波若威 (3163)-新光-台南券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
126.0
漲跌
--
漲幅
0.00%
成交量
1,042張
產業
上櫃通信網路類股
382人加入追蹤

立即追蹤
本地時間:14:30

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

波若威 (3163)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/11/22	1	127.00	3	128.00	126.00	-2	8,294	-0.02%
2024/11/21	18.1	127.11	18	127.75	126.00	0.1	8,656	0.00%
2024/11/20	2.1	128.42	2	128.75	127.50	0.1	8,958	0.00%
2024/11/19	6	127.92	3	127.50	128.00	3	9,364	0.03%
2024/11/18	1.1	125.10	3.8	126.50	124.50	-2.8	9,505	-0.03%
2024/11/15	1.1	130.97	5	130.50	131.00	-3.9	9,671	-0.04%
2024/11/14	3.2	134.87	2	135.72	131.00	1.1	9,770	0.01%
2024/11/13	0.2	137.50	1	138.00	136.00	-0.8	9,813	-0.01%
2024/11/12	5.3	136.78	4.5	136.56	136.00	0.8	9,909	0.01%
2024/11/11	4.3	142.02	5	142.40	141.00	-0.7	9,990	-0.01%
2024/11/08	19	147.87	16	148.94	145.50	3	10,106	0.03%
2024/11/07	2.2	142.27	3	143.00	143.00	-0.8	10,292	-0.01%
2024/11/06	10	140.70	6	142.33	139.00	4	10,522	0.04%
2024/11/05	4.2	145.60	1	143.50	143.50	3.2	10,677	0.03%
2024/11/04	1.3	142.77	1	143.50	142.50	0.3	10,941	0.00%
2024/11/01	1.2	144.05	1	144.50	144.00	0.2	11,026	0.00%
2024/10/30	0.2	144.00	0	0.00	143.50	0.2	11,219	0.00%
2024/10/29	11	145.27	11	145.73	145.00	0	11,536	0.00%
2024/10/28	8	148.56	7.4	149.37	149.50	0.7	11,744	0.01%
2024/10/25	4	154.75	5	155.20	154.50	-1	12,034	-0.01%
2024/10/24	13.1	157.11	10.1	159.72	154.50	3.1	12,425	0.02%
2024/10/23	4	164.63	4	163.75	164.50	0	12,610	0.00%
2024/10/22	3.1	164.62	4	164.13	164.50	-0.9	12,958	-0.01%
2024/10/21	12.1	162.84	7	162.64	163.50	5.1	13,203	0.04%
2024/10/18	5	160.29	8.3	160.20	158.00	-3.3	13,682	-0.02%
2024/10/17	4	162.88	7	164.00	162.50	-3	14,601	-0.02%
2024/10/16	9.1	164.02	13.5	165.57	164.50	-4.4	14,902	-0.03%
2024/10/15	24	172.19	30	171.20	168.00	-6	15,170	-0.04%
2024/10/14	28.1	169.33	22	169.39	170.50	6.1	15,288	0.04%
2024/10/11	55.6	171.24	64.4	171.76	172.00	-8.8	15,427	-0.06%
2024/10/09	49.5	168.67	45	167.94	164.50	4.5	15,698	0.03%
2024/10/08	29.4	168.64	26	169.48	166.50	3.4	15,755	0.02%
2024/10/07	12	166.88	21	166.67	169.00	-9	15,821	-0.06%
2024/10/04	32	166.09	39.1	164.04	163.00	-7.1	16,114	-0.04%
2024/10/01	12.1	161.49	14	162.43	164.00	-1.9	16,241	-0.01%
2024/09/30	19	158.79	20	159.40	157.50	-1	16,196	-0.01%
2024/09/27	75.5	168.60	59.1	167.45	160.50	16.4	16,299	0.10%
2024/09/26	16.1	161.48	25	161.04	166.50	-8.9	15,981	-0.06%
2024/09/25	12	160.04	18.1	160.63	159.00	-6.1	16,003	-0.04%
2024/09/24	14	159.39	19	159.37	157.50	-5	16,180	-0.03%
2024/09/23	14.1	163.31	12	163.33	160.50	2.1	16,306	0.01%
2024/09/20	18	161.47	13.2	160.08	160.50	4.8	16,588	0.03%
2024/09/19	25	161.08	18	160.67	163.00	7	16,678	0.04%
2024/09/18	76	162.08	74.6	162.23	160.50	1.4	16,841	0.01%
2024/09/16	18	158.08	17	157.41	157.50	1	16,975	0.01%
2024/09/13	15	155.83	20	157.60	158.50	-5	17,595	-0.03%
2024/09/12	19	155.03	25.2	156.02	159.50	-6.2	18,082	-0.03%
2024/09/11	20	151.67	24	149.58	148.00	-4	18,478	-0.02%
2024/09/10	43.4	157.31	43.1	155.69	152.50	0.3	18,704	0.00%
2024/09/09	32.1	161.65	30	161.93	163.00	2.1	18,568	0.01%
2024/09/06	28	162.36	29	162.81	161.00	-1	18,494	-0.01%
2024/09/05	26.2	163.10	20	161.48	159.00	6.2	18,476	0.03%
2024/09/04	18	162.70	23.2	163.39	164.00	-5.1	18,362	-0.03%
2024/09/03	19.1	169.85	33.1	168.92	165.00	-13.9	18,205	-0.08%
2024/09/02	13	172.12	12.1	171.12	170.00	0.9	18,188	0.01%
2024/08/30	72.2	175.00	72	173.90	173.00	0.2	18,059	0.00%
2024/08/29	135.1	170.91	141	170.36	173.00	-5.9	17,733	-0.03%	大買/大賣/
2024/08/28	97.9	169.68	101.3	171.02	165.50	-3.4	17,311	-0.02%	大賣/
2024/08/27	28.5	162.83	30.2	163.35	164.00	-1.7	16,851	-0.01%
2024/08/26	22.1	162.11	17	161.62	161.00	5.1	16,757	0.03%
2024/08/23	74.3	161.19	80	161.55	162.00	-5.7	16,628	-0.03%
2024/08/22	54.4	162.17	42	160.41	156.00	12.4	16,355	0.08%
2024/08/21	92.2	160.88	80	160.99	162.00	12.2	16,238	0.08%
2024/08/20	37.3	154.65	47.1	158.15	162.50	-9.8	16,322	-0.06%
2024/08/19	36.4	149.00	16.2	149.18	148.00	20.2	16,405	0.12%
2024/08/16	11	143.64	18.1	143.78	143.50	-7.1	16,415	-0.04%
2024/08/15	7.5	139.86	7	139.14	139.00	0.5	16,318	0.00%
2024/08/14	18	141.11	11.5	143.14	140.00	6.5	16,291	0.04%
2024/08/13	8	142.69	8.3	143.27	142.00	-0.3	16,245	0.00%
2024/08/12	13.1	140.13	18	140.42	140.50	-4.9	16,364	-0.03%
2024/08/09	52.5	142.10	52.3	141.31	136.50	0.2	16,438	0.00%
2024/08/08	39	140.69	36.3	139.31	139.50	2.7	16,231	0.02%
2024/08/07	12.5	134.50	22	135.52	137.00	-9.5	16,020	-0.06%
2024/08/06	50.2	134.82	36.1	133.73	129.00	14.1	15,859	0.09%
2024/08/05	11.6	145.24	6	147.58	143.00	5.6	15,612	0.04%
2024/08/02	35.3	162.82	26	162.04	158.50	9.3	15,587	0.06%
2024/08/01	30	168.15	48.4	168.89	170.00	-18.4	15,499	-0.12%
2024/07/31	33.1	165.75	26	164.87	161.00	7.1	15,330	0.05%
2024/07/30	33	162.29	43	162.36	168.50	-10	15,235	-0.07%
2024/07/29	73.4	166.60	78.1	161.99	157.00	-4.8	14,999	-0.03%
2024/07/26	30	163.67	26	163.63	170.00	4	14,826	0.03%
2024/07/23	59.3	167.49	53.3	166.65	164.00	6	14,739	0.04%
2024/07/22	36.7	160.55	38.1	160.16	158.00	-1.5	14,515	-0.01%
2024/07/19	52.9	171.96	39.1	169.62	164.00	13.8	14,298	0.10%
2024/07/18	117.9	181.15	94	179.32	172.00	23.9	13,764	0.17%	大買/
2024/07/17	31	169.23	42.8	170.46	177.50	-11.8	12,765	-0.09%
2024/07/16	32.3	157.77	56.2	157.08	161.50	-23.9	12,390	-0.19%
2024/07/15	90.7	166.69	84.2	166.85	163.00	6.5	12,054	0.05%
2024/07/12	57.6	162.28	71.2	162.74	159.00	-13.6	11,646	-0.12%
2024/07/11	100	165.32	162.9	165.80	165.00	-62.9	11,227	-0.56%	大賣/
2024/07/10	80.2	147.22	60.5	154.50	157.00	19.7	10,545	0.19%
2024/07/09	36.6	138.98	56.2	140.20	143.00	-19.6	10,302	-0.19%
2024/07/08	79.3	144.88	51.3	141.60	138.00	28	10,013	0.28%
2024/07/05	37.2	141.72	46.1	141.22	140.50	-9	9,558	-0.09%
2024/07/04	10	134.60	13.5	134.72	135.00	-3.5	9,286	-0.04%
2024/07/03	18	134.20	18	134.61	132.00	0	9,287	0.00%
2024/07/02	15	129.97	12.2	128.98	129.00	2.8	9,183	0.03%
2024/07/01	15.5	134.55	11.1	134.41	131.50	4.4	9,136	0.05%
2024/06/28	61.7	138.61	40.2	138.89	137.00	21.5	9,107	0.24%
2024/06/27	38.1	133.93	41	133.37	133.00	-2.9	8,972	-0.03%
2024/06/26	67.3	137.08	27.3	136.84	136.00	40	8,827	0.45%
2024/06/25	39.1	129.40	47.1	126.83	130.00	-8	8,518	-0.09%
2024/06/24	14.2	131.31	51.4	127.25	126.00	-37.2	8,392	-0.44%
2024/06/21	41	137.22	43.1	136.59	135.50	-2.1	8,390	-0.02%
2024/06/20	96.2	135.32	106.1	133.33	141.50	-9.9	8,257	-0.12%	大賣/
2024/06/19	77.1	129.50	81	129.20	129.00	-4	7,662	-0.05%
2024/06/18	35.1	122.44	33.3	122.78	124.50	1.8	7,159	0.03%
2024/06/17	35	117.74	42.2	117.55	118.50	-7.2	6,706	-0.11%
2024/06/14	10.1	110.61	9.1	112.21	110.50	1.1	6,482	0.02%
2024/06/13	12.1	110.67	10.1	110.05	110.50	2	6,494	0.03%
2024/06/12	20.1	109.87	20.1	109.33	109.50	0	6,823	0.00%
2024/06/11	19.1	104.72	19	104.69	104.00	0.1	7,059	0.00%
2024/06/07	9	111.06	2	111.25	110.50	7	7,727	0.09%
2024/06/06	16.1	110.74	19.1	111.26	112.00	-2.9	8,146	-0.04%
2024/06/05	4	106.50	1	107.00	106.00	3	8,634	0.03%
2024/06/04	4	106.63	3	108.00	105.50	1	9,220	0.01%
2024/06/03	0	0.00	6	108.58	108.50	-6	9,777	-0.06%
2024/05/31	8	107.38	4	108.88	106.50	4	9,859	0.04%
2024/05/30	11	109.86	4	108.75	108.00	7	10,085	0.07%
2024/05/29	13.1	111.31	4	112.38	111.50	9.1	10,307	0.09%
2024/05/28	10	113.35	3	112.00	112.00	7	10,385	0.07%
2024/05/27	19	116.71	27.1	115.16	113.50	-8.1	10,409	-0.08%
2024/05/24	64	117.27	69	116.82	114.00	-5	10,831	-0.05%
2024/05/23	84.2	111.30	80.3	109.92	113.00	3.9	10,777	0.04%
2024/05/22	41	109.33	33.2	109.46	109.00	7.8	10,673	0.07%
2024/05/21	4.1	105.61	3	104.83	105.00	1.1	10,674	0.01%
2024/05/20	10	106.25	4	105.25	105.00	6	10,984	0.05%
2024/05/17	11.1	105.73	11	106.00	104.50	0.1	11,041	0.00%
2024/05/16	30.3	108.41	30.1	108.02	105.50	0.3	11,077	0.00%
2024/05/15	21.6	108.77	27.2	108.48	110.00	-5.6	10,938	-0.05%
2024/05/14	11.3	105.85	14.5	106.15	105.50	-3.2	10,750	-0.03%
2024/05/13	3	103.83	4.1	104.50	103.50	-1	10,672	-0.01%
2024/05/10	8	100.81	4	101.50	101.50	4	10,644	0.04%
2024/05/09	7	102.72	15	103.80	102.50	-8	10,622	-0.08%
2024/05/08	14	107.79	25	107.48	106.50	-11	10,580	-0.10%
2024/05/07	16	107.13	24	106.65	106.00	-8	10,509	-0.08%
2024/05/06	33	106.15	18	106.56	107.50	15	10,386	0.14%
2024/05/03	18	105.83	10	106.00	103.50	8	10,209	0.08%
2024/05/02	4	106.50	12.6	106.48	105.50	-8.5	10,029	-0.09%
2024/04/30	30.5	106.16	85	105.92	106.50	-54.5	9,924	-0.55%
2024/04/29	85.1	104.87	24	104.71	105.50	61.1	9,702	0.63%
2024/04/26	31	101.16	31	100.70	99.00	0	9,508	0.00%
2024/04/25	28	98.39	35	96.75	96.20	-7	9,357	-0.07%
2024/04/24	0	0.00	3	92.77	92.90	-3	9,318	-0.03%
2024/04/23	2	91.35	2	91.45	90.70	0	9,321	0.00%
2024/04/22	7	92.29	4	93.30	90.10	3	9,319	0.03%
2024/04/19	3	91.47	7	92.04	92.50	-4	9,302	-0.04%
2024/04/18	12	96.14	11	97.56	96.20	1	9,272	0.01%
2024/04/17	4	94.95	1	95.29	95.40	3	9,282	0.03%
2024/04/16	1	92.00	1.3	91.66	92.30	-0.3	9,263	0.00%
2024/04/15	4	97.93	151	97.42	96.30	-147	9,206	-1.60%	大賣/鉅額交易
2024/04/12	0	0.00	2	101.00	100.00	-2	9,133	-0.02%
2024/04/11	6	101.42	3	101.17	101.00	3	9,116	0.03%
2024/04/10	5	103.40	3	103.00	102.50	2	9,098	0.02%
2024/04/09	18	101.50	11.1	103.13	102.50	7	9,056	0.08%
2024/04/08	4.1	105.38	3.1	105.84	106.00	1	8,947	0.01%
2024/04/03	4.1	105.01	4	105.37	105.00	0.1	8,930	0.00%
2024/04/02	156	106.45	28	104.21	107.50	128	8,876	1.44%	大買/鉅額交易
2024/04/01	24	105.73	9	105.44	105.00	15	8,790	0.17%
2024/03/29	7	102.36	2	102.25	102.00	5	8,722	0.06%
2024/03/28	6	103.75	5	104.00	102.50	1	8,726	0.01%
2024/03/27	2.1	103.52	2	103.50	103.50	0.1	8,679	0.00%
2024/03/26	174.6	110.03	187	105.71	104.50	-12.5	8,622	-0.14%	大買/大賣/
2024/03/25	33.1	109.24	28	107.82	110.00	5	8,357	0.06%
2024/03/22	6	103.42	5	104.00	102.50	1	8,175	0.01%
2024/03/21	10	102.60	10	102.45	103.00	0	8,115	0.00%
2024/03/20	9	102.11	9	101.95	100.00	0	8,057	0.00%
2024/03/19	15	103.67	9	103.11	102.00	6	8,041	0.07%
2024/03/18	11.6	102.78	20	103.18	103.00	-8.4	8,053	-0.10%
2024/03/15	36	104.14	7.1	105.33	101.50	28.9	8,052	0.36%
2024/03/14	66.1	110.43	46.8	110.94	109.50	19.2	7,830	0.25%
2024/03/13	66.3	120.73	63.6	122.28	115.50	2.6	7,485	0.04%
2024/03/12	49.5	120.28	78.1	120.76	120.50	-28.5	6,762	-0.42%
2024/03/11	73	114.52	79	115.90	121.00	-6	6,306	-0.09%
2024/03/08	111	111.95	135.1	110.24	110.50	-24.1	5,709	-0.42%	大買/大賣/
2024/03/07	31.5	114.30	47.3	114.47	116.00	-15.8	5,178	-0.31%
2024/03/06	42	104.18	19.5	105.03	105.50	22.5	4,650	0.48%
2024/03/05	40	105.99	41.1	105.42	105.00	-1.1	4,572	-0.02%
2024/03/04	47	103.62	23	103.65	104.50	24	4,406	0.54%
2024/03/01	11.2	98.54	31.1	99.19	97.60	-20	4,139	-0.48%
2024/02/29	21.2	101.19	6.5	101.92	102.00	14.7	4,009	0.37%
2024/02/27	50.3	105.57	62	106.85	102.50	-11.7	3,908	-0.30%
2024/02/26	58.5	102.69	76	105.76	108.50	-17.5	3,351	-0.52%
2024/02/23	27.1	99.71	17	99.43	98.70	10.1	2,983	0.34%
2024/02/22	32.4	100.15	82	100.45	98.70	-49.6	2,977	-1.67%
2024/02/21	77.7	98.51	25.3	98.67	99.00	52.4	2,822	1.86%
2024/02/20	14	95.39	9	96.54	94.70	5	2,502	0.20%
2024/02/19	11.5	95.87	15	95.79	94.50	-3.5	2,422	-0.15%
2024/02/16	6.1	95.20	15	94.56	94.90	-8.9	2,357	-0.38%
2024/02/15	4	91.78	9.3	92.16	92.50	-5.2	2,280	-0.23%
2024/02/05	7.1	91.36	0	0.00	91.30	7.1	2,278	0.31%
2024/02/02	6	91.30	1	91.30	91.30	5	2,305	0.22%
2024/02/01	8	91.14	11	91.88	91.00	-3	2,347	-0.13%
2024/01/31	7	91.52	9	91.39	91.00	-2	2,359	-0.08%
2024/01/30	6	90.35	11	90.57	90.50	-5	2,356	-0.21%
2024/01/29	2	89.90	3	89.70	89.90	-1	2,378	-0.04%
2024/01/24	0	0.00	1	89.70	89.80	-1	2,563	-0.04%
2024/01/23	6	90.18	7	89.72	89.30	-1	2,624	-0.04%
2024/01/22	0	0.00	2	89.15	89.50	-2	2,635	-0.08%
2024/01/19	2	85.70	2	86.70	87.20	0	2,684	0.00%
2024/01/18	2	85.05	5	85.10	85.70	-3	2,745	-0.11%
2024/01/17	10	88.00	7	87.53	86.90	3	2,791	0.11%
2024/01/16	2	88.20	2	88.60	88.00	0	2,945	0.00%
2024/01/15	5	88.60	0	0.00	88.60	5	3,034	0.16%
2024/01/12	0.2	88.80	0	0.00	88.30	0.2	3,118	0.01%
2024/01/11	6.8	87.91	9	88.79	89.50	-2.2	3,214	-0.07%
2024/01/10	1	86.20	0	0.00	86.30	1	3,301	0.03%
2024/01/08	1	87.80	1	87.40	87.10	0	3,599	0.00%
2024/01/05	2	88.05	3	87.57	87.40	-1	3,872	-0.03%
2024/01/03	1	87.60	1	88.10	87.70	0	4,257	0.00%
2024/01/02	1	88.50	2	88.30	88.30	-1	4,371	-0.02%
2023/12/29	1	88.50	2	88.05	88.40	-1	4,547	-0.02%
2023/12/28	0	0.00	6.1	89.02	89.00	-6.1	4,659	-0.13%
2023/12/27	5	89.60	0	0.00	89.60	5	5,158	0.10%
2023/12/26	0	0.00	4.5	88.62	89.80	-4.5	5,340	-0.08%
2023/12/25	3	89.93	2	88.70	88.40	1	5,483	0.02%
2023/12/22	1.1	91.12	1	90.90	90.90	0.1	5,665	0.00%
2023/12/21	4.1	91.60	5	90.60	91.50	-0.9	5,829	-0.02%
2023/12/20	1	91.50	2	91.60	91.90	-1	6,105	-0.02%
2023/12/19	2	91.00	0	0.00	91.00	2	6,438	0.03%
2023/12/18	1	93.20	1	92.50	92.50	0	6,640	0.00%
2023/12/15	11	92.64	6	92.28	92.00	5	6,837	0.07%
2023/12/14	15.1	94.72	6	94.13	93.70	9.1	7,244	0.12%
2023/12/13	4.5	94.81	19.2	94.59	94.90	-14.7	7,549	-0.19%
2023/12/12	10	93.33	8	93.43	93.00	2	8,955	0.02%
2023/12/11	31.1	94.60	20.4	94.11	94.30	10.7	9,483	0.11%
2023/12/08	1	91.20	3	91.27	90.60	-2	9,641	-0.02%
2023/12/07	0	0.00	4	90.50	90.20	-4	9,792	-0.04%
2023/12/06	0.1	90.90	3	91.33	91.00	-3	10,039	-0.03%
2023/12/05	6	90.98	5	90.80	91.20	1	10,143	0.01%
2023/12/04	5.1	93.67	3	95.23	92.10	2	10,297	0.02%
2023/12/01	1.1	94.10	1.1	94.27	93.60	0	10,808	0.00%
2023/11/30	5	93.88	4	94.05	93.00	1	10,934	0.01%
2023/11/29	5	93.32	8	93.81	93.90	-3	11,205	-0.03%
2023/11/27	0	0.00	4	92.03	90.40	-4	11,559	-0.03%
2023/11/24	1	92.70	7.2	91.57	92.20	-6.2	11,674	-0.05%
2023/11/23	13.2	93.67	13	93.45	92.00	0.2	11,870	0.00%
2023/11/22	12.1	93.79	16	93.45	94.10	-4	12,032	-0.03%
2023/11/21	25.1	93.41	24.1	93.54	92.60	1	12,215	0.01%
2023/11/20	5.3	91.18	10	90.08	90.90	-4.8	12,413	-0.04%
2023/11/17	4	88.60	6	88.40	88.50	-2	12,790	-0.02%
2023/11/16	5	89.28	7	88.60	88.20	-2	13,369	-0.01%
2023/11/15	2	89.90	1	89.70	89.00	1	13,830	0.01%
2023/11/14	4	89.20	1	89.20	89.20	3	14,383	0.02%
2023/11/13	2.1	87.37	2	87.60	88.00	0.1	14,997	0.00%
2023/11/10	1	85.70	3	86.13	86.10	-2	15,271	-0.01%
2023/11/09	5	90.04	13	90.98	87.70	-8	15,687	-0.05%
2023/11/08	2	90.30	2	90.70	90.30	0	15,839	0.00%
2023/11/07	4	90.05	6	90.42	89.70	-2	16,098	-0.01%
2023/11/06	1	91.00	4	91.10	91.10	-3	16,751	-0.02%
2023/11/03	17	90.92	3	90.63	89.90	14	16,995	0.08%
2023/11/02	17	89.65	8	89.30	90.80	9	17,669	0.05%
2023/11/01	12	86.03	9	86.19	87.00	3	17,926	0.02%
2023/10/31	3	85.67	2	86.90	85.10	1	18,219	0.01%
2023/10/30	5	90.68	3	90.03	89.80	2	18,800	0.01%
2023/10/27	5	91.68	8	90.95	90.20	-3	19,675	-0.02%
2023/10/26	13	92.28	16	91.91	91.00	-3	20,342	-0.01%
2023/10/25	16	94.25	17	93.78	93.50	-1	20,795	0.00%
2023/10/24	44	93.10	49	92.26	94.60	-5	21,214	-0.02%
2023/10/23	15	90.40	40	91.58	89.80	-25	21,503	-0.12%
2023/10/20	25	93.53	19	93.20	92.90	6	21,577	0.03%
2023/10/19	21.1	95.49	21	94.89	95.80	0.1	21,552	0.00%
2023/10/18	25.1	95.06	133	95.24	94.50	-108	21,532	-0.50%	大賣/鉅額交易
2023/10/17	14.1	97.86	94	98.88	97.50	-80	21,486	-0.37%
2023/10/16	41.6	99.24	40	99.12	98.60	1.6	21,500	0.01%
2023/10/13	95.4	100.46	26	99.70	98.80	69.4	21,847	0.32%
2023/10/12	204.6	98.58	53.2	98.80	99.10	151.4	21,980	0.69%	大買/鉅額交易
2023/10/11	12.5	96.60	8	96.04	94.70	4.5	21,900	0.02%
2023/10/06	15	99.09	19	98.68	98.00	-4	21,977	-0.02%
2023/10/05	37	99.76	16.1	99.05	98.50	20.9	21,947	0.10%
2023/10/04	10.2	97.65	8	97.31	97.90	2.2	21,847	0.01%
2023/10/03	67	102.66	73.2	102.91	98.60	-6.2	21,875	-0.03%
2023/10/02	6	99.15	8	98.96	98.90	-2	21,604	-0.01%
2023/09/28	16.2	97.63	15	96.86	97.10	1.2	21,682	0.01%
2023/09/27	20	97.39	19	96.65	96.90	1	22,012	0.00%
2023/09/26	9	96.74	6	96.55	95.40	3	22,054	0.01%
2023/09/25	32	98.86	30	99.35	96.50	2	21,935	0.01%
2023/09/22	45.1	97.04	52.1	96.64	98.10	-7	21,677	-0.03%
2023/09/21	30	95.30	48	94.54	94.10	-18	21,389	-0.08%
2023/09/20	24	98.64	16	99.00	97.00	8	21,246	0.04%
2023/09/19	71	102.72	61	101.95	100.50	10	21,069	0.05%
2023/09/18	75.2	104.20	74.1	103.41	105.50	1.1	20,650	0.01%
2023/09/15	242.2	106.96	228.6	107.01	101.50	13.7	20,302	0.07%	大買/大賣/
2023/09/14	76.1	103.17	98.6	104.01	106.50	-22.6	18,835	-0.12%
2023/09/13	40.1	95.32	73.4	94.93	97.10	-33.3	18,256	-0.18%
2023/09/12	55.2	93.33	48	91.88	91.30	7.2	18,056	0.04%
2023/09/11	50.2	95.43	25.3	95.11	92.30	24.9	18,032	0.14%
2023/09/08	5.1	99.86	123.2	99.99	99.40	-118.1	17,806	-0.66%	大賣/鉅額交易
2023/09/07	33.3	100.78	30.1	101.54	100.50	3.2	17,783	0.02%
2023/09/06	109.2	103.34	140.1	103.71	101.50	-30.8	17,698	-0.17%	大買/大賣/
2023/09/05	7.4	100.18	2	98.95	99.60	5.4	17,137	0.03%
2023/09/04	97	99.94	31.5	100.63	102.00	65.5	16,983	0.39%
2023/09/01	68	98.89	170.4	99.46	98.00	-102.4	16,704	-0.61%	大賣/鉅額交易
2023/08/31	6.1	94.64	8	94.80	94.40	-2	16,363	-0.01%
2023/08/30	51.4	95.92	51	95.19	94.70	0.4	16,317	0.00%
2023/08/29	10.1	95.68	16	95.08	94.00	-5.9	16,296	-0.04%
2023/08/28	12.1	94.79	11	95.49	93.20	1	16,183	0.01%
2023/08/25	40.1	97.95	101.2	96.71	96.00	-61.1	16,009	-0.38%	大賣/
2023/08/24	23.2	99.43	33	99.45	98.20	-9.8	15,865	-0.06%
2023/08/23	47.2	102.41	34	101.39	99.00	13.1	15,768	0.08%
2023/08/22	127.3	103.32	189.1	104.08	101.50	-61.8	15,475	-0.40%	大買/大賣/
2023/08/21	36.1	98.35	46.1	100.30	103.50	-10	15,048	-0.07%
2023/08/18	108	99.18	110.3	96.04	94.40	-2.3	14,663	-0.02%	大買/大賣/
2023/08/17	53.2	96.48	61.3	98.19	102.00	-8.1	14,330	-0.06%
2023/08/16	80.1	91.34	28	91.58	92.80	52.1	13,930	0.37%
2023/08/15	79.1	89.65	109.2	90.76	92.40	-30.1	13,918	-0.22%	大賣/
2023/08/14	21.1	84.67	15	84.27	85.20	6.1	13,504	0.05%
2023/08/11	18	89.47	13.1	90.07	87.90	4.9	13,292	0.04%
2023/08/10	85	93.85	73	92.56	90.10	12	12,997	0.09%
2023/08/09	13.1	91.93	11	91.84	91.30	2.1	12,312	0.02%
2023/08/08	83.1	93.95	82.5	94.04	94.90	0.6	12,020	0.00%
2023/08/07	128	86.42	35.1	88.04	91.60	92.9	11,305	0.82%	大買/
2023/08/04	258.3	85.59	43	86.75	83.30	215.2	10,941	1.97%	大買/鉅額交易
2023/08/02	126.7	91.53	128	90.92	88.10	-1.3	10,595	-0.01%	大買/大賣/
2023/08/01	124.1	98.85	134.1	96.85	92.40	-10	9,932	-0.10%	大買/大賣/
2023/07/31	74.1	100.39	51	101.26	98.30	23.1	9,025	0.26%
2023/07/28	94	87.19	114	88.41	94.90	-20	8,291	-0.24%	大賣/
2023/07/27	84.1	82.96	111	83.13	86.30	-26.9	7,766	-0.35%	大賣/
2023/07/26	124	79.58	114	80.71	79.30	10	7,268	0.14%	大買/大賣/
2023/07/25	34	72.98	15.2	73.80	76.40	18.8	6,831	0.28%
2023/07/24	5	71.54	32	71.79	71.20	-27	6,664	-0.41%
2023/07/21	5	72.02	17	70.50	72.60	-12	6,601	-0.18%
2023/07/20	43.2	71.67	2	70.55	70.70	41.2	6,532	0.63%
2023/07/19	36	75.45	39	74.15	71.60	-3	6,454	-0.05%
2023/07/18	44	82.22	46	82.31	74.50	-2	6,319	-0.03%
2023/07/17	32	79.12	19.3	78.27	80.10	12.7	5,822	0.22%
2023/07/14	22	72.01	19	72.60	72.90	3	5,439	0.06%
2023/07/13	27.3	71.62	25	71.61	69.30	2.3	5,306	0.04%
2023/07/12	11	70.26	15	69.77	68.90	-4	5,143	-0.08%
2023/07/11	7	69.70	7	69.80	69.50	0	5,055	0.00%
2023/07/10	4	68.88	5	69.90	69.70	-1	4,975	-0.02%
2023/07/07	4	70.98	3	70.90	71.90	1	4,817	0.02%
2023/07/06	3	70.53	9	72.13	71.50	-6	4,581	-0.13%
2023/07/05	36	71.67	33	71.78	72.60	3	4,324	0.07%
2023/07/04	16	65.64	38	65.18	67.70	-22	3,827	-0.57%
2023/07/03	27	61.73	3	61.70	61.60	24	3,565	0.67%
2023/06/30	4	59.88	2	60.30	60.20	2	3,513	0.06%
2023/06/29	5	60.10	6	60.13	59.90	-1	3,493	-0.03%
2023/06/28	16	59.04	15	59.34	58.50	1	3,443	0.03%
2023/06/27	6	61.17	0	0.00	61.20	6	3,382	0.18%
2023/06/26	0	0.00	4	61.30	61.10	-4	3,348	-0.12%
2023/06/21	0	0.00	6	61.80	62.20	-6	3,337	-0.18%
2023/06/19	1	62.60	0	0.00	62.40	1	3,328	0.03%
2023/06/16	9	63.18	6.2	63.11	63.40	2.8	3,327	0.08%
2023/06/15	18	64.10	11	64.09	62.40	7	3,211	0.22%
2023/06/14	1	62.40	3	62.67	62.20	-2	3,073	-0.07%
2023/06/13	3.1	62.16	3.1	61.94	62.90	0	3,044	0.00%
2023/06/12	7	60.70	1	61.20	59.40	6	2,946	0.20%
2023/06/09	2	62.50	3	62.90	63.00	-1	2,861	-0.03%
2023/06/08	2	62.25	3	61.77	61.90	-1	2,849	-0.04%
2023/06/07	1	63.90	0	0.00	63.00	1	2,852	0.04%
2023/06/06	2	62.80	75	63.07	63.40	-73	2,874	-2.54%
2023/06/05	1	65.00	13	65.08	65.00	-12	2,869	-0.42%
2023/06/02	56.1	64.97	87.1	64.62	64.60	-31	2,859	-1.08%
2023/06/01	111.1	66.46	10	66.71	67.00	101.1	2,761	3.66%	大買/鉅額交易
2023/05/31	1	64.80	2.1	65.14	64.80	-1.1	2,682	-0.04%
2023/05/30	13	64.73	4	65.63	64.00	9	2,667	0.34%
2023/05/29	13	66.50	51	67.78	66.40	-38	2,580	-1.47%
2023/05/26	47	65.44	7	65.74	65.90	40	2,425	1.65%
2023/05/25	8	65.14	30.1	65.33	66.00	-22.1	2,312	-0.96%
2023/05/24	43	62.86	21	63.22	64.00	22	2,177	1.01%
2023/05/23	31	63.23	33.2	63.50	63.90	-2.2	2,103	-0.10%
2023/05/22	60	61.66	61.1	61.86	61.90	-1.1	1,872	-0.06%
2023/05/19	38.1	59.93	88.1	58.88	58.60	-50	1,640	-3.05%
2023/05/18	2.1	55.72	6	56.52	56.60	-4	1,370	-0.29%
2023/05/17	0	0.00	5	53.88	53.80	-5	1,330	-0.38%
2023/05/16	1	53.80	0	0.00	53.40	1	1,339	0.07%
2023/05/15	0	0.00	0	52.70	52.40	0	1,352	0.00%
2023/05/10	0	0.00	1	53.50	53.60	-1	1,442	-0.07%
2023/05/08	0	0.00	3	54.67	54.70	-3	1,595	-0.19%
2023/05/05	1	54.60	0	0.00	54.30	1	1,610	0.06%
2023/05/03	0	54.20	0	0.00	54.10	0	1,650	0.00%
2023/04/28	0	0.00	1	53.70	54.60	-1	1,683	-0.06%
2023/04/27	2	52.40	0	0.00	52.50	2	1,673	0.12%
2023/04/25	1	51.70	1	52.00	51.90	0	1,693	0.00%
2023/04/24	6	54.00	0	54.30	53.80	6	1,691	0.35%
2023/04/21	5	54.50	5	54.10	54.10	0	1,744	0.00%
2023/04/20	7	56.26	2	56.80	55.80	5	1,830	0.27%
2023/04/19	3	57.43	19	57.88	57.20	-16	1,816	-0.88%
2023/04/18	4	58.13	8	58.28	57.60	-4	1,789	-0.22%
2023/04/17	2	57.20	4	57.10	57.10	-2	1,715	-0.12%
2023/04/14	1	56.20	1	56.00	55.90	0	1,697	0.00%
2023/04/13	0	55.87	0	0.00	55.50	0	1,705	0.00%
2023/04/10	0	0.00	1	55.70	55.30	-1	1,715	-0.06%
2023/04/06	3	56.83	1	56.80	56.70	2	1,699	0.12%
2023/03/31	1	56.50	1	56.90	56.50	0	1,704	0.00%
2023/03/30	2	56.60	5	56.70	56.50	-3	1,713	-0.18%
2023/03/29	20	56.33	0	56.50	56.20	20	1,714	1.17%
2023/03/28	9	56.64	2	57.10	56.60	7	1,734	0.40%
2023/03/27	0	56.65	0	0.00	56.30	0	1,731	0.00%
2023/03/24	0	0.00	10	56.80	56.60	-10	1,740	-0.57%
2023/03/23	10	56.60	0	0.00	56.70	10	1,740	0.57%
2023/03/22	0	56.10	1	55.60	55.70	-1	1,730	-0.06%
2023/03/21	1	55.70	1	55.70	55.70	0	1,736	0.00%
2023/03/20	0	54.66	0	0.00	54.50	0	1,730	0.00%
2023/03/17	0	53.63	4	54.05	54.00	-4	1,795	-0.22%
2023/03/16	2	53.10	0	0.00	53.10	2	1,829	0.11%
2023/03/15	1	54.50	1	55.00	54.40	0	1,866	0.00%
2023/03/14	1	54.40	0	0.00	54.40	1	1,901	0.05%
2023/03/10	6	55.32	0	0.00	55.10	6	2,021	0.30%
2023/03/09	13	57.17	5	57.28	56.70	8	2,105	0.38%
2023/03/08	3	58.60	18	58.21	58.50	-15	2,182	-0.69%
2023/03/07	13	58.15	5	58.04	58.10	8	2,320	0.34%
2023/03/06	3	57.77	5	57.70	57.50	-2	2,447	-0.08%
2023/03/03	24	58.12	20	57.30	57.30	4	2,458	0.16%
2023/03/02	5	57.86	1	57.80	57.70	4	2,456	0.16%
2023/03/01	0	56.90	6	57.15	57.30	-6	2,432	-0.25%
2023/02/24	52	57.49	58	56.66	55.80	-6	2,419	-0.25%
2023/02/23	3	56.87	1	56.70	56.90	2	2,378	0.08%
2023/02/22	1	55.20	0	0.00	55.10	1	2,393	0.04%
2023/02/21	4	56.50	1	56.60	56.80	3	2,433	0.12%
2023/02/20	5	56.84	32	56.74	56.60	-27	2,451	-1.10%
2023/02/17	4	56.25	20	56.80	56.10	-16	2,460	-0.65%
2023/02/15	3	54.77	1	55.00	54.70	2	2,501	0.08%
2023/02/14	3	56.10	0	0.00	55.30	3	2,575	0.12%
2023/02/10	17	55.14	6	55.50	54.90	11	2,691	0.41%
2023/02/08	2	57.15	5	57.60	56.10	-3	2,815	-0.11%
2023/02/07	9	57.11	4	57.00	56.70	5	2,766	0.18%
2023/02/06	15	56.07	9	56.61	57.20	6	2,727	0.22%
2023/02/03	0	0.00	10	54.42	54.30	-10	2,629	-0.38%
2023/02/02	14	55.06	0	0.00	55.30	14	2,619	0.53%
2023/02/01	3	54.23	5	54.28	54.50	-2	2,603	-0.08%
2023/01/31	1	54.21	0	0.00	54.20	1	2,606	0.04%
2023/01/30	2	53.40	1	53.30	53.30	1	2,601	0.04%
2023/01/17	7	52.90	2	52.70	52.60	5	2,603	0.19%
2023/01/13	6	52.73	4	52.75	51.50	2	2,621	0.08%
2023/01/12	6	53.45	2	54.15	53.20	4	2,613	0.15%
2023/01/11	6	54.30	4	54.42	54.60	2	2,607	0.08%
2023/01/10	4	54.38	3	54.80	53.40	1	2,558	0.04%
2023/01/04	1	51.30	2	51.50	51.70	-1	2,534	-0.04%
2023/01/03	1	50.10	1	51.20	51.30	0	2,550	0.00%
2022/12/30	0	0.00	1	50.30	49.50	-1	2,583	-0.04%
2022/12/29	1	49.25	0	0.00	49.60	1	2,601	0.04%
2022/12/28	1	50.40	2	49.48	49.20	-1	2,626	-0.04%
2022/12/27	1	51.00	1	51.20	50.80	0	2,640	0.00%
2022/12/26	2	50.65	1	50.70	50.80	1	2,655	0.04%
2022/12/23	1	50.20	3	50.17	50.50	-2	2,681	-0.07%
2022/12/22	3	50.87	4	51.10	50.60	-1	2,700	-0.04%
2022/12/21	1	51.30	0	0.00	50.80	1	2,735	0.04%
2022/12/20	6.1	52.13	3	52.00	50.80	3.1	2,754	0.11%
2022/12/19	3.1	53.76	3	53.43	53.20	0.1	2,767	0.00%
2022/12/16	4.1	54.32	2	54.65	54.20	2.1	2,789	0.08%
2022/12/15	1	56.10	0	0.00	55.90	1	2,793	0.04%
2022/12/14	1	55.00	1	55.80	55.60	0	2,816	0.00%
2022/12/13	1	55.60	1	55.10	55.10	0	2,809	0.00%
2022/12/12	3	56.37	3	56.53	56.30	0	2,810	0.00%
2022/12/09	8	56.74	0	0.00	56.50	8	2,829	0.28%
2022/12/08	3	58.53	0	58.50	58.40	3	2,803	0.11%
2022/12/07	5	56.92	1	56.50	56.60	4	2,800	0.14%
2022/12/06	7	58.76	0	0.00	58.30	7	2,826	0.25%
2022/12/05	2	59.65	14	59.81	59.80	-12	2,942	-0.41%
2022/12/02	7	59.00	6	59.02	59.00	1	2,918	0.03%
2022/12/01	12	58.94	41	59.17	58.60	-29	2,986	-0.97%
2022/11/30	24	58.48	14	58.81	59.20	10	3,024	0.33%
2022/11/29	32	58.50	3.1	58.77	58.60	28.9	3,281	0.88%
2022/11/28	14	57.61	17.5	57.72	57.30	-3.5	3,207	-0.11%
2022/11/25	1	54.50	2	56.25	54.50	-1	3,178	-0.03%
2022/11/23	7	55.09	1	55.30	55.20	6	3,417	0.18%
2022/11/22	0	0.00	1	55.50	54.90	-1	3,463	-0.03%
2022/11/21	3	56.00	2	56.05	55.90	1	3,616	0.03%
2022/11/18	3	54.30	0	0.00	54.10	3	3,880	0.08%
2022/11/17	2	55.40	0	0.00	55.20	2	3,927	0.05%
2022/11/16	1	55.50	5.1	55.10	55.00	-4.1	3,968	-0.10%
2022/11/14	1	54.89	0	0.00	54.30	1	4,403	0.02%
2022/11/11	0	0.00	2	54.70	54.30	-2	4,562	-0.04%
2022/11/10	5	53.86	1	53.50	53.70	4	4,689	0.09%
2022/11/09	3	54.60	3	54.83	54.00	0	4,996	0.00%
2022/11/08	3	53.53	3	53.90	53.00	0	5,093	0.00%
2022/11/07	5.4	53.33	3	53.10	53.20	2.4	5,221	0.05%
2022/11/04	0	0.00	1.1	52.40	52.40	-1.1	5,483	-0.02%
2022/11/01	0	0.00	0	45.95	46.70	0	7,261	0.00%
2022/10/31	0	0.00	0	45.75	45.65	0	7,333	0.00%
2022/10/25	0	45.80	1	44.95	44.50	-1	7,735	-0.01%
2022/10/24	1	45.75	1	45.90	45.90	0	7,905	0.00%
2022/10/21	0	44.60	0	0.00	44.15	0	8,124	0.00%
2022/10/20	0	45.70	1	45.55	45.55	-1	8,141	-0.01%
2022/10/19	0	0.00	1	46.65	46.65	-1	8,180	-0.01%
2022/10/18	0	0.00	2	46.70	47.20	-2	8,223	-0.02%
2022/10/14	0	0.00	1	47.20	47.20	-1	8,421	-0.01%
2022/10/13	0	48.40	5	45.17	45.05	-5	8,510	-0.06%
2022/10/11	0	48.85	0	0.00	48.50	0	8,565	0.00%
2022/10/07	0	51.50	0	0.00	51.30	0	8,664	0.00%
2022/10/06	0	0.00	5	52.30	52.40	-5	8,740	-0.06%
2022/10/05	9	51.98	3	51.73	51.00	6	8,756	0.07%
2022/10/03	0.1	49.26	1	50.10	49.75	-0.9	8,758	-0.01%
2022/09/30	0	49.60	0	0.00	49.85	0	8,797	0.00%
2022/09/29	0	49.00	1	49.40	48.60	-1	8,799	-0.01%
2022/09/28	2	49.43	2	48.45	47.80	0	8,788	0.00%
2022/09/26	4	50.71	4	50.75	50.10	0	8,747	0.00%
2022/09/23	1	52.70	1	52.90	52.60	0	8,742	0.00%
2022/09/22	1	54.00	1	54.20	55.10	0	8,755	0.00%
2022/09/21	3	54.93	12	54.89	54.90	-9	8,761	-0.10%
2022/09/19	0	0.00	1	55.90	55.60	-1	8,764	-0.01%
2022/09/16	1	55.70	1	57.50	55.70	0	8,770	0.00%
2022/09/15	3	58.03	0	0.00	57.20	3	8,771	0.03%
2022/09/14	1	58.20	3	57.57	58.50	-2	8,855	-0.02%
2022/09/13	4	58.58	2	58.60	58.40	2	8,863	0.02%
2022/09/12	32	56.30	26	56.23	58.00	6	8,829	0.07%
2022/09/08	2	57.75	3	57.87	58.20	-1	8,726	-0.01%
2022/09/07	7	56.74	9	56.94	56.30	-2	8,701	-0.02%
2022/09/06	7.2	60.14	37	60.19	58.80	-29.8	8,625	-0.35%
2022/09/05	89.2	64.28	94	64.93	61.20	-4.8	8,597	-0.06%
2022/09/02	17	63.09	9	63.07	63.20	8	8,284	0.10%
2022/09/01	5.1	62.59	1	63.20	61.60	4.1	8,250	0.05%
2022/08/31	11	62.89	5	62.90	62.90	6	8,197	0.07%
2022/08/30	8	61.40	1	61.50	61.90	7	8,059	0.09%
2022/08/29	5	59.80	8	59.64	59.90	-3	8,059	-0.04%
2022/08/26	12	62.26	6.6	61.92	61.90	5.4	8,204	0.07%
2022/08/25	33.1	62.73	26	63.31	62.70	7.1	8,149	0.09%
2022/08/24	4	60.48	6	60.52	60.90	-2	8,109	-0.02%
2022/08/23	47	60.07	59	59.88	59.70	-12	8,202	-0.15%
2022/08/22	28	59.99	7.1	59.54	59.00	20.9	8,136	0.26%
2022/08/19	22.1	63.17	16	63.24	61.00	6.1	8,039	0.08%
2022/08/18	14.5	61.42	12	61.83	62.80	2.5	7,651	0.03%
2022/08/17	7	61.20	3	61.60	61.20	4	7,476	0.05%
2022/08/16	44	61.80	30	62.02	61.00	14	7,321	0.19%
2022/08/15	19	60.08	24	60.31	59.70	-5	6,952	-0.07%
2022/08/12	6	59.27	10	59.13	59.80	-4	6,817	-0.06%
2022/08/11	10	59.94	12	59.88	59.10	-2	6,655	-0.03%
2022/08/10	52	62.23	60	61.62	60.00	-8	6,359	-0.13%
2022/08/09	38	60.89	45	60.92	61.30	-7	5,657	-0.12%
2022/08/08	105	59.87	106	60.87	62.00	-1	5,213	-0.02%	大買/大賣/
2022/08/05	12	56.10	9	56.40	56.40	3	4,767	0.06%
2022/08/04	4	49.98	8	50.80	51.30	-4	4,710	-0.08%
2022/08/03	7	50.43	8	50.53	49.55	-1	4,668	-0.02%
2022/08/02	9	51.98	7	51.99	51.60	2	4,626	0.04%
2022/08/01	49	53.54	43.1	53.66	53.80	5.9	4,535	0.13%
2022/07/29	10	52.15	10	52.01	52.20	0	4,328	0.00%
2022/07/28	62.1	50.55	67	51.33	52.80	-4.9	4,146	-0.12%
2022/07/27	2	48.35	1	48.40	48.75	1	3,908	0.03%
2022/07/26	4	46.75	8	47.04	46.95	-4	3,874	-0.10%
2022/07/25	3	48.32	34	48.03	48.60	-31	3,829	-0.81%
2022/07/22	35	48.20	30	48.01	47.90	5	3,772	0.13%
2022/07/21	45	50.37	15	50.16	50.20	30	3,686	0.81%
2022/07/20	25	53.40	7.1	53.05	53.10	17.9	3,543	0.50%
2022/07/18	4	50.60	10	50.73	52.10	-6	3,396	-0.18%
2022/07/15	28	51.99	30	50.75	51.50	-2	3,311	-0.06%
2022/07/14	15	49.41	12	49.82	52.00	3	3,188	0.09%
2022/07/13	4	47.80	6	47.13	47.30	-2	3,066	-0.07%
2022/07/12	2	46.00	0	0.00	46.10	2	3,035	0.07%
2022/07/08	8	46.18	7	46.41	47.00	1	2,996	0.03%
2022/07/07	2	43.98	1	44.10	44.05	1	2,946	0.03%
2022/07/06	0	43.10	0	0.00	41.25	0	2,923	0.00%
2022/07/04	1	41.00	0	0.00	41.60	1	2,931	0.03%
2022/07/01	3	41.25	3	41.67	40.50	0	2,926	0.00%
2022/06/30	0	0.00	2	45.20	44.00	-2	2,913	-0.07%
2022/06/27	1	48.55	0	0.00	48.55	1	2,837	0.04%
2022/06/24	5	47.30	0	47.60	47.05	5	2,822	0.18%
2022/06/23	2	46.85	5	46.58	46.85	-3	2,836	-0.10%
2022/06/22	12	48.24	10	46.98	46.60	2	2,839	0.07%
2022/06/21	3	49.13	3	50.33	50.80	0	2,707	0.00%
2022/06/20	1	48.96	2.1	49.33	48.30	-1	2,665	-0.04%
2022/06/17	1	50.80	9.5	51.13	50.60	-8.5	2,637	-0.32%
2022/06/16	8	53.63	12	53.25	52.10	-4	2,599	-0.15%
2022/06/15	10	55.06	5	54.16	54.10	5	2,579	0.19%
2022/06/14	32	53.39	27	54.22	55.20	5	2,585	0.19%
2022/06/13	20	58.26	16	58.33	57.00	4	2,469	0.16%
2022/06/10	16	56.98	9	57.66	59.20	7	2,431	0.29%
2022/06/09	4.1	57.11	2.5	57.42	57.60	1.6	2,355	0.07%
2022/06/08	10	56.93	11	57.76	57.70	-1	2,287	-0.04%
2022/06/07	1	57.70	5	57.84	58.50	-4	2,204	-0.18%
2022/06/06	12	59.21	19.6	58.52	57.90	-7.5	2,128	-0.35%
2022/06/02	15	58.07	21	57.80	57.90	-6	1,920	-0.31%
2022/06/01	39.5	56.32	30	56.45	57.30	9.5	1,784	0.53%
2022/05/31	17	53.73	19	54.41	54.90	-2	1,500	-0.13%
2022/05/30	3	51.47	4	51.28	51.60	-1	1,307	-0.08%
2022/05/24	3	48.42	2	48.90	47.20	1	1,216	0.08%
2022/05/23	0	0.00	3	48.98	48.60	-3	1,190	-0.25%
2022/05/20	2	50.90	2	51.95	49.05	0	1,170	0.00%
2022/05/19	3	51.13	12	50.25	51.30	-9	1,116	-0.81%
2022/05/18	32	52.74	23	52.57	51.70	9	1,095	0.82%
2022/05/17	3	52.00	1	51.00	51.50	2	986	0.20%
2022/05/16	8.1	52.08	10	51.59	51.40	-1.9	930	-0.20%
2022/05/13	9	49.03	12	48.51	50.00	-3	801	-0.37%
2022/05/12	2	45.73	3	48.12	45.70	-1	745	-0.13%
2022/05/11	3	48.37	1	49.00	47.95	2	716	0.28%
2022/05/10	3	48.40	0	0.00	49.20	3	683	0.44%
2022/05/03	0	0.00	2	46.38	46.65	-2	618	-0.32%
2022/04/29	0	0.00	2	45.70	45.45	-2	614	-0.33%
2022/04/22	0	0.00	1	45.05	45.05	-1	595	-0.17%
2022/04/20	0	0.00	1	45.55	45.30	-1	595	-0.17%
2022/04/18	2	44.85	0	0.00	44.30	2	592	0.34%
2022/04/15	4	46.09	1	45.90	45.50	3	584	0.51%
2022/04/14	0	0.00	0	48.05	48.05	0	569	0.00%
2022/04/12	1	47.90	0	0.00	47.70	1	554	0.18%
2022/04/11	1	49.65	1	49.05	48.00	0	541	0.00%
2022/04/08	1	45.85	3	47.00	47.95	-2	505	-0.40%
2022/04/07	1	48.20	0	0.00	45.35	1	493	0.20%
2022/04/06	0	0.00	1	48.10	47.85	-1	478	-0.21%
2022/04/01	0	0.00	1	47.10	47.20	-1	461	-0.22%
2022/03/31	1	48.00	2	47.63	47.85	-1	451	-0.22%
2022/03/29	0	0.00	4	47.28	47.90	-4	427	-0.94%
2022/03/28	3	47.67	1	46.25	47.15	2	408	0.49%
2022/03/25	9	46.79	4	46.80	47.00	5	366	1.36%
2022/03/24	0	44.75	0	0.00	45.00	0	318	0.00%
2022/03/23	0	0.00	0	45.05	45.05	0	315	0.00%
2022/03/22	0	44.35	0	0.00	44.90	0	309	0.00%
2022/03/21	0	46.15	0	0.00	45.10	0	294	0.00%
2022/03/18	4	46.29	4	46.10	45.90	0	280	0.00%
2022/03/17	4	45.04	11	45.68	45.85	-7	264	-2.65%
2022/03/16	9	42.90	1	42.65	43.30	8	213	3.75%
2022/03/15	0	0.00	1	43.00	43.50	-1	194	-0.52%
2022/03/14	0	41.15	0	0.00	40.95	0	157	0.00%
2022/03/10	0	41.65	0	0.00	40.50	0	152	0.00%
2022/03/09	0	41.90	0	0.00	39.90	0	151	0.00%
2022/03/07	0	41.82	4	39.48	39.50	-4	148	-2.70%
2022/03/03	0	41.60	0	0.00	39.65	0	147	0.00%
2022/03/02	0	41.90	0	0.00	39.55	0	151	0.00%
2022/03/01	0	40.95	0	0.00	39.50	0	153	0.00%
2022/02/24	0	41.70	0	0.00	38.95	0	156	0.00%
2022/02/21	0	41.85	0	0.00	40.45	0	167	0.00%
2022/02/14	0	41.30	0	0.00	39.30	0	205	0.00%
2022/02/09	0	40.95	0	0.00	40.60	0	210	0.00%
2022/02/07	0	39.90	0	0.00	40.20	0	212	0.00%
2022/01/26	0	0.00	1	39.30	39.35	-1	217	-0.46%
2022/01/25	0	39.20	1	38.90	38.85	-1	222	-0.45%
2022/01/17	0	43.90	0	0.00	40.40	0	248	0.00%
2022/01/14	0	0.00	1	39.50	40.00	-1	253	-0.39%
2022/01/13	1	40.00	0	0.00	40.10	1	252	0.40%
2022/01/10	1	42.05	0	0.00	41.80	1	247	0.40%
2022/01/06	0	41.25	0	0.00	41.00	0	241	0.00%
2022/01/05	4	41.05	4	41.23	41.00	0	242	0.00%
2021/12/30	0	41.93	0	0.00	42.05	0	244	0.00%
2021/12/29	0	42.80	0	0.00	42.20	0	244	0.00%
2021/12/28	6	42.44	6	42.60	42.30	0	244	0.00%
2021/12/17	0	40.90	0	0.00	40.70	0	247	0.00%
2021/12/15	0	41.20	0	0.00	41.10	0	247	0.00%
2021/12/14	0	41.50	0	0.00	41.45	0	247	0.00%
2021/12/08	0	0.00	0.2	42.00	42.10	-0.2	242	-0.06%
2021/11/25	0.2	42.40	0	0.00	41.90	0.2	273	0.05%
2021/11/22	0	43.00	0	0.00	42.40	0	314	0.00%
2021/11/17	0	0.00	3	43.20	42.60	-3	339	-0.88%
2021/11/16	4	42.53	2	42.05	43.30	2	341	0.59%
2021/11/09	1	40.30	0	0.00	40.60	1	326	0.31%
2021/11/05	0	40.40	0	0.00	40.25	0	327	0.00%
2021/10/13	0	36.30	0	0.00	36.00	0	403	0.00%
2021/10/05	0	0.00	1	34.55	35.30	-1	450	-0.22%
2021/10/01	0	37.93	0	0.00	36.70	0	452	0.00%
2021/09/29	0	38.90	0	0.00	37.85	0	454	0.00%
2021/09/27	0	38.90	0	0.00	38.00	0	461	0.00%
2021/09/23	0	38.90	0	0.00	37.35	0	468	0.00%
2021/09/14	0	38.70	2	38.85	38.30	-2	477	-0.42%
2021/09/13	0	40.90	0	0.00	38.85	0	477	0.00%
2021/09/02	1	40.55	2	40.85	40.40	-1	485	-0.21%
2021/09/01	4	41.94	0	0.00	42.00	4	483	0.83%
2021/08/31	2	43.83	3	44.15	44.25	-1	480	-0.21%
2021/08/30	2	44.38	1	46.40	43.85	1	472	0.21%
2021/08/27	0	0.00	1	45.50	45.75	-1	454	-0.22%
2021/08/26	0	0.00	3	45.87	46.00	-3	448	-0.67%
2021/08/25	0	0.00	2	44.98	45.15	-2	441	-0.45%
2021/08/24	1	44.85	2	44.20	44.85	-1	438	-0.23%
2021/08/23	1	42.60	0	0.00	42.60	1	427	0.23%
2021/08/19	0	40.10	0	0.00	39.15	0	415	0.00%
2021/08/11	1	41.10	3	41.50	41.05	-2	431	-0.46%
2021/08/05	1	44.20	0	0.00	44.20	1	481	0.21%
2021/07/28	0	0.00	1	44.00	44.35	-1	568	-0.18%
2021/07/27	1	46.45	0	0.00	46.10	1	592	0.17%
2021/07/26	0	0.00	10	46.40	46.80	-10	607	-1.65%
2021/07/23	2	47.68	11	46.16	46.00	-9	609	-1.48%
2021/07/22	1	45.95	6	45.88	45.70	-5	595	-0.84%
2021/07/20	25	45.75	0	0.00	45.60	25	615	4.06%
2021/07/16	1	45.90	2	45.70	45.85	-1	681	-0.15%
2021/07/15	2	45.08	1	44.85	45.10	1	703	0.14%
2021/07/14	2	45.00	0	0.00	44.85	2	729	0.27%
2021/06/30	0	0.00	10	44.85	44.70	-10	1,502	-0.67%
2021/06/17	0	0.00	0	45.50	45.80	0	1,686	0.00%
2021/05/21	1	43.15	1	43.05	43.15	0	1,857	0.00%
2021/05/19	0	0.00	1	41.00	42.10	-1	1,867	-0.05%
2021/05/18	1	40.50	0	0.00	40.65	1	1,876	0.05%
2021/05/17	0	0.00	3	37.05	37.20	-3	1,869	-0.16%
2021/05/14	0	0.00	3.1	41.24	41.05	-3.1	1,852	-0.16%
2021/05/13	0	0.00	5	40.58	41.30	-5	1,839	-0.27%
2021/05/12	0.1	40.00	1	39.75	40.00	-1	1,825	-0.05%
2021/05/11	2	45.93	0	0.00	43.95	2	1,795	0.11%
2021/05/07	0	0.00	0	50.00	50.10	0	1,759	0.00%
2021/05/05	1	49.30	11	49.20	48.70	-10	1,751	-0.57%
2021/05/03	1	52.60	30	51.63	50.60	-29	1,727	-1.68%
2021/04/29	12	53.96	0	0.00	53.60	12	1,710	0.70%
2021/04/27	12	55.02	0	0.00	54.60	12	1,714	0.70%
2021/04/26	1	54.50	0	0.00	54.50	1	1,701	0.06%
2021/04/23	2	54.50	18	54.04	53.70	-16	1,689	-0.95%
2021/04/22	6	56.12	20	55.55	55.00	-14	1,666	-0.84%
2021/04/21	1	58.20	6	57.80	57.60	-5	1,632	-0.31%
2021/04/20	4	57.20	15	57.63	57.90	-11	1,597	-0.69%
2021/04/19	7	56.81	28	56.85	57.00	-21	1,596	-1.32%
2021/04/16	30	58.59	33	58.43	58.20	-3	1,552	-0.19%
2021/04/15	65	59.92	30	60.48	59.30	35	1,496	2.34%
2021/04/14	101	57.63	43	58.47	59.10	58	1,226	4.73%	大買/
2021/04/13	5	56.20	3	55.93	55.20	2	1,014	0.20%
2021/04/12	12	56.83	12	56.38	55.80	0	998	0.00%
2021/04/09	2	55.60	2	56.00	55.60	0	975	0.00%
2021/04/08	4	55.88	1	56.10	55.80	3	964	0.31%
2021/04/07	6	55.27	2	55.55	55.30	4	945	0.42%
2021/04/06	0	0.00	0	54.20	54.60	0	920	0.00%
2021/04/01	7	55.59	1	56.20	54.10	6	911	0.66%
2021/03/31	0	53.70	0	0.00	54.90	0	846	0.00%
2021/03/29	0	52.70	2	52.60	52.50	-2	822	-0.24%
2021/03/26	0	53.03	2	52.50	52.40	-2	827	-0.24%
2021/03/25	1	54.60	1	53.00	52.90	0	828	0.00%
2021/03/24	11	53.96	7	53.99	53.70	4	822	0.49%
2021/03/23	1	52.10	0	0.00	52.10	1	789	0.13%
2021/03/22	0	53.40	0	0.00	52.30	0	795	0.00%
2021/03/18	10	52.60	0	0.00	52.80	10	810	1.23%
2021/03/17	3	52.70	0	0.00	52.60	3	843	0.36%
2021/03/16	2	52.60	1	52.90	52.40	1	860	0.12%
2021/03/15	2	51.70	2	52.30	51.70	0	881	0.00%
2021/03/12	1	51.30	2	51.55	51.50	-1	884	-0.11%
2021/03/11	1	52.20	5	51.98	52.20	-4	909	-0.44%
2021/03/10	34	52.36	26	52.43	52.30	8	934	0.86%
2021/03/08	1	50.50	1	50.50	49.55	0	1,063	0.00%
2021/03/05	3	50.37	1	50.40	50.20	2	1,078	0.19%
2021/03/04	0	49.30	0	0.00	49.05	0	1,084	0.00%
2021/03/02	4	49.38	0	0.00	49.00	4	1,110	0.36%
2021/02/24	1	50.70	0	0.00	50.00	1	1,166	0.09%
2021/02/23	2	50.80	0	0.00	50.80	2	1,178	0.17%
2021/02/22	0	52.00	0	0.00	51.70	0	1,191	0.00%
2021/02/19	1	50.20	1	50.80	51.50	0	1,198	0.00%
2021/02/18	0	0.00	1	50.60	50.70	-1	1,220	-0.08%
2021/02/05	1	47.80	7	47.64	47.80	-6	1,227	-0.49%
2021/02/04	0	0.00	2	47.10	47.35	-2	1,246	-0.16%
2021/01/29	1	48.85	1	48.85	47.50	0	1,472	0.00%
2021/01/27	0	0.00	1	49.15	49.50	-1	1,509	-0.07%
2021/01/26	1	48.85	0	0.00	48.75	1	1,522	0.07%
2021/01/25	0	0.00	1	48.60	49.15	-1	1,540	-0.06%
2021/01/22	1	46.45	0	0.00	47.75	1	1,550	0.06%
2021/01/21	0	0.00	20	47.01	46.10	-20	1,567	-1.28%
2021/01/20	1	49.50	0	0.00	47.40	1	1,574	0.06%
2021/01/19	1	49.40	2	49.63	49.50	-1	1,586	-0.06%
2021/01/15	0	0.00	1	49.10	49.10	-1	1,646	-0.06%
2021/01/12	1	49.65	2	49.10	48.35	-1	1,763	-0.06%
2021/01/08	4	53.10	1	52.00	52.00	3	1,783	0.17%
2021/01/06	1	53.00	2	53.25	53.30	-1	1,856	-0.05%
2021/01/05	5	54.58	5	54.72	55.20	0	1,879	0.00%
2021/01/04	1	53.20	13	53.68	54.30	-12	1,983	-0.61%
2020/12/31	0	0.00	1	53.40	53.00	-1	2,220	-0.05%
2020/12/29	5	53.62	0	0.00	53.30	5	2,264	0.22%
2020/12/25	2	54.30	2	54.80	54.10	0	2,330	0.00%
2020/12/22	1	54.70	2	54.95	53.20	-1	2,512	-0.04%
2020/12/21	2	55.00	0	0.00	54.90	2	2,580	0.08%
2020/12/18	0	0.00	1	56.00	56.10	-1	2,696	-0.04%
2020/12/15	1	54.40	3	55.00	53.50	-2	2,885	-0.07%
2020/12/11	12	55.57	0	0.00	55.70	12	2,910	0.41%
2020/12/10	10	57.77	9	57.77	57.70	1	2,945	0.03%
2020/12/09	2	59.10	13	58.98	58.80	-11	2,951	-0.37%
2020/12/08	0	0.00	1	60.90	60.30	-1	2,921	-0.03%
2020/12/07	2	59.90	0	0.00	59.90	2	2,940	0.07%
2020/12/04	8	61.68	2	61.90	61.10	6	2,982	0.20%
2020/12/03	16	63.62	9	63.79	62.20	7	2,959	0.24%
2020/12/01	1	60.50	0	0.00	60.20	1	2,799	0.04%
2020/11/30	0	0.00	9	60.70	60.60	-9	2,803	-0.32%
2020/11/26	8	60.93	1	60.60	60.60	7	2,845	0.25%
2020/11/25	12	60.99	1	61.00	61.40	11	2,860	0.38%
2020/11/24	2	60.30	1	60.40	60.00	1	2,843	0.04%
2020/11/19	7	59.40	0	0.00	59.20	7	2,883	0.24%
2020/11/18	0	0.00	2	59.20	59.40	-2	2,915	-0.07%
2020/11/17	8	59.83	0	0.00	58.70	8	2,985	0.27%
2020/11/12	1	57.60	1	58.10	58.00	0	3,114	0.00%
2020/11/11	1	57.60	0	0.00	57.60	1	3,131	0.03%
2020/11/10	2	57.65	1	58.60	57.30	1	3,170	0.03%
2020/11/06	5	61.20	5	61.50	61.00	0	3,316	0.00%
2020/11/04	6	59.93	5	60.38	59.90	1	3,464	0.03%
2020/10/30	4	60.60	0	0.00	60.70	4	3,729	0.11%
2020/10/29	8	61.60	6	61.07	62.50	2	3,957	0.05%
2020/10/28	2	64.00	0	0.00	62.50	2	4,019	0.05%
2020/10/26	7	63.90	6	63.60	63.50	1	4,045	0.02%
2020/10/23	0	0.00	1	66.50	66.10	-1	4,036	-0.02%
2020/10/22	2	66.85	14	66.31	65.80	-12	4,082	-0.29%
2020/10/21	26	68.25	15	67.79	66.60	11	4,120	0.27%
2020/10/20	8	67.45	8	67.33	67.50	0	4,170	0.00%
2020/10/19	6	66.82	5	66.44	66.40	1	4,180	0.02%
2020/10/16	4	66.45	11	66.55	65.30	-7	4,186	-0.17%
2020/10/15	3	66.80	10	66.00	66.00	-7	4,196	-0.17%
2020/10/14	2	68.40	1	68.20	67.80	1	4,172	0.02%
2020/10/13	8	68.09	6	68.25	68.00	2	4,187	0.05%
2020/10/12	14	69.05	14	68.82	68.80	0	4,173	0.00%
2020/10/08	27	69.07	37	68.84	68.70	-10	4,133	-0.24%
2020/10/07	5	64.30	4	64.70	65.30	1	3,924	0.03%
2020/10/06	6	65.13	5	65.40	64.80	1	3,960	0.03%
2020/10/05	1	61.80	2	63.10	64.80	-1	3,984	-0.03%
2020/09/30	1	61.90	6	62.00	62.80	-5	4,079	-0.12%
2020/09/29	0	0.00	4	64.05	63.60	-4	4,147	-0.10%
2020/09/28	15	63.89	22	64.08	63.40	-7	4,350	-0.16%
2020/09/25	29	64.71	14	63.87	63.00	15	4,374	0.34%
2020/09/24	10	68.43	10	67.60	68.80	0	4,301	0.00%
2020/09/23	13	69.00	9	68.70	68.80	4	4,285	0.09%
2020/09/22	3	66.80	2	66.00	65.80	1	4,243	0.02%
2020/09/21	17	69.49	7	69.07	68.20	10	4,289	0.23%
2020/09/18	5	68.12	14	68.45	69.70	-9	4,249	-0.21%
2020/09/17	0	0.00	4	65.50	65.10	-4	4,199	-0.10%
2020/09/16	1	65.00	0	0.00	65.00	1	4,186	0.02%
2020/09/15	6	65.58	3	65.43	65.60	3	4,203	0.07%
2020/09/14	3	62.53	10	63.01	64.30	-7	4,225	-0.17%
2020/09/10	4	62.65	10	62.55	62.80	-6	4,192	-0.14%
2020/09/09	17	63.43	14	63.83	62.40	3	4,167	0.07%
2020/09/08	1	61.80	1	62.40	61.20	0	4,110	0.00%
2020/09/03	4	65.50	3	66.33	65.00	1	4,076	0.02%
2020/09/02	3	65.90	2	66.10	65.80	1	4,121	0.02%
2020/09/01	7	65.39	2	64.95	64.80	5	4,079	0.12%
2020/08/27	1	65.20	3	65.27	64.10	-2	4,062	-0.05%
2020/08/26	0	0.00	1	65.30	65.10	-1	4,037	-0.02%
2020/08/25	6	64.50	8	64.79	64.50	-2	4,040	-0.05%
2020/08/24	16	64.30	13	65.03	63.90	3	4,042	0.07%
2020/08/21	22	63.62	24	63.28	65.70	-2	4,024	-0.05%
2020/08/20	8	64.80	27	62.16	60.90	-19	4,006	-0.47%
2020/08/19	8	67.51	3	68.00	66.70	5	3,913	0.13%
2020/08/18	11	70.14	7	68.46	67.30	4	3,885	0.10%
2020/08/17	5	69.14	0	0.00	69.50	5	3,863	0.13%
2020/08/14	12	69.20	14	68.41	69.30	-2	3,842	-0.05%
2020/08/13	16	70.25	19	69.97	69.00	-3	3,800	-0.08%
2020/08/12	17	68.14	14	67.86	69.50	3	3,655	0.08%
2020/08/11	12	66.69	3	67.53	65.10	9	3,521	0.26%
2020/08/10	31	71.68	22	69.18	68.90	9	3,404	0.26%
2020/08/07	31	73.12	35	73.61	73.50	-4	3,317	-0.12%
2020/08/06	36	73.48	33	73.93	72.10	3	3,262	0.09%
2020/08/05	30	72.34	47.5	72.20	72.10	-17.5	3,168	-0.55%
2020/08/04	58	69.36	45	68.96	72.70	13	3,081	0.42%
2020/08/03	8	63.83	7	65.50	66.60	1	2,839	0.04%
2020/07/31	9	63.26	5	63.32	62.90	4	2,767	0.14%
2020/07/30	11	62.85	10	63.78	64.00	1	2,735	0.04%
2020/07/29	5.5	62.11	5	62.32	62.80	0.5	2,713	0.02%
2020/07/28	9	59.80	12	60.06	60.30	-3	2,677	-0.11%
2020/07/27	16	61.45	20	60.43	59.50	-4	2,628	-0.15%
2020/07/24	35	64.14	29	63.58	62.50	6	2,581	0.23%
2020/07/23	14	61.50	11	62.07	62.30	3	2,468	0.12%
2020/07/22	13	60.80	12	61.01	61.00	1	2,435	0.04%
2020/07/21	11	61.06	10	60.95	60.80	1	2,436	0.04%
2020/07/20	1	57.40	3	58.80	59.40	-2	2,437	-0.08%
2020/07/17	10	59.03	11	57.13	57.10	-1	2,398	-0.04%
2020/07/16	2	59.15	22	59.98	60.50	-20	2,360	-0.85%
2020/07/15	8	61.10	11	60.24	59.50	-3	2,340	-0.13%
2020/07/14	3	59.73	6	60.02	61.10	-3	2,265	-0.13%
2020/07/13	9	61.13	7	60.74	60.20	2	2,227	0.09%
2020/07/10	9	61.04	6	60.73	59.50	3	2,178	0.14%
2020/07/09	40	66.92	8	65.61	64.00	32	2,111	1.52%
2020/07/08	7	61.04	11	61.93	64.40	-4	1,985	-0.20%
2020/07/07	28	61.01	18	60.51	59.00	10	1,881	0.53%
2020/07/06	1	59.10	3	60.20	60.20	-2	1,661	-0.12%
2020/07/03	7	54.53	14	54.94	54.80	-7	1,608	-0.44%
2020/07/02	17	54.58	14	54.39	54.80	3	1,556	0.19%
2020/07/01	7	54.37	6	55.00	53.40	1	1,500	0.07%
2020/06/30	9	51.26	7	52.30	52.30	2	1,422	0.14%
2020/06/29	10	49.65	1	50.40	50.30	9	1,355	0.66%
2020/06/24	4	49.74	5	49.83	49.10	-1	1,319	-0.08%
2020/06/23	3	47.98	3	48.08	48.90	0	1,268	0.00%
2020/06/22	23	49.03	49	49.10	48.10	-26	1,255	-2.07%
2020/06/19	2	47.45	3	48.70	47.50	-1	1,224	-0.08%
2020/06/15	0	0.00	1	44.35	44.50	-1	1,149	-0.09%
2020/06/11	0	0.00	1	45.50	45.35	-1	1,153	-0.09%
2020/06/10	3	46.25	3	46.60	46.45	0	1,152	0.00%
2020/06/09	1	48.50	0	0.00	46.10	1	1,160	0.09%
2020/06/05	1	47.30	1	46.90	46.70	0	1,112	0.00%
2020/06/04	0	0.00	5	47.00	47.00	-5	1,107	-0.45%
2020/06/03	1	47.20	1	46.45	46.65	0	1,103	0.00%
2020/06/01	7	45.97	2	45.50	45.95	5	1,075	0.47%
2020/05/29	2	45.75	1	45.90	45.45	1	1,050	0.10%
2020/05/28	5	43.70	2	44.05	43.70	3	1,020	0.29%
2020/05/27	7	44.53	8	45.23	44.90	-1	994	-0.10%
2020/05/22	6	42.29	0	0.00	41.60	6	931	0.64%
2020/05/21	0	0.00	1	41.90	41.85	-1	901	-0.11%
2020/05/20	1	40.50	3	40.82	40.80	-2	887	-0.23%
2020/05/19	0	0.00	1	40.20	39.80	-1	882	-0.11%
2020/05/15	1	40.10	1	40.25	40.00	0	887	0.00%
2020/05/14	7	40.49	3	40.87	39.90	4	882	0.45%
2020/05/13	4	42.53	8	42.60	42.35	-4	860	-0.47%
2020/05/12	2	43.20	2	43.35	43.15	0	866	0.00%
2020/05/11	8	41.67	0	0.00	41.95	8	830	0.96%
2020/05/07	0	0.00	3	40.60	40.30	-3	810	-0.37%
2020/05/06	3	39.80	1	39.60	39.85	2	810	0.25%
2020/05/04	1	39.10	0	0.00	39.10	1	828	0.12%
2020/04/29	1	38.65	1	38.70	38.65	0	891	0.00%
2020/04/28	0	0.00	1	39.10	38.25	-1	896	-0.11%
2020/04/27	1	38.00	1	38.00	38.10	0	892	0.00%
2020/04/24	4	38.66	4	38.98	38.00	0	888	0.00%
2020/04/23	12	38.15	12	38.00	38.30	0	860	0.00%
2020/04/22	0	0.00	2	34.35	35.40	-2	820	-0.24%
2020/04/21	10	36.33	10	35.37	35.20	0	826	0.00%
2020/04/15	0	0.00	4	34.25	34.55	-4	842	-0.48%
2020/04/13	7	33.94	3	33.85	33.35	4	876	0.46%
2020/04/10	1	32.60	2	32.88	33.20	-1	881	-0.11%
2020/04/07	0	0.00	3	31.38	31.70	-3	987	-0.30%
2020/03/31	2	30.35	2	30.33	29.65	0	1,041	0.00%
2020/03/27	1	28.75	0	0.00	27.85	1	1,109	0.09%
2020/03/25	2	28.00	2	28.55	28.20	0	1,125	0.00%
2020/03/23	0	0.00	1	26.15	26.15	-1	1,125	-0.09%
2020/03/20	0	0.00	5	25.07	25.75	-5	1,123	-0.45%
2020/03/18	2	25.80	2	26.28	25.40	0	1,113	0.00%
2020/03/17	9	25.69	12	25.88	25.25	-3	1,118	-0.27%
2020/03/16	3	30.27	2	30.40	27.90	1	1,150	0.09%
2020/03/13	1	30.00	3	30.05	30.70	-2	1,141	-0.18%
2020/03/12	7	34.00	4	33.45	33.30	3	1,134	0.26%
2020/03/11	3	36.65	3	37.03	36.90	0	1,115	0.00%
2020/03/10	3	35.80	5	36.05	37.30	-2	1,121	-0.18%
2020/03/05	2	38.70	2	39.08	38.70	0	1,132	0.00%
2020/02/27	1	38.05	1	38.60	37.45	0	1,226	0.00%
2020/02/26	0	0.00	1	38.60	38.50	-1	1,220	-0.08%
2020/02/24	2	38.70	1	39.00	38.70	1	1,216	0.08%
2020/02/21	0	0.00	1	39.60	39.50	-1	1,218	-0.08%
2020/02/20	1	40.00	2	40.35	40.10	-1	1,257	-0.08%
2020/02/19	0	0.00	2	39.98	39.95	-2	1,260	-0.16%
2020/02/14	0	0.00	1	39.35	39.90	-1	1,267	-0.08%
2020/02/13	9	40.17	2	40.48	39.15	7	1,268	0.55%
2020/02/11	1	38.70	2	38.63	38.70	-1	1,275	-0.08%
2020/02/06	0	0.00	1	39.35	39.60	-1	1,303	-0.08%
2020/02/04	2	38.20	0	0.00	39.00	2	1,292	0.15%
2020/02/03	5	37.22	1	37.40	37.50	4	1,288	0.31%
2020/01/30	2	43.60	0	0.00	43.50	2	1,370	0.15%
2020/01/20	4	48.46	3	48.53	48.30	1	1,468	0.07%
2020/01/17	0	0.00	1	48.70	48.70	-1	1,540	-0.06%
2020/01/16	4	48.83	5	49.06	48.70	-1	1,574	-0.06%
2020/01/15	10	49.59	8	49.33	49.20	2	1,623	0.12%
2020/01/14	10	49.90	16	50.02	50.00	-6	1,653	-0.36%
2020/01/13	1	48.80	1	49.05	48.80	0	1,639	0.00%
2020/01/10	1	48.55	0	0.00	48.15	1	1,644	0.06%
2020/01/09	0	0.00	3	48.75	48.70	-3	1,686	-0.18%
2020/01/08	3	48.22	5	48.55	48.35	-2	1,690	-0.12%
2020/01/07	3	50.00	15	50.04	49.00	-12	1,683	-0.71%
2020/01/03	0	0.00	1	52.00	49.80	-1	1,668	-0.06%
2020/01/02	6	51.70	7	51.33	51.40	-1	1,645	-0.06%
2019/12/31	13	51.12	4	51.58	51.20	9	1,629	0.55%
2019/12/30	16	50.38	12	50.48	50.90	4	1,595	0.25%
2019/12/27	0	0.00	1	49.30	49.30	-1	1,551	-0.06%
2019/12/26	0	0.00	3	49.13	48.80	-3	1,604	-0.19%
2019/12/24	16	50.12	4	50.30	48.70	12	1,685	0.71%
2019/12/23	0	0.00	1	48.90	49.10	-1	1,630	-0.06%
2019/12/20	0	0.00	1	48.75	48.70	-1	1,719	-0.06%
2019/12/13	1	47.80	0	0.00	47.80	1	1,788	0.06%
2019/12/12	1	48.55	6	48.27	48.20	-5	1,779	-0.28%
2019/12/11	15	49.34	10	49.37	48.40	5	1,764	0.28%
2019/12/06	3	48.57	2	48.90	47.90	1	1,725	0.06%
2019/12/05	2	48.53	1	48.70	48.35	1	1,731	0.06%
2019/12/04	0	0.00	1	47.85	47.70	-1	1,733	-0.06%
2019/12/03	1	48.05	1	48.60	47.90	0	1,743	0.00%
2019/12/02	2	47.00	1	47.45	48.00	1	1,754	0.06%
2019/11/29	0	0.00	2	49.20	48.80	-2	1,821	-0.11%
2019/11/28	15	49.89	14	50.28	49.60	1	1,810	0.06%
2019/11/27	6	48.99	1	49.50	49.20	5	1,758	0.28%
2019/11/26	0	0.00	1	48.85	48.70	-1	1,762	-0.06%
2019/11/25	0	0.00	2	48.50	48.35	-2	1,783	-0.11%
2019/11/20	1	48.80	1	48.65	48.80	0	1,867	0.00%
2019/11/19	1	49.60	1	50.50	49.30	0	1,970	0.00%
2019/11/12	11	47.64	11	47.40	47.65	0	1,931	0.00%
2019/11/08	14	48.69	12	48.13	48.50	2	1,928	0.10%
2019/11/07	3	48.08	1	47.40	49.40	2	1,921	0.10%
2019/11/06	0	0.00	2	48.50	47.50	-2	1,911	-0.10%
2019/11/04	0	0.00	9	49.31	48.70	-9	1,897	-0.47%
2019/11/01	1	48.65	1	48.85	49.40	0	1,890	0.00%
2019/10/31	2	48.83	2	49.23	48.60	0	1,902	0.00%
2019/10/30	4	49.19	4	49.00	48.85	0	1,890	0.00%
2019/10/29	12	50.86	17	49.96	49.80	-5	1,877	-0.27%
2019/10/28	17	50.70	9	50.71	51.10	8	1,799	0.44%
2019/10/25	15	49.69	23	49.53	49.25	-8	1,700	-0.47%
2019/10/24	15	49.82	7	49.24	48.90	8	1,650	0.48%
2019/10/23	10	49.32	8	49.50	49.50	2	1,656	0.12%
2019/10/22	18	48.55	10	48.45	48.10	8	1,634	0.49%
2019/10/21	1	47.75	0	0.00	47.65	1	1,705	0.06%
2019/10/17	12	48.19	8	48.09	47.85	4	1,762	0.23%
2019/10/16	0	0.00	2	46.38	46.20	-2	1,720	-0.12%
2019/10/15	2	47.13	5	47.47	46.60	-3	1,753	-0.17%
2019/10/08	2	47.30	1	47.90	46.85	1	1,802	0.06%
2019/10/04	11	49.18	10	49.05	48.10	1	1,998	0.05%
2019/10/03	6	49.42	3	49.50	49.45	3	1,980	0.15%
2019/10/02	10	49.85	10	49.78	49.95	0	2,027	0.00%
2019/10/01	8	49.52	11	49.27	50.70	-3	2,154	-0.14%
2019/09/27	3	48.33	0	0.00	47.90	3	2,095	0.14%
2019/09/26	13	48.92	9	48.30	48.30	4	2,085	0.19%
2019/09/25	40	48.90	40	48.99	48.60	0	2,068	0.00%
2019/09/24	47	48.52	46	48.62	47.75	1	1,988	0.05%
2019/09/23	3	46.58	4	46.80	46.70	-1	1,899	-0.05%
2019/09/20	2	46.45	1	46.75	46.55	1	1,909	0.05%
2019/09/17	3	46.60	4	47.29	46.50	-1	1,946	-0.05%
2019/09/16	3	46.80	3	47.02	46.85	0	1,952	0.00%
2019/09/12	4	47.49	1	47.80	47.20	3	1,980	0.15%
2019/09/11	1	47.10	4	47.01	47.45	-3	1,969	-0.15%
2019/09/10	0	0.00	3	45.65	46.50	-3	1,971	-0.15%
2019/09/09	4	46.91	2	47.00	46.60	2	1,976	0.10%
2019/09/06	1	47.15	1	47.60	47.35	0	2,033	0.00%
2019/09/05	5	47.60	15	47.83	47.60	-10	2,025	-0.49%
2019/09/04	2	47.05	3	47.37	47.30	-1	2,058	-0.05%
2019/09/03	28	48.89	18	48.66	47.00	10	2,049	0.49%
2019/08/30	7	48.22	2	47.70	47.50	5	1,959	0.26%
2019/08/29	6	47.60	6	48.06	47.65	0	1,948	0.00%
2019/08/28	15	47.87	11	47.82	47.75	4	1,935	0.21%
2019/08/27	12	48.02	13	48.12	48.05	-1	1,919	-0.05%
2019/08/26	8	46.31	7	46.48	46.10	1	1,880	0.05%
2019/08/23	7	47.26	10	47.18	47.30	-3	1,881	-0.16%
2019/08/22	28	48.04	26	48.55	47.00	2	1,863	0.11%
2019/08/15	4	44.60	4	44.94	44.70	0	1,770	0.00%
2019/08/14	4	44.35	2	44.85	45.60	2	1,772	0.11%
2019/08/13	3	44.28	2	44.50	43.75	1	1,768	0.06%
2019/08/12	5	44.83	2	45.20	45.00	3	1,802	0.17%
2019/08/08	2	43.40	2	43.73	44.70	0	1,849	0.00%
2019/08/06	1	40.70	3	42.02	43.25	-2	1,865	-0.11%
2019/08/05	1	43.75	2	43.63	43.20	-1	1,866	-0.05%
2019/08/02	1	44.15	1	44.00	44.15	0	1,880	0.00%
2019/08/01	3	45.48	2	45.95	45.55	1	1,894	0.05%
2019/07/31	2	45.83	3	46.08	46.25	-1	1,899	-0.05%
2019/07/30	2	46.85	0	0.00	45.60	2	1,905	0.10%
2019/07/29	2	49.08	5	48.65	48.60	-3	1,922	-0.16%
2019/07/26	4	49.10	4	49.96	49.70	0	1,921	0.00%
2019/07/25	2	50.20	1	49.95	49.50	1	1,904	0.05%
2019/07/24	2	48.50	5	48.57	48.45	-3	1,878	-0.16%
2019/07/23	2	49.45	3	49.70	49.05	-1	1,879	-0.05%
2019/07/22	1	48.30	4	47.19	48.10	-3	1,804	-0.17%
2019/07/17	1	47.00	2	46.40	45.70	-1	2,011	-0.05%
2019/07/16	2	46.05	1	46.25	46.20	1	2,025	0.05%
2019/07/15	2	46.00	9	46.53	46.50	-7	2,081	-0.34%
2019/07/12	7	46.09	14	46.34	45.45	-7	2,199	-0.32%
2019/07/11	49	46.56	45	46.64	46.05	4	2,308	0.17%
2019/07/10	20	48.33	19	48.14	48.55	1	2,404	0.04%
2019/07/09	5	46.90	1	47.30	46.50	4	2,560	0.16%
2019/07/08	5	46.96	4	47.16	47.40	1	2,659	0.04%
2019/07/05	11	46.54	8	47.08	47.60	3	2,783	0.11%
2019/07/04	1	42.85	1	42.90	43.30	0	2,603	0.00%
2019/07/03	4	42.81	3	43.15	42.45	1	2,603	0.04%
2019/07/02	2	42.80	1	42.90	42.85	1	2,597	0.04%
2019/07/01	10	42.70	7	42.87	43.10	3	2,604	0.12%
2019/06/26	12	42.23	10	42.30	42.40	2	2,638	0.08%
2019/06/25	3	42.32	0	0.00	42.10	3	2,644	0.11%
2019/06/20	0	0.00	3	42.45	42.50	-3	2,630	-0.11%
2019/06/19	1	41.40	7	41.77	41.55	-6	2,622	-0.23%
2019/06/18	6	41.49	0	0.00	41.25	6	2,648	0.23%
2019/06/17	2	41.83	2	41.90	42.10	0	2,713	0.00%
2019/06/14	9	43.06	12	42.87	42.25	-3	2,743	-0.11%
2019/06/13	2	41.53	0	0.00	41.50	2	2,720	0.07%
2019/06/04	1	40.05	0	0.00	39.90	1	2,733	0.04%
2019/05/31	7	40.65	9	40.66	40.65	-2	2,747	-0.07%
2019/05/30	7	39.11	6	39.38	39.80	1	2,745	0.04%
2019/05/27	1	38.00	0	0.00	37.40	1	2,920	0.03%
2019/05/23	1	38.50	0	0.00	38.60	1	3,017	0.03%
2019/05/22	2	40.65	0	0.00	40.25	2	3,098	0.06%
2019/05/21	0	0.00	1	40.10	40.40	-1	3,227	-0.03%
2019/05/17	0	0.00	5	40.67	40.40	-5	3,237	-0.15%
2019/05/16	14	42.69	9	43.01	41.80	5	3,223	0.16%
2019/05/14	3	38.78	4	38.68	39.40	-1	3,196	-0.03%
2019/05/13	2	39.80	2	40.20	39.75	0	3,203	0.00%
2019/05/10	5	41.68	8	40.79	40.65	-3	3,202	-0.09%
2019/05/09	9	43.02	9	42.10	41.80	0	3,249	0.00%
2019/05/08	4	43.85	3	43.90	44.35	1	3,244	0.03%
2019/05/07	1	44.35	9	44.35	44.30	-8	3,276	-0.24%
2019/05/06	9	45.66	5	44.21	43.50	4	3,285	0.12%
2019/05/03	4	48.25	5	48.29	48.25	-1	3,229	-0.03%
2019/04/30	9	47.97	6	48.14	47.90	3	3,273	0.09%
2019/04/29	8	47.76	11	48.06	47.45	-3	3,320	-0.09%
2019/04/26	11	50.05	7	49.94	49.45	4	3,313	0.12%
2019/04/25	9	50.92	12	51.48	51.00	-3	3,340	-0.09%
2019/04/24	15	51.63	10	51.37	50.80	5	3,399	0.15%
2019/04/23	28	55.39	36	55.54	53.00	-8	3,450	-0.23%
2019/04/22	19	54.18	22	53.88	55.00	-3	3,318	-0.09%
2019/04/19	14	54.29	16	54.50	54.00	-2	3,320	-0.06%
2019/04/18	29	54.20	18	55.50	53.30	11	3,320	0.33%
2019/04/17	15	55.75	19	55.55	54.20	-4	3,473	-0.12%
2019/04/16	13	54.58	9	54.86	55.80	4	3,422	0.12%
2019/04/15	127	53.45	159	53.93	54.00	-32	3,537	-0.90%	大買/大賣/
2019/04/12	3	49.67	17	49.77	50.40	-14	3,429	-0.41%
2019/04/11	26	48.48	25	49.15	49.20	1	3,489	0.03%
2019/04/10	1	46.15	0	0.00	46.10	1	3,392	0.03%
2019/04/09	0	0.00	1	46.50	46.30	-1	3,395	-0.03%
2019/04/08	6	46.96	1	46.95	46.35	5	3,401	0.15%
2019/04/03	1	46.40	3	46.75	46.50	-2	3,388	-0.06%
2019/04/02	3	47.03	0	0.00	46.65	3	3,381	0.09%
2019/04/01	6	47.96	3	47.77	47.25	3	3,378	0.09%
2019/03/29	12	47.53	5	46.97	46.90	7	3,344	0.21%
2019/03/28	10	46.77	3	46.57	46.10	7	3,315	0.21%
2019/03/27	2	46.30	1	46.10	46.50	1	3,307	0.03%
2019/03/26	2	45.50	0	0.00	45.70	2	3,293	0.06%
2019/03/25	6	44.65	0	0.00	44.80	6	3,287	0.18%
2019/03/22	1	46.55	21	46.69	45.75	-20	3,280	-0.61%
2019/03/21	5	47.48	0	0.00	46.70	5	3,261	0.15%
2019/03/20	10	48.08	9	48.03	47.50	1	3,245	0.03%
2019/03/19	3	47.50	8	47.18	47.00	-5	3,220	-0.16%
2019/03/18	1	47.10	1	46.75	46.50	0	3,190	0.00%
2019/03/14	6	46.63	1	46.60	45.55	5	3,168	0.16%
2019/03/13	4	45.51	0	0.00	45.50	4	3,156	0.13%
2019/03/11	2	45.60	4	45.66	45.75	-2	3,163	-0.06%
2019/03/08	4	44.61	1	44.20	44.55	3	3,147	0.10%
2019/03/07	0	0.00	2	45.20	44.15	-2	3,138	-0.06%
2019/03/06	1	45.40	1	45.55	45.25	0	3,128	0.00%
2019/02/27	2	46.85	0	0.00	46.55	2	3,098	0.06%
2019/02/26	37	49.43	10	50.00	46.95	27	3,087	0.87%
2019/02/25	4	47.64	5	47.63	47.95	-1	2,965	-0.03%
2019/02/22	3	47.42	5	46.75	46.65	-2	2,911	-0.07%
2019/02/21	16	46.62	25	47.31	46.50	-9	2,849	-0.32%
2019/02/20	9	45.42	5	46.16	47.25	4	2,755	0.15%
2019/02/19	5	43.38	2	43.38	43.10	3	2,616	0.11%
2019/02/14	1	44.35	0	0.00	44.10	1	2,562	0.04%
2019/02/13	1	44.65	1	44.90	44.00	0	2,549	0.00%
2019/02/12	3	46.10	0	0.00	45.50	3	2,520	0.12%
2019/02/11	1	45.20	0	0.00	45.30	1	2,502	0.04%
2019/01/30	7	46.02	8	46.24	45.35	-1	2,488	-0.04%
2019/01/29	3	43.83	6	44.55	45.20	-3	2,425	-0.12%
2019/01/28	9	45.06	7	45.55	44.50	2	2,405	0.08%
2019/01/22	6	44.12	5	44.41	43.80	1	2,343	0.04%
2019/01/21	1	44.60	10	44.18	43.45	-9	2,316	-0.39%
2019/01/18	6	45.66	1	45.70	45.70	5	2,258	0.22%
2019/01/17	5	46.56	10	46.88	46.30	-5	2,230	-0.22%
2019/01/16	13	46.87	13	47.20	47.55	0	2,165	0.00%
2019/01/15	23	47.22	15	47.24	46.25	8	2,067	0.39%
2019/01/14	5	45.63	6	45.43	45.30	-1	1,922	-0.05%
2019/01/11	0	0.00	8	46.24	45.80	-8	1,890	-0.42%
2019/01/10	33	46.05	7	46.10	46.15	26	1,830	1.42%
2019/01/09	13	47.60	60	47.54	46.45	-47	1,759	-2.67%
2019/01/08	43	45.83	22	45.89	46.50	21	1,457	1.44%
2019/01/07	46	45.33	44	45.25	46.50	2	1,365	0.15%
2019/01/04	3	41.87	33	44.38	44.65	-30	1,091	-2.75%
2019/01/03	10	42.94	9	43.27	40.60	1	906	0.11%
2019/01/02	7	40.28	5	40.66	41.60	2	728	0.27%
2018/12/28	0	0.00	2	37.90	38.05	-2	635	-0.31%
2018/12/27	0	0.00	1	38.50	38.20	-1	635	-0.16%
2018/12/25	1	37.55	0	0.00	37.40	1	616	0.16%
2018/12/18	0	0.00	1	36.40	37.15	-1	584	-0.17%
2018/12/17	0	0.00	8	37.86	36.90	-8	580	-1.38%
2018/12/14	5	38.63	1	38.50	38.50	4	573	0.70%
2018/12/13	5	39.26	3	39.73	38.85	2	570	0.35%
2018/12/12	5	39.30	7	39.23	39.30	-2	556	-0.36%
2018/12/11	2	37.95	7	37.36	37.55	-5	507	-0.98%
2018/12/10	14	37.61	4	37.61	36.45	10	494	2.02%
2018/12/07	3	36.25	4	37.08	37.10	-1	474	-0.21%
2018/12/06	2	35.50	5	35.92	35.30	-3	458	-0.65%
2018/12/05	8	38.41	4	38.00	37.65	4	446	0.90%
2018/12/04	9	37.63	2	37.20	37.55	7	439	1.59%
2018/11/30	0	36.15	0	0.00	36.00	0	418	0.00%
2018/11/28	0	0.00	5	36.44	36.25	-5	410	-1.22%
2018/11/23	4	34.84	1	34.60	34.60	3	432	0.69%
2018/11/22	9	35.42	10	35.56	35.00	-1	427	-0.23%
2018/11/09	0	34.10	0	0.00	33.80	0	502	0.00%
2018/11/06	6	32.39	1	31.70	32.00	5	492	1.02%
2018/11/05	2	30.95	0	0.00	32.10	2	485	0.41%
2018/11/02	0	0.00	7	31.15	30.30	-7	478	-1.46%
2018/11/01	5	31.30	3	31.20	31.10	2	471	0.42%
2018/10/31	4	30.65	5	30.19	30.85	-1	463	-0.22%
2018/10/29	5	29.85	2	29.90	29.75	3	427	0.70%
2018/10/22	0	28.95	0	0.00	28.35	0	392	0.00%
2018/10/18	1	28.80	0	0.00	28.60	1	392	0.25%
2018/10/15	2	27.00	0	0.00	27.30	2	392	0.51%
2018/10/11	0	0.00	1	27.25	26.95	-1	393	-0.25%
2018/10/02	0	0.00	1	34.25	34.20	-1	377	-0.26%
2018/10/01	2	33.55	0	0.00	34.00	2	380	0.53%
2018/09/05	0	0.00	1	38.45	38.15	-1	537	-0.19%
2018/09/03	2	38.43	1	38.15	38.20	1	564	0.18%
2018/08/31	2	39.25	2	38.65	39.25	0	571	0.00%
2018/08/30	8	40.83	7	40.92	38.80	1	581	0.17%
2018/08/29	2	39.20	2	38.70	39.40	0	584	0.00%
2018/08/28	6	39.64	0	0.00	38.60	6	595	1.01%
2018/08/27	4	38.70	4	39.25	39.75	0	626	0.00%
2018/08/24	44	39.26	44	39.41	39.10	0	606	0.00%
2018/08/23	0	0.00	20	37.60	37.60	-20	551	-3.63%
2018/08/21	0	0.00	1	34.75	34.00	-1	535	-0.19%
2018/08/20	1	34.10	3	34.00	33.75	-2	549	-0.36%
2018/08/09	0	0.00	1	37.00	35.55	-1	579	-0.17%
2018/08/08	0	0.00	1	37.40	36.60	-1	581	-0.17%
2018/08/03	0	0.00	2	37.45	37.45	-2	607	-0.33%
2018/07/23	2	37.35	0	0.00	37.50	2	697	0.29%
2018/07/20	0	0.00	1	39.00	38.50	-1	697	-0.14%
2018/07/19	1	38.95	0	0.00	38.80	1	698	0.14%
2018/07/18	0	0.00	2	40.05	38.85	-2	707	-0.28%
2018/07/13	1	38.65	1	38.80	38.45	0	699	0.00%
2018/07/11	2	37.48	0	0.00	38.00	2	698	0.29%
2018/07/09	2	38.10	0	0.00	37.45	2	698	0.29%
2018/07/05	0	0.00	1	38.00	37.50	-1	689	-0.15%
2018/07/04	1	38.85	6	39.35	38.00	-5	683	-0.73%
2018/07/03	2	40.15	0	0.00	39.75	2	672	0.30%
2018/07/02	1	42.00	13	42.95	41.30	-12	657	-1.83%
2018/06/29	15	42.98	9	43.21	43.15	6	627	0.96%
2018/06/28	0	0.00	1	40.00	39.90	-1	561	-0.18%
2018/06/26	5	39.39	6	39.71	39.80	-1	571	-0.18%
2018/06/25	3	40.63	2	41.08	40.35	1	568	0.18%
2018/06/21	1	39.85	0	0.00	40.10	1	568	0.18%
2018/06/20	0	0.00	1	39.75	39.60	-1	567	-0.18%
2018/06/19	0	0.00	1	39.70	39.80	-1	562	-0.18%
2018/06/14	0	0.00	2	40.10	40.50	-2	556	-0.36%
2018/06/12	0	0.00	10	41.70	40.95	-10	547	-1.83%
2018/06/11	11	42.06	0	0.00	42.05	11	536	2.05%
2018/06/08	0	0.00	1	41.00	40.90	-1	541	-0.18%
2018/06/07	4	41.06	0	0.00	41.20	4	539	0.74%
2018/06/06	2	42.15	5	41.86	41.65	-3	526	-0.57%
2018/06/05	5	40.28	0	0.00	40.10	5	490	1.02%
2018/06/04	6	40.57	1	40.50	40.90	5	472	1.06%
2018/06/01	10	38.34	7	38.30	38.30	3	426	0.70%
2018/05/30	0	0.00	6	37.65	38.15	-6	418	-1.43%
2018/05/28	0	0.00	5	37.70	38.55	-5	405	-1.23%
2018/05/25	3	37.40	27	37.75	37.45	-24	392	-6.12%
2018/05/24	0	0.00	8	37.66	37.80	-8	389	-2.05%
2018/05/21	5	37.55	5	37.65	37.65	0	374	0.00%
2018/05/18	22	37.22	11	37.62	37.65	11	371	2.96%
2018/05/16	1	36.90	1	36.65	36.90	0	367	0.00%
2018/05/15	33	37.18	0	0.00	36.90	33	365	9.03%
2018/05/14	0	0.00	29	36.74	36.90	-29	382	-7.58%
2018/05/11	0	0.00	1	36.15	36.10	-1	373	-0.27%
2018/05/10	15	35.68	0	0.00	36.00	15	367	4.08%
2018/05/09	15	34.84	0	0.00	35.30	15	358	4.18%
2018/05/07	1	34.35	0	0.00	33.25	1	343	0.29%
2018/05/04	0	0.00	1	32.75	34.35	-1	321	-0.31%
2018/04/10	0	0.00	1	34.15	34.25	-1	404	-0.25%
2018/03/16	2	36.30	2	36.45	36.00	0	1,046	0.00%
2018/03/15	1	36.15	1	36.90	36.60	0	1,047	0.00%
2018/03/14	2	36.48	1	37.80	36.70	1	1,059	0.09%
2018/03/13	0	0.00	1	36.65	36.70	-1	1,040	-0.10%
2018/03/09	2	34.20	1	34.25	34.20	1	1,045	0.10%
2018/03/08	1	33.85	0	0.00	33.80	1	1,052	0.10%
2018/02/23	3	35.43	0	0.00	35.40	3	1,234	0.24%
2018/02/06	1	34.00	1	33.85	33.85	0	1,240	0.00%
2018/02/05	1	36.50	0	0.00	37.10	1	1,218	0.08%
2018/01/26	1	38.00	0	0.00	38.10	1	1,245	0.08%
2018/01/24	3	38.80	2	38.60	38.80	1	1,240	0.08%
2018/01/23	2	38.80	0	0.00	38.80	2	1,241	0.16%
2018/01/18	5	39.70	5	39.90	39.60	0	1,253	0.00%
2018/01/15	0	0.00	1	40.20	39.75	-1	1,250	-0.08%
2018/01/11	0	0.00	1	38.50	39.75	-1	1,252	-0.08%
2018/01/10	11	39.25	1	39.55	39.00	10	1,248	0.80%
2018/01/09	5	40.00	0	0.00	40.00	5	1,237	0.40%
2018/01/05	2	42.50	0	0.00	42.50	2	1,213	0.16%
2018/01/04	0	0.00	2	42.70	42.50	-2	1,207	-0.17%
2018/01/03	0	0.00	5	42.39	42.20	-5	1,210	-0.41%
2018/01/02	0	0.00	22	42.30	42.75	-22	1,197	-1.84%