台驊投控 (2636)-玉山券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
113.5
漲跌
▼1.5
漲幅
-1.30%
成交量
3,540張
產業
上市航運類股
620人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台驊投控 (2636)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/28	48.3	118.80	83	116.67	115.00	-34.7	2,910	-1.19%
2024/05/27	0	0.00	12.5	114.81	118.00	-12.5	2,773	-0.45%
2024/05/24	4	107.50	3	107.83	107.50	1	2,665	0.04%
2024/05/23	6	105.58	3	105.00	105.00	3	2,640	0.11%
2024/05/22	1	105.50	10	106.75	106.50	-9	2,644	-0.34%
2024/05/21	3	106.67	1	107.50	107.00	2	2,669	0.07%
2024/05/20	4	110.88	3	109.50	108.50	1	2,696	0.04%
2024/05/17	5	111.20	5.1	110.41	110.50	-0.1	2,679	0.00%
2024/05/16	4	108.25	14.1	108.46	113.00	-10.1	2,648	-0.38%
2024/05/15	21.2	107.31	5.2	107.58	108.50	16	2,610	0.61%
2024/05/14	74.2	112.80	17	112.94	111.00	57.2	2,561	2.23%
2024/05/13	34	115.82	23.4	116.69	115.50	10.6	2,340	0.45%
2024/05/10	7	106.79	19.7	106.25	109.00	-12.7	2,096	-0.61%
2024/05/09	4	100.08	9.2	99.95	99.30	-5.2	2,008	-0.26%
2024/05/08	7	99.17	0	0.00	98.50	7	1,983	0.35%
2024/05/07	1	99.80	1.5	100.33	99.90	-0.5	1,966	-0.03%
2024/05/06	0	0.00	1.2	101.00	99.60	-1.2	1,959	-0.06%
2024/05/03	1.1	101.09	0	0.00	101.00	1.1	1,962	0.06%
2024/05/02	0	102.00	0.1	102.82	102.00	-0.1	1,962	-0.01%
2024/04/30	4.1	101.61	2.1	101.48	102.00	2	1,970	0.10%
2024/04/29	9	104.28	13.2	104.95	104.00	-4.2	1,978	-0.21%
2024/04/26	3.1	99.14	5	98.04	98.60	-1.9	1,940	-0.10%
2024/04/24	4	97.15	0	0.00	97.40	4	1,943	0.21%
2024/04/22	0	0.00	0.2	96.00	95.00	-0.2	1,963	-0.01%
2024/04/19	1	94.10	0	0.00	93.70	1	2,007	0.05%
2024/04/18	0.2	96.50	0.1	95.80	94.90	0.1	2,074	0.01%
2024/04/17	1.1	96.31	0	0.00	96.40	1.1	2,086	0.05%
2024/04/16	1.1	92.99	1.2	93.57	92.50	-0.1	2,111	-0.01%
2024/04/15	9.3	96.16	14.2	96.23	95.80	-4.9	2,153	-0.23%
2024/04/12	12.3	103.40	11.5	102.12	106.00	0.8	2,135	0.04%
2024/04/11	3.8	97.42	0.2	97.69	97.80	3.5	2,178	0.16%
2024/04/10	0	0.00	0.3	96.98	95.90	-0.3	2,317	-0.01%
2024/04/09	8.3	97.59	10.6	96.87	96.60	-2.4	2,346	-0.10%
2024/04/08	5.1	93.11	2.1	93.22	94.40	3	2,402	0.13%
2024/04/03	0.4	93.69	0	0.00	93.70	0.4	2,407	0.02%
2024/04/02	2.2	94.09	3.4	94.06	94.30	-1.2	2,428	-0.05%
2024/04/01	3.1	93.75	2	93.90	93.50	1.1	2,466	0.05%
2024/03/29	2.1	94.89	1	94.00	94.90	1.1	2,516	0.04%
2024/03/28	0	0.00	3	96.73	96.60	-3	2,631	-0.11%
2024/03/27	5.1	96.18	0	0.00	95.80	5.1	2,807	0.18%
2024/03/26	2.4	94.19	22.3	94.01	94.00	-19.9	3,112	-0.64%
2024/03/25	0.1	97.40	1.2	97.40	97.30	-1.1	3,235	-0.03%
2024/03/22	0	0.00	3	96.10	97.60	-3	3,655	-0.08%
2024/03/21	5	98.42	4.1	98.45	98.60	0.9	3,780	0.02%
2024/03/20	0	0.00	1.1	98.19	96.80	-1.1	3,765	-0.03%
2024/03/19	4.2	96.25	9.4	95.97	97.00	-5.2	3,751	-0.14%
2024/03/18	6.1	93.18	18	93.00	94.40	-11.9	3,744	-0.32%
2024/03/15	30.9	93.62	33.1	92.27	92.10	-2.2	3,758	-0.06%
2024/03/14	16.1	97.63	14.1	98.22	97.70	2	3,563	0.06%
2024/03/13	4	94.58	5.3	94.40	94.80	-1.3	3,453	-0.04%
2024/03/12	1.3	93.27	0.1	93.00	93.40	1.2	3,422	0.03%
2024/03/11	3.2	93.39	1.1	93.24	93.00	2.1	3,426	0.06%
2024/03/08	14.2	93.17	1.2	92.21	93.20	13	3,453	0.38%
2024/03/07	2	93.65	3.1	93.21	92.90	-1.1	3,437	-0.03%
2024/03/06	5.2	93.23	6	93.30	92.70	-0.8	3,432	-0.02%
2024/03/05	11	93.75	8.2	93.51	94.00	2.8	3,421	0.08%
2024/03/04	0.2	90.10	0	0.00	92.00	0.2	3,386	0.01%
2024/03/01	2.2	90.81	4	90.75	91.00	-1.8	3,370	-0.05%
2024/02/29	4	92.50	0	0.00	92.10	4	3,354	0.12%
2024/02/23	17.5	93.21	0.2	92.55	92.00	17.3	3,349	0.52%
2024/02/22	1	93.40	10.6	93.59	93.90	-9.6	3,340	-0.29%
2024/02/21	13	92.12	8.7	92.34	92.30	4.3	3,307	0.13%
2024/02/20	2.1	90.29	0	0.00	90.10	2.1	3,278	0.06%
2024/02/19	0.1	89.36	0	0.00	89.50	0.1	3,275	0.00%
2024/02/16	0	88.93	0	89.00	88.50	0	3,278	0.00%
2024/02/15	0.3	88.54	0	0.00	88.30	0.3	3,281	0.01%
2024/02/05	10	89.01	10	87.52	88.70	0	3,266	0.00%
2024/02/02	3.8	88.57	1.1	88.43	88.00	2.7	3,236	0.08%
2024/02/01	0	91.81	0.4	91.84	91.60	-0.4	3,182	-0.01%
2024/01/31	3.2	90.61	0	90.60	90.40	3.2	3,174	0.10%
2024/01/30	0.1	91.00	0.1	92.00	90.70	0	3,201	0.00%
2024/01/29	0.1	90.40	0	0.00	92.00	0.1	3,198	0.00%
2024/01/26	0.2	90.73	0	0.00	90.40	0.2	3,191	0.01%
2024/01/25	1	91.90	1	92.10	91.50	0	3,179	0.00%
2024/01/24	0	92.30	0.1	92.90	93.00	-0.1	3,171	0.00%
2024/01/23	0.1	91.15	1	90.90	90.90	-0.9	3,151	-0.03%
2024/01/22	0.1	91.60	11.2	91.04	92.20	-11.1	3,126	-0.36%
2024/01/19	0.1	92.10	1	91.90	92.20	-0.9	3,120	-0.03%
2024/01/18	0	0.00	0.1	93.09	92.90	-0.1	3,108	0.00%
2024/01/17	0.2	91.34	1	91.30	90.60	-0.8	3,091	-0.02%
2024/01/16	0.1	92.10	1	91.70	91.90	-1	3,069	-0.03%
2024/01/15	1.1	95.80	20	95.06	93.80	-18.9	3,038	-0.62%
2024/01/12	21.2	92.60	3	93.00	92.80	18.2	2,970	0.61%
2024/01/11	1	91.70	3	90.00	89.80	-2	2,885	-0.07%
2024/01/10	3.4	88.80	5	89.30	89.30	-1.6	2,886	-0.06%
2024/01/09	2.6	91.51	2.1	90.81	90.00	0.5	2,842	0.02%
2024/01/08	17.1	96.07	11.1	95.42	96.10	6	2,763	0.22%
2024/01/05	24	92.68	55.3	95.07	96.50	-31.3	2,690	-1.16%
2024/01/04	22	92.51	10.6	92.21	92.60	11.5	2,575	0.44%
2024/01/03	0	87.80	1	88.90	88.30	-1	2,438	-0.04%
2024/01/02	18.2	89.09	19.1	87.91	87.40	-1	2,402	-0.04%
2023/12/29	2.2	87.29	2	86.70	86.70	0.2	2,332	0.01%
2023/12/28	5.3	87.76	4	87.00	87.00	1.3	2,361	0.05%
2023/12/27	5.2	89.82	6	88.72	88.50	-0.9	2,366	-0.04%
2023/12/26	4.2	89.93	2.1	89.04	89.00	2.1	2,348	0.09%
2023/12/25	11.3	88.69	14	88.51	88.20	-2.8	2,303	-0.12%
2023/12/22	50	96.58	25	96.80	95.10	25	2,193	1.14%
2023/12/21	40.2	96.90	45.1	97.59	96.00	-4.9	2,020	-0.24%
2023/12/20	15	93.22	14.1	93.71	94.00	0.9	1,703	0.06%
2023/12/19	80.3	94.88	71.5	95.47	94.50	8.8	1,562	0.56%
2023/12/18	6	89.27	6.7	90.39	90.90	-0.7	1,136	-0.06%
2023/12/15	2.2	83.20	0.6	83.07	82.70	1.7	997	0.17%
2023/12/14	1	82.40	2	82.70	82.50	-1	982	-0.10%
2023/12/13	0.2	83.30	3.4	83.35	83.80	-3.2	978	-0.33%
2023/12/12	5	82.08	6	82.55	82.40	-1	985	-0.10%
2023/12/11	1	80.90	1	80.90	81.00	0	950	0.00%
2023/12/08	1	80.30	2	79.80	80.20	-1	946	-0.11%
2023/12/07	0	79.80	2.4	80.18	80.00	-2.4	941	-0.25%
2023/12/06	0	0.00	2	80.60	80.60	-2	926	-0.22%
2023/12/05	4	81.80	0	81.40	81.90	4	901	0.44%
2023/12/04	1.2	80.87	3.1	81.16	81.40	-1.9	851	-0.23%
2023/12/01	3	78.00	0	0.00	78.10	3	803	0.37%
2023/11/28	1	77.70	0	0.00	77.30	1	784	0.13%
2023/11/27	3	76.20	0	0.00	76.10	3	777	0.39%
2023/11/24	0.1	75.90	1	76.00	75.80	-0.9	770	-0.12%
2023/11/22	2.4	79.15	1.4	79.15	79.20	1	752	0.14%
2023/11/21	0	0.00	0.1	78.50	78.40	-0.1	734	-0.01%
2023/11/20	2.6	78.20	0	0.00	78.20	2.6	725	0.36%
2023/11/17	0.2	78.02	0.3	78.30	78.20	-0.1	718	-0.02%
2023/11/16	0	0.00	2	77.95	77.70	-2	705	-0.28%
2023/11/15	1	77.50	1	77.60	77.40	0	698	0.00%
2023/11/14	0.6	77.25	0.1	77.00	77.00	0.5	717	0.07%
2023/11/13	0	0.00	4	77.78	77.10	-4	705	-0.57%
2023/11/10	0	0.00	0.3	76.90	77.00	-0.3	702	-0.04%
2023/11/09	0.1	77.20	1.2	77.00	76.90	-1.1	701	-0.16%
2023/11/08	1.7	77.66	2	77.30	77.30	-0.3	699	-0.04%
2023/11/07	1.2	77.28	14	77.34	76.80	-12.8	697	-1.83%
2023/11/06	0	73.70	2.1	74.57	75.00	-2.1	668	-0.31%
2023/11/03	0.1	74.50	0	74.00	74.30	0.1	667	0.01%
2023/11/01	0	0.00	0.1	73.90	74.00	-0.1	696	-0.01%
2023/10/30	2.1	73.15	0	0.00	73.20	2.1	707	0.29%
2023/10/27	0.5	74.20	0	0.00	73.50	0.5	707	0.07%
2023/10/23	0.1	71.20	0	0.00	70.50	0.1	698	0.01%
2023/10/20	1.1	70.01	0	0.00	70.90	1.1	699	0.15%
2023/10/18	0.1	70.55	0	0.00	70.30	0.1	695	0.02%
2023/10/16	0.1	70.70	0.3	71.00	70.90	-0.2	681	-0.04%
2023/10/13	1.1	71.67	3	72.30	71.10	-1.9	684	-0.27%
2023/10/12	1	71.80	0	0.00	72.10	1	682	0.15%
2023/10/11	8.1	75.22	0	0.00	73.30	8.1	671	1.20%
2023/10/06	0.1	77.80	6	77.95	77.90	-5.9	665	-0.89%
2023/10/04	0.1	74.30	0	0.00	76.40	0.1	662	0.01%
2023/10/03	0.1	74.60	0	0.00	74.90	0.1	626	0.01%
2023/10/02	2.2	75.01	4	74.40	74.20	-1.8	609	-0.30%
2023/09/28	1	76.90	0	0.00	77.00	1	592	0.17%
2023/09/27	7	77.50	8.1	78.26	77.90	-1.1	596	-0.18%
2023/09/26	11	77.41	6	78.50	77.30	5	676	0.74%
2023/09/25	0.1	77.00	12	77.76	78.30	-11.9	735	-1.62%
2023/09/22	1.1	77.08	2	77.40	76.80	-0.9	746	-0.12%
2023/09/21	0.8	78.20	2	78.55	77.40	-1.2	751	-0.16%
2023/09/20	3	79.19	3.1	78.95	78.50	-0.1	749	-0.01%
2023/09/19	2	78.20	0	0.00	78.50	2	745	0.27%
2023/09/18	0.8	78.49	1.9	78.37	78.90	-1.1	744	-0.14%
2023/09/15	1	78.70	2	78.40	78.20	-1	736	-0.14%
2023/09/13	2	75.59	2	75.35	75.60	0	694	0.00%
2023/09/07	2.1	72.93	0	0.00	72.90	2.1	695	0.30%
2023/09/06	2	73.80	0	0.00	73.70	2	704	0.28%
2023/09/04	0.1	73.80	0	0.00	73.50	0.1	749	0.01%
2023/09/01	1.1	74.11	0	0.00	73.80	1.1	754	0.15%
2023/08/31	0	0.00	1	74.50	74.50	-1	778	-0.13%
2023/08/29	1.1	73.64	0	0.00	73.60	1.1	808	0.13%
2023/08/25	0	0.00	2	74.00	73.50	-2	855	-0.23%
2023/08/24	0	0.00	1	73.80	73.50	-1	868	-0.12%
2023/08/22	1	74.60	0	0.00	74.50	1	900	0.11%
2023/08/21	0	76.00	0	75.90	75.20	0	907	0.00%
2023/08/18	2	77.90	3	76.90	76.80	-1	912	-0.11%
2023/08/17	1	74.30	0	0.00	74.30	1	886	0.11%
2023/08/16	0.1	72.60	1	73.00	72.90	-1	892	-0.11%
2023/08/15	0	0.00	3	74.03	73.90	-3	891	-0.34%
2023/08/09	0	75.90	0	76.00	75.80	0	894	0.00%
2023/08/08	4	77.03	2	76.60	76.50	2	890	0.22%
2023/08/07	0	73.00	0	0.00	72.90	0	860	0.00%
2023/08/04	0	0.00	2	73.95	74.10	-2	865	-0.23%
2023/08/02	0.1	72.60	1	73.70	72.80	-0.9	863	-0.11%
2023/08/01	0.1	72.70	0	0.00	72.80	0.1	859	0.02%
2023/07/28	0	0.00	0.1	72.30	72.40	-0.1	860	-0.01%
2023/07/27	0.1	71.50	0	71.70	71.50	0	854	0.00%
2023/07/26	0.2	71.30	0	0.00	71.50	0.2	853	0.02%
2023/07/25	0.1	70.64	5	70.76	70.70	-4.9	853	-0.57%
2023/07/24	2.1	70.50	0	0.00	70.40	2.1	852	0.25%
2023/07/21	0.2	71.00	1	71.30	71.10	-0.8	852	-0.09%
2023/07/20	1	71.01	0	0.00	71.40	1	854	0.12%
2023/07/19	1.1	71.30	1	70.30	70.20	0.1	852	0.01%
2023/07/17	0.1	68.40	0	0.00	68.90	0.1	846	0.01%
2023/07/14	4.1	67.34	0	0.00	66.70	4.1	852	0.48%
2023/07/13	1	66.70	3	67.20	66.80	-2	857	-0.23%
2023/07/12	1.1	68.42	12.4	68.23	68.10	-11.3	857	-1.31%
2023/07/11	2	71.20	0	0.00	71.00	2	842	0.24%
2023/07/10	0	0.00	3	71.00	70.90	-3	849	-0.35%
2023/07/07	1.1	72.43	9	71.97	72.00	-7.9	846	-0.93%
2023/07/06	0	0.00	2	73.10	73.20	-2	839	-0.24%
2023/07/05	0	0.00	5	74.78	74.30	-5	836	-0.60%
2023/07/04	16.6	79.37	19	77.28	76.10	-2.5	827	-0.30%
2023/07/03	6	76.43	3	76.67	77.50	3	739	0.40%
2023/06/29	0	69.80	2	69.70	69.70	-2	667	-0.30%
2023/06/28	1.1	70.41	0	0.00	70.30	1.1	668	0.16%
2023/06/27	0.2	70.86	0	0.00	70.40	0.2	673	0.03%
2023/06/26	1	71.10	2	71.00	71.20	-1	675	-0.15%
2023/06/21	1	70.90	0	0.00	70.90	1	675	0.15%
2023/06/19	1	71.90	1	71.90	72.00	0	714	0.00%
2023/06/16	0.2	72.80	0	0.00	72.60	0.2	737	0.03%
2023/06/14	1.1	73.30	3	72.70	72.30	-2	933	-0.21%
2023/06/13	0	0.00	1	72.60	72.60	-1	972	-0.10%
2023/06/12	0	72.40	1	72.80	72.40	-1	1,093	-0.09%
2023/06/09	0	0.00	1	72.60	73.50	-1	1,205	-0.08%
2023/06/08	1.1	73.39	0	0.00	72.70	1.1	1,389	0.08%
2023/06/07	2	71.05	0	0.00	70.50	2	1,430	0.14%
2023/06/06	0.1	70.93	0	0.00	71.40	0.1	1,459	0.00%
2023/06/02	4	70.38	0.1	70.70	70.80	3.9	1,450	0.27%
2023/06/01	2	70.60	2	70.80	70.50	0	1,447	0.00%
2023/05/31	1	70.20	3	70.37	70.20	-2	1,444	-0.14%
2023/05/30	1.5	71.10	0.3	71.00	70.60	1.2	1,447	0.08%
2023/05/29	1.1	71.69	2.5	71.05	71.70	-1.4	1,441	-0.10%
2023/05/26	2.3	76.44	0	0.00	76.40	2.3	1,433	0.16%
2023/05/25	2.6	77.58	5	77.60	77.40	-2.5	1,431	-0.17%
2023/05/24	3.1	77.63	1	77.30	77.80	2.1	1,433	0.15%
2023/05/23	8	76.69	7	76.99	76.90	1	1,433	0.07%
2023/05/22	1.2	76.65	0	0.00	76.70	1.2	1,435	0.08%
2023/05/19	0.3	75.64	0	0.00	75.50	0.3	1,431	0.02%
2023/05/18	0	0.00	2	75.35	75.00	-2	1,431	-0.14%
2023/05/17	4.2	75.45	0	0.00	75.20	4.2	1,429	0.29%
2023/05/16	0.6	75.79	0	0.00	75.30	0.6	1,432	0.04%
2023/05/15	0.1	75.40	1	75.30	75.80	-0.9	1,438	-0.06%
2023/05/12	3.1	75.30	0	0.00	75.60	3.1	1,442	0.21%
2023/05/11	0	0.00	3	75.57	75.50	-3	1,445	-0.21%
2023/05/10	7	76.89	0	0.00	76.60	7	1,451	0.48%
2023/05/09	8.2	76.26	6	76.05	75.60	2.2	1,449	0.15%
2023/05/08	0.2	76.74	0.1	77.00	75.50	0.1	1,448	0.01%
2023/05/05	0.1	76.20	0	0.00	76.90	0.1	1,463	0.01%
2023/05/04	0.2	76.40	0	0.00	75.90	0.2	1,467	0.01%
2023/05/03	0.1	76.83	0	0.00	76.10	0.1	1,474	0.01%
2023/05/02	1.3	76.99	0	0.00	77.10	1.3	1,488	0.09%
2023/04/28	0.1	76.80	0	0.00	76.90	0.1	1,494	0.01%
2023/04/26	1	74.70	0	0.00	76.00	1	1,502	0.07%
2023/04/25	1.1	75.82	1	76.10	75.10	0.1	1,509	0.01%
2023/04/24	0.1	76.50	0	0.00	76.80	0.1	1,523	0.00%
2023/04/21	1.1	76.07	0	0.00	76.00	1.1	1,530	0.07%
2023/04/19	1	78.01	0	0.00	77.80	1	1,545	0.07%
2023/04/18	4.5	79.83	0	0.00	79.20	4.5	1,554	0.29%
2023/04/13	0	78.10	0	0.00	77.60	0	1,582	0.00%
2023/04/12	0.2	79.39	0	0.00	79.00	0.2	1,588	0.01%
2023/04/11	0.1	79.30	0.5	79.20	79.20	-0.4	1,600	-0.02%
2023/04/10	5	79.32	5.1	79.02	79.00	-0.1	1,626	-0.01%
2023/04/07	2	78.50	3.2	78.78	78.90	-1.2	1,642	-0.07%
2023/04/06	0.1	78.68	0	0.00	77.80	0.1	1,645	0.00%
2023/03/31	0.1	78.37	3	78.60	78.20	-2.9	1,656	-0.17%
2023/03/30	0.3	77.84	0.3	77.70	77.50	-0.1	1,712	0.00%
2023/03/28	0.1	77.60	0	0.00	76.60	0.1	1,777	0.00%
2023/03/24	0.1	76.73	0	76.70	76.30	0.1	1,956	0.00%
2023/03/23	1	76.21	4	76.63	76.70	-3	1,979	-0.15%
2023/03/22	1.1	78.00	6	77.75	78.30	-4.9	1,970	-0.25%
2023/03/21	5.2	78.10	3	78.07	77.60	2.2	1,969	0.11%
2023/03/20	11	79.57	7	79.43	79.70	4	1,958	0.21%
2023/03/17	0	0.00	3	80.00	80.00	-3	1,932	-0.16%
2023/03/16	0.4	77.26	1	76.30	76.30	-0.6	1,800	-0.03%
2023/03/15	12.2	77.41	6	77.13	76.00	6.2	1,782	0.35%
2023/03/14	3	78.73	2.5	78.76	80.10	0.5	1,693	0.03%
2023/03/13	3.1	76.38	14.3	77.93	79.80	-11.2	1,606	-0.70%
2023/03/10	0	74.05	1.1	74.28	72.60	-1.1	1,431	-0.08%
2023/03/09	0	72.30	1.2	72.82	74.10	-1.2	1,381	-0.09%
2023/03/08	0.1	71.33	0	0.00	71.80	0.1	1,365	0.01%
2023/03/07	0	0.00	1	72.01	71.90	-1	1,370	-0.08%
2023/03/06	5.1	72.02	0	0.00	72.00	5.1	1,377	0.37%
2023/03/03	2.2	70.91	2	70.90	71.40	0.2	1,369	0.01%
2023/03/02	3	70.10	8	70.14	69.90	-5	1,362	-0.37%
2023/03/01	0.1	68.02	2	67.60	68.50	-1.9	1,364	-0.14%
2023/02/24	1	68.50	1.4	68.77	69.00	-0.4	1,365	-0.03%
2023/02/23	11	69.12	8	69.46	68.80	3	1,357	0.22%
2023/02/22	1.3	67.44	1.1	67.34	67.20	0.2	1,353	0.01%
2023/02/21	4.3	67.47	1	68.00	67.90	3.3	1,349	0.24%
2023/02/20	2	67.00	2	66.80	66.90	0	1,350	0.00%
2023/02/17	1.1	65.82	0	0.00	65.70	1.1	1,354	0.08%
2023/02/16	0.1	67.00	0.5	66.30	66.40	-0.4	1,370	-0.03%
2023/02/15	1.1	65.76	0	66.50	65.70	1.1	1,408	0.08%
2023/02/14	1	65.50	1	66.30	66.70	0	1,440	0.00%
2023/02/13	1	65.30	0	0.00	65.30	1	1,471	0.07%
2023/02/08	0	0.00	1	67.30	67.90	-1	1,709	-0.06%
2023/02/07	1	67.00	0	0.00	67.10	1	1,710	0.06%
2023/02/06	0	66.60	1	66.80	66.30	-1	1,718	-0.06%
2023/02/03	2	67.60	3.3	68.07	67.40	-1.3	1,720	-0.08%
2023/02/02	3	66.87	0	0.00	67.00	3	1,707	0.18%
2023/02/01	1	65.99	5.5	65.78	66.00	-4.5	1,708	-0.26%
2023/01/31	1.2	65.17	0.1	65.30	65.80	1.1	1,718	0.07%
2023/01/30	1	63.50	0	0.00	63.50	1	1,715	0.06%
2023/01/17	0.6	63.97	0	0.00	63.50	0.6	1,748	0.03%
2023/01/16	0.1	63.30	0	0.00	62.80	0.1	1,764	0.00%
2023/01/13	1.1	63.81	0	0.00	63.80	1.1	1,769	0.06%
2023/01/12	13	65.17	61	64.50	64.10	-48	1,790	-2.68%
2023/01/11	0	0.00	2	67.00	66.20	-2	1,788	-0.11%
2023/01/10	4	66.25	2	66.10	66.00	2	1,798	0.11%
2023/01/09	24	66.17	4	65.95	66.40	20	1,820	1.10%
2023/01/06	9	66.59	9	66.47	66.60	0	1,824	0.00%
2023/01/05	10	68.10	1	68.50	68.10	9	1,830	0.49%
2023/01/04	21	69.14	0	0.00	68.50	21	1,838	1.14%
2023/01/03	6	76.47	5	76.60	76.30	1	1,813	0.06%
2022/12/30	3	75.97	5	75.88	76.00	-2	1,799	-0.11%
2022/12/29	9	76.30	10	76.03	75.80	-1	1,788	-0.06%
2022/12/28	4	76.30	46.5	76.38	77.30	-42.5	1,782	-2.38%
2022/12/27	2	76.40	1	76.20	76.20	1	1,774	0.06%
2022/12/26	0	75.70	0	0.00	74.90	0	1,777	0.00%
2022/12/23	3	75.50	9	76.00	76.30	-6	1,774	-0.34%
2022/12/22	9	76.99	18.5	76.51	77.00	-9.5	1,766	-0.54%
2022/12/21	9	75.07	1	75.60	75.10	8	1,721	0.47%
2022/12/20	23	75.35	24	75.93	74.20	-1	1,719	-0.06%
2022/12/19	23	76.53	8	76.13	74.60	15	1,711	0.88%
2022/12/16	15	76.78	9.9	76.72	76.00	5.1	1,644	0.31%
2022/12/15	2	72.10	5	73.10	72.70	-3	1,539	-0.19%
2022/12/14	11.9	71.72	1	71.20	71.40	10.9	1,531	0.71%
2022/12/13	1.3	72.68	0	0.00	72.40	1.3	1,524	0.09%
2022/12/12	10	71.60	2.3	71.92	71.50	7.7	1,517	0.51%
2022/12/09	4.7	72.65	0	0.00	72.20	4.7	1,507	0.31%
2022/12/08	4	73.20	0	0.00	72.50	4	1,497	0.27%
2022/12/07	2	74.15	1	74.51	74.00	1	1,485	0.07%
2022/12/06	7	75.46	1	75.40	74.50	6	1,465	0.41%
2022/12/05	11	79.16	0	0.00	78.30	11	1,448	0.76%
2022/12/02	17	79.45	0	0.00	79.50	17	1,426	1.19%
2022/12/01	0	0.00	4	80.00	79.70	-4	1,419	-0.28%
2022/11/30	2	78.05	3	77.87	78.60	-1	1,408	-0.07%
2022/11/29	3	75.83	2.6	75.94	76.80	0.4	1,405	0.03%
2022/11/28	0	0.00	1	76.20	76.60	-1	1,414	-0.07%
2022/11/25	0	0.00	4	76.15	76.00	-4	1,407	-0.28%
2022/11/24	5	74.34	2	74.60	75.60	3	1,413	0.21%
2022/11/23	0	0.00	1	74.50	75.10	-1	1,399	-0.07%
2022/11/22	1	72.70	0	0.00	72.70	1	1,408	0.07%
2022/11/21	0	0.00	6	71.60	71.90	-6	1,406	-0.43%
2022/11/17	2	72.40	0	0.00	72.40	2	1,407	0.14%
2022/11/15	0	71.69	0	0.00	72.10	0	1,438	0.00%
2022/11/14	0.1	72.20	5	72.04	71.80	-4.9	1,435	-0.34%
2022/11/11	0	0.00	2	72.00	71.60	-2	1,429	-0.14%
2022/11/10	1	71.00	2.4	71.75	71.20	-1.4	1,402	-0.10%
2022/11/08	8	72.34	1.2	70.40	72.20	6.8	1,360	0.50%
2022/11/07	12	68.75	0.6	68.87	69.50	11.4	1,300	0.88%
2022/11/04	0	0.00	4.5	66.37	66.70	-4.5	1,197	-0.38%
2022/11/03	1	60.60	0	0.00	60.70	1	1,142	0.09%
2022/11/01	0	0.00	1	60.70	60.80	-1	1,165	-0.09%
2022/10/28	0	0.00	2	61.30	61.70	-2	1,175	-0.17%
2022/10/27	0.1	58.50	0.1	59.70	61.50	0	1,178	0.00%
2022/10/26	5	58.60	5	58.80	58.60	0	1,186	0.00%
2022/10/25	3.1	59.72	7	59.81	59.00	-4	1,194	-0.33%
2022/10/24	1	61.50	1	61.00	60.30	0	1,183	0.00%
2022/10/20	7	59.54	1	61.20	60.90	6	1,175	0.51%
2022/10/19	5	62.80	3	63.37	63.50	2	1,157	0.17%
2022/10/18	0	61.10	7	61.93	62.00	-7	1,154	-0.60%
2022/10/17	1.2	58.63	4	57.73	59.80	-2.8	1,181	-0.24%
2022/10/13	2.3	60.12	0	0.00	58.50	2.3	1,175	0.20%
2022/10/12	4.2	62.80	2	61.40	61.40	2.2	1,181	0.19%
2022/10/11	1	65.10	7	65.59	65.40	-6	1,181	-0.51%
2022/10/07	1	67.70	3	68.10	67.10	-2	1,186	-0.17%
2022/10/06	1	66.80	2.2	67.88	67.80	-1.2	1,207	-0.10%
2022/10/05	2	67.75	3.2	68.07	67.80	-1.2	1,233	-0.10%
2022/10/04	8	67.00	3.4	66.59	67.50	4.6	1,258	0.37%
2022/10/03	2	65.75	2.5	64.97	66.10	-0.5	1,276	-0.04%
2022/09/30	2	61.50	5	62.64	63.40	-3	1,301	-0.23%
2022/09/29	6	62.27	6	62.95	62.30	0	1,324	0.00%
2022/09/28	1	62.10	7	62.50	61.40	-6	1,343	-0.45%
2022/09/27	0	0.00	5.3	66.08	66.60	-5.3	1,370	-0.39%
2022/09/26	9	65.19	5	65.49	63.90	4	1,390	0.29%
2022/09/23	0	0.00	1	71.10	71.00	-1	1,413	-0.07%
2022/09/22	1.2	71.08	2	70.75	69.90	-0.8	1,452	-0.06%
2022/09/21	2.1	73.21	1.1	72.21	72.20	1	1,513	0.06%
2022/09/20	1	71.10	2.1	71.61	71.70	-1.1	1,677	-0.06%
2022/09/19	1.2	70.95	2.5	71.37	70.50	-1.3	1,829	-0.07%
2022/09/16	0	0.00	1	72.90	73.20	-1	1,963	-0.05%
2022/09/15	2	74.00	2.2	73.99	74.30	-0.2	2,025	-0.01%
2022/09/14	2	71.90	2	71.50	72.90	0	2,111	0.00%
2022/09/13	2.1	73.10	3.4	73.39	73.20	-1.3	2,171	-0.06%
2022/09/12	1	71.63	9	72.31	73.10	-8	2,274	-0.35%
2022/09/08	2.1	70.89	9	71.01	71.00	-7	2,323	-0.30%
2022/09/07	5.1	70.15	11	70.34	70.50	-5.9	2,392	-0.25%
2022/09/06	2.1	72.81	1.1	72.45	72.40	1	2,416	0.04%
2022/09/05	2.1	73.33	1	74.70	72.30	1.1	2,487	0.04%
2022/09/02	7.5	76.50	10	75.55	74.60	-2.6	2,581	-0.10%
2022/09/01	1.2	77.86	3	78.27	78.00	-1.8	2,686	-0.07%
2022/08/31	1.1	76.74	11	79.07	78.80	-9.9	2,776	-0.36%
2022/08/30	0.1	77.80	1	77.70	77.90	-0.9	2,815	-0.03%
2022/08/29	2.5	77.37	0	0.00	77.20	2.5	2,846	0.09%
2022/08/26	0.2	82.18	21	82.30	81.90	-20.8	2,882	-0.72%
2022/08/25	0.1	82.30	0	0.00	82.00	0.1	2,921	0.00%
2022/08/24	1.1	81.33	2	81.40	81.20	-0.9	2,965	-0.03%
2022/08/23	3.6	81.97	1	83.00	81.70	2.6	3,053	0.09%
2022/08/22	1.2	84.34	0	84.20	83.80	1.2	3,149	0.04%
2022/08/19	0	86.50	2	86.65	87.00	-2	3,184	-0.06%
2022/08/18	0	0.00	0	86.90	87.70	0	3,215	0.00%
2022/08/17	0.1	86.70	1	86.30	86.70	-1	3,238	-0.03%
2022/08/16	0.5	85.96	0	0.00	85.50	0.5	3,288	0.02%
2022/08/15	0.3	86.88	0	86.90	86.70	0.2	3,362	0.01%
2022/08/11	4	89.05	2	88.50	88.40	2	3,375	0.06%
2022/08/10	0	0.00	0.3	87.60	87.70	-0.3	3,372	-0.01%
2022/08/09	4.1	87.39	10	87.80	88.60	-5.9	3,381	-0.18%
2022/08/08	1	88.00	2	87.55	87.60	-1	3,378	-0.03%
2022/08/05	0	0.00	1	86.80	87.00	-1	3,379	-0.03%
2022/08/04	0.2	84.00	1	83.60	84.80	-0.9	3,392	-0.03%
2022/08/03	1	86.40	1	84.80	84.80	0	3,395	0.00%
2022/08/02	3	85.67	2	86.30	86.40	1	3,400	0.03%
2022/08/01	1	87.30	0.2	87.07	87.60	0.9	3,411	0.02%
2022/07/29	1.2	86.10	2	86.00	85.80	-0.9	3,420	-0.02%
2022/07/28	2	84.60	1	83.30	83.30	1	3,421	0.03%
2022/07/27	3	85.43	2	85.00	85.00	1	3,434	0.03%
2022/07/26	0.1	85.64	0	0.00	85.00	0.1	3,431	0.00%
2022/07/25	1	86.00	21	86.48	86.30	-20	3,438	-0.58%
2022/07/22	0	0.00	10	87.50	88.00	-10	3,433	-0.29%
2022/07/20	0	0.00	6	83.82	83.00	-6	3,395	-0.18%
2022/07/19	0.1	82.50	0	82.70	83.10	0	3,403	0.00%
2022/07/18	2.1	82.24	1	81.41	81.40	1.1	3,384	0.03%
2022/07/15	3	82.27	3	82.03	82.00	0	3,382	0.00%
2022/07/14	2.1	81.78	9	83.07	83.00	-7	3,401	-0.20%
2022/07/13	16.1	83.43	4	81.83	81.20	12.1	3,385	0.36%
2022/07/12	1.2	80.58	3	80.83	80.90	-1.8	3,366	-0.05%
2022/07/11	9.1	85.86	10	85.89	85.90	-1	3,357	-0.03%
2022/07/08	5	86.18	11.2	86.25	87.40	-6.2	3,329	-0.19%
2022/07/07	14	80.79	11.2	82.03	82.70	2.8	3,297	0.08%
2022/07/06	0	0.00	3.1	81.78	81.20	-3.1	3,275	-0.09%
2022/07/05	23	82.37	7.1	82.33	83.00	16	3,268	0.49%
2022/07/04	0.2	80.70	6	80.18	80.90	-5.8	3,249	-0.18%
2022/07/01	7.3	83.29	7	84.66	80.80	0.3	3,224	0.01%
2022/06/30	4.3	86.66	9	87.46	86.20	-4.7	3,181	-0.15%
2022/06/29	9.5	91.13	12.5	89.66	89.60	-3	3,144	-0.10%
2022/06/28	25.1	94.59	7	94.40	95.40	18.1	3,081	0.59%
2022/06/27	30.1	93.32	20.1	95.38	96.80	10	2,922	0.34%
2022/06/24	13.6	88.00	10	89.35	88.00	3.6	2,780	0.13%
2022/06/23	3.2	83.45	6	83.60	83.00	-2.8	2,656	-0.11%
2022/06/22	10.3	85.01	9	84.59	83.60	1.3	2,618	0.05%
2022/06/21	5.3	88.92	7	89.00	89.10	-1.7	2,540	-0.07%
2022/06/20	12.4	89.84	15	89.76	87.00	-2.6	2,485	-0.11%
2022/06/17	4	96.70	12.5	96.26	95.80	-8.5	2,395	-0.36%
2022/06/16	3.5	102.03	7	100.37	97.00	-3.5	2,343	-0.15%
2022/06/15	8.6	106.79	9.1	105.55	103.50	-0.5	2,300	-0.02%
2022/06/14	16.3	108.24	12	107.38	108.00	4.2	2,315	0.18%
2022/06/13	22.7	110.87	20	109.95	108.50	2.7	2,350	0.11%
2022/06/10	17.6	117.58	9	117.00	116.50	8.6	2,360	0.36%
2022/06/09	21.5	134.96	21	134.76	133.00	0.5	2,299	0.02%
2022/06/08	7	138.93	11.4	139.34	138.50	-4.4	2,259	-0.19%
2022/06/07	2	137.50	4	137.63	137.50	-2	2,373	-0.08%
2022/06/06	15	136.27	36.3	136.81	137.50	-21.3	2,877	-0.74%
2022/06/02	11	132.36	17.5	132.81	134.00	-6.5	3,099	-0.21%
2022/06/01	16	132.63	10	133.05	132.50	6	3,292	0.18%
2022/05/31	9	130.06	11	131.73	133.00	-2	3,909	-0.05%
2022/05/30	28	132.38	14.2	133.63	132.50	13.8	4,051	0.34%
2022/05/27	2	125.50	11.1	126.55	129.00	-9.1	3,976	-0.23%
2022/05/26	1.1	125.86	4.1	124.76	124.50	-3	3,991	-0.08%
2022/05/25	7	123.43	4	123.50	123.50	3	4,015	0.07%
2022/05/24	16	125.59	12	123.54	123.50	4	4,021	0.10%
2022/05/23	6	124.74	10.2	122.78	124.00	-4.2	3,987	-0.10%
2022/05/20	2.5	118.46	5	117.70	117.00	-2.5	3,953	-0.06%
2022/05/19	3	112.83	3	115.17	115.50	0	4,042	0.00%
2022/05/18	1.2	116.58	4	117.75	117.50	-2.8	4,064	-0.07%
2022/05/17	5.1	115.40	0.1	116.50	115.00	5	4,080	0.12%
2022/05/16	0.1	117.00	0	0.00	117.50	0.1	4,089	0.00%
2022/05/13	0	116.57	2	118.75	120.00	-2	4,090	-0.05%
2022/05/12	2.1	116.98	0.4	116.00	114.50	1.7	4,116	0.04%
2022/05/11	3	118.50	1	119.00	119.00	2	4,144	0.05%
2022/05/10	3.3	120.00	2	120.51	121.00	1.3	4,151	0.03%
2022/05/09	15	119.80	6	120.08	120.00	9	4,184	0.22%
2022/05/06	2	121.75	5	122.80	124.00	-3	4,239	-0.07%
2022/05/05	2	122.50	4	123.25	122.50	-2	4,270	-0.05%
2022/05/04	7	121.71	12	120.71	120.50	-5	4,300	-0.12%
2022/05/03	0.1	118.00	0	118.00	118.00	0	4,301	0.00%
2022/04/29	0	119.00	5	120.00	118.00	-5	4,323	-0.12%
2022/04/28	1	115.01	0	115.50	116.00	1	4,350	0.02%
2022/04/27	3.1	112.12	2	114.51	114.50	1.1	4,364	0.02%
2022/04/26	2.1	117.02	14	117.54	117.00	-12	4,367	-0.27%
2022/04/25	8	116.88	2.2	117.30	117.00	5.9	4,373	0.13%
2022/04/22	2	123.25	3.1	122.50	122.50	-1.1	4,365	-0.02%
2022/04/21	1	123.50	5.3	123.05	123.50	-4.3	4,382	-0.10%
2022/04/20	9	122.67	3.3	123.34	122.00	5.7	4,395	0.13%
2022/04/19	0	0.00	1	121.00	121.00	-1	4,414	-0.02%
2022/04/18	1	120.00	0.3	120.02	120.00	0.7	4,427	0.02%
2022/04/15	3	123.00	13	122.85	122.00	-10	4,450	-0.22%
2022/04/14	1	122.01	1.4	122.29	122.00	-0.4	4,447	-0.01%
2022/04/13	0	123.50	2	122.25	123.50	-2	4,452	-0.04%
2022/04/12	1	117.05	2	119.50	120.00	-1	4,464	-0.02%
2022/04/11	3	121.66	0	0.00	120.00	3	4,473	0.07%
2022/04/08	1.1	121.40	7	121.07	122.00	-6	4,497	-0.13%
2022/04/07	5.2	118.13	1	116.50	116.50	4.2	4,491	0.09%
2022/04/06	1.2	120.06	21	119.74	120.00	-19.8	4,498	-0.44%
2022/04/01	3	122.50	2	123.00	123.00	1	4,564	0.02%
2022/03/31	3.2	122.20	0	123.67	122.50	3.2	4,563	0.07%
2022/03/30	7.3	122.51	0	0.00	122.50	7.3	4,568	0.16%
2022/03/29	1.1	123.95	0	124.00	122.00	1.1	4,564	0.02%
2022/03/28	3.3	121.57	2	121.75	122.50	1.3	4,565	0.03%
2022/03/25	9.3	123.77	10	124.50	123.00	-0.7	4,581	-0.02%
2022/03/24	0.2	127.75	11	127.64	127.50	-10.8	4,574	-0.24%
2022/03/23	4	129.50	0	0.00	129.00	4	4,601	0.09%
2022/03/22	1.3	131.42	0	131.00	130.00	1.3	4,618	0.03%
2022/03/21	4.1	130.65	3	130.33	130.50	1.1	4,630	0.02%
2022/03/18	3.1	129.37	5	130.60	131.50	-1.9	4,671	-0.04%
2022/03/17	13	130.42	9	131.61	133.00	4	4,668	0.09%
2022/03/16	32.4	130.04	11.3	129.05	129.00	21.1	4,670	0.45%
2022/03/15	26	139.65	25	141.46	134.00	1	4,713	0.02%
2022/03/14	4.5	140.11	5.1	140.63	139.50	-0.6	4,762	-0.01%
2022/03/11	15.3	139.16	3	139.33	140.00	12.3	4,851	0.25%
2022/03/10	49.1	142.95	41.1	140.10	139.00	8	4,898	0.16%
2022/03/09	112.5	144.90	88	143.10	141.00	24.5	4,863	0.50%	大買/
2022/03/08	67	145.61	61.8	146.00	150.00	5.3	4,582	0.11%
2022/03/07	60.1	151.00	50.3	148.07	146.50	9.8	4,386	0.22%
2022/03/04	120.9	156.17	63.6	154.32	153.00	57.3	4,324	1.33%	大買/
2022/03/03	5	140.90	13	144.98	150.00	-8	3,707	-0.22%
2022/03/02	3	135.50	5.2	135.96	136.50	-2.2	3,540	-0.06%
2022/03/01	4	134.75	16.5	135.14	137.00	-12.5	3,559	-0.35%
2022/02/25	2	131.75	20	132.58	133.00	-18	3,537	-0.51%
2022/02/24	1.2	128.76	4	129.63	126.50	-2.8	3,523	-0.08%
2022/02/23	17.1	131.73	4.1	131.61	131.50	13	3,539	0.37%
2022/02/22	1	128.99	5	128.10	129.00	-4	3,578	-0.11%
2022/02/21	11	134.36	11	135.50	133.50	0	3,596	0.00%
2022/02/18	2	128.25	13.7	129.32	129.50	-11.7	3,554	-0.33%
2022/02/17	10	126.50	1	126.00	127.00	9	3,609	0.25%
2022/02/16	0.1	128.12	3.1	127.70	128.50	-3.1	3,712	-0.08%
2022/02/15	4.1	125.38	0	0.00	124.00	4.1	3,877	0.10%
2022/02/14	0	0.00	4.2	127.66	125.50	-4.2	4,015	-0.10%
2022/02/11	6	127.58	7	127.22	125.50	-1	4,066	-0.02%
2022/02/10	4	125.63	9.1	126.61	125.50	-5.1	4,158	-0.12%
2022/02/09	9.1	123.66	35	124.16	125.50	-25.9	4,363	-0.59%
2022/02/08	9.1	124.48	14.1	123.68	122.50	-5	4,597	-0.11%
2022/02/07	4	118.62	6	121.92	121.00	-2	4,926	-0.04%
2022/01/26	8.1	114.73	9	114.33	112.00	-0.9	5,286	-0.02%
2022/01/25	5.1	112.10	2	111.50	110.50	3.1	5,312	0.06%
2022/01/24	1.2	115.30	3	112.33	115.50	-1.8	5,363	-0.03%
2022/01/21	8.3	118.79	9	117.56	116.00	-0.7	5,426	-0.01%
2022/01/20	1.2	122.41	3	121.67	122.50	-1.8	5,453	-0.03%
2022/01/19	10.2	121.45	0	0.00	120.50	10.2	5,473	0.19%
2022/01/18	6.1	123.50	2	123.50	123.50	4.1	5,514	0.07%
2022/01/17	7.2	123.65	8	123.75	123.50	-0.8	5,631	-0.01%
2022/01/14	3.1	125.45	18	125.25	126.50	-14.9	5,724	-0.26%
2022/01/13	5.1	126.61	11	128.05	126.00	-6	5,812	-0.10%
2022/01/12	2.3	127.66	2	126.50	127.50	0.3	5,870	0.00%
2022/01/11	3.4	129.43	3	131.00	129.00	0.4	5,925	0.01%
2022/01/10	5.1	131.61	8	132.19	130.50	-3	6,145	-0.05%
2022/01/07	1.1	131.08	11	131.45	132.00	-9.9	6,498	-0.15%
2022/01/06	1	132.00	2.6	133.00	133.00	-1.6	6,755	-0.02%
2022/01/05	7.2	133.44	4	134.00	132.50	3.2	6,946	0.05%
2022/01/04	3.6	133.96	2.1	133.74	134.50	1.5	7,109	0.02%
2022/01/03	3.1	132.85	6.1	133.74	134.00	-3	7,160	-0.04%
2021/12/30	8	136.38	0	0.00	136.50	8	7,336	0.11%
2021/12/29	3.3	137.87	3	138.17	137.50	0.3	7,451	0.00%
2021/12/28	6.1	141.52	4	142.00	139.00	2.1	7,728	0.03%
2021/12/27	0.1	137.17	1	137.50	137.00	-0.9	7,866	-0.01%
2021/12/24	0.1	136.00	7.1	137.97	135.50	-7	8,083	-0.09%
2021/12/23	5.2	137.41	2.4	136.66	136.50	2.8	8,152	0.03%
2021/12/22	6	138.50	1	138.00	138.00	5	8,257	0.06%
2021/12/21	1	139.50	9.5	137.66	139.50	-8.5	8,354	-0.10%
2021/12/20	0	0.00	0	138.00	136.00	0	8,425	0.00%
2021/12/17	2	137.00	15.1	138.33	137.00	-13	8,496	-0.15%
2021/12/16	1.1	135.57	3	135.50	135.00	-2	8,538	-0.02%
2021/12/15	6	134.25	4	135.75	135.00	2	8,598	0.02%
2021/12/14	12.2	134.90	4	134.38	133.00	8.2	8,730	0.09%
2021/12/13	7.1	141.99	12	140.21	139.00	-5	8,724	-0.06%
2021/12/10	29.2	142.48	33.1	142.27	140.00	-3.9	8,798	-0.04%
2021/12/09	31.5	143.58	20.3	143.26	142.50	11.2	8,860	0.13%
2021/12/08	6	151.07	17	148.88	147.00	-11	8,831	-0.12%
2021/12/07	37.1	146.51	48.7	147.84	148.00	-11.6	8,808	-0.13%
2021/12/06	27.5	146.95	16.2	147.06	145.00	11.3	8,776	0.13%
2021/12/03	57.7	145.13	40	142.73	142.00	17.6	8,830	0.20%
2021/12/02	17.3	146.36	26.6	145.99	144.00	-9.2	9,082	-0.10%
2021/12/01	14	139.07	6	138.33	138.00	8	8,992	0.09%
2021/11/30	18.2	138.54	18	137.40	138.50	0.1	9,138	0.00%
2021/11/29	9	130.61	7.1	132.26	131.50	1.9	9,035	0.02%
2021/11/26	8.5	132.02	5.3	131.13	130.00	3.3	9,061	0.04%
2021/11/25	9.1	138.44	12.1	137.50	136.50	-3	9,055	-0.03%
2021/11/24	2	136.50	25	136.68	136.50	-23	9,073	-0.25%
2021/11/23	3.2	134.84	6	135.83	134.50	-2.8	9,123	-0.03%
2021/11/22	8.1	134.26	10.3	134.24	133.50	-2.2	9,286	-0.02%
2021/11/19	7.3	133.33	4.2	132.74	131.50	3.1	9,360	0.03%
2021/11/18	6	134.92	8.1	135.76	134.50	-2.1	9,485	-0.02%
2021/11/17	11	133.59	4.1	133.88	134.00	6.9	9,734	0.07%
2021/11/16	7	135.07	11	136.23	137.00	-4	9,905	-0.04%
2021/11/15	12.1	135.36	1	133.50	133.50	11.1	10,229	0.11%
2021/11/12	12.2	137.25	13	137.73	136.00	-0.8	10,591	-0.01%
2021/11/11	12.4	134.99	28	139.57	132.00	-15.6	10,671	-0.15%
2021/11/10	18.6	138.60	20.3	137.44	136.50	-1.7	10,848	-0.02%
2021/11/09	14.4	138.69	32.3	139.39	139.50	-17.9	10,983	-0.16%
2021/11/08	22.4	137.77	16	137.22	139.00	6.4	11,068	0.06%
2021/11/05	36	134.26	30	134.33	134.00	6	11,188	0.05%
2021/11/04	176.1	146.43	107	139.63	139.00	69.1	11,506	0.60%	大買/大賣/
2021/11/03	12	142.58	43.3	143.46	145.00	-31.3	11,528	-0.27%
2021/11/02	7	133.07	15	132.20	132.00	-8	11,579	-0.07%
2021/11/01	9	130.94	14	129.89	130.50	-5	11,708	-0.04%
2021/10/29	15	129.80	31.2	130.32	129.00	-16.2	11,795	-0.14%
2021/10/28	10.1	126.36	15.4	127.12	125.00	-5.3	12,143	-0.04%
2021/10/27	4	124.50	2	124.50	126.00	2	12,656	0.02%
2021/10/26	5.1	126.17	6	126.17	126.50	-0.9	13,233	-0.01%
2021/10/25	11	124.59	18.3	126.36	127.00	-7.3	13,697	-0.05%
2021/10/22	11.9	122.63	3	123.83	122.00	8.9	14,045	0.06%
2021/10/21	7.1	127.06	4.1	129.74	126.50	3	14,397	0.02%
2021/10/20	19.1	125.90	27	127.70	125.00	-8	14,730	-0.05%
2021/10/19	20	127.03	13	127.58	127.00	7	15,460	0.05%
2021/10/18	27.6	124.30	18	125.53	126.00	9.6	16,272	0.06%
2021/10/15	52.3	135.42	13	132.73	133.00	39.2	16,540	0.24%
2021/10/14	23	131.22	85.5	133.51	138.00	-62.5	16,727	-0.37%
2021/10/13	43.7	129.62	21.1	129.62	125.50	22.6	17,170	0.13%
2021/10/12	29.1	130.51	34	129.78	133.00	-4.9	18,156	-0.03%
2021/10/08	4.1	133.55	5	132.60	132.00	-0.9	18,599	0.00%
2021/10/07	48.2	136.13	23.3	135.35	134.00	25	19,234	0.13%
2021/10/06	19.2	129.14	14	129.43	129.50	5.2	19,609	0.03%
2021/10/05	34	129.53	49.6	128.86	132.50	-15.6	20,105	-0.08%
2021/10/04	23.3	130.38	123	130.17	126.00	-99.7	20,507	-0.49%	大賣/
2021/10/01	29.1	137.88	50	136.91	140.00	-20.9	21,336	-0.10%
2021/09/30	4	142.74	21	140.95	144.00	-17	21,979	-0.08%
2021/09/29	10.3	140.36	178.1	140.14	139.00	-167.8	22,568	-0.74%	大賣/鉅額交易
2021/09/28	16.4	144.19	11.2	144.13	143.50	5.2	23,358	0.02%
2021/09/27	20.2	152.66	8	150.19	149.00	12.2	24,326	0.05%
2021/09/24	20.2	153.03	25.4	155.45	156.00	-5.2	25,248	-0.02%
2021/09/23	37	149.84	28	149.54	151.50	9	25,817	0.03%
2021/09/22	41.3	148.79	27	147.80	147.00	14.3	26,759	0.05%
2021/09/17	8	153.56	14.1	154.04	155.50	-6.1	27,221	-0.02%
2021/09/16	1	151.50	5	151.50	153.00	-4	27,892	-0.01%
2021/09/15	6	150.75	21	151.88	152.00	-15	28,218	-0.05%
2021/09/14	10.7	151.13	7.1	150.14	150.00	3.6	28,740	0.01%
2021/09/13	19.3	155.75	13	151.82	151.50	6.3	29,687	0.02%
2021/09/10	7.1	155.36	18	156.56	158.00	-10.9	30,107	-0.04%
2021/09/09	13	156.19	46	155.88	156.00	-33	30,598	-0.11%
2021/09/08	25.1	151.66	14.2	152.08	154.00	10.9	30,648	0.04%
2021/09/07	62	157.41	190	157.77	154.00	-128	30,675	-0.42%	大賣/鉅額交易
2021/09/06	10.4	155.31	49.9	156.06	151.50	-39.5	30,423	-0.13%
2021/09/03	63.1	164.05	75.1	164.68	157.50	-12	30,452	-0.04%
2021/09/02	8.2	176.51	9	177.61	177.00	-0.9	30,303	0.00%
2021/09/01	18.1	177.20	13	177.77	175.00	5.1	30,320	0.02%
2021/08/31	19.1	181.92	8	180.31	179.50	11.1	30,343	0.04%
2021/08/30	3	180.51	15.4	182.97	182.50	-12.3	30,448	-0.04%
2021/08/27	38.9	181.71	30	182.07	178.00	8.9	30,524	0.03%
2021/08/26	89.5	188.20	65.2	184.28	182.00	24.3	30,680	0.08%
2021/08/25	20	183.98	47	184.45	185.00	-27	30,722	-0.09%
2021/08/24	51.2	184.24	56	184.29	180.00	-4.8	31,199	-0.02%
2021/08/23	115.1	189.20	85.4	190.17	184.00	29.7	31,441	0.09%	大買/
2021/08/20	51	176.52	56.1	176.64	177.00	-5.1	31,193	-0.02%
2021/08/19	145.3	182.99	107.3	184.08	174.00	37.9	31,090	0.12%	大買/大賣/
2021/08/18	63.3	183.42	92.7	180.79	191.50	-29.4	30,973	-0.09%
2021/08/17	42.2	180.60	63	179.79	174.50	-20.8	30,603	-0.07%
2021/08/16	65.2	181.05	72	180.98	182.50	-6.8	30,542	-0.02%
2021/08/13	53.1	181.42	38.2	180.11	175.00	14.9	30,388	0.05%
2021/08/12	20	179.83	30.3	178.98	184.00	-10.3	30,321	-0.03%
2021/08/11	68	180.99	79.1	180.38	177.50	-11.1	30,246	-0.04%
2021/08/10	110.6	188.67	69.4	188.09	187.00	41.2	29,958	0.14%	大買/
2021/08/09	97.1	187.99	104.2	188.53	183.00	-7.1	29,466	-0.02%	大賣/
2021/08/06	128.1	188.01	104.4	185.12	180.00	23.7	29,109	0.08%	大買/大賣/
2021/08/05	22.6	177.10	17	178.35	180.50	5.6	28,742	0.02%
2021/08/04	32.2	183.15	40.1	184.44	184.50	-7.9	28,625	-0.03%
2021/08/03	89.1	185.07	50.1	182.83	182.50	39	28,699	0.14%
2021/08/02	59.1	185.97	79.2	185.90	190.00	-20	28,426	-0.07%
2021/07/30	105.6	198.55	69.2	191.12	183.00	36.4	27,927	0.13%	大買/
2021/07/29	94	192.21	79.3	194.51	201.50	14.8	27,415	0.05%
2021/07/28	88.3	186.26	96.3	186.09	183.50	-8	27,036	-0.03%
2021/07/27	55.6	199.25	66.5	196.31	190.00	-10.9	26,859	-0.04%
2021/07/26	43.2	208.85	58.4	210.94	206.50	-15.2	26,606	-0.06%
2021/07/23	131.6	222.11	99.7	220.35	210.00	31.9	26,290	0.12%	大買/
2021/07/22	88.5	206.18	123.5	203.52	224.50	-35	25,550	-0.14%	大賣/
2021/07/21	78.2	220.80	86.3	217.41	208.00	-8.1	24,754	-0.03%
2021/07/20	66.7	224.36	80.5	224.96	229.00	-13.8	24,353	-0.06%
2021/07/19	107.4	241.53	224.6	237.43	235.00	-117.1	23,886	-0.49%	大買/大賣/鉅額交易
2021/07/16	279	263.49	232.1	264.68	244.00	46.9	23,486	0.20%	大買/大賣/
2021/07/15	134.3	250.21	128.2	250.60	257.50	6.1	22,414	0.03%	大買/大賣/
2021/07/14	135.6	240.98	142.2	240.09	234.50	-6.7	21,868	-0.03%	大買/大賣/
2021/07/13	80.4	269.08	139.9	268.68	252.00	-59.5	21,299	-0.28%	大賣/
2021/07/12	144.8	290.84	157.8	290.12	279.50	-13	20,787	-0.06%	大買/大賣/
2021/07/09	144.8	289.77	133.7	290.14	280.00	11.1	20,166	0.06%	大買/大賣/
2021/07/08	185.6	297.60	198.4	295.36	295.50	-12.8	19,499	-0.07%	大買/大賣/
2021/07/07	190.3	288.33	177.4	288.89	290.00	12.9	18,526	0.07%	大買/大賣/
2021/07/06	137.3	300.84	127.7	301.31	283.00	9.6	17,714	0.05%	大買/大賣/
2021/07/05	201.4	302.76	137.2	298.99	294.00	64.3	17,091	0.38%	大買/大賣/
2021/07/02	200	296.62	215.4	298.88	307.00	-15.4	16,199	-0.09%	大買/大賣/
2021/07/01	183.3	280.17	223.7	276.26	286.50	-40.4	15,143	-0.27%	大買/大賣/
2021/06/30	99.7	250.68	136.8	252.42	260.50	-37.1	14,146	-0.26%	大賣/
2021/06/29	309.4	249.66	246.8	250.16	237.00	62.6	13,514	0.46%	大買/大賣/
2021/06/28	85.9	235.56	68.2	241.51	244.00	17.7	12,513	0.14%
2021/06/25	149.4	215.50	143.5	217.28	222.00	5.9	11,999	0.05%	大買/大賣/
2021/06/24	91.2	196.33	50.3	196.76	202.00	40.8	11,191	0.36%
2021/06/23	168.1	196.93	166.2	183.69	184.00	1.9	10,842	0.02%	大買/大賣/
2021/06/22	278.4	213.21	414.3	211.76	197.00	-136	10,244	-1.33%	大買/大賣/鉅額交易
2021/06/21	232.7	201.22	180.4	203.35	205.50	52.4	9,196	0.57%	大買/大賣/
2021/06/18	186.6	182.96	212.1	185.16	189.50	-25.4	8,712	-0.29%	大買/大賣/
2021/06/17	37.3	168.82	75	163.41	172.50	-37.7	8,170	-0.46%
2021/06/16	54.2	158.13	64.1	157.06	157.00	-9.9	8,058	-0.12%
2021/06/15	43.1	140.76	34.5	141.27	146.00	8.6	7,942	0.11%
2021/06/11	36	134.69	45.3	134.81	133.00	-9.3	7,888	-0.12%
2021/06/09	35.1	129.00	9	129.28	125.00	26.1	7,759	0.34%
2021/06/08	12	126.50	17	127.32	128.50	-5	7,737	-0.06%
2021/06/07	34.9	123.61	30.5	122.67	122.50	4.5	7,707	0.06%
2021/06/04	24.8	135.73	5.1	134.33	133.00	19.7	7,735	0.25%
2021/06/03	52.6	129.61	23.5	127.63	132.00	29	7,666	0.38%
2021/06/02	29.5	123.97	31	124.00	124.00	-1.5	7,441	-0.02%
2021/06/01	81.1	103.66	80.6	106.45	113.00	0.5	7,205	0.01%
2021/05/31	72.1	102.32	43.6	102.62	103.00	28.5	6,640	0.43%
2021/05/28	2	93.70	38	93.70	93.70	-36	6,264	-0.57%
2021/05/27	4	85.20	12.8	85.20	85.20	-8.8	6,424	-0.14%
2021/05/26	10	75.29	24.2	76.41	77.50	-14.2	6,440	-0.22%
2021/05/25	19.1	72.42	30	71.96	70.50	-10.9	6,167	-0.18%
2021/05/24	36.5	73.80	41	74.32	72.00	-4.5	6,069	-0.07%
2021/05/21	27.2	71.33	21	71.27	71.50	6.2	5,882	0.11%
2021/05/20	32	70.16	18	69.93	68.40	14	5,775	0.24%
2021/05/19	46	69.97	47	68.83	71.10	-1	5,621	-0.02%
2021/05/18	15	64.33	30	65.08	65.70	-15	5,490	-0.27%
2021/05/17	33.1	61.49	14	61.51	59.80	19.1	5,451	0.35%
2021/05/14	36	63.99	25	64.58	65.70	11	5,343	0.21%
2021/05/13	19.1	68.27	42.2	65.58	68.20	-23.2	5,260	-0.44%
2021/05/12	32.2	72.12	27	72.06	70.10	5.2	5,162	0.10%
2021/05/11	90.3	82.38	45.4	78.32	77.80	44.9	5,087	0.88%
2021/05/10	31.1	80.83	72.4	80.55	82.10	-41.3	4,860	-0.85%
2021/05/07	9.1	74.18	29	74.14	74.70	-19.9	4,707	-0.42%
2021/05/06	14.1	71.34	6	73.23	72.90	8.1	4,628	0.17%
2021/05/05	66	73.84	108	73.33	73.10	-42	4,535	-0.93%	大賣/
2021/05/04	194.1	73.32	40	74.85	72.00	154.1	4,407	3.50%	大買/鉅額交易
2021/05/03	19.1	78.41	51.1	77.43	79.90	-32.1	4,116	-0.78%
2021/04/29	10.1	71.51	26	71.01	72.70	-15.9	3,920	-0.40%
2021/04/28	8	69.09	5	69.62	68.90	3	3,807	0.08%
2021/04/27	28.2	69.14	30.1	70.27	69.30	-1.9	3,763	-0.05%
2021/04/26	68	67.54	79.1	69.12	69.30	-11.1	3,660	-0.30%
2021/04/23	20	64.36	13	63.18	63.00	7	3,560	0.20%
2021/04/22	107	70.90	67.6	69.91	64.90	39.4	3,487	1.13%	大買/
2021/04/21	10	65.58	16	64.83	68.30	-6	3,175	-0.19%
2021/04/20	37	60.19	3.2	62.44	62.10	33.8	3,068	1.10%
2021/04/19	28.1	61.22	4	61.08	61.80	24.1	3,000	0.80%
2021/04/16	14	57.39	13	57.40	58.70	1	2,881	0.03%
2021/04/15	2	54.95	2	55.30	55.20	0	2,805	0.00%
2021/04/14	8	55.13	2	56.00	55.10	6	2,817	0.21%
2021/04/13	27	55.80	40.1	56.42	55.50	-13.1	2,817	-0.47%
2021/04/12	12	54.32	18.1	55.22	55.20	-6.1	2,759	-0.22%
2021/04/09	15.1	53.81	4	53.63	53.60	11.1	2,725	0.41%
2021/04/08	6	55.18	1	55.10	55.30	5	2,696	0.19%
2021/04/07	7	55.01	3.1	55.03	55.10	3.9	2,703	0.15%
2021/04/06	11.4	54.74	0	0.00	54.80	11.4	2,797	0.41%
2021/04/01	7	54.77	2	54.76	54.80	5	2,872	0.17%
2021/03/31	1.5	55.48	14	55.21	55.20	-12.5	2,858	-0.44%
2021/03/30	2	54.00	49	54.77	54.70	-47	2,841	-1.65%
2021/03/29	52	54.18	1	53.80	53.50	51	2,820	1.81%
2021/03/26	2	53.05	1	52.50	53.00	1	2,850	0.04%
2021/03/25	3	51.83	6	52.17	51.70	-3	2,929	-0.10%
2021/03/24	0.2	53.00	1	53.00	52.90	-0.8	2,946	-0.03%
2021/03/23	3.1	53.52	5.5	53.62	53.10	-2.4	2,947	-0.08%
2021/03/22	7	55.31	11	55.57	54.60	-4	2,936	-0.14%
2021/03/19	14	52.78	8	52.90	53.00	6	2,971	0.20%
2021/03/18	4	51.95	9	52.31	52.50	-5	3,079	-0.16%
2021/03/17	11	50.25	13	50.72	50.40	-2	3,108	-0.06%
2021/03/16	21.5	49.40	34	49.23	49.25	-12.5	3,083	-0.41%
2021/03/15	24	50.02	73	49.85	49.95	-49	3,075	-1.59%
2021/03/12	70	48.24	22.3	48.25	48.55	47.7	2,987	1.60%
2021/03/11	28	47.90	23	48.00	47.80	5	2,938	0.17%
2021/03/10	31.7	47.61	31	47.42	47.90	0.7	2,887	0.02%
2021/03/09	8	47.06	2	46.25	47.70	6	2,699	0.22%
2021/03/08	6.4	44.13	0	0.00	44.60	6.4	2,633	0.24%
2021/03/05	1	43.45	0	0.00	43.85	1	2,612	0.04%
2021/03/04	6	44.62	11	44.39	43.80	-5	2,610	-0.19%
2021/03/03	21	44.05	8.1	44.24	44.20	13	2,577	0.50%
2021/03/02	61	46.90	24	46.04	44.85	37	2,542	1.46%
2021/02/26	15	44.69	11.6	44.32	45.35	3.4	2,354	0.14%
2021/02/25	40	41.71	4	41.76	41.85	36	2,235	1.61%
2021/02/24	1.1	40.95	0	0.00	40.95	1.1	2,219	0.05%
2021/02/23	1	41.75	0	0.00	41.75	1	2,228	0.04%
2021/02/22	11	41.49	22	41.94	42.15	-11	2,221	-0.50%
2021/02/19	5	40.36	22	40.05	39.95	-17	2,170	-0.78%
2021/02/18	20	40.04	3	40.23	40.05	17	2,177	0.78%
2021/02/17	0	0.00	3	39.53	40.00	-3	2,165	-0.14%
2021/02/05	1	38.35	0	38.40	38.40	1	2,156	0.05%
2021/02/03	1	38.35	2	38.60	38.35	-1	2,198	-0.05%
2021/02/02	6	37.48	4	38.84	38.75	2	2,260	0.09%
2021/02/01	2	37.28	0	0.00	37.40	2	2,314	0.09%
2021/01/29	2.1	38.54	6	38.87	38.05	-3.9	2,314	-0.17%
2021/01/28	7	38.83	1	39.10	39.00	6	2,339	0.26%
2021/01/27	3	39.32	0.1	40.00	39.15	2.9	2,382	0.12%
2021/01/26	4	39.89	5.1	40.09	39.85	-1.1	2,383	-0.04%
2021/01/25	1	39.30	0.1	39.25	39.45	0.9	2,373	0.04%
2021/01/22	5	38.25	6	38.58	39.20	-1	2,378	-0.04%
2021/01/21	3	38.22	2	39.08	38.15	1	2,382	0.04%
2021/01/20	2	38.18	0.4	38.67	37.95	1.6	2,382	0.07%
2021/01/19	0	0.00	21	38.45	38.85	-21	2,363	-0.89%
2021/01/18	0	0.00	3	38.45	38.40	-3	2,396	-0.13%
2021/01/15	14	38.46	1	39.05	38.00	13	2,405	0.54%
2021/01/13	0	0.00	1	40.10	40.05	-1	2,379	-0.04%
2021/01/12	6	39.56	0	0.00	39.20	6	2,393	0.25%
2021/01/11	2	40.20	3	40.03	40.10	-1	2,419	-0.04%
2021/01/08	1	39.40	0	0.00	39.15	1	2,422	0.04%
2021/01/07	3	38.78	1	38.85	39.10	2	2,448	0.08%
2021/01/06	5	39.96	9	39.90	39.60	-4	2,477	-0.16%
2021/01/05	2	41.03	0	0.00	40.85	2	2,492	0.08%
2021/01/04	1	41.50	2	41.83	41.45	-1	2,475	-0.04%
2020/12/31	3	40.72	0	0.00	41.05	3	2,459	0.12%
2020/12/30	5	41.30	11	41.52	41.20	-6	2,452	-0.24%
2020/12/29	24	43.97	8	43.00	42.20	16	2,434	0.66%
2020/12/28	5	42.43	8	42.13	43.00	-3	2,328	-0.13%
2020/12/25	22	40.40	4	40.30	40.15	18	2,230	0.81%
2020/12/24	3	40.05	6	40.02	39.85	-3	2,223	-0.13%
2020/12/23	1.5	39.55	3	39.85	40.20	-1.5	2,220	-0.07%
2020/12/22	16	40.81	4	40.51	39.80	12	2,246	0.53%
2020/12/21	6	41.78	16	42.11	42.15	-10	2,215	-0.45%
2020/12/18	15	41.20	12	40.94	40.35	3	2,150	0.14%
2020/12/17	1	41.10	1	41.20	41.10	0	2,137	0.00%
2020/12/16	6	41.67	6	42.38	42.00	0	2,156	0.00%
2020/12/15	10.1	41.64	9	41.93	42.00	1.1	2,118	0.05%
2020/12/14	14.5	40.47	28	40.15	41.40	-13.5	2,018	-0.67%
2020/12/11	5	38.63	14	38.87	38.60	-9	1,885	-0.48%
2020/12/10	9	38.09	5	38.66	37.95	4	1,800	0.22%
2020/12/09	8	37.44	7	37.49	37.70	1	1,794	0.06%
2020/12/08	1	36.50	5	36.59	36.50	-4	1,810	-0.22%
2020/12/07	5	35.64	1	36.10	35.50	4	1,841	0.22%
2020/12/04	0	0.00	2	36.23	36.60	-2	1,898	-0.11%
2020/12/03	0	0.00	1	36.10	35.80	-1	1,960	-0.05%
2020/12/02	4	35.55	10	35.47	35.60	-6	2,039	-0.29%
2020/11/30	1	36.75	3	36.78	36.80	-2	2,227	-0.09%
2020/11/27	0	0.00	3	36.85	37.05	-3	2,311	-0.13%
2020/11/26	2	36.93	0	0.00	37.00	2	2,493	0.08%
2020/11/25	12	36.69	6	36.50	36.55	6	2,628	0.23%
2020/11/24	3	37.07	1	37.00	36.90	2	2,647	0.08%
2020/11/23	1	37.80	2	38.30	37.75	-1	2,620	-0.04%
2020/11/20	0	0.00	2	38.00	37.55	-2	2,603	-0.08%
2020/11/19	1	37.90	2	37.90	37.85	-1	2,581	-0.04%
2020/11/18	5	38.15	1	38.30	38.20	4	2,565	0.16%
2020/11/16	3	37.50	1	37.50	37.70	2	2,553	0.08%
2020/11/12	0	0.00	2	37.30	37.35	-2	2,561	-0.08%
2020/11/11	7	37.23	8	37.55	37.65	-1	2,574	-0.04%
2020/11/10	14	38.93	4	38.04	38.15	10	2,557	0.39%
2020/11/09	2	39.08	11.2	40.20	40.00	-9.2	2,494	-0.37%
2020/11/06	3	38.40	0	38.45	38.35	3	2,430	0.12%
2020/11/05	9	38.97	0	0.00	38.60	9	2,459	0.37%
2020/11/04	2	39.80	12	39.43	39.20	-10	2,474	-0.40%
2020/11/03	1	38.90	0	0.00	38.60	1	2,437	0.04%
2020/11/02	0	0.00	2	38.75	38.70	-2	2,442	-0.08%
2020/10/30	3	38.75	3	38.67	38.40	0	2,438	0.00%
2020/10/29	5	38.40	6	38.55	38.90	-1	2,433	-0.04%
2020/10/28	2	38.43	111	38.02	38.15	-109	2,442	-4.46%	大賣/鉅額交易
2020/10/26	1	39.10	7	38.94	38.10	-6	2,435	-0.25%
2020/10/23	0	0.00	3	38.57	37.80	-3	2,393	-0.13%
2020/10/21	0	0.00	2	37.93	38.00	-2	2,396	-0.08%
2020/10/20	1	37.85	1	38.10	38.25	0	2,388	0.00%
2020/10/19	1	37.40	31	38.04	38.20	-30	2,363	-1.27%
2020/10/16	2	36.33	2	36.15	36.10	0	2,322	0.00%
2020/10/15	4	37.13	6	37.17	36.95	-2	2,312	-0.09%
2020/10/14	6	37.67	6	38.09	37.85	0	2,283	0.00%
2020/10/13	7	36.64	4	36.28	36.65	3	2,239	0.13%
2020/10/08	1	35.50	2	35.90	35.60	-1	2,190	-0.05%
2020/10/07	1	35.50	1	36.30	35.95	0	2,198	0.00%
2020/10/06	0	0.00	1	35.40	35.40	-1	2,197	-0.05%
2020/10/05	3	34.72	3	35.30	35.65	0	2,244	0.00%
2020/09/29	42	34.09	0	0.00	33.85	42	2,281	1.84%
2020/09/28	1	33.70	1	33.50	34.20	0	2,305	0.00%
2020/09/25	3	34.23	5	33.86	33.35	-2	2,399	-0.08%
2020/09/24	3	33.55	11	33.74	34.00	-8	2,519	-0.32%
2020/09/23	6	34.81	8	34.00	33.80	-2	2,552	-0.08%
2020/09/22	7	34.86	73	35.11	35.40	-66	2,535	-2.60%
2020/09/21	76	35.60	2	35.60	35.65	74	2,507	2.95%
2020/09/18	60	34.51	0	0.00	34.20	60	2,482	2.42%
2020/09/17	1	34.25	5	34.73	34.30	-4	2,477	-0.16%
2020/09/16	15	34.84	3	34.97	34.70	12	2,459	0.49%
2020/09/15	2	35.45	2	35.63	35.55	0	2,440	0.00%
2020/09/14	5	35.51	25.2	35.33	35.80	-20.2	2,439	-0.83%
2020/09/11	3	36.87	9.1	37.17	36.30	-6.1	2,413	-0.25%
2020/09/10	4	37.95	9	37.59	37.85	-5	2,393	-0.21%
2020/09/09	33	39.31	20	38.68	38.20	13	2,359	0.55%
2020/09/08	13	38.16	38	37.17	38.00	-25	2,298	-1.09%
2020/09/07	18.1	39.22	7	39.39	38.75	11.1	2,230	0.50%
2020/09/04	64	38.64	11	38.52	40.10	53	2,151	2.46%
2020/09/03	20.2	38.42	21	38.66	38.05	-0.8	2,068	-0.04%
2020/09/02	7	35.92	53	35.96	36.25	-46	1,953	-2.35%
2020/09/01	73	35.64	21	35.17	34.40	52	1,871	2.78%
2020/08/31	28	35.10	27.1	35.05	35.75	0.9	1,684	0.05%
2020/08/28	7	32.66	7	32.54	32.50	0	1,537	0.00%
2020/08/27	1	32.10	5	32.00	31.45	-4	1,493	-0.27%
2020/08/26	1	31.65	0	0.00	31.80	1	1,498	0.07%
2020/08/25	0	0.00	2	32.05	31.70	-2	1,549	-0.13%
2020/08/24	0	0.00	1	31.70	31.25	-1	1,615	-0.06%
2020/08/20	1	30.60	1	30.35	30.30	0	1,620	0.00%
2020/08/18	0	0.00	7	32.34	32.00	-7	1,607	-0.44%
2020/08/17	0	0.00	4	31.98	32.00	-4	1,602	-0.25%
2020/08/14	0	0.00	4	31.83	31.55	-4	1,590	-0.25%
2020/08/13	0	0.00	0.2	30.95	31.00	-0.2	1,578	-0.01%
2020/08/12	2	30.55	4	30.63	30.85	-2	1,580	-0.13%
2020/08/11	3	31.22	1	32.40	30.90	2	1,578	0.13%
2020/08/10	2	31.28	5	31.79	31.90	-3	1,540	-0.19%
2020/08/07	0	0.00	2	30.73	30.70	-2	1,488	-0.13%
2020/08/06	3	30.08	5	30.08	30.20	-2	1,476	-0.14%
2020/08/05	0	0.00	4	29.55	29.60	-4	1,458	-0.27%
2020/08/03	15	28.97	7	29.21	28.50	8	1,445	0.55%
2020/07/31	0	0.00	8	29.51	29.10	-8	1,420	-0.56%
2020/07/30	39	28.94	0	0.00	29.30	39	1,408	2.77%
2020/07/29	0	0.00	6	28.43	28.70	-6	1,390	-0.43%
2020/07/28	35	28.69	0	0.00	28.20	35	1,377	2.54%
2020/07/27	42	28.66	0	0.00	28.55	42	1,359	3.09%
2020/07/24	56	28.98	4	29.15	29.00	52	1,348	3.86%
2020/07/23	53	29.12	0	0.00	29.15	53	1,340	3.96%
2020/07/22	82	29.10	1	29.15	29.15	81	1,336	6.06%
2020/07/21	22	28.79	0	0.00	28.95	22	1,326	1.66%
2020/07/20	11	27.97	0	0.00	28.20	11	1,311	0.84%
2020/07/17	30	27.98	0	0.00	28.00	30	1,304	2.30%
2020/07/16	12	27.91	1	27.95	27.85	11	1,295	0.85%
2020/07/15	38	27.98	0	0.00	27.90	38	1,291	2.94%
2020/07/14	61	28.17	0	0.00	28.05	61	1,283	4.75%
2020/07/13	28	28.90	8	28.59	29.00	20	1,262	1.58%
2020/07/10	15	28.62	6	29.70	28.60	9	1,251	0.72%
2020/07/09	1	31.90	0	0.00	30.70	1	1,194	0.08%
2020/07/08	3	31.98	10	31.90	31.90	-7	1,165	-0.60%
2020/07/07	1	31.75	40	31.55	31.65	-39	1,127	-3.46%
2020/07/06	23	31.81	42	31.93	31.70	-19	1,093	-1.74%
2020/07/03	23	30.47	37	30.15	30.55	-14	989	-1.41%
2020/07/02	2	28.00	12	28.00	28.20	-10	828	-1.21%
2020/07/01	1	27.45	6	27.50	27.50	-5	768	-0.65%
2020/06/29	1	27.45	4	27.48	27.45	-3	729	-0.41%
2020/06/23	1	27.45	20	27.50	27.50	-19	707	-2.68%
2020/06/22	0	0.00	1	27.60	27.45	-1	695	-0.14%
2020/06/19	0	0.00	4	27.50	27.50	-4	681	-0.59%
2020/06/18	10	27.50	0	0.00	27.50	10	667	1.50%
2020/06/17	5	27.20	6	27.02	27.25	-1	642	-0.16%
2020/06/16	5	26.60	1	26.75	26.60	4	614	0.65%
2020/06/15	0	0.00	1	26.70	26.45	-1	604	-0.17%
2020/06/12	0	0.00	7	26.26	26.35	-7	590	-1.19%
2020/06/11	11	26.26	5	26.65	26.25	6	581	1.03%
2020/06/10	10	26.69	1	26.70	26.65	9	573	1.57%
2020/06/09	11	26.50	0	0.00	26.50	11	564	1.95%
2020/06/08	8	26.20	9	26.39	26.40	-1	564	-0.18%
2020/06/05	5	26.13	0	0.00	26.20	5	544	0.92%
2020/06/04	12	26.06	1	26.05	26.10	11	542	2.03%
2020/06/03	10	26.12	2.1	26.21	26.05	7.9	537	1.46%
2020/06/02	3	26.25	2	26.30	26.20	1	522	0.19%
2020/06/01	22	26.29	4	26.50	26.25	18	507	3.55%
2020/05/29	19	26.49	1	26.50	26.50	18	456	3.95%
2020/05/27	1	23.95	0	0.00	23.90	1	362	0.28%
2020/05/26	0	0.00	1	23.85	23.90	-1	362	-0.28%
2020/05/25	0	0.00	2	24.20	24.30	-2	350	-0.57%
2020/05/22	1	24.00	1	24.25	23.95	0	338	0.00%
2020/05/21	3	23.92	3	23.90	24.00	0	322	0.00%
2020/05/15	0	0.00	2	22.55	22.70	-2	290	-0.69%
2020/05/13	3	22.05	1	22.15	22.45	2	280	0.71%
2020/05/12	2	22.30	0	0.00	22.30	2	277	0.72%
2020/05/08	0	0.00	19	21.56	21.70	-19	269	-7.06%
2020/05/07	8	21.96	0	0.00	22.35	8	258	3.09%
2020/05/06	0	0.00	1	21.60	21.70	-1	254	-0.39%
2020/05/05	1	21.60	0	0.00	21.65	1	254	0.39%
2020/04/30	1	21.85	0	0.00	21.85	1	256	0.39%
2020/04/21	1	20.70	0	0.00	20.55	1	268	0.37%
2020/04/17	4	21.60	0	0.00	21.40	4	262	1.52%
2020/04/16	3	21.15	0	0.00	21.45	3	259	1.15%
2020/04/15	2	21.40	0	0.00	21.40	2	259	0.77%
2020/04/13	0	0.00	1	21.40	21.20	-1	255	-0.39%
2020/04/08	0	0.00	3	20.23	20.50	-3	249	-1.20%
2020/04/07	2	19.30	0	0.00	19.75	2	246	0.81%
2020/04/06	1	19.20	0	0.00	19.20	1	241	0.41%
2020/03/30	0	0.00	1	19.15	18.90	-1	240	-0.42%
2020/03/25	0	0.00	1	18.85	18.85	-1	228	-0.44%
2020/03/24	1	18.35	1	18.50	18.30	0	228	0.00%
2020/03/20	1	18.50	0	0.00	18.20	1	229	0.44%
2020/03/19	1	17.70	0	0.00	17.60	1	223	0.45%
2020/03/16	0	0.00	1	19.85	20.00	-1	212	-0.47%
2020/03/13	1	19.75	2	19.75	20.20	-1	206	-0.48%
2020/03/10	2	22.05	0	0.00	22.05	2	209	0.96%
2020/02/26	0	0.00	4	22.85	22.90	-4	185	-2.16%
2020/02/19	0	0.00	4	23.05	23.15	-4	181	-2.20%
2020/02/18	2	22.68	0	0.00	22.80	2	177	1.13%
2020/02/17	2	22.83	0	0.00	22.75	2	177	1.13%
2020/02/12	3	23.05	5.3	23.00	23.00	-2.3	180	-1.27%
2020/02/11	3	23.00	0	0.00	23.05	3	181	1.66%
2020/02/10	2	22.80	0	0.00	23.00	2	183	1.09%
2020/02/07	4	23.25	0	0.00	23.25	4	185	2.16%
2020/02/05	1	22.90	0	0.00	22.95	1	193	0.52%
2020/01/30	0	0.00	7	23.36	22.85	-7	181	-3.86%
2020/01/20	0	0.00	3	24.12	24.20	-3	174	-1.72%
2020/01/15	0	0.00	1	24.05	24.00	-1	175	-0.57%
2020/01/08	1	23.85	0	0.00	23.95	1	188	0.53%
2019/12/26	1	24.10	0	0.00	24.00	1	228	0.44%
2019/12/25	0	24.00	0	0.00	24.10	0	234	0.00%
2019/12/19	0	0.00	1	24.00	24.00	-1	240	-0.42%
2019/12/16	1	23.85	0	0.00	23.80	1	227	0.44%
2019/12/12	0	0.00	3	24.10	24.05	-3	227	-1.32%
2019/12/11	1	24.00	0	0.00	24.00	1	224	0.45%
2019/12/06	0	0.00	1	24.15	24.20	-1	234	-0.43%
2019/12/02	1	23.85	0	0.00	23.90	1	229	0.44%
2019/11/29	1	24.05	0	0.00	24.00	1	228	0.44%
2019/11/27	0	0.00	1	24.10	24.10	-1	228	-0.44%
2019/11/26	0	0.00	1	24.10	24.10	-1	230	-0.43%
2019/11/18	1	23.85	0	0.00	23.85	1	239	0.42%
2019/11/14	1	23.70	0	0.00	23.70	1	252	0.40%
2019/11/12	1	23.95	0	0.00	23.90	1	254	0.39%
2019/11/05	1	23.95	0	0.00	24.10	1	253	0.39%
2019/10/24	1	23.50	0	0.00	23.40	1	260	0.38%
2019/10/23	0	0.00	1	23.60	23.55	-1	262	-0.38%
2019/10/22	0	0.00	1	23.75	23.70	-1	271	-0.37%
2019/10/17	0	0.00	1.3	23.88	23.85	-1.3	305	-0.44%
2019/10/07	0	0.00	5	23.60	23.65	-5	312	-1.60%
2019/10/04	0	0.00	4	23.25	23.25	-4	315	-1.27%
2019/10/03	1	23.30	0	0.00	23.25	1	317	0.31%
2019/09/23	0	0.00	2	23.95	24.00	-2	326	-0.61%
2019/09/11	1	24.15	0	0.00	24.05	1	332	0.30%
2019/09/09	1	24.35	1	24.45	24.40	0	322	0.00%
2019/09/06	0.3	24.20	0	0.00	24.20	0.3	332	0.10%
2019/09/03	1	23.85	0	0.00	23.80	1	332	0.30%
2019/08/22	0	0.00	1	23.70	23.65	-1	337	-0.30%
2019/08/19	1	23.10	0	0.00	23.10	1	332	0.30%
2019/08/08	0	0.00	1	23.70	23.65	-1	331	-0.30%
2019/08/07	0	0.00	20	23.29	23.35	-20	331	-6.03%
2019/08/06	0	0.00	10	23.00	23.20	-10	339	-2.94%
2019/08/05	4	23.30	0	0.00	23.35	4	360	1.11%
2019/08/01	1	23.95	0	0.00	23.95	1	370	0.27%
2019/07/31	4	24.00	0	0.00	24.00	4	398	1.00%
2019/07/23	2	24.20	0	0.00	24.20	2	440	0.45%
2019/07/22	2	24.38	11	24.40	24.35	-9	437	-2.06%
2019/07/19	0	0.00	9	26.56	26.55	-9	422	-2.13%
2019/07/18	0	0.00	1	26.60	26.50	-1	411	-0.24%
2019/07/17	10	26.48	0	0.00	26.50	10	412	2.42%
2019/07/12	1	26.40	0	0.00	26.45	1	408	0.24%
2019/07/09	1	26.35	0	0.00	26.35	1	472	0.21%
2019/07/08	0	0.00	1	26.60	26.45	-1	491	-0.20%
2019/07/05	0	0.00	1	26.60	26.40	-1	510	-0.20%
2019/07/01	0	0.00	1	26.25	26.30	-1	548	-0.18%
2019/06/27	0	0.00	3.2	26.00	25.95	-3.2	558	-0.57%
2019/06/24	0	0.00	1	26.05	25.95	-1	627	-0.16%
2019/06/21	0	0.00	1	25.80	25.65	-1	629	-0.16%
2019/06/14	0	0.00	1	25.60	25.50	-1	646	-0.15%
2019/06/11	5	25.40	0	0.00	25.55	5	639	0.78%
2019/06/10	20	25.29	0	0.00	25.30	20	639	3.13%
2019/06/05	7	25.16	0	0.00	25.15	7	654	1.07%
2019/06/03	1	25.30	0	0.00	25.30	1	649	0.15%
2019/05/31	1	25.55	0	0.00	25.40	1	649	0.15%
2019/05/23	2	25.15	0	0.00	25.15	2	685	0.29%
2019/05/21	1	25.20	0	0.00	25.40	1	697	0.14%
2019/05/17	0	0.00	2	25.25	25.20	-2	704	-0.28%
2019/05/15	2	25.45	0	0.00	25.65	2	702	0.28%
2019/05/14	0	0.00	1	25.30	25.40	-1	704	-0.14%
2019/05/13	8	25.06	1	25.15	25.15	7	697	1.00%
2019/05/10	3	25.75	0	0.00	25.80	3	677	0.44%
2019/05/09	3	26.00	1	26.05	26.05	2	670	0.30%
2019/05/08	9	26.36	3	26.37	26.30	6	666	0.90%
2019/05/07	4	27.40	0	0.00	27.25	4	654	0.61%
2019/05/06	2	27.58	0	0.00	27.35	2	638	0.31%
2019/04/26	2	27.95	0.7	27.95	27.95	1.3	599	0.21%
2019/04/25	0	0.00	3	28.15	28.10	-3	596	-0.50%
2019/04/24	2	28.00	0	0.00	28.10	2	591	0.34%
2019/04/22	0	0.00	4	27.90	27.80	-4	569	-0.70%
2019/04/18	2	27.85	0	0.00	27.80	2	568	0.35%
2019/04/17	0	0.00	2	27.95	27.95	-2	563	-0.35%
2019/04/16	0	0.00	1	28.40	28.10	-1	551	-0.18%
2019/04/15	6	28.51	1	28.75	28.15	5	530	0.94%
2019/04/02	3	26.57	0	0.00	26.60	3	394	0.76%
2019/03/27	0	0.00	4	26.80	26.60	-4	361	-1.11%
2019/03/22	4	25.93	0	0.00	25.95	4	308	1.30%
2019/03/18	0	0.00	1	25.75	25.85	-1	324	-0.31%
2019/03/14	1	25.70	0	0.00	25.65	1	323	0.31%
2019/03/13	0	0.00	1	25.70	25.70	-1	324	-0.31%
2019/02/21	0	0.00	2	25.50	25.60	-2	298	-0.67%
2019/02/11	2	24.88	0	0.00	24.85	2	312	0.64%
2019/01/30	0	0.00	2	25.05	25.10	-2	359	-0.56%
2019/01/24	0	25.05	0	0.00	24.70	0	356	0.00%
2019/01/23	1	24.40	0	0.00	24.50	1	355	0.28%
2019/01/18	2	24.68	0	0.00	24.60	2	372	0.54%
2018/12/22	0	0.00	8	24.53	24.55	-8	619	-1.29%
2018/12/21	8	24.44	0	0.00	24.65	8	626	1.28%
2018/12/19	0	0.00	2	25.05	25.05	-2	629	-0.32%
2018/12/12	1	25.05	1	25.10	25.10	0	704	0.00%
2018/12/11	0	0.00	1	25.30	25.00	-1	741	-0.13%
2018/12/07	0	0.00	1	24.45	24.45	-1	773	-0.13%
2018/11/15	1	24.50	0	0.00	24.45	1	877	0.11%
2018/11/13	0	0.00	6	24.50	24.50	-6	874	-0.69%
2018/11/12	0	0.00	0	25.10	24.70	0	866	0.00%
2018/11/08	2	24.70	0	0.00	24.60	2	856	0.23%
2018/11/07	8	25.40	4	24.83	24.55	4	854	0.47%
2018/10/30	0	0.00	1	24.60	24.60	-1	850	-0.12%
2018/10/24	1	24.45	0	0.00	25.10	1	847	0.12%
2018/10/23	0	0.00	0	25.25	25.30	0	837	0.00%
2018/10/22	1	26.40	0	0.00	26.10	1	832	0.12%
2018/10/19	1	25.50	0	0.00	26.10	1	820	0.12%
2018/10/18	2	25.43	0	0.00	25.75	2	810	0.25%
2018/10/16	0	0.00	3	25.65	25.50	-3	783	-0.38%
2018/10/05	1	25.55	2	25.25	25.25	-1	715	-0.14%
2018/10/01	0	0.00	9	26.59	27.00	-9	693	-1.30%
2018/09/28	0	0.00	4	25.70	25.80	-4	652	-0.61%
2018/09/27	5	25.60	0	0.00	25.45	5	646	0.77%
2018/09/25	2	25.50	4	25.50	25.50	-2	645	-0.31%
2018/09/21	0	0.00	2	25.05	24.95	-2	634	-0.32%
2018/09/19	3	25.67	0	0.00	25.35	3	619	0.48%
2018/09/18	0	0.00	2	26.50	26.45	-2	597	-0.33%
2018/09/17	2	27.15	5	26.80	26.50	-3	587	-0.51%
2018/09/14	0	0.00	6	26.51	26.55	-6	547	-1.10%
2018/09/13	2	25.95	5	26.00	26.00	-3	512	-0.59%
2018/09/12	0	0.00	7	25.91	25.65	-7	491	-1.42%
2018/09/11	1	25.00	0	0.00	25.40	1	436	0.23%
2018/09/10	0	0.00	30	24.06	23.90	-30	383	-7.82%
2018/09/07	0	0.00	4	23.95	23.85	-4	375	-1.07%
2018/09/05	0	0.00	3	24.50	24.30	-3	372	-0.81%
2018/08/31	0	0.00	2	24.30	24.45	-2	379	-0.53%
2018/08/30	2	24.20	0	0.00	24.45	2	379	0.53%
2018/08/29	0	0.00	7	24.39	24.45	-7	380	-1.84%
2018/08/28	2	24.35	0	0.00	24.35	2	378	0.53%
2018/08/23	7	24.34	1	24.45	24.25	6	375	1.60%
2018/08/21	1	24.15	0	0.00	24.15	1	375	0.27%
2018/08/20	0	0.00	1	24.35	23.95	-1	374	-0.27%
2018/08/14	1	23.85	0	0.00	23.75	1	368	0.27%
2018/08/13	1	23.45	1	23.85	23.65	0	364	0.00%
2018/08/10	1	24.95	5	25.10	24.60	-4	351	-1.14%
2018/08/09	1	24.85	12	24.80	24.85	-11	342	-3.21%
2018/07/31	0	0.00	1	24.25	24.05	-1	327	-0.31%
2018/07/30	7	23.84	0	0.00	23.80	7	313	2.23%
2018/07/26	0	0.00	5	23.80	23.70	-5	314	-1.59%
2018/07/23	0	0.00	2	23.55	23.55	-2	314	-0.64%
2018/07/11	0	0.00	1	23.10	23.00	-1	365	-0.27%
2018/07/04	1	23.90	3	23.65	23.65	-2	404	-0.49%
2018/07/02	1	24.35	1	24.35	24.35	0	478	0.00%
2018/06/25	0	0.00	1	24.00	24.10	-1	644	-0.16%
2018/06/20	0	0.00	2	23.85	23.95	-2	656	-0.30%
2018/06/12	0	0.00	2	24.05	24.00	-2	651	-0.31%
2018/06/11	0	0.00	10	23.97	24.15	-10	648	-1.54%
2018/06/07	2	24.20	0	0.00	24.20	2	646	0.31%
2018/06/05	1	23.90	0	0.00	23.90	1	640	0.16%
2018/06/04	50	24.10	0	0.00	24.00	50	641	7.80%
2018/06/01	60	23.91	1	23.95	24.00	59	636	9.27%
2018/05/29	1	23.65	0	0.00	23.40	1	633	0.16%
2018/05/25	1	23.65	0	0.00	23.65	1	631	0.16%
2018/05/24	1	23.60	2	23.95	23.85	-1	633	-0.16%
2018/05/23	1	23.60	0	0.00	23.65	1	633	0.16%
2018/05/21	1	24.15	0	0.00	24.10	1	628	0.16%
2018/05/18	1	24.10	0	0.00	24.10	1	629	0.16%
2018/05/17	0	0.00	4	24.24	24.20	-4	630	-0.63%
2018/05/16	1	24.15	0	0.00	24.10	1	632	0.16%
2018/05/15	2	24.35	0	0.00	24.15	2	640	0.31%
2018/05/14	2	23.85	1	24.00	24.20	1	653	0.15%
2018/05/08	0	0.00	3	23.80	23.80	-3	650	-0.46%
2018/05/04	4	22.96	1	23.00	23.05	3	644	0.47%
2018/05/03	5	23.10	2	23.08	23.10	3	647	0.46%
2018/05/02	2	23.25	1	23.25	23.40	1	647	0.15%
2018/04/26	2	22.90	0	0.00	22.65	2	653	0.31%
2018/04/25	0	0.00	5	22.71	23.05	-5	656	-0.76%
2018/04/24	3	22.82	1	22.95	23.00	2	661	0.30%
2018/04/23	2	23.45	1	23.80	23.40	1	652	0.15%
2018/04/20	0	0.00	3	23.55	23.65	-3	651	-0.46%
2018/04/19	5	23.49	0	0.00	23.35	5	654	0.76%
2018/04/17	5	23.68	2	24.05	23.65	3	635	0.47%
2018/04/16	12	23.98	10	23.98	23.95	2	622	0.32%
2018/04/13	4	24.65	0	0.00	24.45	4	604	0.66%
2018/04/12	3	25.03	2	25.00	24.95	1	596	0.17%
2018/04/11	6	24.63	5	24.96	25.30	1	596	0.17%
2018/04/10	2	25.03	0	0.00	24.90	2	573	0.35%
2018/04/09	0	0.00	12	26.05	25.45	-12	568	-2.11%
2018/04/03	10	25.18	27	25.04	25.35	-17	540	-3.14%
2018/04/02	13	24.68	0	0.00	24.50	13	507	2.56%
2018/03/31	7	24.91	0	0.00	24.85	7	501	1.40%
2018/03/30	11	25.30	8	25.10	25.05	3	493	0.61%
2018/03/29	3	25.07	8	25.03	25.40	-5	453	-1.10%
2018/03/28	4	24.58	4	24.68	24.10	0	382	0.00%
2018/03/27	0	0.00	1	23.50	23.70	-1	324	-0.31%
2018/03/14	1	23.25	5	22.95	23.15	-4	329	-1.21%
2018/03/08	1	22.60	0	0.00	22.45	1	356	0.28%
2018/02/23	0	0.00	0	23.20	22.90	0	437	0.00%
2018/02/21	0	0.00	0	22.65	22.75	0	463	0.00%
2018/02/06	1	22.70	0	0.00	21.80	1	472	0.21%
2018/02/05	1	22.80	2	22.95	23.05	-1	470	-0.21%
2018/01/22	0	0.00	8	23.65	23.65	-8	617	-1.30%
2018/01/18	0	0.00	5	23.80	23.80	-5	635	-0.79%
2018/01/17	1	23.55	5	23.65	23.55	-4	638	-0.63%
2018/01/12	0	0.00	2	23.55	23.40	-2	659	-0.30%
2018/01/04	0	0.00	1	23.70	23.65	-1	685	-0.15%