020/12/17	3.3	56.62	5	57.76	58.00	-1.7	12,364	-0.01%
2020/12/16	7	57.50	3.2	57.55	57.60	3.8	12,368	0.03%
2020/12/15	5	57.00	14	56.31	56.40	-9	12,404	-0.07%
2020/12/14	61	57.77	49	57.62	57.50	12	12,345	0.10%
2020/12/11	15.1	61.51	15	60.71	60.30	0.1	12,250	0.00%
2020/12/10	56.2	61.96	80	61.96	61.40	-23.8	12,258	-0.19%
2020/12/09	33	61.75	31	61.30	60.80	2	12,234	0.02%
2020/12/08	5	61.14	4	61.43	61.10	1	12,327	0.01%
2020/12/07	20	61.08	12.3	61.45	60.60	7.7	12,430	0.06%
2020/12/04	9	60.70	8	60.64	60.70	1	12,476	0.01%
2020/12/03	25	60.56	3	60.37	60.10	22	12,662	0.17%
2020/12/02	5	60.94	5	61.00	61.50	0	12,678	0.00%
2020/12/01	8	60.70	4	60.95	60.60	4	12,727	0.03%
2020/11/30	8.3	61.54	10	61.83	61.40	-1.7	12,767	-0.01%
2020/11/27	26	60.48	32	59.38	60.30	-6	12,883	-0.05%
2020/11/26	32	60.09	6	60.00	60.00	26	12,936	0.20%
2020/11/25	14	60.88	12	60.76	61.00	2	13,004	0.02%
2020/11/24	35	61.65	15	61.96	61.00	20	13,153	0.15%
2020/11/23	15	61.53	21	61.69	61.70	-6	13,143	-0.05%
2020/11/20	5	60.68	8	60.79	60.70	-3	13,299	-0.02%
2020/11/19	5	60.84	7	61.01	60.40	-2	13,389	-0.01%
2020/11/18	20	61.12	3.1	60.68	60.60	16.9	13,578	0.12%
2020/11/17	42	61.40	52	61.14	61.70	-10	13,584	-0.07%
2020/11/16	20.1	61.36	21	61.57	61.30	-0.9	13,453	-0.01%
2020/11/13	77	62.66	67	62.89	62.50	10	13,320	0.08%
2020/11/12	76	62.68	66	62.71	61.70	10	13,110	0.08%
2020/11/11	117.1	62.93	133	63.44	62.40	-15.9	12,841	-0.12%	大買/大賣/
2020/11/10	76.1	67.27	33	67.31	66.50	43.1	12,340	0.35%
2020/11/09	157	74.65	128.5	74.72	73.80	28.5	12,052	0.24%	大買/大賣/
2020/11/06	51.4	72.12	73.1	71.26	72.20	-21.7	11,754	-0.18%
2020/11/05	28	71.97	27	72.01	72.00	1	11,574	0.01%
2020/11/04	82.4	71.04	78	70.71	71.60	4.4	11,411	0.04%
2020/11/03	301	70.61	320	69.34	72.30	-19	11,144	-0.17%	大買/大賣/
2020/11/02	303.3	73.35	319	75.13	69.50	-15.8	10,574	-0.15%	大買/大賣/
2020/10/30	354	76.34	335	75.95	77.20	19	9,709	0.20%	大買/大賣/
2020/10/29	117	73.14	116.3	73.11	73.50	0.7	9,101	0.01%	大買/大賣/
2020/10/28	107	72.16	98.9	71.49	73.50	8.1	8,789	0.09%	大買/
2020/10/27	187.1	69.46	172.1	69.67	69.50	15.1	8,414	0.18%	大買/大賣/
2020/10/26	86	66.10	72	65.81	66.70	14	7,902	0.18%
2020/10/23	29	62.92	42	62.70	63.10	-13	7,623	-0.17%
2020/10/22	19	61.74	24.2	62.25	61.10	-5.2	7,535	-0.07%
2020/10/21	81	62.72	94	62.72	63.30	-13	7,419	-0.18%
2020/10/20	107	61.58	114	61.46	62.20	-7	7,146	-0.10%	大買/大賣/
2020/10/19	71	59.23	59	59.44	59.20	12	6,782	0.18%
2020/10/16	115	58.41	112	58.41	57.90	3	6,692	0.04%	大買/大賣/
2020/10/15	62.1	58.81	51	58.32	58.50	11.1	6,630	0.17%
2020/10/14	105	57.86	153	58.27	59.00	-48	6,491	-0.74%	大買/大賣/
2020/10/13	74	55.15	91	54.96	55.40	-17	6,139	-0.28%
2020/10/12	76	53.78	64.1	53.33	53.30	11.9	5,882	0.20%
2020/10/08	47	53.92	59	54.02	53.80	-12	5,745	-0.21%
2020/10/07	83	51.82	40	52.30	53.60	43	5,585	0.77%
2020/10/06	31	50.73	19	50.89	51.00	12	5,486	0.22%
2020/10/05	86.2	51.90	132	52.06	51.30	-45.8	5,411	-0.85%	大賣/
2020/09/30	77	50.55	69	50.65	49.90	8	5,080	0.16%
2020/09/29	50	50.47	35.1	50.41	50.90	14.9	4,924	0.30%
2020/09/28	13	49.39	12	49.00	49.60	1	4,829	0.02%
2020/09/25	12	47.47	34.3	47.07	47.10	-22.3	4,787	-0.47%
2020/09/24	16	47.99	20	47.96	47.65	-4	4,763	-0.08%
2020/09/23	43	49.50	9	49.06	48.65	34	4,740	0.72%
2020/09/22	10	48.11	7	48.27	48.90	3	4,711	0.06%
2020/09/21	17	49.39	3.3	49.63	48.65	13.7	4,698	0.29%
2020/09/18	32	49.65	20	49.83	49.10	12	4,668	0.26%
2020/09/17	3	48.53	2	48.88	48.30	1	4,584	0.02%
2020/09/16	13	48.50	29	48.41	48.20	-16	4,631	-0.35%
2020/09/15	2	48.70	8	49.66	49.70	-6	4,648	-0.13%
2020/09/14	27	49.61	40	49.46	48.20	-13	4,821	-0.27%
2020/09/11	46	48.71	26.1	49.36	47.75	20	5,079	0.39%
2020/09/10	24	52.25	33	51.23	51.10	-9	5,291	-0.17%
2020/09/09	58.2	51.50	41	51.52	51.50	17.2	5,278	0.33%
2020/09/08	57	50.16	49	50.31	51.10	8	5,203	0.15%
2020/09/07	8	49.27	61	48.66	48.00	-53	4,996	-1.06%
2020/09/04	39	48.39	38	48.35	48.70	1	4,965	0.02%
2020/09/03	11	48.11	27	48.00	47.80	-16	4,867	-0.33%
2020/09/02	30	48.11	84	47.97	47.00	-54	4,807	-1.12%
2020/09/01	22	47.61	28	47.21	48.60	-6	4,630	-0.13%
2020/08/31	37	47.11	27	47.08	46.95	10	4,517	0.22%
2020/08/28	81	46.69	77	46.87	45.80	4	4,433	0.09%
2020/08/27	11	44.49	8	45.21	45.10	3	4,255	0.07%
2020/08/26	46	44.45	117	43.66	45.25	-71	4,169	-1.70%	大賣/
2020/08/25	75	41.87	22	41.72	42.90	53	3,992	1.33%
2020/08/24	134	42.31	52	42.22	42.05	82	3,915	2.09%	大買/
2020/08/21	64	39.37	43	39.79	40.05	21	3,685	0.57%
2020/08/20	11	38.38	12	38.24	37.40	-1	3,586	-0.03%
2020/08/19	3	37.90	5	38.28	37.90	-2	3,579	-0.06%
2020/08/18	11	38.01	1	37.90	37.95	10	3,620	0.28%
2020/08/17	5	38.77	8	38.69	38.20	-3	3,637	-0.08%
2020/08/14	1	37.65	3	38.05	38.15	-2	3,636	-0.06%
2020/08/13	3	37.30	1	37.90	37.90	2	3,666	0.05%
2020/08/12	0	0.00	3	36.75	37.50	-3	3,714	-0.08%
2020/08/11	5	37.28	3	37.48	36.95	2	3,762	0.05%
2020/08/10	4	38.68	4	38.35	38.25	0	3,803	0.00%
2020/08/07	3	37.53	0	0.00	37.35	3	3,905	0.08%
2020/08/06	4	38.35	1	37.95	37.85	3	4,182	0.07%
2020/08/05	21	37.50	10	37.18	37.55	11	4,210	0.26%
2020/08/04	3	37.23	9	37.09	37.10	-6	4,341	-0.14%
2020/08/03	2	35.40	12	35.83	35.70	-10	4,649	-0.22%
2020/07/31	0	0.00	3	35.20	35.60	-3	4,858	-0.06%
2020/07/30	0	0.00	22	34.57	34.90	-22	5,058	-0.43%
2020/07/29	3	34.48	2	34.95	34.25	1	5,101	0.02%
2020/07/28	2	34.15	5	33.97	34.00	-3	5,078	-0.06%
2020/07/27	12	34.78	0	0.00	34.25	12	5,077	0.24%
2020/07/24	0	0.00	3	36.10	35.95	-3	5,057	-0.06%
2020/07/23	4	36.78	0	0.00	36.70	4	5,042	0.08%
2020/07/22	8	36.49	8	36.38	36.50	0	5,044	0.00%
2020/07/21	10	36.41	0	0.00	36.00	10	5,023	0.20%
2020/07/20	20.1	36.05	23	35.74	37.20	-2.9	4,976	-0.06%
2020/07/17	2	35.43	7	35.43	35.20	-5	4,932	-0.10%
2020/07/16	0	0.00	2	36.85	36.60	-2	4,909	-0.04%
2020/07/15	6	36.66	9	36.78	36.40	-3	4,911	-0.06%
2020/07/14	0	0.00	6	37.29	37.50	-6	4,895	-0.12%
2020/07/13	4	37.03	6	36.97	36.85	-2	4,868	-0.04%
2020/07/10	4	38.90	7	38.54	38.50	-3	4,790	-0.06%
2020/07/09	9	39.72	15	39.57	39.20	-6	4,725	-0.13%
2020/07/08	11	39.31	6	39.33	39.25	5	4,666	0.11%
2020/07/07	9	38.84	12	38.74	38.70	-3	4,632	-0.06%
2020/07/06	24	39.89	22	40.11	40.00	2	4,590	0.04%
2020/07/03	12	40.05	3	40.15	39.75	9	4,601	0.20%
2020/07/02	6	39.86	6	39.77	40.15	0	4,569	0.00%
2020/07/01	9	39.46	18	39.73	39.80	-9	4,555	-0.20%
2020/06/30	0	0.00	3	38.65	38.90	-3	4,514	-0.07%
2020/06/29	7	39.87	18	39.36	39.25	-11	4,485	-0.25%
2020/06/24	15	39.42	40	39.56	39.55	-25	4,480	-0.56%
2020/06/23	63	40.38	39	39.84	39.90	24	4,461	0.54%
2020/06/22	22	41.40	28	41.21	40.90	-6	4,380	-0.14%
2020/06/19	103	41.96	136	41.49	41.45	-33	4,310	-0.77%	大買/大賣/
2020/06/18	88	42.24	73.1	42.55	43.15	15	4,073	0.37%
2020/06/17	147	39.47	198	39.43	39.25	-51	3,697	-1.38%	大買/大賣/
2020/06/16	121.3	37.98	45	37.53	37.30	76.3	3,333	2.29%	大買/
2020/06/15	6	36.93	10	36.66	36.65	-4	3,220	-0.12%
2020/06/12	1	35.05	5	35.12	35.30	-4	3,158	-0.13%
2020/06/11	4	36.10	4	36.25	35.65	0	3,141	0.00%
2020/06/10	4	35.43	31	35.54	35.35	-27	3,109	-0.87%
2020/06/09	4	36.31	12	36.08	36.00	-8	3,117	-0.26%
2020/06/08	15	36.79	5	36.70	36.65	10	3,109	0.32%
2020/06/05	36	37.05	36	36.96	36.90	0	3,095	0.00%
2020/06/04	22	36.87	21	37.22	36.70	1	3,127	0.03%
2020/06/03	20.1	37.14	15	37.27	36.50	5.1	3,107	0.16%
2020/06/02	2	36.55	7	36.31	36.10	-5	3,052	-0.16%
2020/06/01	5	36.69	9	36.84	36.45	-4	3,022	-0.13%
2020/05/29	9	36.01	4	36.75	37.40	5	2,963	0.17%
2020/05/28	9	35.67	7	35.69	35.55	2	2,910	0.07%
2020/05/27	1	35.25	12	35.34	35.45	-11	2,891	-0.38%
2020/05/26	32	35.76	37	35.35	35.35	-5	2,866	-0.17%
2020/05/25	21	35.82	27	35.51	36.35	-6	2,789	-0.22%
2020/05/22	10	35.08	22	35.02	35.00	-12	2,742	-0.44%
2020/05/21	25	36.04	19	36.24	35.40	6	2,716	0.22%
2020/05/20	10.2	35.23	16	35.20	35.15	-5.8	2,679	-0.22%
2020/05/19	14	36.25	3	35.85	35.70	11	2,647	0.42%
2020/05/18	63	37.22	56	37.38	36.80	7	2,587	0.27%
2020/05/15	86	37.05	76	36.86	36.50	10	2,529	0.40%
2020/05/14	26	37.58	27	37.30	36.30	-1	2,462	-0.04%
2020/05/13	187	39.27	166	39.23	38.90	21	2,327	0.90%	大買/大賣/
2020/05/12	106	37.95	77	37.33	37.50	29	2,036	1.42%	大買/
2020/05/11	83	38.06	71	36.95	37.75	12	1,962	0.61%
2020/05/08	175	39.56	159.4	39.37	38.15	15.6	1,807	0.86%	大買/大賣/
2020/05/07	45	35.75	38	35.55	36.90	7	1,467	0.48%
2020/05/06	44	35.07	29	35.21	33.55	15	1,249	1.20%
2020/05/05	1	31.90	5	30.87	32.10	-4	1,048	-0.38%
2020/04/30	0	0.00	4	30.21	30.25	-4	1,002	-0.40%
2020/04/29	0	0.00	3	29.55	29.60	-3	1,018	-0.29%
2020/04/22	4	27.91	2	27.85	28.50	2	1,089	0.18%
2020/04/21	2	28.30	0	0.00	28.20	2	1,088	0.18%
2020/04/20	0	0.00	1	28.70	29.20	-1	1,068	-0.09%
2020/04/13	1	28.30	0	0.00	28.80	1	1,035	0.10%
2020/04/09	3	28.20	0	0.00	28.25	3	1,023	0.29%
2020/04/08	22	28.75	16	28.84	29.00	6	1,005	0.60%
2020/04/07	3	28.03	6	27.84	27.95	-3	953	-0.31%
2020/04/06	1	27.35	0	0.00	27.60	1	946	0.11%
2020/03/31	1	27.00	0	0.00	26.85	1	928	0.11%
2020/03/30	4	26.80	3	26.40	26.90	1	913	0.11%
2020/03/27	3	25.55	0	0.00	25.60	3	887	0.34%
2020/03/26	0	0.00	1	25.35	25.20	-1	871	-0.11%
2020/03/23	1.4	23.64	0	0.00	23.60	1.4	867	0.16%
2020/03/18	0	0.00	3	24.50	24.55	-3	836	-0.36%
2020/03/17	3	24.38	5	24.36	24.40	-2	829	-0.24%
2020/03/16	3	24.57	0	0.00	24.90	3	813	0.37%
2020/03/13	5	24.57	1	25.00	24.85	4	799	0.50%
2020/03/12	2	27.75	16	27.83	26.65	-14	750	-1.87%
2020/03/11	17	29.06	0	0.00	28.70	17	725	2.34%
2020/03/10	20	30.08	23	29.78	29.50	-3	720	-0.42%
2020/03/09	1	29.50	0	0.00	29.50	1	664	0.15%
2020/03/06	1	30.20	3	30.05	30.15	-2	636	-0.31%
2020/03/05	1	30.25	0	0.00	30.20	1	633	0.16%
2020/03/02	1	30.35	4	29.88	30.25	-3	628	-0.48%
2020/02/24	3	30.35	0	0.00	30.30	3	597	0.50%
2020/02/21	3	30.53	0	0.00	30.50	3	590	0.51%
2020/02/17	2	29.80	1	29.75	29.75	1	589	0.17%
2020/02/14	0	0.00	1	29.65	29.60	-1	595	-0.17%
2020/02/10	2	29.53	0	0.00	29.50	2	617	0.32%
2020/02/07	0	0.00	1	29.65	29.65	-1	614	-0.16%
2020/02/05	10	29.95	11	29.72	29.70	-1	608	-0.16%
2020/02/04	0	0.00	0.2	29.85	29.85	-0.2	603	-0.03%
2020/02/03	3	29.95	11	30.55	29.50	-8	593	-1.35%
2020/01/31	11	30.49	9	30.38	30.30	2	554	0.36%
2020/01/30	15	31.47	17	31.45	31.45	-2	530	-0.38%
2020/01/20	13	30.07	0	0.00	30.05	13	447	2.90%
2020/01/17	1	30.15	0	0.00	30.25	1	444	0.23%
2020/01/13	4.6	29.90	0	0.00	30.00	4.6	449	1.02%
2020/01/03	1	30.00	0	0.00	30.20	1	500	0.20%
2019/12/26	3	29.70	0	0.00	29.70	3	484	0.62%
2019/12/20	0	0.00	0.2	29.35	29.25	-0.2	485	-0.03%
2019/12/05	0	0.00	0.1	29.30	29.25	-0.1	507	-0.01%
2019/12/02	4	29.70	0	0.00	29.60	4	500	0.80%
2019/11/29	2	29.90	1.8	29.96	29.90	0.2	496	0.04%
2019/11/26	0	0.00	3	30.00	29.95	-3	506	-0.59%
2019/11/25	0	0.00	3	29.85	29.85	-3	507	-0.59%
2019/11/22	7	30.04	0	0.00	29.90	7	505	1.39%
2019/11/19	4	29.75	0	0.00	29.75	4	507	0.79%
2019/11/15	1	29.50	0	0.00	29.40	1	505	0.20%
2019/11/14	1	29.60	1	29.65	29.60	0	491	0.00%
2019/11/13	0	0.00	3	29.95	29.95	-3	484	-0.62%
2019/11/12	1	30.10	0	0.00	30.20	1	476	0.21%
2019/11/11	1	30.50	0	0.00	30.50	1	466	0.21%
2019/11/08	2	31.00	0	0.00	30.90	2	461	0.43%
2019/11/07	4	31.23	0	0.00	31.25	4	465	0.86%
2019/11/06	1	31.80	0	0.00	31.60	1	461	0.22%
2019/11/05	3	31.95	0	0.00	31.95	3	466	0.64%
2019/11/01	1	31.50	0	0.00	31.50	1	470	0.21%
2019/10/29	0	0.00	1	31.75	31.55	-1	485	-0.21%
2019/10/23	0	0.00	1	32.00	32.10	-1	496	-0.20%
2019/10/21	11	32.40	0	0.00	32.30	11	495	2.22%
2019/10/15	0	0.00	10	31.60	31.55	-10	457	-2.18%
2019/10/14	4	31.05	0	0.00	31.00	4	462	0.86%
2019/10/09	5	31.00	0	0.00	31.00	5	459	1.09%
2019/10/04	0	0.00	1	31.30	31.25	-1	468	-0.21%
2019/10/03	3	31.35	0	0.00	31.25	3	486	0.62%
2019/09/27	0	0.00	1	31.65	31.30	-1	514	-0.19%
2019/09/24	1	32.00	0	0.00	32.00	1	518	0.19%
2019/09/18	1	32.10	0	0.00	32.10	1	531	0.19%
2019/09/04	0	0.00	1	32.70	32.65	-1	593	-0.17%
2019/09/03	0	0.00	3	32.75	32.65	-3	608	-0.49%
2019/09/02	0	0.00	0.1	32.80	32.65	-0.1	635	-0.01%
2019/08/30	0	0.00	0	32.65	32.60	0	652	-0.01%
2019/08/29	4	32.46	3	32.70	32.80	1	676	0.15%
2019/08/28	0	0.00	3	31.70	31.75	-3	702	-0.43%
2019/08/27	0	0.00	3	31.85	31.75	-3	716	-0.42%
2019/08/22	3	31.65	0	0.00	31.80	3	728	0.41%
2019/08/21	1	31.70	0	0.00	31.55	1	730	0.14%
2019/08/20	3	31.85	0	0.00	31.70	3	732	0.41%
2019/08/19	1	31.75	0	0.00	31.75	1	743	0.13%
2019/08/13	0	0.00	1	30.60	31.20	-1	778	-0.13%
2019/08/12	2	31.30	0	0.00	30.60	2	788	0.25%
2019/08/08	2	31.33	3	31.40	31.30	-1	790	-0.13%
2019/08/07	3.1	33.43	1	33.35	33.35	2.1	817	0.26%
2019/08/06	1	33.00	2	33.20	33.50	-1	829	-0.12%
2019/08/02	5	33.93	2	33.85	33.70	3	849	0.35%
2019/08/01	1	34.70	1	34.75	34.55	0	845	0.00%
2019/07/30	10	34.88	3	34.83	34.70	7	853	0.82%
2019/07/29	1	35.35	1	35.40	35.30	0	859	0.00%
2019/07/26	2	35.60	6	35.45	35.45	-4	871	-0.46%
2019/07/25	1	35.60	2	35.88	35.75	-1	922	-0.11%
2019/07/23	2	35.65	2	35.60	35.50	0	924	0.00%
2019/07/22	1	35.30	4	35.71	35.60	-3	924	-0.32%
2019/07/19	5	35.30	0	0.00	35.20	5	930	0.54%
2019/07/18	1	35.30	1	35.30	35.30	0	928	0.00%
2019/07/16	1	35.35	2	35.73	35.85	-1	933	-0.11%
2019/07/15	4	35.50	3	35.53	35.40	1	924	0.11%
2019/07/12	3	35.57	2	35.53	35.40	1	933	0.11%
2019/07/11	1	36.15	2	36.15	36.15	-1	931	-0.11%
2019/07/09	1	35.40	4	35.69	35.90	-3	954	-0.31%
2019/07/08	9	35.08	2	35.13	35.15	7	943	0.74%
2019/07/05	0	0.00	1	36.35	36.45	-1	935	-0.11%
2019/07/04	1	36.45	0	0.00	36.50	1	965	0.10%
2019/07/03	1	36.30	1	36.35	36.60	0	978	0.00%
2019/07/02	2	36.18	2	36.40	36.35	0	1,008	0.00%
2019/07/01	2	35.90	1	36.20	36.20	1	1,007	0.10%
2019/06/28	1	36.15	1	36.45	36.00	0	1,011	0.00%
2019/06/27	3	36.18	2	36.30	36.10	1	1,013	0.10%
2019/06/26	3	36.45	1	36.20	36.35	2	1,024	0.20%
2019/06/25	1	36.75	1	36.40	36.50	0	1,025	0.00%
2019/06/24	0	0.00	2	36.78	36.75	-2	1,029	-0.19%
2019/06/21	0	0.00	1	36.65	36.75	-1	1,029	-0.10%
2019/06/20	0	0.00	14	36.19	36.45	-14	1,025	-1.37%
2019/06/19	1	34.90	8	35.26	35.30	-7	1,011	-0.69%
2019/06/18	4	34.26	1	34.15	34.50	3	1,014	0.30%
2019/06/14	3	35.02	1	34.95	34.75	2	1,129	0.18%
2019/06/13	0	0.00	2	35.30	35.30	-2	1,167	-0.17%
2019/06/12	2	35.05	2	34.70	35.05	0	1,345	0.00%
2019/06/11	13	35.29	4	35.25	34.70	9	1,372	0.66%
2019/06/10	22	35.84	8	35.84	35.65	14	1,405	1.00%
2019/06/06	4	36.96	4	36.86	36.90	0	1,405	0.00%
2019/06/05	2	36.80	4	36.83	36.95	-2	1,433	-0.14%
2019/06/04	2	37.10	1	36.65	36.20	1	1,430	0.07%
2019/06/03	2	35.70	6	35.91	36.30	-4	1,424	-0.28%
2019/05/31	1	35.10	1	35.40	35.35	0	1,422	0.00%
2019/05/30	5	35.20	7	35.35	35.10	-2	1,436	-0.14%
2019/05/29	4	35.94	1	35.95	35.40	3	1,465	0.20%
2019/05/28	2	35.80	2	35.73	36.10	0	1,461	0.00%
2019/05/27	1	35.40	1	35.60	35.60	0	1,470	0.00%
2019/05/24	3	35.83	2	35.90	35.60	1	1,477	0.07%
2019/05/23	1	35.35	7	35.35	35.55	-6	1,479	-0.41%
2019/05/22	0	0.00	12	35.10	35.35	-12	1,492	-0.80%
2019/05/21	1	34.90	1	33.85	34.95	0	1,509	0.00%
2019/05/20	4	34.16	4	33.80	33.85	0	1,529	0.00%
2019/05/17	3	35.07	0	0.00	34.70	3	1,552	0.19%
2019/05/16	2	34.80	3	35.20	35.15	-1	1,552	-0.06%
2019/05/15	3	35.13	8	35.31	34.75	-5	1,553	-0.32%
2019/05/14	4	33.86	4	33.98	34.45	0	1,523	0.00%
2019/05/13	2	33.65	0	0.00	33.80	2	1,513	0.13%
2019/05/10	10	33.95	0	0.00	33.70	10	1,515	0.66%
2019/05/09	0	0.00	3	33.20	33.05	-3	1,488	-0.20%
2019/05/08	1	33.35	0	0.00	33.50	1	1,485	0.07%
2019/05/07	0	0.00	2	33.20	33.10	-2	1,486	-0.13%
2019/05/06	0	0.00	12	33.15	33.00	-12	1,487	-0.81%
2019/05/03	0	0.00	3	33.68	33.80	-3	1,470	-0.20%
2019/05/02	23	34.03	15	33.89	34.00	8	1,459	0.55%
2019/04/30	2	32.60	1	32.60	32.60	1	1,408	0.07%
2019/04/29	0	0.00	2	32.30	32.10	-2	1,404	-0.14%
2019/04/26	0	0.00	1	32.55	32.35	-1	1,402	-0.07%
2019/04/25	3	32.55	2	32.48	32.60	1	1,401	0.07%
2019/04/24	1	32.35	1	32.40	32.35	0	1,398	0.00%
2019/04/23	0	0.00	3	32.43	32.25	-3	1,400	-0.21%
2019/04/22	1	32.25	5	32.29	32.35	-4	1,405	-0.28%
2019/04/19	3	31.70	0	0.00	31.90	3	1,403	0.21%
2019/04/18	5	31.74	0	0.00	31.65	5	1,407	0.36%
2019/04/17	0	32.35	2	32.30	32.35	-2	1,414	-0.14%
2019/04/16	2	32.40	1	32.50	32.35	1	1,413	0.07%
2019/04/15	6	31.54	1	31.20	31.65	5	1,410	0.35%
2019/04/12	0	0.00	1	32.20	31.90	-1	1,396	-0.07%
2019/04/11	1	32.50	1	32.70	32.50	0	1,390	0.00%
2019/04/10	0	0.00	2.1	32.17	32.70	-2.1	1,380	-0.15%
2019/04/09	3	32.17	4	32.18	32.10	-1	1,351	-0.07%
2019/04/08	2	32.70	0	0.00	32.60	2	1,337	0.15%
2019/04/03	1	33.75	0	0.00	33.40	1	1,306	0.08%
2019/04/02	7	33.65	30	33.78	33.80	-23	1,296	-1.77%
2019/04/01	4	33.44	20	33.40	33.30	-16	1,285	-1.24%
2019/03/29	2	33.35	1	33.10	33.05	1	1,275	0.08%
2019/03/28	0	0.00	2	33.65	33.60	-2	1,268	-0.16%
2019/03/27	0	0.00	1	34.00	33.85	-1	1,260	-0.08%
2019/03/26	1	34.30	1.1	33.99	33.90	-0.1	1,251	-0.01%
2019/03/25	1	33.95	27.1	33.95	34.10	-26.1	1,252	-2.08%
2019/03/21	0	0.00	2	34.70	34.60	-2	1,225	-0.16%
2019/03/20	8	34.43	14	34.56	34.50	-6	1,217	-0.49%
2019/03/19	38	34.20	19	34.14	33.95	19	1,189	1.60%
2019/03/18	5	36.42	13	36.67	36.50	-8	1,086	-0.74%
2019/03/15	10	37.08	6	36.83	35.95	4	1,048	0.38%
2019/03/14	2	37.00	4	36.98	37.15	-2	867	-0.23%
2019/03/13	4	35.73	6	35.83	36.35	-2	842	-0.24%
2019/03/12	10	35.03	1	35.20	35.20	9	797	1.13%
2019/03/11	23	34.74	1	34.90	34.50	22	775	2.84%
2019/03/08	3	34.05	0	0.00	34.20	3	735	0.41%
2019/03/07	7	33.54	8	33.70	33.90	-1	718	-0.14%
2019/03/06	1	33.15	1	33.30	33.25	0	698	0.00%
2019/03/05	0	0.00	18	33.20	33.15	-18	687	-2.62%
2019/03/04	3	32.05	4	32.98	33.10	-1	671	-0.15%
2019/02/27	0	0.00	1	31.95	32.00	-1	640	-0.16%
2019/02/26	0	0.00	51	31.86	31.95	-51	642	-7.94%
2019/02/22	0	0.00	1	32.55	32.60	-1	623	-0.16%
2019/02/21	1	32.10	8	32.32	32.45	-7	606	-1.15%
2019/02/20	0	0.00	15	31.92	32.10	-15	587	-2.55%
2019/02/19	0	0.00	31	31.45	31.50	-31	563	-5.50%
2019/02/18	10	30.80	1	31.00	30.80	9	539	1.67%
2019/02/15	0	0.00	1	30.30	30.35	-1	501	-0.20%
2019/02/14	6	30.15	0	0.00	30.40	6	493	1.22%
2019/02/12	0	0.00	1	29.95	30.00	-1	481	-0.21%
2019/01/28	1	29.10	0	0.00	29.40	1	480	0.21%
2019/01/14	1	29.15	0	0.00	29.10	1	529	0.19%
2019/01/07	0	0.00	3	28.33	28.50	-3	541	-0.55%
2019/01/04	2	27.70	0	0.00	27.75	2	546	0.37%
2019/01/03	2	27.88	0	0.00	27.80	2	585	0.34%
2019/01/02	3	27.95	1	27.90	28.00	2	600	0.33%
2018/12/27	0	0.00	0.1	28.05	28.05	-0.1	636	-0.01%
2018/12/21	1	28.20	0	0.00	28.05	1	683	0.15%
2018/12/18	6	28.30	0	0.00	28.25	6	728	0.82%
2018/12/11	1	28.20	0	0.00	28.20	1	735	0.14%
2018/12/10	0	0.00	1	28.25	28.25	-1	739	-0.14%
2018/12/07	1	28.50	0	0.00	28.40	1	744	0.13%
2018/12/06	17	28.50	0	0.00	28.40	17	758	2.24%
2018/12/03	0	0.00	1	28.95	29.15	-1	796	-0.13%
2018/11/30	1	28.95	0	0.00	28.85	1	808	0.12%
2018/11/27	3	28.30	0	0.00	28.30	3	810	0.37%
2018/11/26	1	28.25	0	0.00	28.25	1	821	0.12%
2018/11/23	3	28.33	1	28.50	28.25	2	832	0.24%
2018/11/22	7	28.59	0	0.00	28.50	7	842	0.83%
2018/11/21	1	28.70	3	28.70	28.70	-2	877	-0.23%
2018/11/20	0	0.00	3	29.13	29.00	-3	889	-0.34%
2018/11/16	0	0.00	2	29.15	29.00	-2	943	-0.21%
2018/11/13	2	28.95	0	0.00	29.25	2	965	0.21%
2018/11/09	0	0.00	8	28.88	29.00	-8	1,002	-0.80%
2018/11/08	1	29.35	0	0.00	29.25	1	1,033	0.10%
2018/11/07	1	29.40	0	0.00	29.50	1	1,073	0.09%
2018/11/06	1	29.65	7	29.93	29.80	-6	1,098	-0.55%
2018/11/05	8	29.56	1	29.60	29.60	7	1,108	0.63%
2018/11/02	0	0.00	0.5	29.65	29.65	-0.5	1,130	-0.05%
2018/11/01	1	29.20	0	0.00	29.35	1	1,187	0.08%
2018/10/30	0	0.00	0.2	28.75	28.60	-0.2	1,201	-0.01%
2018/10/26	1	28.95	0	0.00	28.70	1	1,213	0.08%
2018/10/25	2	28.90	1	28.60	29.00	1	1,215	0.08%
2018/10/22	1	28.65	1	28.70	28.85	0	1,219	0.00%
2018/10/19	5	28.30	0	0.00	28.35	5	1,239	0.40%
2018/10/18	5	29.00	0	0.00	28.80	5	1,259	0.40%
2018/10/17	16	29.06	0	0.00	29.00	16	1,296	1.23%
2018/10/16	20	29.25	0	0.00	29.35	20	1,309	1.53%
2018/10/15	14	29.34	3	29.55	29.20	11	1,319	0.83%
2018/10/12	1	29.70	2	29.35	29.35	-1	1,329	-0.08%
2018/10/11	27	28.29	25	28.61	28.75	2	1,324	0.15%
2018/10/09	3	29.67	0	0.00	29.30	3	1,310	0.23%
2018/10/08	2	30.00	3	30.00	30.40	-1	1,334	-0.07%
2018/10/05	1	29.00	2	28.65	29.05	-1	1,318	-0.08%
2018/10/03	21	29.54	0	0.00	29.50	21	1,303	1.61%
2018/10/02	10	29.70	0	0.00	29.80	10	1,312	0.76%
2018/10/01	1	29.40	0	0.00	30.05	1	1,324	0.08%
2018/09/27	7	29.85	0	0.00	29.70	7	1,318	0.53%
2018/09/26	1	30.25	1	30.30	30.45	0	1,298	0.00%
2018/09/25	6	31.15	2.1	31.31	31.00	3.9	1,295	0.30%
2018/09/21	5	31.20	0	0.00	31.30	5	1,304	0.38%
2018/09/17	5	31.42	0	0.00	31.30	5	1,310	0.38%
2018/09/14	0	0.00	10	31.86	31.95	-10	1,308	-0.76%
2018/09/13	0	0.00	1	31.70	31.75	-1	1,311	-0.08%
2018/09/12	2	31.30	11	31.52	31.70	-9	1,312	-0.69%
2018/09/10	3	29.68	11	30.10	30.15	-8	1,309	-0.61%
2018/09/07	4	30.73	9	30.76	30.55	-5	1,303	-0.38%
2018/09/06	10	30.62	31	30.70	30.40	-21	1,306	-1.61%
2018/09/05	3	31.47	5	31.50	31.30	-2	1,320	-0.15%
2018/09/04	7	31.54	1	31.75	31.75	6	1,346	0.45%
2018/09/03	13	31.80	0	0.00	31.55	13	1,358	0.96%
2018/08/31	5	31.86	0	0.00	32.10	5	1,366	0.37%
2018/08/30	8	31.56	3	31.48	31.55	5	1,375	0.36%
2018/08/29	5	31.29	0	0.00	31.15	5	1,379	0.36%
2018/08/28	15	31.63	1	31.40	31.40	14	1,385	1.01%
2018/08/27	0	0.00	1	32.45	32.35	-1	1,352	-0.07%
2018/08/24	10	32.70	2	32.80	33.00	8	1,340	0.60%
2018/08/23	3	32.82	2	32.85	33.00	1	1,337	0.07%
2018/08/22	0	0.00	1	32.25	32.10	-1	1,309	-0.08%
2018/08/21	1	32.10	0	0.00	31.95	1	1,303	0.08%
2018/08/20	5	31.84	6	32.13	32.20	-1	1,306	-0.08%
2018/08/17	2	31.60	3	32.02	31.85	-1	1,321	-0.08%
2018/08/16	3	31.65	1	31.60	31.60	2	1,341	0.15%
2018/08/15	3	32.23	13	32.33	32.20	-10	1,339	-0.75%
2018/08/14	11	31.83	6	31.32	31.85	5	1,311	0.38%
2018/08/13	29	29.95	2	31.05	30.85	27	1,273	2.12%
2018/08/10	1	31.00	69	30.80	30.65	-68	1,249	-5.44%
2018/08/09	10	30.98	9	31.07	31.10	1	1,238	0.08%
2018/08/08	54	31.02	3	30.45	31.45	51	1,219	4.18%
2018/08/07	3	29.73	0	0.00	29.85	3	1,160	0.26%
2018/08/06	6	29.65	0	0.00	29.40	6	1,150	0.52%
2018/08/03	1	29.15	0	0.00	29.10	1	1,140	0.08%
2018/08/02	1	28.60	4	28.51	28.60	-3	1,131	-0.27%
2018/08/01	0	0.00	12	28.43	28.40	-12	1,122	-1.07%
2018/07/31	0	0.00	1	28.50	28.65	-1	1,115	-0.09%
2018/07/30	5	29.24	0	0.00	28.45	5	1,112	0.45%
2018/07/27	6	29.30	2	29.75	29.40	4	1,103	0.36%
2018/07/26	0	0.00	1	29.65	29.75	-1	1,089	-0.09%
2018/07/25	1	28.25	0	0.00	28.75	1	1,083	0.09%
2018/07/24	0.1	30.00	0	0.00	30.10	0.1	1,043	0.01%
2018/07/23	0	0.00	1	30.00	29.95	-1	1,000	-0.10%
2018/07/20	0	0.00	6	30.08	29.80	-6	984	-0.61%
2018/07/17	5	30.10	1.5	30.32	30.20	3.5	951	0.37%
2018/07/16	1	29.30	0	0.00	29.90	1	930	0.11%
2018/07/13	1	29.10	0	0.00	29.05	1	895	0.11%
2018/07/12	0	0.00	1	28.75	28.90	-1	890	-0.11%
2018/07/10	2	28.90	3.1	28.87	28.85	-1.1	891	-0.12%
2018/07/09	0	0.00	1	29.05	28.80	-1	886	-0.11%
2018/07/06	4	28.88	0	0.00	28.85	4	894	0.45%
2018/07/05	1	27.95	1.1	27.94	27.90	-0.1	888	-0.01%
2018/07/04	5	27.89	4	28.00	28.00	1	907	0.11%
2018/07/03	0	0.00	3	28.05	27.90	-3	911	-0.33%
2018/06/27	0	0.00	2	28.75	28.75	-2	906	-0.22%
2018/06/25	0	0.00	0.2	28.75	28.75	-0.2	899	-0.02%
2018/06/22	0	0.00	1	28.75	28.40	-1	895	-0.11%
2018/06/21	1	29.00	0	0.00	28.90	1	888	0.11%
2018/06/20	1	28.70	7	29.00	29.00	-6	882	-0.68%
2018/06/19	0	0.00	4	28.51	28.50	-4	870	-0.46%
2018/06/15	0	0.00	7	29.00	29.30	-7	859	-0.81%
2018/06/14	3.5	29.32	2	29.18	29.10	1.5	845	0.18%
2018/06/13	2	28.98	2	28.85	29.40	0	829	0.00%
2018/06/12	2	28.40	3	28.45	28.80	-1	818	-0.12%
2018/06/11	4	28.15	1	28.20	28.20	3	789	0.38%
2018/06/07	3	27.62	0	0.00	27.55	3	762	0.39%
2018/06/06	2	27.30	0	0.00	27.60	2	747	0.27%
2018/06/05	0	0.00	1.3	27.28	27.20	-1.3	730	-0.18%
2018/06/04	1	26.90	5	26.95	26.95	-4	708	-0.56%
2018/06/01	0	0.00	1	26.90	26.90	-1	701	-0.14%
2018/05/30	2	26.75	3	26.63	26.90	-1	684	-0.15%
2018/05/28	5	27.10	0	0.00	27.00	5	666	0.75%
2018/05/24	1	26.10	1	26.20	26.70	0	629	0.00%
2018/05/23	4	25.98	12	26.08	26.10	-8	594	-1.35%
2018/05/22	6	25.51	0	0.00	25.55	6	568	1.06%
2018/05/18	0	0.00	3	25.35	25.40	-3	559	-0.54%
2018/05/17	0	0.00	4	25.20	25.30	-4	556	-0.72%
2018/05/08	1	24.95	0	0.00	25.00	1	560	0.18%
2018/05/04	0	0.00	1	25.50	25.50	-1	552	-0.18%
2018/05/03	1	25.55	1	25.50	25.60	0	550	0.00%
2018/05/02	1	25.60	20	25.15	25.60	-19	541	-3.51%
2018/04/27	0	0.00	2	24.70	24.80	-2	533	-0.38%
2018/04/26	0	0.00	4	24.85	24.70	-4	534	-0.75%
2018/04/25	1	25.00	0	0.00	25.10	1	536	0.19%
2018/04/24	0	0.00	2.2	25.09	25.20	-2.2	543	-0.41%
2018/04/23	1	25.20	0	0.00	25.25	1	547	0.18%
2018/04/20	1	24.95	1	25.00	25.10	0	546	0.00%
2018/04/18	0	0.00	2	24.80	24.65	-2	538	-0.37%
2018/04/17	2	24.85	2	24.90	24.70	0	533	0.00%
2018/04/16	0	0.00	1	24.80	24.80	-1	534	-0.19%
2018/04/13	0	0.00	2	25.23	25.20	-2	528	-0.38%
2018/04/12	4	25.14	4	25.20	25.15	0	524	0.00%
2018/04/11	24	24.96	9	25.03	25.00	15	506	2.96%
2018/04/10	14	24.93	7	24.99	24.75	7	493	1.42%
2018/04/03	1	24.10	0	0.00	24.30	1	467	0.21%
2018/04/02	0	0.00	10	24.45	24.25	-10	470	-2.13%
2018/03/31	11	24.30	4	24.43	24.25	7	463	1.51%
2018/03/30	0	0.00	1	24.00	24.00	-1	450	-0.22%
2018/03/23	0	0.00	1	23.45	23.50	-1	429	-0.23%
2018/03/22	0	23.35	0	0.00	23.45	0	431	0.00%
2018/03/21	0	0.00	1	23.60	23.55	-1	444	-0.22%
2018/03/16	0	0.00	3	23.60	23.50	-3	449	-0.67%
2018/03/15	1	22.95	0	23.30	23.30	1	431	0.23%
2018/03/12	3	22.60	0	0.00	22.65	3	441	0.68%
2018/03/08	0	0.00	5	22.35	22.40	-5	460	-1.09%
2018/02/27	1	22.55	0	0.00	22.90	1	519	0.19%
2018/02/06	1	22.00	5	22.15	22.05	-4	665	-0.60%
2018/02/05	1	22.60	0	0.00	22.80	1	656	0.15%
2018/02/02	0	0.00	36	23.05	23.10	-36	653	-5.51%
2018/01/31	0	0.00	1	23.15	23.15	-1	660	-0.15%
2018/01/22	0	0.00	2	23.40	23.50	-2	666	-0.30%
2018/01/19	1	23.50	0	0.00	23.35	1	665	0.15%
2018/01/18	8	23.70	1	23.65	23.50	7	666	1.05%
2018/01/11	0	0.00	5	23.25	23.30	-5	658	-0.76%
2018/01/09	5	23.35	0	0.00	23.30	5	656	0.76%
2018/01/03	0	0.00	1	23.60	23.60	-1	654	-0.15%