日馳 (1526)-國泰-敦南券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
23.85
漲跌
▲0.05
漲幅
+0.21%
成交量
10張
產業
上市電機機械類股
201人加入追蹤

立即追蹤
本地時間:13:30

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

日馳 (1526)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/12/03	0.1	23.97	0	0.00	23.85	0.1	61	0.08%
2024/12/02	1	23.90	0	0.00	23.80	1	61	1.64%
2024/11/29	0	24.05	0	24.00	24.05	0	61	0.00%
2024/11/28	0	24.48	0	0.00	24.00	0	61	0.04%
2024/11/27	4.1	24.13	0	0.00	24.20	4.1	61	6.60%
2024/11/26	0.1	24.25	0	0.00	24.25	0.1	61	0.14%
2024/11/25	0.1	24.44	1	24.40	24.00	-0.9	62	-1.45%
2024/11/22	11.1	24.01	0	0.00	24.00	11.1	62	17.73%
2024/11/21	1.1	24.12	0	0.00	24.10	1.1	61	1.72%
2024/11/20	1.1	24.21	0	0.00	24.10	1.1	61	1.70%
2024/11/19	0	0.00	1	24.10	24.25	-1	61	-1.65%
2024/11/18	1.1	23.73	0	26.45	23.65	1.1	60	1.81%
2024/11/15	0	24.70	0	24.95	24.40	0	58	0.00%
2024/11/14	1.3	25.11	0	25.95	24.45	1.2	58	2.10%
2024/11/13	0.1	25.75	1	25.50	25.55	-0.9	55	-1.56%
2024/11/12	0.1	26.00	0	0.00	25.60	0.1	55	0.20%
2024/11/11	5	26.60	0	0.00	26.35	5	54	9.11%
2024/11/08	0	27.32	0	0.00	27.15	0	54	0.05%
2024/11/07	0	27.73	0	0.00	27.20	0	55	0.01%
2024/11/06	0	28.00	0	0.00	27.30	0	55	0.00%
2024/11/01	0	27.67	0	0.00	27.80	0	69	0.06%
2024/10/30	0	27.56	0	0.00	27.60	0	69	0.01%
2024/10/29	0	27.79	0	0.00	27.65	0	70	0.02%
2024/10/28	0	28.35	2.1	27.97	27.85	-2.1	70	-2.95%
2024/10/25	2.1	28.49	1.1	28.44	28.15	0.9	70	1.33%
2024/10/24	1	28.10	0.1	28.25	28.20	0.9	69	1.25%
2024/10/23	0.1	27.25	0	28.35	27.20	0.1	66	0.12%
2024/10/22	1.1	27.22	0	28.00	27.30	1.1	65	1.63%
2024/10/21	2	27.50	0	0.00	27.50	2	67	2.98%
2024/10/18	5.1	27.69	1.2	27.87	27.70	3.9	66	5.81%
2024/10/17	1	27.70	0.1	28.75	27.80	0.9	66	1.30%
2024/10/16	0.1	27.89	0.6	28.11	27.85	-0.6	66	-0.84%
2024/10/15	1	28.05	0.1	28.89	28.05	0.9	67	1.39%
2024/10/14	0	28.75	0	0.00	28.30	0	67	0.00%
2024/10/11	0	0.00	1	28.30	28.25	-1	68	-1.46%
2024/10/09	1	28.30	0	29.60	28.30	1	69	1.45%
2024/10/08	1	28.55	0	0.00	28.75	1	69	1.44%
2024/10/07	0	0.00	0	29.66	28.55	0	72	-0.01%
2024/10/04	0	29.04	7	29.00	28.65	-7	72	-9.61%
2024/09/30	0	28.83	0	28.70	28.70	0	74	0.00%
2024/09/27	0	28.85	0	29.13	28.85	0	73	0.02%
2024/09/26	1	29.00	0	29.00	28.80	1	72	1.38%
2024/09/25	7	29.20	0.1	28.95	28.90	6.9	73	9.39%
2024/09/24	0	0.00	1.1	28.97	29.10	-1.1	73	-1.48%
2024/09/23	1	27.60	1.1	27.85	27.70	-0.1	71	-0.09%
2024/09/20	1	27.80	1.6	28.09	27.80	-0.6	71	-0.88%
2024/09/19	1	27.90	1	27.96	27.90	0	71	-0.02%
2024/09/18	1	27.40	0	27.94	27.40	1	71	1.36%
2024/09/16	0.1	27.54	2	27.31	27.55	-2	73	-2.68%
2024/09/13	0	0.00	0	28.35	27.05	0	73	0.00%
2024/09/12	0	27.40	0.2	27.29	27.05	-0.2	74	-0.29%
2024/09/11	0	27.46	0	27.70	27.15	0	74	-0.03%
2024/09/10	1	27.30	0	28.00	27.20	1	74	1.38%
2024/09/09	0.1	27.65	0.2	27.59	27.40	-0.1	76	-0.10%
2024/09/06	0	0.00	1	27.55	27.55	-1	76	-1.31%
2024/09/05	0	28.13	0.1	28.82	27.95	0	75	-0.06%
2024/09/04	1.1	28.82	1	28.52	27.80	0.1	76	0.18%
2024/09/03	0	29.90	0	0.00	29.90	0	75	0.00%
2024/09/02	3	29.63	0	0.00	29.70	3	76	3.94%
2024/08/30	0	0.00	0	30.15	30.00	0	77	0.00%
2024/08/29	0	0.00	2	29.73	29.75	-2	77	-2.58%
2024/08/28	0	30.08	0.2	29.80	29.70	-0.2	79	-0.29%
2024/08/27	0.1	29.95	0	30.30	29.90	0.1	79	0.09%
2024/08/23	1.1	28.87	0.1	29.10	29.85	1	81	1.25%
2024/08/22	4	29.02	0	28.95	29.10	4	82	4.89%
2024/08/21	0	29.00	0	29.00	28.50	0	83	0.00%
2024/08/20	0.1	28.40	1	28.30	28.40	-0.9	84	-1.04%
2024/08/19	0	28.22	0	0.00	28.05	0	85	0.01%
2024/08/16	0	29.00	0	28.60	28.20	0	86	0.00%
2024/08/15	0	28.02	0	28.00	27.95	0	87	0.01%
2024/08/14	0.1	27.90	0	0.00	27.85	0.1	87	0.06%
2024/08/13	1	27.70	0	0.00	27.65	1	88	1.17%
2024/08/12	0	29.20	0	0.00	27.95	0	89	0.00%
2024/08/09	0	28.70	0.1	28.70	28.45	0	90	-0.05%
2024/08/08	0.2	28.95	0	0.00	28.70	0.2	90	0.22%
2024/08/07	3	29.40	0	0.00	29.05	3	91	3.29%
2024/08/06	0.1	27.38	0	0.00	26.80	0.1	93	0.09%
2024/08/05	0.5	29.71	0	0.00	27.95	0.5	88	0.58%
2024/08/02	0	0.00	0	31.50	31.00	0	85	0.00%
2024/08/01	0	31.30	1	31.50	31.55	-1	87	-1.11%
2024/07/31	0	31.30	0	0.00	31.40	0	88	0.01%
2024/07/30	0.2	30.50	0	0.00	30.85	0.2	88	0.17%
2024/07/29	0	30.98	0	0.00	30.80	0	90	0.00%
2024/07/26	0	31.55	0	0.00	30.90	0	91	0.00%
2024/07/23	0	0.00	1	30.90	30.90	-1	94	-1.06%
2024/07/22	1	30.46	1	30.50	30.55	0	96	0.02%
2024/07/19	0	31.40	0.1	31.40	31.30	0	97	-0.05%
2024/07/18	0	31.90	0	0.00	31.70	0	98	0.00%
2024/07/17	0	31.90	0	0.00	31.85	0	99	0.00%
2024/07/16	0	31.75	0.2	31.75	31.65	-0.1	100	-0.15%
2024/07/15	0	31.85	0	0.00	31.80	0	101	0.00%
2024/07/12	0	31.85	0	0.00	31.65	0	101	0.00%
2024/07/11	2	31.68	1.2	31.63	31.80	0.8	102	0.77%
2024/07/10	0	32.30	1	31.25	31.35	-1	104	-0.96%
2024/07/09	0.2	31.91	0	0.00	31.50	0.2	104	0.17%
2024/07/08	0	32.35	0	0.00	32.05	0	104	0.00%
2024/07/05	0	32.00	0	0.00	32.25	0	112	0.01%
2024/07/04	0	32.60	0	32.60	32.30	0	112	0.00%
2024/07/03	1	32.20	0	0.00	32.25	1	112	0.89%
2024/07/02	0	0.00	0	32.40	32.20	0	112	0.00%
2024/07/01	1	32.40	0	0.00	32.50	1	113	0.88%
2024/06/27	0	32.00	0	0.00	31.80	0	113	0.00%
2024/06/26	0	31.88	0	0.00	32.00	0	113	0.00%
2024/06/25	0	31.72	0	0.00	31.75	0	114	0.01%
2024/06/24	0	0.00	0.3	32.00	31.70	-0.3	116	-0.26%
2024/06/21	0.2	32.10	0.2	32.10	31.85	0	121	0.00%
2024/06/20	1	31.95	0	0.00	32.10	1	121	0.83%
2024/06/19	1	32.00	0	0.00	32.15	1	122	0.82%
2024/06/18	0	31.90	1	32.20	32.20	-1	124	-0.80%
2024/06/17	2	31.90	0	0.00	31.90	2	129	1.54%
2024/06/13	0	32.25	0	0.00	32.00	0	138	0.00%
2024/06/12	0	0.00	1	32.70	32.05	-1	139	-0.74%
2024/06/11	0	33.00	0	0.00	32.60	0	142	0.02%
2024/06/07	0	0.00	2	33.00	33.05	-2	145	-1.37%
2024/06/06	0	33.10	1	33.15	33.05	-1	149	-0.65%
2024/06/05	0	33.20	0	0.00	33.15	0	156	0.00%
2024/06/04	0	33.60	0	0.00	33.20	0	210	0.00%
2024/06/03	0.2	33.40	1	33.25	33.35	-0.9	325	-0.26%
2024/05/31	0	0.00	0.2	33.65	33.60	-0.2	344	-0.06%
2024/05/30	2	33.50	0	0.00	33.50	2	345	0.58%
2024/05/29	2	33.70	0	33.95	33.90	2	345	0.58%
2024/05/28	0	0.00	1	33.95	33.95	-1	345	-0.29%
2024/05/24	0	33.92	5	33.80	33.90	-5	345	-1.44%
2024/05/23	0	34.30	0	0.00	33.90	0	345	0.00%
2024/05/21	1	34.16	1	34.25	34.25	0	344	0.01%
2024/05/20	0	34.20	0	0.00	34.70	0	345	0.00%
2024/05/17	0	0.00	1	34.10	34.25	-1	345	-0.29%
2024/05/16	1	34.40	1	34.35	34.20	0	347	0.00%
2024/05/15	0.1	34.75	5.1	34.57	34.50	-5	347	-1.44%
2024/05/14	4	34.70	3	34.67	34.70	1	347	0.28%
2024/05/13	3.2	34.97	0	34.75	34.70	3.2	346	0.93%
2024/05/10	0	34.50	3	34.62	34.70	-3	345	-0.87%
2024/05/09	0	34.28	0	0.00	34.20	0	344	0.01%
2024/05/08	2	34.37	0	34.25	34.55	2	343	0.58%
2024/05/07	2	34.00	2	34.05	34.30	0	340	0.01%
2024/05/06	0	33.75	6.8	33.97	33.85	-6.8	339	-1.99%
2024/05/03	4	33.95	0	34.00	33.95	4	337	1.18%
2024/05/02	1	33.90	0	0.00	34.00	1	336	0.30%
2024/04/30	0	34.05	0	34.10	34.25	0	335	0.00%
2024/04/29	0	34.16	0.1	34.16	34.20	-0.1	334	-0.02%
2024/04/26	0	34.40	0	34.50	34.40	0	332	0.00%
2024/04/25	2	35.05	2	35.25	34.90	0	330	0.00%
2024/04/24	0	0.00	1	34.85	34.85	-1	327	-0.31%
2024/04/23	0	0.00	0	34.17	34.50	0	325	0.00%
2024/04/22	2.1	33.85	0.5	33.95	34.10	1.6	325	0.51%
2024/04/19	0	34.00	4	33.70	33.95	-4	323	-1.22%
2024/04/18	0.1	34.04	1.2	34.23	34.30	-1.2	322	-0.37%
2024/04/17	2.1	34.19	0	0.00	34.15	2.1	322	0.64%
2024/04/16	2	34.16	3	34.27	34.05	-1	322	-0.30%
2024/04/15	1.1	34.81	2	34.70	34.45	-0.9	319	-0.29%
2024/04/12	1.2	34.81	6	34.75	35.00	-4.8	317	-1.51%
2024/04/11	7.2	34.92	7	35.17	35.10	0.2	314	0.07%
2024/04/10	1	33.95	0	0.00	34.15	1	306	0.33%
2024/04/09	2	33.85	1	33.85	33.80	1	304	0.33%
2024/04/08	0	33.86	1	33.85	33.85	-1	304	-0.32%
2024/04/03	0	33.83	5	33.80	33.70	-5	303	-1.64%
2024/04/02	0	34.40	0	0.00	33.85	0	302	0.00%
2024/04/01	0	34.12	1	33.90	33.90	-1	301	-0.33%
2024/03/29	1	33.91	2	34.05	33.90	-1	300	-0.33%
2024/03/28	1	34.41	0	0.00	34.30	1	299	0.34%
2024/03/27	0.1	34.36	0	0.00	34.30	0.1	298	0.04%
2024/03/26	0	34.58	0	34.60	34.00	0	296	0.01%
2024/03/25	0	34.05	0	0.00	33.95	0	291	0.01%
2024/03/22	0.1	33.52	2	33.90	33.35	-1.9	289	-0.65%
2024/03/21	0.1	33.99	1	34.00	33.90	-0.9	287	-0.32%
2024/03/20	0	33.97	1.1	34.01	34.00	-1.1	285	-0.38%
2024/03/19	3	33.50	3	33.92	33.70	0	279	0.01%
2024/03/18	0.1	32.93	1	32.35	33.10	-0.9	271	-0.34%
2024/03/15	3	31.97	2	32.05	32.30	1	268	0.38%
2024/03/14	0	32.91	6	32.15	31.85	-6	267	-2.23%
2024/03/13	0.1	33.13	7	32.77	32.35	-7	264	-2.64%
2024/03/12	0.1	33.67	6	33.00	32.95	-5.9	258	-2.28%
2024/03/11	5	33.37	4.2	32.96	33.25	0.8	255	0.31%
2024/03/08	42.4	34.31	43.1	34.40	33.10	-0.7	247	-0.28%
2024/03/07	85.2	36.95	60.7	37.43	36.65	24.5	193	12.66%
2024/03/06	10.6	34.17	3.3	32.01	34.20	7.3	78	9.32%
2024/03/05	0.3	31.83	0.2	32.42	31.10	0.1	58	0.19%
2024/03/04	1	31.70	0.1	31.96	31.55	1	57	1.68%
2024/03/01	2.9	31.94	2.6	31.78	31.75	0.3	56	0.58%
2024/02/29	1	31.95	2	31.95	31.95	-1	56	-1.76%
2024/02/27	0	32.02	0	0.00	31.55	0	57	0.04%
2024/02/26	0	32.63	0	0.00	31.70	0	55	0.00%
2024/02/23	0	31.93	0	0.00	31.80	0	56	0.06%
2024/02/22	3	31.95	1	32.10	31.90	2	56	3.53%
2024/02/21	0.1	33.20	1	32.10	32.10	-0.9	56	-1.62%
2024/02/20	0	32.10	0	32.05	32.10	0	60	0.04%
2024/02/19	1	31.95	0	33.40	32.05	1	60	1.67%
2024/02/15	0	31.15	0	0.00	31.15	0	57	0.01%
2024/02/05	0	31.20	0	0.00	31.15	0	56	0.01%
2024/02/02	1.2	31.05	7	31.05	31.00	-5.8	56	-10.31%
2024/02/01	0	32.15	0	0.00	31.20	0	55	0.07%
2024/01/31	0	32.22	0	0.00	31.20	0	53	0.01%
2024/01/30	0	32.03	0	0.00	31.40	0	53	0.01%
2024/01/29	0.1	31.96	0	0.00	31.50	0.1	55	0.19%
2024/01/26	3	31.43	0	0.00	31.55	3	56	5.30%
2024/01/25	0.1	32.00	0	0.00	31.55	0.1	57	0.18%
2024/01/24	0	32.22	0	0.00	31.70	0	57	0.07%
2024/01/22	0	31.85	0	0.00	31.65	0	58	0.00%
2024/01/19	1	31.80	1	31.80	31.40	0	58	0.02%
2024/01/18	0	32.98	0	0.00	31.85	0	59	0.01%
2024/01/17	0.1	31.98	0	0.00	31.80	0.1	60	0.12%
2024/01/15	0	33.45	0	0.00	32.30	0	61	0.00%
2024/01/12	1	32.10	0	0.00	32.05	1	63	1.59%
2024/01/11	0	32.15	0	0.00	32.20	0	66	0.03%
2024/01/10	0.3	32.50	0	0.00	32.00	0.3	69	0.43%
2024/01/08	0	0.00	0	33.45	32.80	0	70	0.00%
2024/01/05	0	33.23	0	0.00	32.75	0	71	0.00%
2024/01/04	0	33.38	0	0.00	32.70	0	74	0.00%
2024/01/03	0.1	33.04	0	0.00	32.75	0.1	75	0.14%
2024/01/02	0	33.44	0	0.00	33.00	0	77	0.01%
2023/12/28	1	33.05	0	0.00	33.10	1	78	1.27%
2023/12/27	0	0.00	0.1	32.75	32.75	-0.1	78	-0.13%
2023/12/26	0.1	33.10	0	0.00	32.85	0.1	78	0.06%
2023/12/25	0.1	33.80	7	32.95	32.90	-6.9	78	-8.76%
2023/12/22	0	33.20	0	0.00	32.95	0	78	0.01%
2023/12/21	0	0.00	1	33.20	33.20	-1	78	-1.27%
2023/12/20	0	0.00	2	32.98	33.55	-2	78	-2.53%
2023/12/18	0	33.82	0	0.00	33.40	0	82	0.02%
2023/12/15	0	0.00	1	33.50	33.55	-1	84	-1.18%
2023/12/14	0	0.00	0	33.25	33.40	0	85	0.00%
2023/12/13	0	33.40	0	0.00	33.25	0	86	0.03%
2023/12/12	0	33.55	3.1	33.57	33.70	-3.1	85	-3.57%
2023/12/11	1	33.90	1	33.66	33.80	0	85	0.01%
2023/12/08	1	34.15	0	34.05	34.20	1	84	1.18%
2023/12/07	1	34.10	2	34.05	34.20	-1	85	-1.17%
2023/12/06	2.1	34.10	0.8	34.00	34.10	1.4	87	1.55%
2023/12/05	0	34.35	0	0.00	34.25	0	86	0.00%
2023/12/04	1	34.10	8	34.24	34.45	-7	86	-8.10%
2023/11/30	0	33.65	0	0.00	33.85	0	85	0.00%
2023/11/29	2.1	33.75	0	0.00	33.65	2.1	88	2.33%
2023/11/27	1.1	34.01	2	34.05	34.10	-0.9	87	-1.03%
2023/11/24	6	34.08	0	0.00	34.10	6	87	6.83%
2023/11/22	2	33.90	0	0.00	34.00	2	87	2.29%
2023/11/21	0	33.70	3	33.73	33.60	-3	87	-3.41%
2023/11/20	11	33.97	34.3	33.60	34.00	-23.3	87	-26.63%
2023/11/17	93.3	33.69	68	33.41	34.00	25.3	87	29.00%
2023/11/16	1.2	32.88	1	32.85	33.10	0.2	83	0.24%
2023/11/15	0.1	32.24	8	32.68	32.65	-7.9	82	-9.64%
2023/11/14	0.2	32.20	0.3	32.19	32.10	0	82	-0.03%
2023/11/10	0	32.06	0	0.00	32.10	0	83	0.02%
2023/11/09	0	31.95	0	0.00	32.10	0	84	0.00%
2023/11/07	0	32.00	0	0.00	31.90	0	89	0.03%
2023/11/06	2	31.97	1	31.95	32.00	1	89	1.13%
2023/11/03	0	30.60	2	30.75	30.85	-2	87	-2.29%
2023/11/01	0.1	29.97	0	0.00	29.85	0.1	85	0.08%
2023/10/31	1.1	29.93	0	0.00	29.85	1.1	86	1.23%
2023/10/30	3	30.25	0	0.00	30.25	3	88	3.41%
2023/10/27	0.1	30.35	0	0.00	30.15	0.1	88	0.16%
2023/10/26	3	30.00	0	0.00	29.95	3	88	3.39%
2023/10/24	2.1	30.04	0	0.00	30.30	2.1	89	2.35%
2023/10/23	0	30.90	0	0.00	30.50	0	90	0.01%
2023/10/20	3	30.75	1	29.75	30.75	2	89	2.24%
2023/10/19	2	31.01	0	0.00	31.15	2	88	2.27%
2023/10/18	8.1	31.89	0	0.00	32.00	8.1	85	9.39%
2023/10/17	1.1	33.08	0	0.00	33.00	1.1	84	1.31%
2023/10/16	0	34.10	1	33.45	33.45	-1	90	-1.10%
2023/10/13	0	34.26	0	34.95	33.80	0	96	0.02%
2023/10/12	1	33.85	0	0.00	33.85	1	101	1.02%
2023/10/11	0	34.50	0	0.00	34.10	0	100	0.00%
2023/10/06	0	34.20	0	0.00	34.70	0	101	0.00%
2023/10/05	0	34.24	1	34.00	34.05	-1	101	-0.94%
2023/10/04	0	34.15	0	0.00	33.95	0	103	0.00%
2023/10/03	0	0.00	1	33.90	33.95	-1	104	-0.96%
2023/10/02	0	34.08	0	0.00	33.95	0	110	0.04%
2023/09/28	0	34.30	0	0.00	33.95	0	111	0.01%
2023/09/27	0	34.28	0	0.00	34.00	0	113	0.01%
2023/09/25	0.1	34.40	0	0.00	34.20	0.1	118	0.09%
2023/09/22	2	34.01	0	0.00	34.10	2	118	1.72%
2023/09/21	1	34.55	0	0.00	34.55	1	116	0.86%
2023/09/20	0	36.50	0	0.00	34.75	0	116	0.00%
2023/09/19	0	34.90	0	0.00	34.60	0	115	0.01%
2023/09/18	1	34.75	0	0.00	34.85	1	120	0.83%
2023/09/15	2	35.03	0	0.00	34.95	2	125	1.60%
2023/09/14	1	35.25	1	35.15	35.25	0	127	0.00%
2023/09/13	0	0.00	0.1	34.95	34.90	-0.1	129	-0.04%
2023/09/12	1	34.30	0.1	35.00	35.15	0.9	134	0.70%
2023/09/11	5	35.02	0	0.00	34.95	5	136	3.67%
2023/09/08	0	35.25	0	0.00	35.60	0	138	0.02%
2023/09/06	0	36.10	0.1	36.27	36.05	-0.1	149	-0.03%
2023/09/05	0	35.81	1	36.30	36.25	-1	150	-0.66%
2023/09/04	1	36.60	0.1	36.60	36.20	0.9	152	0.59%
2023/09/01	0	36.00	2	36.00	36.00	-2	152	-1.31%
2023/08/31	0.2	35.85	0.1	35.85	35.95	0.1	154	0.10%
2023/08/30	0.1	35.16	0	0.00	35.05	0.1	155	0.04%
2023/08/29	0	35.60	0.1	35.30	35.20	-0.1	157	-0.08%
2023/08/28	0	37.00	0	0.00	35.55	0	158	0.00%
2023/08/25	0	35.80	0	0.00	35.60	0	160	0.00%
2023/08/23	0.3	36.00	0	36.65	35.80	0.3	162	0.16%
2023/08/22	0	35.80	0	0.00	35.85	0	162	0.01%
2023/08/21	0	35.80	3	35.60	35.60	-3	162	-1.84%
2023/08/18	0	35.10	0	0.00	35.10	0	163	0.02%
2023/08/16	2	34.35	1.1	34.37	34.35	0.9	166	0.54%
2023/08/15	0.1	34.20	0.2	34.20	34.90	-0.1	166	-0.07%
2023/08/14	3.2	35.05	4	34.05	34.10	-0.8	167	-0.49%
2023/08/11	0	35.65	0	0.00	35.55	0	166	0.01%
2023/08/10	0	35.90	4	35.70	35.70	-4	166	-2.39%
2023/08/08	0	0.00	0	36.80	36.00	0	166	0.00%
2023/08/07	0	36.80	0	0.00	36.05	0	169	0.00%
2023/08/04	0.1	36.35	0	0.00	36.20	0.1	169	0.05%
2023/07/31	0	40.45	2	36.90	36.65	-2	171	-1.17%
2023/07/28	0.2	37.05	0	0.00	36.90	0.2	173	0.13%
2023/07/27	1	37.40	0	0.00	37.35	1	173	0.60%
2023/07/26	0.3	37.37	3	37.33	37.20	-2.7	174	-1.54%
2023/07/25	0	0.00	0	36.50	36.45	0	174	-0.03%
2023/07/24	0	36.48	0	0.00	35.95	0	176	0.00%
2023/07/21	1	36.30	0	0.00	36.35	1	177	0.56%
2023/07/20	0	36.04	5	36.85	36.85	-5	182	-2.72%
2023/07/19	6.5	35.77	2	35.50	35.45	4.5	181	2.49%
2023/07/18	8.1	36.56	0	0.00	36.55	8.1	177	4.54%
2023/07/17	5.1	37.59	0	0.00	37.60	5.1	178	2.83%
2023/07/14	2	38.00	0.2	38.10	37.95	1.8	176	1.02%
2023/07/13	1	37.95	0	0.00	38.00	1	179	0.56%
2023/07/12	0	38.30	0	0.00	38.05	0	179	0.02%
2023/07/11	1.1	38.22	0	0.00	38.25	1.1	185	0.61%
2023/07/10	10.1	38.20	0	38.75	38.20	10	192	5.19%
2023/07/07	1	38.60	0.1	38.90	38.50	0.9	199	0.47%
2023/07/06	5	39.30	2	39.20	39.20	3	196	1.53%
2023/07/05	0	39.43	3	39.42	39.30	-3	196	-1.51%
2023/07/04	1	39.05	0	0.00	39.00	1	197	0.51%
2023/07/03	0	40.00	0	0.00	39.20	0	196	0.02%
2023/06/29	0	39.55	0.3	39.20	39.00	-0.3	196	-0.16%
2023/06/28	0	39.50	0	0.00	39.15	0	197	0.00%
2023/06/27	0	0.00	6	38.95	38.90	-6	200	-2.99%
2023/06/26	5	38.69	1	39.05	38.70	4	204	1.96%
2023/06/21	6.1	39.22	0	0.00	39.35	6.1	199	3.05%
2023/06/20	5	39.73	3	39.65	39.65	2	202	1.00%
2023/06/19	2	40.10	2	40.05	39.95	0	204	0.00%
2023/06/16	8.1	41.09	5	41.40	41.40	3.1	204	1.52%
2023/06/15	0.1	41.55	0.3	41.55	41.40	-0.2	205	-0.10%
2023/06/14	0	0.00	0.1	40.72	41.40	-0.1	204	-0.02%
2023/06/13	3.3	40.20	0	0.00	40.20	3.3	206	1.62%
2023/06/12	6	40.52	7	40.41	40.40	-1	205	-0.48%
2023/06/09	0	41.95	1	41.65	41.65	-1	201	-0.50%
2023/06/08	0	0.00	2	41.88	41.80	-2	205	-0.97%
2023/06/07	2	41.40	0.1	41.45	41.65	2	208	0.93%
2023/06/06	1.1	41.50	0	0.00	41.20	1.1	211	0.50%
2023/06/05	2.1	41.40	0.1	41.45	41.30	2	214	0.94%
2023/06/02	2	41.50	0	0.00	41.45	2	218	0.92%
2023/06/01	0	41.70	0	0.00	41.30	0	237	0.00%
2023/05/30	0	0.00	0	41.00	40.85	0	241	0.00%
2023/05/29	3	40.93	4	40.79	40.85	-1	241	-0.41%
2023/05/26	0	41.10	0	0.00	41.10	0	241	0.01%
2023/05/24	1	41.10	2	41.20	41.20	-1	244	-0.41%
2023/05/23	2.2	41.19	4	41.20	41.15	-1.9	247	-0.75%
2023/05/22	1.1	40.70	5.2	40.54	40.70	-4.1	249	-1.66%
2023/05/19	0	0.00	0.2	40.00	40.30	-0.2	248	-0.08%
2023/05/18	2	40.30	6.1	40.23	40.20	-4.1	248	-1.65%
2023/05/17	0	0.00	0.9	40.12	40.20	-0.9	248	-0.35%
2023/05/16	1.1	40.23	0	0.00	40.30	1.1	247	0.46%
2023/05/12	0.1	39.70	2	39.50	39.90	-1.9	249	-0.75%
2023/05/11	0.1	39.70	2	39.50	39.40	-1.9	251	-0.75%
2023/05/09	1.1	39.90	1	39.75	39.60	0.1	249	0.04%
2023/05/08	2	40.00	0	0.00	40.00	2	248	0.81%
2023/05/05	0.1	40.40	0	0.00	40.00	0.1	249	0.03%
2023/05/04	11	40.23	1	40.20	40.15	10	251	3.97%
2023/05/02	0	40.00	1	40.10	40.05	-1	251	-0.40%
2023/04/28	1	40.00	1	40.10	40.00	0	252	0.00%
2023/04/27	0	0.00	2.4	39.98	39.90	-2.4	252	-0.95%
2023/04/26	0.3	39.88	0.4	39.80	39.80	-0.1	250	-0.06%
2023/04/25	2.1	40.07	0	40.25	39.80	2.1	251	0.85%
2023/04/24	2	40.35	0	40.40	40.25	2	249	0.80%
2023/04/21	1.1	40.62	0.1	41.00	40.40	1	253	0.41%
2023/04/20	1.3	41.09	0	0.00	40.85	1.3	251	0.53%
2023/04/19	0	41.88	0.3	41.80	41.60	-0.3	246	-0.10%
2023/04/18	2.3	41.88	0	0.00	41.80	2.3	244	0.94%
2023/04/17	0	42.63	0	0.00	42.05	0	242	0.01%
2023/04/14	1	42.01	2	42.38	42.00	-1	241	-0.41%
2023/04/13	8.2	42.42	1	42.05	42.05	7.2	235	3.07%
2023/04/12	0.1	43.13	0.2	43.65	43.20	-0.1	227	-0.03%
2023/04/11	0	43.08	0	42.33	42.40	0	220	-0.01%
2023/04/10	1	41.95	0	0.00	41.95	1	221	0.46%
2023/04/07	1	42.20	0	42.25	42.15	1	221	0.45%
2023/04/06	0	41.89	0	0.00	42.25	0	222	0.01%
2023/03/31	0	41.80	0	0.00	41.60	0	220	0.00%
2023/03/30	0	41.61	0	0.00	41.60	0	221	0.00%
2023/03/29	1	41.50	1	41.30	41.30	0	223	0.02%
2023/03/28	5	41.20	0	0.00	41.25	5	228	2.19%
2023/03/27	0	42.67	0	0.00	41.85	0	234	0.00%
2023/03/24	0	42.80	0	0.00	42.15	0	237	0.00%
2023/03/23	2	42.51	0	0.00	42.20	2	240	0.84%
2023/03/22	0.2	43.15	0	0.00	43.25	0.2	239	0.10%
2023/03/21	1	42.71	2	43.00	42.90	-1	264	-0.37%
2023/03/20	2	42.37	7	42.37	42.75	-5	273	-1.82%
2023/03/17	4	41.65	0	0.00	41.65	4	271	1.48%
2023/03/16	1	41.99	0	0.00	40.95	1	270	0.37%
2023/03/14	0	42.20	0	0.00	42.20	0	272	0.00%
2023/03/13	3	42.13	1	42.70	42.45	2	277	0.72%
2023/03/10	4	43.57	0	43.20	43.00	4	277	1.44%
2023/03/09	0.5	44.50	1	44.20	44.15	-0.5	278	-0.18%
2023/03/08	1	44.50	1	44.75	44.65	0	277	0.00%
2023/03/07	0.4	44.30	8	44.30	44.30	-7.6	277	-2.75%
2023/03/06	28.5	44.82	11.2	44.46	44.35	17.3	274	6.30%
2023/03/03	9	42.77	3	43.25	43.25	6	259	2.31%
2023/03/02	1	41.90	0	42.40	42.20	1	255	0.39%
2023/03/01	0	42.80	2	42.35	42.15	-2	256	-0.78%
2023/02/24	3	42.37	1	42.35	42.40	2	256	0.78%
2023/02/23	0	42.68	5	42.46	42.60	-5	261	-1.92%
2023/02/22	0	42.30	1	42.50	42.50	-1	268	-0.37%
2023/02/21	0.1	42.15	5	42.05	42.50	-4.9	270	-1.83%
2023/02/20	2	41.15	0.1	41.55	41.55	1.9	270	0.71%
2023/02/17	0.1	41.67	2	41.55	41.60	-1.9	269	-0.69%
2023/02/16	0.1	41.85	2.4	41.76	41.70	-2.3	279	-0.82%
2023/02/15	0	41.75	1	41.55	41.30	-1	315	-0.32%
2023/02/14	0	41.95	3	41.20	41.45	-3	317	-0.94%
2023/02/13	1	41.00	0.1	41.11	40.90	0.9	326	0.28%
2023/02/10	2	41.20	0.1	41.44	41.25	1.9	330	0.58%
2023/02/09	2	41.55	0	42.00	41.50	2	341	0.58%
2023/02/08	4.1	41.76	0.1	41.95	41.80	4	377	1.06%
2023/02/07	1	41.85	0	0.00	41.90	1	379	0.26%
2023/02/06	1	41.80	1	41.75	41.85	0	383	0.00%
2023/02/03	1.1	42.15	5	42.04	42.05	-3.9	385	-1.02%
2023/02/02	1.2	41.70	5	42.17	42.20	-3.8	387	-0.98%
2023/02/01	2.1	41.61	0	41.55	41.55	2	387	0.53%
2023/01/31	0	41.65	0	0.00	41.25	0	393	0.00%
2023/01/30	1	40.85	0	0.00	40.85	1	397	0.25%
2023/01/17	0	40.30	0	0.00	40.30	0	402	0.00%
2023/01/16	0	40.70	0	0.00	40.30	0	410	0.00%
2023/01/13	2	40.13	0	0.00	40.10	2	447	0.45%
2023/01/12	1.1	40.07	0.1	40.60	40.05	1	449	0.21%
2023/01/11	2	40.38	0	0.00	40.30	2	451	0.44%
2023/01/10	11	41.37	0	0.00	41.25	11	453	2.42%
2023/01/09	1	41.25	2	41.33	41.35	-1	459	-0.22%
2023/01/06	5	40.94	0	0.00	41.00	5	460	1.09%
2023/01/05	1	41.00	0	0.00	40.85	1	476	0.21%
2023/01/04	1	41.15	0	0.00	40.95	1	481	0.21%
2023/01/03	0	0.00	2	40.75	40.85	-2	488	-0.41%
2022/12/29	0	40.95	0	0.00	40.60	0	495	0.00%
2022/12/28	3	40.67	1	40.90	40.70	2	502	0.40%
2022/12/27	0	41.37	0	0.00	40.90	0	505	0.00%
2022/12/26	1	40.86	0	0.00	40.85	1	510	0.20%
2022/12/23	0	41.09	0	0.00	41.10	0	514	0.00%
2022/12/22	0	0.00	0	42.00	41.35	0	522	0.00%
2022/12/21	0	41.44	0	0.00	40.90	0	533	0.00%
2022/12/20	4.6	41.42	2	41.10	41.15	2.6	536	0.48%
2022/12/19	2	42.06	1	42.20	41.90	1	546	0.19%
2022/12/16	4.1	43.21	1	43.50	43.00	3.1	545	0.56%
2022/12/15	1.1	44.45	0	44.30	44.10	1	553	0.19%
2022/12/14	3.2	43.80	1	44.00	44.00	2.2	559	0.39%
2022/12/13	0	43.85	3	43.95	44.00	-3	558	-0.54%
2022/12/12	0	0.00	0	46.30	46.55	0	543	0.00%
2022/12/09	0	45.95	0	45.55	45.20	0	537	0.00%
2022/12/08	3	45.23	0	0.00	45.20	3	540	0.55%
2022/12/06	0	46.90	0	0.00	45.65	0	612	0.00%
2022/12/05	0	0.00	7	46.44	46.35	-7	618	-1.13%
2022/12/02	1	46.50	1	46.45	46.30	0	621	0.00%
2022/12/01	1	45.85	0	0.00	46.00	1	630	0.16%
2022/11/30	0	0.00	1	45.50	45.65	-1	646	-0.16%
2022/11/29	4	45.35	4	45.35	45.35	0	660	0.00%
2022/11/28	0	44.70	0	45.15	44.60	0	674	0.00%
2022/11/25	1	44.30	0	0.00	44.25	1	691	0.14%
2022/11/24	0.3	45.22	0.1	45.00	44.65	0.2	701	0.03%
2022/11/23	1	44.60	0	0.00	44.45	1	726	0.14%
2022/11/22	1	44.50	1	44.25	44.20	0	750	0.00%
2022/11/21	4.1	44.82	0.1	45.00	44.40	4	831	0.48%
2022/11/18	1.1	46.51	1	46.35	46.50	0	880	0.00%
2022/11/17	0	46.26	0	0.00	46.05	0	896	0.00%
2022/11/15	1.3	45.90	0	45.90	46.15	1.3	960	0.14%
2022/11/14	1	45.52	2	45.78	46.00	-1	979	-0.10%
2022/11/11	14.1	45.50	13	46.03	45.25	1.1	998	0.11%
2022/11/10	1	47.60	0	0.00	47.60	1	982	0.10%
2022/11/09	5	48.00	1	48.00	47.85	4	1,012	0.40%
2022/11/08	4	47.70	3	47.97	47.45	1	1,044	0.10%
2022/11/07	12	47.79	2	47.73	47.55	10	1,067	0.94%
2022/11/04	15	47.37	17	47.99	47.60	-2	1,106	-0.18%
2022/11/03	3	44.55	3	44.60	44.95	0	1,112	0.00%
2022/11/02	1	45.20	0	0.00	45.15	1	1,205	0.08%
2022/11/01	1	43.80	0	0.00	44.85	1	1,270	0.08%
2022/10/31	0	44.10	0	0.00	44.25	0	1,271	0.00%
2022/10/28	0	43.45	0	0.00	43.20	0	1,270	0.00%
2022/10/27	1	43.85	1	42.95	44.10	0	1,268	0.00%
2022/10/26	1	42.50	1	43.15	42.60	0	1,263	0.00%
2022/10/25	1.1	42.72	1	43.05	42.90	0.1	1,260	0.01%
2022/10/24	2	44.40	23	44.28	43.80	-21	1,254	-1.67%
2022/10/21	25.4	44.68	3	44.15	44.15	22.4	1,251	1.79%
2022/10/20	3	48.03	0	0.00	48.10	3	1,216	0.25%
2022/10/19	2	49.60	2	49.70	49.00	0	1,213	0.00%
2022/10/18	1	50.30	17	50.37	50.30	-16	1,208	-1.33%
2022/10/17	18.1	48.18	4	48.35	48.45	14.1	1,203	1.17%
2022/10/14	0.5	49.45	3	49.28	48.95	-2.5	1,196	-0.21%
2022/10/13	14.1	47.81	3	47.40	46.95	11.1	1,198	0.92%
2022/10/12	2	49.75	1	50.00	50.70	1	1,184	0.08%
2022/10/11	4	48.90	0	50.10	50.20	4	1,180	0.34%
2022/10/07	2	49.30	0	0.00	49.60	2	1,175	0.17%
2022/10/06	3	49.83	0	0.00	49.90	3	1,171	0.26%
2022/10/04	1	49.11	0	0.00	49.80	1	1,177	0.09%
2022/09/30	0	50.08	0	0.00	50.20	0	1,175	0.00%
2022/09/29	0	51.10	0.2	50.00	50.30	-0.2	1,173	-0.02%
2022/09/28	0	50.30	1	49.35	49.20	-1	1,169	-0.08%
2022/09/27	0	52.10	4	52.40	52.50	-4	1,161	-0.34%
2022/09/26	0	52.30	11.1	52.30	52.10	-11.1	1,161	-0.96%
2022/09/23	0	54.90	0.2	54.70	54.70	-0.2	1,153	-0.02%
2022/09/22	0	54.90	3	55.13	54.80	-3	1,149	-0.26%
2022/09/21	4.2	54.82	30.1	54.83	55.10	-26	1,135	-2.29%
2022/09/20	1	57.10	25	56.68	56.30	-24	1,126	-2.13%
2022/09/19	2.2	57.25	4	57.30	56.20	-1.8	1,127	-0.16%
2022/09/16	1	57.00	0	0.00	57.00	1	1,117	0.09%
2022/09/15	0.1	57.31	0	0.00	57.20	0.1	1,116	0.01%
2022/09/14	16	58.42	22	57.28	57.40	-6	1,114	-0.54%
2022/09/13	32.1	59.52	27.3	59.99	57.00	4.8	1,097	0.44%
2022/09/12	16	59.22	13	58.45	58.30	3	1,050	0.29%
2022/09/08	1	58.20	2.2	58.43	58.30	-1.2	1,044	-0.12%
2022/09/07	0	57.00	4	56.95	57.40	-4	1,036	-0.39%
2022/09/06	3.1	57.84	9.8	56.81	56.50	-6.7	1,027	-0.65%
2022/09/05	4	57.78	16.1	58.34	58.80	-12.1	1,010	-1.20%
2022/09/02	6.1	58.67	9	59.53	58.60	-2.9	997	-0.29%
2022/09/01	10.1	58.85	9	59.01	58.70	1.1	984	0.11%
2022/08/31	1.1	59.08	1	59.30	59.10	0.1	970	0.01%
2022/08/30	15	59.22	13.4	59.03	58.80	1.6	972	0.16%
2022/08/29	12	57.93	7.3	57.97	57.60	4.7	949	0.49%
2022/08/26	13	57.99	29.2	57.68	57.80	-16.2	930	-1.74%
2022/08/25	23.2	55.71	41.2	55.70	55.30	-18	851	-2.11%
2022/08/24	8.1	54.81	12	55.14	55.70	-4	807	-0.49%
2022/08/23	11	54.81	24.1	54.68	54.80	-13.1	783	-1.68%
2022/08/22	6.1	53.93	27	53.65	53.30	-20.9	750	-2.79%
2022/08/19	12	52.19	19.1	52.22	52.60	-7.1	712	-0.99%
2022/08/18	19.1	53.91	26	53.79	53.50	-6.9	691	-0.99%
2022/08/17	11.1	53.00	24	52.80	52.80	-12.9	663	-1.95%
2022/08/16	40	53.11	62.5	52.93	52.20	-22.5	643	-3.49%
2022/08/15	56	52.28	24	52.34	52.50	32	610	5.24%
2022/08/12	22.1	51.43	12.2	51.18	51.60	9.9	571	1.73%
2022/08/11	51.2	49.75	12.2	50.57	50.60	39	543	7.17%
2022/08/10	55.4	50.44	37	50.82	51.00	18.4	495	3.71%
2022/08/09	118.5	48.98	95	49.12	50.30	23.5	457	5.15%	大買/
2022/08/08	22.2	47.65	19	48.03	48.05	3.2	366	0.86%
2022/08/05	0.1	42.99	0	0.00	43.70	0.1	298	0.03%
2022/08/04	2	41.88	2.1	41.56	42.00	-0.1	294	-0.05%
2022/08/03	2	42.23	0	0.00	42.20	2	292	0.68%
2022/08/02	0	0.00	2	42.55	42.45	-2	291	-0.69%
2022/08/01	2.1	42.15	1	42.75	43.05	1.1	291	0.38%
2022/07/29	0	0.00	7	42.28	42.50	-7	295	-2.37%
2022/07/28	4	42.09	0	46.00	41.75	4	294	1.36%
2022/07/27	4	42.71	0	0.00	42.85	4	289	1.38%
2022/07/26	1	43.00	6	42.90	42.95	-5	287	-1.74%
2022/07/25	0	0.00	0	45.20	43.20	0	287	0.00%
2022/07/22	1	42.80	25	42.93	43.10	-24	286	-8.36%
2022/07/21	2	42.70	15	42.41	42.55	-13	286	-4.54%
2022/07/20	1	42.50	0	43.00	42.40	1	285	0.35%
2022/07/19	1	41.80	4	41.99	42.20	-3	283	-1.06%
2022/07/18	1	41.00	0	0.00	41.00	1	280	0.36%
2022/07/15	7	40.88	0	40.85	40.95	7	278	2.51%
2022/07/14	6	40.78	1	40.75	40.75	5	275	1.82%
2022/07/13	2	40.55	1	40.90	40.40	1	272	0.37%
2022/07/12	7	41.21	1	41.80	41.90	6	267	2.24%
2022/07/11	0	0.00	2	43.50	42.90	-2	257	-0.78%
2022/07/07	4	40.79	1	41.85	41.45	3	249	1.20%
2022/07/06	0.1	42.49	1	41.50	41.15	-0.9	246	-0.36%
2022/07/05	1	42.80	0	0.00	42.80	1	245	0.41%
2022/07/04	0.1	43.35	1.1	42.85	42.70	-0.9	243	-0.39%
2022/07/01	2	44.58	0	0.00	43.95	2	241	0.83%
2022/06/30	0.2	46.00	0	0.00	45.75	0.2	235	0.08%
2022/06/27	1	47.70	0	0.00	47.55	1	236	0.42%
2022/06/23	1	44.90	19	45.56	45.10	-18	228	-7.85%
2022/06/22	2.2	45.21	0	0.00	45.15	2.2	227	0.95%
2022/06/21	0.2	45.80	2	45.29	46.35	-1.8	224	-0.80%
2022/06/20	7	46.08	1	46.60	45.15	6	218	2.74%
2022/06/17	6	46.45	1	46.35	46.60	5	213	2.34%
2022/06/16	1	47.25	0	0.00	47.25	1	214	0.47%
2022/06/15	2	47.75	0	0.00	47.90	2	212	0.94%
2022/06/14	3	48.21	0	0.00	48.20	3	212	1.43%
2022/06/13	2	49.90	4.2	49.60	49.20	-2.2	208	-1.06%
2022/06/10	1	49.85	0	0.00	50.20	1	205	0.49%
2022/06/09	2	50.00	0.4	50.20	49.85	1.6	201	0.81%
2022/06/08	6	51.03	9.2	50.15	49.65	-3.2	199	-1.62%
2022/06/07	2	48.85	0	0.00	49.45	2	184	1.08%
2022/06/06	5	48.90	1.1	48.89	48.55	3.9	181	2.15%
2022/06/02	1	49.30	2	49.78	49.90	-1	180	-0.55%
2022/06/01	1	50.10	8	49.44	49.30	-7	184	-3.77%
2022/05/31	1	48.35	0	0.00	48.50	1	175	0.57%
2022/05/30	0	48.66	2	48.38	48.40	-2	175	-1.13%
2022/05/27	3	47.93	0	0.00	48.00	3	175	1.71%
2022/05/26	0	48.00	1	48.10	47.75	-1	176	-0.57%
2022/05/25	3	48.05	0	0.00	48.00	3	177	1.69%
2022/05/24	2	48.43	0	0.00	48.35	2	181	1.10%
2022/05/23	2	48.40	0	0.00	48.60	2	181	1.10%
2022/05/19	1	47.75	0	0.00	47.80	1	187	0.53%
2022/05/17	1	48.75	5	48.42	48.70	-4	186	-2.15%
2022/05/16	0	0.00	15	47.35	47.35	-15	182	-8.22%
2022/05/12	1	45.65	0	0.00	45.65	1	181	0.55%
2022/05/10	0	47.60	2	46.60	47.00	-2	192	-1.04%
2022/05/09	6	46.40	1	46.00	46.05	5	199	2.50%
2022/05/06	9	47.13	4	47.64	47.40	5	201	2.48%
2022/05/05	0	0.00	1	46.20	46.00	-1	199	-0.50%
2022/05/04	2	45.57	2	45.55	45.85	0	201	0.00%
2022/04/29	0	45.50	1	45.30	45.40	-1	215	-0.46%
2022/04/28	4	45.34	0	0.00	45.20	4	225	1.77%
2022/04/27	1	44.45	0	45.70	45.30	1	233	0.43%
2022/04/26	0.1	46.90	0	0.00	45.65	0.1	245	0.02%
2022/04/22	0	49.00	0	0.00	46.70	0	255	0.00%
2022/04/19	0	46.70	0	46.70	46.45	0	325	0.00%
2022/04/18	0	47.18	0	0.00	46.45	0	396	0.00%
2022/04/15	2	47.13	1	47.06	47.05	1	469	0.21%
2022/04/14	3	47.54	4	47.23	47.60	-1	474	-0.21%
2022/04/13	0	49.70	2	47.60	47.60	-2	475	-0.42%
2022/04/12	0	49.68	1	47.20	47.00	-1	481	-0.21%
2022/04/11	0	48.90	11.1	47.56	47.20	-11.1	483	-2.30%
2022/04/08	6	46.32	0	0.00	46.50	6	489	1.23%
2022/04/07	1	45.95	0	47.90	45.95	1	492	0.20%
2022/04/06	1	47.06	0	0.00	47.05	1	488	0.21%
2022/04/01	0	48.66	0	0.00	48.10	0	487	0.00%
2022/03/31	0	0.00	0	49.90	48.20	0	486	0.00%
2022/03/29	0	50.50	0	0.00	47.65	0	484	0.00%
2022/03/28	2	47.95	2	48.20	48.15	0	483	0.00%
2022/03/25	1	48.45	0	0.00	48.45	1	483	0.21%
2022/03/24	0	48.81	0	0.00	48.65	0	484	0.00%
2022/03/23	0	49.63	0	49.30	49.00	0	485	0.00%
2022/03/22	0.1	49.28	2	49.35	49.25	-1.9	487	-0.40%
2022/03/21	1	49.35	0	0.00	49.35	1	486	0.21%
2022/03/18	0	48.71	2	48.50	48.20	-2	486	-0.41%
2022/03/17	0	48.00	6	47.37	48.20	-6	495	-1.21%
2022/03/16	1	47.10	0	0.00	47.00	1	492	0.20%
2022/03/15	0	52.90	0	0.00	47.10	0	494	0.00%
2022/03/14	0	51.20	4	47.40	48.15	-4	494	-0.81%
2022/03/11	0	48.63	0	50.80	47.25	0	493	0.00%
2022/03/10	0.1	46.76	1	46.40	46.40	-0.9	491	-0.19%
2022/03/09	4	44.66	7	45.00	45.10	-3	489	-0.61%
2022/03/08	2	44.70	1	44.35	44.35	1	489	0.20%
2022/03/07	5.1	45.49	2	46.05	45.65	3.1	485	0.63%
2022/03/04	7	47.62	0	0.00	47.60	7	478	1.46%
2022/03/03	0	48.03	0	0.00	48.10	0	479	0.00%
2022/03/02	1	48.15	3	48.07	47.95	-2	484	-0.41%
2022/03/01	0	49.90	1	48.00	48.30	-1	484	-0.21%
2022/02/25	0.1	47.60	0	0.00	47.40	0.1	487	0.01%
2022/02/24	7.1	47.17	1	47.25	47.25	6.1	489	1.24%
2022/02/23	0	48.90	9	48.46	48.70	-9	491	-1.83%
2022/02/22	7	48.03	1	48.30	48.35	6	494	1.21%
2022/02/21	2	49.05	0	0.00	48.90	2	501	0.40%
2022/02/18	0	49.59	0	0.00	48.90	0	520	0.01%
2022/02/17	0	49.70	1	49.35	49.15	-1	525	-0.19%
2022/02/16	0	0.00	0.1	49.85	49.55	-0.1	530	-0.01%
2022/02/15	0	0.00	3	49.10	49.00	-3	538	-0.56%
2022/02/14	3	48.77	0	0.00	49.05	3	552	0.54%
2022/02/11	0	52.20	3	49.98	49.80	-3	574	-0.52%
2022/02/10	7	50.59	12	50.63	50.40	-5	574	-0.87%
2022/02/09	6	50.13	5	50.22	50.50	1	568	0.18%
2022/02/08	0	49.62	0	0.00	49.45	0	566	0.00%
2022/02/07	0	48.28	1	47.80	48.30	-1	571	-0.17%
2022/01/26	2	47.20	5	46.80	47.00	-3	570	-0.53%
2022/01/25	6	46.57	0	0.00	46.45	6	571	1.05%
2022/01/24	3.1	46.75	4	47.15	47.15	-0.9	567	-0.17%
2022/01/21	4	48.18	4	48.06	47.75	0	560	0.00%
2022/01/20	1	49.65	0	0.00	49.25	1	551	0.18%
2022/01/19	10	49.56	3	49.80	49.50	7	544	1.29%
2022/01/18	4	51.98	12	50.83	50.50	-8	535	-1.49%
2022/01/17	2	50.95	1	51.30	51.20	1	528	0.19%
2022/01/14	2	51.10	10.6	50.90	50.40	-8.5	524	-1.63%
2022/01/13	26.6	53.38	17.1	53.01	52.50	9.6	512	1.86%
2022/01/12	8	53.48	8.5	53.68	53.90	-0.5	478	-0.10%
2022/01/11	25	53.17	22.1	53.10	53.80	2.9	459	0.63%
2022/01/10	20.1	53.45	28.2	53.44	54.70	-8.1	389	-2.08%
2022/01/07	1	50.20	0	49.90	49.80	1	316	0.32%
2022/01/06	0	49.55	1	49.50	49.80	-1	313	-0.31%
2022/01/05	1	50.10	0.3	50.03	49.80	0.7	315	0.23%
2022/01/04	1	49.95	3	50.23	50.40	-2	315	-0.63%
2022/01/03	2.1	49.95	6.1	49.98	49.95	-4	314	-1.29%
2021/12/30	2.1	48.66	1	48.65	48.90	1.1	312	0.35%
2021/12/29	1	48.00	1	48.05	48.20	0	315	0.00%
2021/12/24	2	48.30	1	48.15	48.15	1	353	0.28%
2021/12/23	0.1	48.52	0	0.00	48.60	0.1	359	0.02%
2021/12/22	1	48.40	0	0.00	48.40	1	366	0.27%
2021/12/21	0	52.50	1.1	48.22	48.65	-1.1	375	-0.28%
2021/12/20	0.1	48.60	0	0.00	47.80	0.1	385	0.02%
2021/12/17	0	48.50	0	0.00	48.15	0	409	0.00%
2021/12/16	2	48.95	0	0.00	48.70	2	424	0.47%
2021/12/15	3	49.12	3	49.30	48.95	0	432	0.00%
2021/12/14	0	0.00	1	48.95	48.90	-1	437	-0.23%
2021/12/13	1.1	50.67	2.1	50.97	50.40	-1	436	-0.23%
2021/12/10	0.1	49.50	4.1	49.30	49.05	-4	433	-0.92%
2021/12/09	0.1	49.15	0	49.50	49.00	0	445	0.00%
2021/12/07	0	49.95	0	0.00	48.60	0	473	0.00%
2021/12/06	0	0.00	1	48.80	48.80	-1	500	-0.20%
2021/12/03	0	51.15	0	0.00	48.60	0	505	0.00%
2021/12/02	3.3	48.49	2	48.35	48.35	1.3	509	0.25%
2021/12/01	0	0.00	6	48.98	49.20	-6	515	-1.16%
2021/11/30	1	49.25	2	49.50	49.30	-1	526	-0.19%
2021/11/29	3	47.91	6.4	48.58	48.90	-3.4	533	-0.63%
2021/11/26	2.1	49.64	7	49.31	49.15	-4.9	537	-0.91%
2021/11/25	0.1	50.62	0	0.00	50.50	0.1	534	0.02%
2021/11/24	1	51.10	8	50.38	51.10	-7	537	-1.31%
2021/11/23	3	50.73	0.2	50.80	50.30	2.9	538	0.53%
2021/11/22	1	51.30	3	51.20	50.90	-2	536	-0.37%
2021/11/19	3	50.57	3	50.83	50.70	0	535	0.00%
2021/11/18	6.1	50.59	3	51.20	51.00	3.1	535	0.57%
2021/11/17	14.1	51.09	2	51.25	50.80	12.1	532	2.27%
2021/11/16	4	50.13	2	49.38	50.20	2	518	0.39%
2021/11/15	2	49.18	4.1	49.04	49.40	-2.1	518	-0.40%
2021/11/12	4.5	49.73	4	49.88	49.55	0.5	522	0.09%
2021/11/11	9.4	50.14	4.1	49.92	49.80	5.4	525	1.02%
2021/11/10	8.3	49.12	16.2	48.82	49.35	-7.9	526	-1.50%
2021/11/09	6	46.84	1.1	47.07	46.80	4.9	519	0.95%
2021/11/08	0	0.00	2.1	46.15	46.20	-2.1	525	-0.40%
2021/11/05	4	46.36	0	0.00	46.50	4	545	0.73%
2021/11/04	4	47.40	12.1	47.66	47.25	-8.1	583	-1.38%
2021/11/03	3	45.50	4	46.06	45.70	-1	597	-0.17%
2021/11/02	8	46.39	1	46.35	45.40	7	624	1.12%
2021/11/01	0	0.00	1	46.52	46.50	-1	636	-0.16%
2021/10/29	2	46.03	0	0.00	46.20	2	672	0.30%
2021/10/28	3	46.09	1	46.00	46.20	2	685	0.30%
2021/10/27	2	46.43	0	0.00	46.45	2	726	0.28%
2021/10/26	3	46.67	0.4	47.13	46.60	2.6	894	0.29%
2021/10/25	0	0.00	1.1	45.09	45.80	-1.1	931	-0.12%
2021/10/22	2	44.80	0.1	45.50	45.00	1.9	954	0.20%
2021/10/21	1	45.00	1.2	45.13	44.95	-0.1	970	-0.02%
2021/10/20	1	45.20	1	44.60	44.55	0	998	0.00%
2021/10/19	2.4	44.77	3.2	44.65	44.55	-0.8	1,009	-0.08%
2021/10/18	1.1	44.30	0	0.00	44.20	1.1	1,022	0.11%
2021/10/15	1	44.30	2	44.80	44.35	-1	1,041	-0.10%
2021/10/14	0	44.63	0.1	45.05	44.25	0	1,061	0.00%
2021/10/13	1.1	44.30	0	0.00	44.15	1.1	1,069	0.10%
2021/10/12	2.1	44.33	0.2	44.90	44.55	1.9	1,081	0.18%
2021/10/08	0.1	46.25	0	0.00	46.05	0.1	1,088	0.01%
2021/10/07	0.1	46.02	1.1	46.51	46.70	-1	1,119	-0.09%
2021/10/06	1	44.50	0	45.60	44.90	1	1,163	0.09%
2021/10/05	0	45.30	1.6	44.81	45.35	-1.6	1,234	-0.13%
2021/10/04	6	46.16	1	45.90	45.00	5	1,269	0.40%
2021/10/01	3.2	48.46	5	49.56	47.90	-1.8	1,369	-0.13%
2021/09/30	2.1	50.46	2	50.50	50.50	0.1	1,413	0.00%
2021/09/29	1	50.30	0	50.50	50.40	1	1,504	0.07%
2021/09/28	2.5	51.54	1	51.40	51.60	1.5	1,583	0.09%
2021/09/27	2	52.30	3	51.80	51.60	-1	1,619	-0.06%
2021/09/24	11.1	52.66	2.1	52.85	52.60	9.1	1,671	0.54%
2021/09/23	5	52.90	3	52.90	52.60	2	1,729	0.12%
2021/09/22	0	0.00	2	51.10	51.00	-2	1,751	-0.11%
2021/09/17	1.2	52.00	2	52.15	52.00	-0.8	1,805	-0.04%
2021/09/16	1.1	51.62	0	0.00	51.60	1.1	1,890	0.06%
2021/09/15	5	52.00	3.1	52.30	51.70	2	1,949	0.10%
2021/09/14	2	51.15	5	52.14	51.90	-3	1,945	-0.16%
2021/09/13	2.2	51.71	9.2	51.72	51.20	-7	1,934	-0.36%
2021/09/10	17.1	51.74	15.1	51.49	51.10	2	1,932	0.11%
2021/09/09	21.2	49.80	24	50.51	50.90	-2.8	1,912	-0.15%
2021/09/08	1.1	47.47	8.1	47.67	47.35	-7	1,890	-0.37%
2021/09/07	5	47.12	0.1	47.85	47.10	4.9	1,892	0.26%
2021/09/06	1.2	47.67	0	0.00	47.60	1.2	1,893	0.06%
2021/09/03	9	48.41	3.1	48.56	48.05	5.9	1,905	0.31%
2021/09/02	1	47.95	0	0.00	47.65	1	1,913	0.05%
2021/09/01	6.1	48.37	4	48.38	48.25	2.1	1,914	0.11%
2021/08/31	0	48.60	15	47.92	47.90	-15	1,913	-0.78%
2021/08/30	1	47.50	4	48.15	47.55	-3	1,919	-0.16%
2021/08/27	2	48.00	1	47.90	48.00	1	1,938	0.05%
2021/08/26	3	48.50	1	48.85	48.35	2	1,937	0.10%
2021/08/25	3	48.93	6	48.63	48.90	-3	1,946	-0.15%
2021/08/24	8.1	48.80	0	50.00	48.35	8.1	1,946	0.41%
2021/08/23	3.1	49.01	2	49.43	48.90	1	1,950	0.05%
2021/08/20	2.1	47.77	2	47.95	48.00	0.1	1,949	0.00%
2021/08/19	1	47.81	2.4	47.21	47.05	-1.4	1,950	-0.07%
2021/08/18	10.1	48.57	16.3	47.67	48.80	-6.1	1,963	-0.31%
2021/08/17	1.1	47.80	8.2	47.60	47.50	-7.1	1,986	-0.36%
2021/08/16	9	48.13	11.4	48.18	49.10	-2.4	1,979	-0.12%
2021/08/13	8.2	49.36	4	49.28	49.00	4.2	1,971	0.21%
2021/08/12	8.1	50.50	5	50.58	50.80	3.1	1,959	0.16%
2021/08/11	3.1	50.81	11	51.40	50.70	-7.9	1,961	-0.40%
2021/08/10	9.1	51.73	29	52.14	51.60	-19.9	1,952	-1.02%
2021/08/09	16	55.72	22	55.32	54.30	-6	1,927	-0.31%
2021/08/06	13.2	55.13	9.1	55.17	55.00	4.1	1,917	0.21%
2021/08/05	9	56.74	4.2	56.62	56.50	4.8	1,906	0.25%
2021/08/04	33	58.11	31	58.65	57.60	2	1,914	0.10%
2021/08/03	9	57.38	11.2	57.13	56.70	-2.2	1,893	-0.11%
2021/08/02	42.3	58.47	24	57.87	57.30	18.3	1,903	0.96%
2021/07/30	155.4	61.48	83.6	61.05	58.50	71.8	1,871	3.83%	大買/
2021/07/29	15	58.57	27	58.64	58.80	-12	1,709	-0.70%
2021/07/28	3.1	54.74	20.1	55.72	56.70	-17	1,678	-1.01%
2021/07/27	4.4	56.97	8	56.84	56.20	-3.6	1,678	-0.21%
2021/07/26	7.1	57.88	11	56.95	57.80	-3.9	1,679	-0.23%
2021/07/23	0	0.00	7	55.07	55.10	-7	1,660	-0.42%
2021/07/22	9.1	55.60	3	55.00	53.90	6.1	1,667	0.37%
2021/07/21	6.1	53.50	10.1	54.16	52.90	-4	1,669	-0.24%
2021/07/20	6	54.88	8.1	55.28	54.40	-2	1,657	-0.12%
2021/07/19	2.2	56.69	3.1	56.87	56.40	-0.9	1,650	-0.05%
2021/07/16	6	57.08	11	57.34	56.70	-5	1,667	-0.30%
2021/07/15	9.2	56.79	4	56.78	56.60	5.2	1,670	0.31%
2021/07/14	24	55.84	7.3	56.00	56.30	16.7	1,678	0.99%
2021/07/13	11.3	57.61	19.5	57.40	55.50	-8.3	1,690	-0.49%
2021/07/12	71.4	59.65	25.2	58.98	58.10	46.2	1,654	2.79%
2021/07/09	14.2	60.72	15.2	61.10	60.50	-1	1,593	-0.06%
2021/07/08	37.3	61.18	31.3	61.19	61.50	5.9	1,600	0.37%
2021/07/07	14.1	58.31	15	58.17	59.00	-0.9	1,539	-0.06%
2021/07/06	53	59.04	28.1	58.74	58.80	25	1,574	1.59%
2021/07/05	28.5	57.23	38.6	57.33	58.00	-10.1	1,762	-0.57%
2021/07/02	9.2	55.04	6.2	55.71	55.10	3	1,773	0.17%
2021/07/01	26.2	55.80	36	55.28	54.70	-9.8	1,778	-0.55%
2021/06/30	19	55.31	26.2	55.62	55.00	-7.2	1,754	-0.41%
2021/06/29	15	53.03	20.1	52.88	52.70	-5.1	1,690	-0.30%
2021/06/28	21.2	54.05	37.1	54.15	54.60	-15.9	1,673	-0.95%
2021/06/25	63.2	53.80	31.6	53.50	53.00	31.6	1,659	1.90%
2021/06/24	25.4	52.99	21.2	52.46	54.40	4.2	1,574	0.27%
2021/06/23	5	49.55	4	49.69	49.50	1	1,519	0.07%
2021/06/22	1.1	49.05	2.7	49.20	49.15	-1.6	1,541	-0.10%
2021/06/21	1	48.50	1.1	48.73	48.50	-0.1	1,543	-0.01%
2021/06/18	4	49.80	6	50.04	49.70	-2	1,542	-0.13%
2021/06/17	8	50.10	3	49.78	50.10	5	1,544	0.33%
2021/06/16	4	49.45	6	49.33	49.30	-2	1,542	-0.13%
2021/06/15	1.4	50.08	2	50.15	50.20	-0.6	1,536	-0.04%
2021/06/11	14	50.93	5	51.08	49.95	9	1,532	0.59%
2021/06/10	5	51.20	4	51.08	51.40	1	1,514	0.07%
2021/06/09	3	50.27	2	50.15	49.40	1	1,500	0.07%
2021/06/08	2	49.95	5	50.06	50.50	-3	1,495	-0.20%
2021/06/07	4	49.53	7	49.29	49.35	-3	1,498	-0.20%
2021/06/04	6	50.48	3	50.43	49.80	3	1,492	0.20%
2021/06/03	1	50.00	3.2	50.26	50.10	-2.2	1,472	-0.15%
2021/06/02	9.1	49.89	13	50.28	49.70	-4	1,469	-0.27%
2021/06/01	1	49.55	7	49.89	49.80	-6	1,460	-0.41%
2021/05/31	2	49.65	2	50.10	49.10	0	1,454	0.00%
2021/05/28	0.1	49.90	24	49.69	49.55	-24	1,447	-1.65%
2021/05/27	3	49.57	1	49.40	49.20	2	1,442	0.14%
2021/05/26	6	50.38	7	50.19	49.70	-1	1,438	-0.07%
2021/05/25	14.2	50.05	9	49.44	51.50	5.2	1,420	0.37%
2021/05/24	3	47.48	4	46.70	47.45	-1	1,393	-0.07%
2021/05/21	0	0.00	12	45.96	45.95	-12	1,392	-0.86%
2021/05/20	1.1	45.33	1	44.45	44.25	0.1	1,404	0.01%
2021/05/19	11	44.39	3	44.13	44.65	8	1,410	0.57%
2021/05/18	1	43.05	8	42.51	43.10	-7	1,406	-0.50%
2021/05/17	4	39.84	18	39.47	39.20	-14	1,396	-1.00%
2021/05/14	4.1	45.71	2	45.05	43.50	2.1	1,381	0.15%
2021/05/13	8	44.62	5	44.20	44.40	3	1,369	0.22%
2021/05/12	6	44.68	8	44.33	43.85	-2	1,353	-0.15%
2021/05/11	10	49.20	6	48.82	48.00	4	1,339	0.30%
2021/05/10	8.1	52.31	1	51.90	51.00	7.1	1,327	0.53%
2021/05/07	1	49.80	7	49.36	49.60	-6	1,313	-0.46%
2021/05/06	5	48.40	0.2	49.44	48.25	4.8	1,313	0.37%
2021/05/05	0	0.00	0	52.90	48.20	0	1,310	0.00%
2021/05/04	8.1	48.62	15.2	48.59	48.10	-7	1,307	-0.54%
2021/05/03	5.1	51.36	4	50.75	50.30	1.1	1,291	0.08%
2021/04/29	3	52.80	2	52.45	52.70	1	1,279	0.08%
2021/04/28	15.1	52.36	8	52.19	52.50	7.1	1,275	0.56%
2021/04/27	9	53.57	2	53.55	52.60	7	1,269	0.55%
2021/04/26	0	55.00	1	54.80	54.70	-1	1,257	-0.08%
2021/04/23	2.2	54.51	1	54.20	54.40	1.2	1,267	0.09%
2021/04/22	23.1	56.25	20	57.92	53.50	3.1	1,271	0.24%
2021/04/21	1	57.60	10	57.96	57.50	-9	1,249	-0.72%
2021/04/20	17	57.88	9	58.32	57.50	8	1,242	0.64%
2021/04/19	19.1	56.57	20	57.42	58.20	-0.9	1,239	-0.07%
2021/04/16	10	56.32	6	56.43	56.00	4	1,205	0.33%
2021/04/15	19	56.80	15.4	56.87	56.90	3.6	1,222	0.30%
2021/04/14	23.5	55.85	54.1	55.74	56.50	-30.7	1,218	-2.52%
2021/04/13	49.1	59.22	45	58.72	57.80	4.1	1,181	0.35%
2021/04/12	50.2	59.81	32.1	59.67	58.10	18.1	1,130	1.60%
2021/04/09	141.3	61.00	96.1	61.40	60.20	45.3	1,047	4.32%	大買/
2021/04/08	117	56.53	122.2	56.02	57.60	-5.2	767	-0.68%	大買/大賣/
2021/04/07	31.1	51.98	12	51.99	52.40	19.1	673	2.84%
2021/04/06	9	50.24	16.3	50.61	50.80	-7.3	638	-1.14%
2021/04/01	15.1	49.12	8	49.42	48.60	7.1	617	1.14%
2021/03/31	8	48.26	1.1	48.27	48.20	6.9	605	1.15%
2021/03/30	17	48.77	2	49.03	48.90	15	593	2.53%
2021/03/29	1	46.75	4	46.49	46.40	-3	552	-0.54%
2021/03/26	5	45.69	1.1	46.00	45.75	3.9	559	0.70%
2021/03/25	5	45.58	4.1	46.73	45.40	0.9	587	0.15%
2021/03/24	1	45.00	5	44.98	44.95	-4	597	-0.67%
2021/03/23	2	45.50	3	45.00	44.55	-1	601	-0.17%
2021/03/22	2	44.85	6	44.58	44.85	-4	604	-0.66%
2021/03/19	0	0.00	0.1	44.25	44.20	-0.1	622	-0.02%
2021/03/17	0	44.25	1	44.10	44.15	-1	655	-0.15%
2021/03/16	1	44.50	6.5	44.44	44.25	-5.5	669	-0.82%
2021/03/15	1.1	44.53	3.4	44.34	44.65	-2.3	699	-0.32%
2021/03/11	1	43.50	3	43.85	43.50	-2	722	-0.28%
2021/03/10	1	41.85	0	0.00	41.85	1	757	0.13%
2021/03/09	1	42.00	1	41.90	41.65	0	772	0.00%
2021/03/08	0	44.45	1	42.90	42.30	-1	796	-0.13%
2021/03/05	0	43.55	0	0.00	42.35	0	808	0.00%
2021/03/04	2	42.90	0	44.00	42.75	2	827	0.24%
2021/03/03	1	43.10	0	0.00	42.85	1	856	0.12%
2021/03/02	0	0.00	2	43.10	42.95	-2	864	-0.23%
2021/02/26	1	43.00	2	43.15	43.20	-1	872	-0.11%
2021/02/25	0	0.00	6	43.43	43.50	-6	882	-0.68%
2021/02/24	2	44.10	3	44.03	43.65	-1	892	-0.11%
2021/02/23	2	43.40	0.2	44.26	43.75	1.8	915	0.19%
2021/02/22	11.1	44.45	3	44.48	44.20	8.1	957	0.84%
2021/02/19	2	44.13	2	42.80	44.60	0	948	0.00%
2021/02/18	3.1	42.18	0	0.00	42.15	3.1	947	0.32%
2021/02/17	6.1	41.83	1	42.01	42.00	5	951	0.53%
2021/02/05	1	41.00	1	41.31	41.40	0	959	0.00%
2021/02/04	0.1	41.32	0	41.70	41.30	0.1	983	0.01%
2021/02/03	3	41.53	0	42.80	41.30	3	1,011	0.30%
2021/02/02	0	41.10	1	41.00	41.40	-1	1,062	-0.09%
2021/02/01	0	41.90	1	40.30	40.60	-1	1,134	-0.09%
2021/01/29	2	40.25	0	0.00	40.05	2	1,177	0.17%
2021/01/28	0	0.00	1	42.10	41.25	-1	1,205	-0.08%
2021/01/27	1	41.35	0	0.00	41.30	1	1,219	0.08%
2021/01/26	1	41.15	1	40.95	41.10	0	1,267	0.00%
2021/01/25	0	42.30	4	41.92	42.60	-4	1,283	-0.31%
2021/01/22	1	41.00	2	41.28	41.25	-1	1,393	-0.07%
2021/01/21	3	41.53	0	42.20	40.90	3	1,413	0.21%
2021/01/20	3	41.74	3	42.50	41.10	0	1,448	0.00%
2021/01/19	1	43.60	1	43.80	43.60	0	1,485	0.00%
2021/01/18	0.1	44.00	2	42.00	43.70	-2	1,497	-0.13%
2021/01/15	3	42.53	2.1	43.29	42.20	0.9	1,503	0.06%
2021/01/14	3	44.35	0	0.00	44.30	3	1,502	0.20%
2021/01/13	0	44.90	3	44.73	44.40	-3	1,518	-0.20%
2021/01/12	10.1	44.03	1	43.80	43.70	9.1	1,563	0.58%
2021/01/11	0.1	46.15	0	0.00	45.40	0.1	1,591	0.01%
2021/01/08	2.1	47.34	8.2	46.34	46.00	-6.1	1,631	-0.37%
2021/01/07	0	45.25	1.1	45.44	45.10	-1.1	1,632	-0.07%
2021/01/06	0.1	44.26	1	46.10	44.30	-1	1,659	-0.06%
2021/01/05	1	46.10	0	0.00	45.95	1	1,722	0.06%
2021/01/04	1.1	46.68	5	46.76	46.70	-3.9	1,870	-0.21%
2020/12/31	1	45.70	1	45.45	45.85	0	2,039	0.00%
2020/12/30	1	45.35	3	45.37	45.65	-2	2,163	-0.09%
2020/12/29	3	45.42	4	45.95	45.10	-1	2,496	-0.04%
2020/12/28	3	45.07	0	0.00	45.45	3	2,611	0.11%
2020/12/25	3	45.95	0	0.00	45.50	3	2,710	0.11%
2020/12/24	3	46.22	3	46.11	46.10	0	3,119	0.00%
2020/12/23	1	45.30	4	45.15	45.30	-3	3,289	-0.09%
2020/12/22	4.2	46.35	4	46.21	45.20	0.2	3,537	0.01%
2020/12/21	3.1	45.97	3	46.10	45.90	0.1	3,637	0.00%
2020/12/18	4	49.16	11	49.26	48.60	-7	3,662	-0.19%
2020/12/17	0	0.00	10.1	49.69	50.10	-10.1	3,693	-0.27%
2020/12/16	10	50.70	5	50.26	50.20	5	3,708	0.13%
2020/12/15	12.1	50.99	8	51.19	49.75	4.1	3,740	0.11%
2020/12/14	3	49.70	5.3	49.88	50.70	-2.3	3,773	-0.06%
2020/12/11	8	51.21	12	50.98	50.40	-4	3,938	-0.10%
2020/12/10	3.1	50.97	4.2	51.00	51.30	-1.1	3,967	-0.03%
2020/12/09	7.4	51.54	4.1	51.63	50.70	3.4	4,020	0.08%
2020/12/08	9	51.14	6	51.28	51.20	3	4,150	0.07%
2020/12/07	6	51.20	21	52.07	50.60	-15	4,337	-0.35%
2020/12/04	23	52.03	15.1	52.00	51.70	8	4,980	0.16%
2020/12/03	7	51.47	11	51.38	51.20	-4	5,094	-0.08%
2020/12/02	17	51.53	16.2	51.57	51.90	0.8	5,117	0.02%
2020/12/01	8	50.36	1	50.20	50.70	7	5,131	0.14%
2020/11/30	6	51.58	7	51.70	50.70	-1	5,184	-0.02%
2020/11/27	5	51.80	6	51.42	51.40	-1	5,216	-0.02%
2020/11/26	2	50.20	1	50.70	50.40	1	5,261	0.02%
2020/11/25	2	50.25	5	50.18	50.10	-3	5,342	-0.06%
2020/11/24	3	50.93	5	50.50	50.20	-2	5,376	-0.04%
2020/11/23	1.5	50.97	8	51.09	51.10	-6.5	5,441	-0.12%
2020/11/20	16.1	51.24	11.1	51.29	50.90	5	5,500	0.09%
2020/11/19	17.3	51.22	8.2	50.95	51.70	9.1	5,513	0.17%
2020/11/18	5.3	49.62	4	49.63	49.55	1.3	5,535	0.02%
2020/11/17	3	49.30	2	49.10	49.05	1	5,575	0.02%
2020/11/16	2	50.10	2.1	49.26	49.30	-0.1	5,669	0.00%
2020/11/13	1	49.60	0	0.00	49.60	1	5,726	0.02%
2020/11/12	3	49.57	3	49.20	49.05	0	5,842	0.00%
2020/11/11	24	50.16	33	50.07	49.80	-9	6,032	-0.15%
2020/11/10	31.1	50.47	24	50.68	50.20	7.1	6,041	0.12%
2020/11/09	12	52.21	14	52.74	51.80	-2	6,039	-0.03%
2020/11/06	2	51.65	14	51.60	51.10	-12	6,023	-0.20%
2020/11/05	9	51.63	11	51.89	50.90	-2	6,089	-0.03%
2020/11/04	7	51.07	5	51.16	50.80	2	6,204	0.03%
2020/11/03	12	51.54	23	51.91	50.70	-11	6,293	-0.17%
2020/11/02	3	50.57	3	50.83	50.40	0	6,533	0.00%
2020/10/30	56.1	51.55	54	51.97	50.20	2.1	6,651	0.03%
2020/10/29	5	49.94	7	50.04	50.60	-2	6,903	-0.03%
2020/10/28	6.2	50.69	3	50.43	50.20	3.2	7,026	0.05%
2020/10/27	12.4	50.15	29	50.51	50.00	-16.7	7,187	-0.23%
2020/10/26	15	52.05	2.1	51.92	51.50	12.9	7,215	0.18%
2020/10/23	14	52.45	13	52.62	52.20	1	7,247	0.01%
2020/10/22	4	51.55	3	51.73	51.50	1	7,246	0.01%
2020/10/21	1	51.70	1	52.20	51.80	0	7,247	0.00%
2020/10/20	30	52.95	25	53.33	52.00	5	7,248	0.07%
2020/10/19	11	51.38	10	51.37	52.70	1	7,208	0.01%
2020/10/16	13	50.98	5	51.38	50.60	8	7,171	0.11%
2020/10/15	25	52.33	11	52.92	51.60	14	7,157	0.20%
2020/10/14	5.1	52.65	11	52.98	52.50	-5.9	7,140	-0.08%
2020/10/13	48	52.27	48	52.22	52.00	0	7,134	0.00%
2020/10/12	38	55.23	39	55.07	52.00	-1	7,070	-0.01%
2020/10/08	148	56.70	145	56.59	56.00	3	6,957	0.04%	大買/大賣/
2020/10/07	75.5	55.60	81	55.80	55.70	-5.5	6,908	-0.08%
2020/10/06	106.5	55.03	85	54.90	55.20	21.5	6,877	0.31%	大買/
2020/10/05	67	51.92	74	52.06	53.00	-7	6,569	-0.11%
2020/09/30	60	50.48	72	50.42	50.80	-12	6,483	-0.19%
2020/09/29	106	51.79	107	51.84	49.90	-1	6,440	-0.02%	大買/大賣/
2020/09/28	49	49.76	52	49.92	51.20	-3	6,078	-0.05%
2020/09/25	96	49.17	123	49.51	49.50	-27	5,937	-0.45%	大賣/
2020/09/24	82	48.77	74	48.82	47.70	8	5,731	0.14%
2020/09/23	22	48.24	15	48.33	47.70	7	5,735	0.12%
2020/09/22	15	47.95	12	48.23	48.80	3	5,693	0.05%
2020/09/21	6	47.72	4	47.81	47.35	2	5,647	0.04%
2020/09/18	8	47.82	4	47.45	47.30	4	5,646	0.07%
2020/09/17	10	47.96	9	47.76	48.05	1	5,641	0.02%
2020/09/16	64	48.36	51	47.97	47.50	13	5,735	0.23%
2020/09/15	8	46.41	11	46.31	46.00	-3	5,610	-0.05%
2020/09/14	20	45.67	51	45.95	45.70	-31	5,582	-0.56%
2020/09/11	45	48.34	52	48.39	46.70	-7	5,532	-0.13%
2020/09/10	92	49.34	106	49.08	48.00	-14	5,401	-0.26%	大賣/
2020/09/09	280	51.18	216	50.96	49.75	64	5,242	1.22%	大買/大賣/
2020/09/08	32	47.11	29	48.49	49.55	3	4,643	0.06%
2020/09/07	0	0.00	4	45.63	45.05	-4	4,544	-0.09%
2020/09/04	1	45.65	5	44.78	45.60	-4	4,582	-0.09%
2020/09/03	7.2	46.41	10	46.25	45.50	-2.8	4,645	-0.06%
2020/09/02	10	45.04	6	45.08	46.20	4	4,627	0.09%
2020/09/01	9	45.52	24	45.26	45.40	-15	4,677	-0.32%
2020/08/31	28	45.10	15	44.78	44.75	13	4,700	0.28%
2020/08/28	7	43.77	15	43.80	43.75	-8	4,634	-0.17%
2020/08/27	13	44.22	2	44.18	44.00	11	4,627	0.24%
2020/08/26	25	43.61	20	43.88	43.45	5	4,579	0.11%
2020/08/25	2	43.20	8	43.50	43.00	-6	4,547	-0.13%
2020/08/24	12	44.21	20	43.96	43.45	-8	4,546	-0.18%
2020/08/21	12	41.89	15	41.61	42.80	-3	4,522	-0.07%
2020/08/20	86	42.65	86	40.66	39.90	0	4,556	0.00%
2020/08/19	17	45.17	10	44.44	44.10	7	4,647	0.15%
2020/08/18	53	46.00	42	45.98	46.10	11	4,627	0.24%
2020/08/17	11	46.85	30	46.36	47.25	-19	4,654	-0.41%
2020/08/14	2	43.65	1	43.40	43.35	1	4,594	0.02%
2020/08/13	9	44.07	10	43.02	43.65	-1	4,667	-0.02%
2020/08/12	9	43.28	12	43.00	44.20	-3	4,652	-0.06%
2020/08/11	29	43.51	25	43.61	42.70	4	4,607	0.09%
2020/08/10	46	45.99	50	45.61	44.20	-4	4,504	-0.09%
2020/08/07	24	45.40	18	45.50	45.60	6	4,360	0.14%
2020/08/06	72	44.68	112	43.97	46.20	-40	4,250	-0.94%	大賣/
2020/08/05	43	41.63	33	42.03	42.30	10	3,962	0.25%
2020/08/04	250	43.52	227	41.35	40.50	23	3,828	0.60%	大買/大賣/
2020/08/03	125	40.76	108	41.42	41.80	17	3,463	0.49%	大買/大賣/
2020/07/31	37	35.39	71	36.68	38.00	-34	3,318	-1.02%
2020/07/30	25	34.65	30	34.57	34.55	-5	3,141	-0.16%
2020/07/29	34	33.45	37	33.69	33.50	-3	3,068	-0.10%
2020/07/28	3	32.57	29	32.16	31.70	-26	3,023	-0.86%
2020/07/27	0	0.00	20	32.47	32.35	-20	3,015	-0.66%
2020/07/24	0	0.00	1	33.10	32.25	-1	3,010	-0.03%
2020/07/23	6	32.87	1	33.80	32.70	5	2,995	0.17%
2020/07/22	5	33.20	0	0.00	33.10	5	2,983	0.17%
2020/07/21	5	33.30	7	33.87	33.25	-2	2,971	-0.07%
2020/07/20	5	32.45	6	33.18	33.05	-1	2,937	-0.03%
2020/07/17	0	0.00	24	32.92	32.70	-24	2,921	-0.82%
2020/07/16	2	33.35	1	33.15	33.10	1	2,893	0.03%
2020/07/15	20	33.54	0	0.00	32.90	20	2,881	0.69%
2020/07/14	36	35.08	30	35.10	33.80	6	2,845	0.21%
2020/07/13	5	34.12	16	33.81	34.20	-11	2,717	-0.40%
2020/07/10	5	32.50	2	31.55	31.80	3	2,624	0.11%
2020/07/09	11	33.70	10	34.40	33.20	1	2,601	0.04%
2020/07/08	16	34.56	13	34.04	33.95	3	2,560	0.12%
2020/07/07	33	34.12	1	34.00	33.65	32	2,493	1.28%
2020/07/06	1	34.25	7	34.07	33.95	-6	2,460	-0.24%
2020/07/03	11	33.94	14	34.02	33.95	-3	2,436	-0.12%
2020/07/02	19	34.88	26	34.45	34.80	-7	2,392	-0.29%
2020/07/01	3	32.55	5	32.47	32.35	-2	2,277	-0.09%
2020/06/30	0	0.00	1	32.20	32.15	-1	2,259	-0.04%
2020/06/29	0	0.00	1	32.60	32.10	-1	2,241	-0.04%
2020/06/24	4	31.75	7	31.79	32.20	-3	2,220	-0.14%
2020/06/23	40	34.13	14	34.25	32.20	26	2,192	1.19%
2020/06/22	0	0.00	23	32.70	33.20	-23	2,045	-1.12%
2020/06/19	5	30.50	1	30.50	30.20	4	1,997	0.20%
2020/06/17	23	31.11	1	31.80	31.00	22	1,980	1.11%
2020/06/16	2	32.03	7	32.02	31.80	-5	1,956	-0.26%
2020/06/15	6	31.72	1	31.75	31.70	5	1,926	0.26%
2020/06/12	1	29.50	11	29.64	30.30	-10	1,867	-0.54%
2020/06/11	9	32.20	9	32.62	31.20	0	1,815	0.00%
2020/06/10	15	31.76	6	31.93	32.00	9	1,741	0.52%
2020/06/09	5	34.62	2	34.05	34.30	3	1,652	0.18%
2020/06/08	14	36.58	7	37.01	36.10	7	1,620	0.43%
2020/06/05	10	34.63	32	35.12	35.65	-22	1,521	-1.45%
2020/06/04	5	32.42	8	33.04	32.45	-3	1,443	-0.21%
2020/06/03	4	32.40	4	32.36	32.20	0	1,423	0.00%
2020/06/02	2	31.50	6	32.52	31.50	-4	1,385	-0.29%
2020/06/01	0	0.00	18	33.62	32.75	-18	1,356	-1.33%
2020/05/29	0	0.00	7	32.96	33.35	-7	1,317	-0.53%
2020/05/28	1	30.80	6	31.63	32.00	-5	1,277	-0.39%
2020/05/27	13	31.33	9	31.03	31.25	4	1,233	0.32%
2020/05/26	66	33.45	36	32.90	32.75	30	1,151	2.60%
2020/05/25	9	30.75	21	31.39	31.45	-12	957	-1.25%
2020/05/22	23	27.48	97	27.80	28.60	-74	911	-8.11%
2020/05/21	72	25.65	54	25.83	26.00	18	757	2.38%
2020/05/20	21	23.80	21	23.98	24.00	0	602	0.00%
2020/05/14	4	19.08	1	18.40	18.40	3	429	0.70%
2020/05/13	1	19.30	2	19.30	19.60	-1	423	-0.24%
2020/05/12	1	19.50	0	0.00	19.45	1	424	0.24%
2020/05/11	1	19.85	0	0.00	19.85	1	421	0.24%
2020/04/22	3	17.02	3	17.20	17.40	0	387	0.00%
2020/04/10	0	0.00	2	17.98	18.00	-2	365	-0.55%
2020/04/09	1	18.80	1	18.55	18.35	0	360	0.00%
2020/04/08	1	16.60	4	17.10	18.00	-3	337	-0.89%
2020/03/27	2	16.35	0	0.00	16.00	2	315	0.63%
2020/03/26	2	15.85	0	0.00	16.50	2	310	0.64%
2020/03/25	0	0.00	1	16.80	16.30	-1	305	-0.33%
2020/03/24	0	0.00	2	16.40	16.25	-2	298	-0.67%
2020/03/19	1	14.20	0	0.00	13.35	1	275	0.36%
2020/03/18	1	14.85	0	0.00	14.60	1	270	0.37%
2020/03/17	1	14.60	0	0.00	14.50	1	266	0.38%
2020/03/13	1	14.85	0	0.00	15.25	1	273	0.37%
2020/03/10	1	17.60	0	0.00	17.85	1	245	0.41%
2020/03/09	4	18.80	0	0.00	18.60	4	240	1.66%
2020/02/13	1	20.90	0	0.00	20.90	1	247	0.40%
2020/02/03	15	19.17	30	19.20	20.80	-15	246	-6.08%
2020/01/30	15	21.40	0	0.00	21.40	15	229	6.55%
2020/01/20	2	23.80	9	23.75	23.75	-7	221	-3.16%
2020/01/17	1	24.05	0	0.00	23.95	1	219	0.46%
2020/01/15	5	24.10	2	24.15	24.10	3	223	1.34%
2020/01/03	4	24.05	0	0.00	23.85	4	257	1.55%
2019/12/30	1	24.00	0	0.00	23.75	1	259	0.39%
2019/12/18	0	0.00	2	24.28	24.35	-2	281	-0.71%
2019/12/13	4	23.44	0	0.00	23.25	4	280	1.43%
2019/12/11	7	23.74	1	24.15	23.50	6	280	2.14%
2019/12/09	1	24.40	0	0.00	24.45	1	263	0.38%
2019/12/06	1	24.95	0	0.00	24.85	1	267	0.37%
2019/12/05	1	25.15	0	0.00	25.10	1	265	0.38%
2019/12/04	0	0.00	1	25.40	25.15	-1	264	-0.38%
2019/12/03	3	24.20	0	0.00	24.10	3	255	1.18%
2019/11/27	0	0.00	5	25.35	25.30	-5	264	-1.89%
2019/11/15	8	23.86	0	0.00	24.05	8	290	2.75%
2019/11/14	1	24.65	0	0.00	24.20	1	286	0.35%
2019/11/11	1	25.95	1	26.15	25.60	0	279	0.00%
2019/11/08	1	25.90	2	26.10	26.45	-1	279	-0.36%
2019/11/01	4	25.31	0	0.00	25.30	4	276	1.45%
2019/10/29	3	25.45	0	0.00	25.35	3	289	1.03%
2019/10/25	1	26.40	0	0.00	25.90	1	330	0.30%
2019/10/24	1	26.20	0	0.00	26.20	1	334	0.30%
2019/10/23	1	26.70	0	0.00	26.50	1	335	0.30%
2019/10/17	3	26.47	1	26.45	26.45	2	347	0.58%
2019/10/16	0	0.00	1	25.75	26.05	-1	349	-0.29%
2019/10/14	5	25.58	2	25.30	25.15	3	370	0.81%
2019/10/09	1	26.40	5	26.35	26.20	-4	368	-1.08%
2019/10/02	9	26.69	0	0.00	26.70	9	406	2.21%
2019/10/01	2	27.43	0	0.00	27.45	2	401	0.50%
2019/09/27	2	27.73	0	0.00	27.65	2	407	0.49%
2019/09/26	1	28.35	0	0.00	28.30	1	412	0.24%
2019/09/25	5	28.55	0	0.00	28.40	5	432	1.16%
2019/09/24	0	0.00	1	28.75	28.85	-1	433	-0.23%
2019/09/23	0	0.00	1	28.90	28.90	-1	435	-0.23%
2019/09/19	1	28.75	0	0.00	28.85	1	437	0.23%
2019/09/18	1	29.05	0	0.00	29.00	1	437	0.23%
2019/09/17	1	29.50	0	0.00	29.20	1	441	0.23%
2019/09/16	3	29.00	0	0.00	29.00	3	467	0.64%
2019/09/11	0	0.00	4	29.08	29.15	-4	479	-0.83%
2019/09/10	0	0.00	10	29.16	29.05	-10	485	-2.06%
2019/09/05	4	30.35	0	0.00	30.20	4	511	0.78%
2019/08/28	0	0.00	8	29.90	29.95	-8	557	-1.43%
2019/08/23	11	30.64	0	0.00	30.40	11	630	1.75%
2019/08/22	1	29.95	2	30.20	30.05	-1	626	-0.16%
2019/08/16	0	0.00	1	29.10	29.05	-1	644	-0.16%
2019/08/15	2	28.75	0	0.00	28.70	2	648	0.31%
2019/08/13	1	28.65	0	0.00	29.35	1	652	0.15%
2019/08/12	1	28.85	0	0.00	29.00	1	657	0.15%
2019/08/07	1	29.25	0	0.00	28.80	1	671	0.15%
2019/08/05	0	0.00	5	29.55	29.55	-5	681	-0.73%
2019/08/02	1	30.00	1	30.20	29.90	0	692	0.00%
2019/07/31	7	30.64	0	0.00	30.60	7	725	0.97%
2019/07/29	11	32.34	2	32.05	32.45	9	719	1.25%
2019/07/25	0	0.00	1	31.05	31.00	-1	701	-0.14%
2019/07/23	0	0.00	1	30.75	30.70	-1	721	-0.14%
2019/07/19	0	0.00	1	31.10	31.15	-1	739	-0.14%
2019/07/18	4	31.69	0	0.00	31.55	4	739	0.54%
2019/07/17	1	31.10	0	0.00	31.55	1	735	0.14%
2019/07/16	0	0.00	1	31.95	31.30	-1	738	-0.14%
2019/07/15	0	0.00	1	31.20	31.35	-1	729	-0.14%
2019/07/09	2	30.00	1	30.30	30.00	1	769	0.13%
2019/07/08	1	30.80	0	0.00	30.70	1	788	0.13%
2019/07/04	29	30.36	29	30.16	30.30	0	853	0.00%
2019/07/03	0	0.00	1	30.15	30.10	-1	869	-0.12%
2019/07/02	11	30.26	9	30.25	30.00	2	889	0.22%
2019/06/27	1	29.60	1	29.65	29.85	0	938	0.00%
2019/06/21	0	0.00	3	31.30	30.25	-3	1,285	-0.23%
2019/06/20	1	29.75	0	0.00	30.00	1	1,586	0.06%
2019/06/19	1	29.90	0	0.00	29.95	1	1,828	0.05%
2019/06/18	0	0.00	7	29.74	29.85	-7	1,856	-0.38%
2019/06/17	7	30.45	0	0.00	29.75	7	1,858	0.38%
2019/06/13	0	0.00	1	29.00	28.75	-1	1,855	-0.05%
2019/06/11	2	30.00	4	29.61	29.60	-2	1,945	-0.10%
2019/06/05	2	29.88	3	29.63	29.15	-1	2,012	-0.05%
2019/06/03	5	29.71	2	29.80	29.50	3	2,030	0.15%
2019/05/31	0	0.00	1	29.40	30.00	-1	1,997	-0.05%
2019/05/30	3	27.20	0	0.00	27.30	3	1,984	0.15%
2019/05/28	1	26.55	1	26.80	27.45	0	2,009	0.00%
2019/05/24	1	27.65	0	0.00	27.30	1	2,032	0.05%
2019/05/23	2	27.68	0	0.00	27.65	2	2,047	0.10%
2019/05/22	13	28.85	0	0.00	28.40	13	2,080	0.62%
2019/05/20	2	28.50	0	0.00	28.05	2	2,301	0.09%
2019/05/15	0	0.00	1	30.10	30.35	-1	2,431	-0.04%
2019/05/14	1	29.60	1	29.30	29.40	0	2,455	0.00%
2019/05/10	1	29.65	0	0.00	29.45	1	2,540	0.04%
2019/05/09	8	30.08	4	29.96	29.65	4	2,548	0.16%
2019/05/08	4	31.58	0	0.00	31.20	4	2,536	0.16%
2019/05/07	1	32.50	0	0.00	32.20	1	2,545	0.04%
2019/05/06	7	32.34	0	0.00	32.20	7	2,599	0.27%
2019/04/29	3	33.23	10	33.60	33.00	-7	2,772	-0.25%
2019/04/26	11	34.24	17	34.18	34.00	-6	2,831	-0.21%
2019/04/25	3	35.42	2	35.80	35.20	1	3,220	0.03%
2019/04/24	5	35.98	0	0.00	35.55	5	3,320	0.15%
2019/04/23	3	36.17	4	36.10	36.05	-1	3,329	-0.03%
2019/04/22	21	36.50	0	0.00	36.50	21	3,345	0.63%
2019/04/19	10	35.75	0	0.00	35.85	10	3,359	0.30%
2019/04/18	8	35.75	3	35.90	35.40	5	3,368	0.15%
2019/04/17	9	36.78	1	36.50	36.50	8	3,382	0.24%
2019/04/16	3	37.05	1	37.05	37.00	2	3,395	0.06%
2019/04/15	6	36.29	9	36.31	36.85	-3	3,415	-0.09%
2019/04/12	9	36.24	1	36.40	36.50	8	3,473	0.23%
2019/04/11	14	37.46	1	37.70	37.10	13	3,537	0.37%
2019/04/10	19	37.76	8	37.97	38.05	11	3,552	0.31%
2019/04/09	0	0.00	1	37.20	36.85	-1	3,545	-0.03%
2019/04/08	1	36.90	5	36.66	36.60	-4	3,601	-0.11%
2019/04/03	0	0.00	2	37.25	37.05	-2	3,644	-0.05%
2019/04/02	1	37.35	4	37.59	37.05	-3	3,744	-0.08%
2019/04/01	2	36.95	0	0.00	36.70	2	3,944	0.05%
2019/03/29	4	38.01	18	37.98	37.45	-14	4,037	-0.35%
2019/03/28	7	39.01	13	38.97	38.55	-6	4,070	-0.15%
2019/03/27	18	39.66	31	39.65	39.10	-13	4,024	-0.32%
2019/03/26	8	39.11	8	39.13	38.35	0	3,878	0.00%
2019/03/25	18	39.73	10	39.26	39.50	8	3,844	0.21%
2019/03/22	27	38.77	36	38.27	39.25	-9	3,541	-0.25%
2019/03/21	1	35.45	3	35.97	35.70	-2	3,344	-0.06%
2019/03/20	0	35.15	1	35.10	35.15	-1	3,337	-0.03%
2019/03/19	1	35.10	0	0.00	35.15	1	3,361	0.03%
2019/03/18	1	35.90	3	35.45	35.30	-2	3,390	-0.06%
2019/03/15	1	35.50	4	35.50	35.50	-3	3,453	-0.09%
2019/03/14	20	35.30	33	35.80	35.35	-13	3,469	-0.37%
2019/03/13	1	34.90	1	34.80	35.00	0	3,455	0.00%
2019/03/12	3	34.97	3	35.13	35.10	0	3,480	0.00%
2019/03/11	2	34.33	0	0.00	34.10	2	3,517	0.06%
2019/03/08	3	33.13	0	0.00	33.85	3	3,578	0.08%
2019/03/07	4	33.23	4	33.66	33.15	0	3,607	0.00%
2019/03/06	1	34.70	0	0.00	34.65	1	3,627	0.03%
2019/03/05	0	0.00	5	35.05	34.60	-5	3,648	-0.14%
2019/03/04	1	34.15	0	0.00	34.40	1	3,681	0.03%
2019/02/27	10	34.52	16	34.47	34.40	-6	3,723	-0.16%
2019/02/26	1	35.10	0	0.00	35.00	1	3,731	0.03%
2019/02/25	7	35.09	0	0.00	35.00	7	3,729	0.19%
2019/02/22	12	35.32	0	0.00	35.15	12	3,739	0.32%
2019/02/21	9	35.70	3	35.73	35.70	6	3,764	0.16%
2019/02/20	4	36.14	0	0.00	36.00	4	3,818	0.10%
2019/02/19	20	35.96	24	36.31	35.75	-4	3,829	-0.10%
2019/02/18	15	35.17	12	35.40	34.80	3	3,803	0.08%
2019/02/15	10	34.90	8	35.33	35.40	2	3,952	0.05%
2019/02/14	8	35.08	3	35.63	34.50	5	4,107	0.12%
2019/02/13	3	34.40	0	0.00	34.90	3	4,148	0.07%
2019/02/12	3	34.75	9	34.61	34.90	-6	4,157	-0.14%
2019/02/11	3	33.33	0	0.00	33.20	3	4,077	0.07%
2019/01/30	8	33.56	7	33.57	33.40	1	4,080	0.02%
2019/01/29	1	33.90	1	33.90	33.70	0	4,087	0.00%
2019/01/28	7	33.77	2	33.95	33.70	5	4,140	0.12%
2019/01/25	46	34.51	19	34.06	33.75	27	4,144	0.65%
2019/01/24	5	34.08	5	34.17	34.45	0	4,096	0.00%
2019/01/23	11	33.80	18	33.69	33.85	-7	4,043	-0.17%
2019/01/22	4	32.70	2	32.65	32.65	2	3,963	0.05%
2019/01/21	4	33.68	8	33.63	33.10	-4	3,951	-0.10%
2019/01/18	18	33.64	21	33.68	33.70	-3	3,928	-0.08%
2019/01/17	53	35.45	27	35.91	34.10	26	3,869	0.67%
2019/01/16	4	33.99	9	34.06	34.70	-5	3,492	-0.14%
2019/01/14	3	31.53	0	0.00	31.00	3	3,405	0.09%
2019/01/11	1	32.65	1	32.05	31.90	0	3,395	0.00%
2019/01/10	0	0.00	1	32.75	32.80	-1	3,402	-0.03%
2019/01/09	2	32.53	1	32.90	32.40	1	3,394	0.03%
2019/01/08	1	32.45	1	32.95	32.00	0	3,391	0.00%
2019/01/07	1	32.95	0	0.00	32.65	1	3,379	0.03%
2019/01/04	2	33.15	5	33.66	32.55	-3	3,368	-0.09%
2019/01/03	3	32.10	4	33.30	33.80	-1	3,310	-0.03%
2019/01/02	1	33.25	0	0.00	31.55	1	3,251	0.03%
2018/12/28	7	32.91	2	32.73	32.60	5	3,222	0.16%
2018/12/27	2	33.68	21	33.31	33.40	-19	3,198	-0.59%
2018/12/26	23	34.62	8	33.11	32.10	15	3,136	0.48%
2018/12/25	26	34.30	35	34.50	34.00	-9	3,083	-0.29%
2018/12/24	16	35.85	8.4	36.42	35.10	7.6	2,988	0.25%
2018/12/22	8.1	32.53	13	33.11	33.45	-4.9	2,789	-0.17%
2018/12/21	0	0.00	5	29.62	30.45	-5	2,764	-0.18%
2018/12/20	6	28.35	4	28.20	27.70	2	2,725	0.07%
2018/12/19	2	29.23	1	29.15	29.10	1	2,733	0.04%
2018/12/18	2	29.43	1	29.90	29.10	1	2,735	0.04%
2018/12/17	3	31.02	2	31.05	30.60	1	2,738	0.04%
2018/12/14	3	31.98	8	31.45	31.85	-5	2,751	-0.18%
2018/12/13	5	34.19	0	0.00	33.40	5	2,705	0.18%
2018/12/12	3	34.37	0	0.00	34.25	3	2,677	0.11%
2018/12/11	1	36.05	3	35.45	35.30	-2	2,643	-0.08%
2018/12/10	8	34.40	10	34.66	34.65	-2	2,601	-0.08%
2018/12/07	7	33.49	2	33.08	33.00	5	2,523	0.20%
2018/12/06	2	34.38	5	34.00	32.40	-3	2,485	-0.12%
2018/12/05	2	35.88	3	35.88	35.65	-1	2,426	-0.04%
2018/12/04	7	38.59	5	39.89	37.00	2	2,387	0.08%
2018/12/03	11	38.94	1	38.80	38.70	10	2,291	0.44%
2018/11/30	3	40.95	4	41.21	40.90	-1	2,215	-0.05%
2018/11/29	10	38.68	2	40.70	41.55	8	2,162	0.37%
2018/11/28	0	0.00	1	38.70	37.80	-1	2,116	-0.05%
2018/11/27	8	39.43	1	38.25	38.25	7	2,089	0.33%
2018/11/26	0	0.00	3	37.25	38.25	-3	2,033	-0.15%
2018/11/22	0	0.00	5	35.33	34.10	-5	1,963	-0.25%
2018/11/21	1	34.80	0	0.00	35.00	1	1,950	0.05%
2018/11/20	1	34.60	4	34.25	35.00	-3	1,928	-0.16%
2018/11/19	3	34.52	15	34.86	34.00	-12	1,883	-0.64%
2018/11/16	6	36.85	2	37.25	37.30	4	1,794	0.22%
2018/11/15	10	33.24	10	33.24	33.95	0	1,714	0.00%
2018/11/14	5	30.27	19	30.35	30.90	-14	1,583	-0.88%
2018/11/13	37	26.79	29	26.87	28.10	8	1,394	0.57%
2018/11/12	11	24.71	4	25.55	25.55	7	1,187	0.59%
2018/11/09	0	0.00	1	22.70	23.25	-1	1,094	-0.09%
2018/11/06	2	20.80	1	20.00	20.25	1	1,066	0.09%
2018/10/31	0	0.00	1	18.90	18.85	-1	936	-0.11%
2018/10/30	1	19.05	3	18.52	18.45	-2	929	-0.22%
2018/10/26	1	18.90	0	0.00	18.45	1	904	0.11%
2018/10/24	1	20.50	5	20.60	19.85	-4	876	-0.46%
2018/10/23	1	19.80	0	0.00	19.15	1	852	0.12%
2018/10/19	0	0.00	5	18.30	18.20	-5	817	-0.61%
2018/10/18	1	18.20	0	0.00	18.20	1	806	0.12%
2018/10/16	3	20.63	0	0.00	19.80	3	762	0.39%
2018/10/11	0	0.00	1	18.00	18.00	-1	685	-0.15%
2018/10/09	4	20.65	0	0.00	19.95	4	663	0.60%
2018/10/05	0	0.00	2	22.00	22.00	-2	617	-0.32%
2018/10/04	0	0.00	2	23.10	22.85	-2	596	-0.34%
2018/10/03	0	0.00	4	23.83	23.60	-4	585	-0.68%
2018/10/02	4	24.46	4	24.61	24.60	0	569	0.00%
2018/10/01	0	0.00	9	25.08	24.30	-9	551	-1.63%
2018/09/28	38	26.82	14	26.46	26.00	24	523	4.58%
2018/09/26	1	23.70	1	23.45	23.55	0	369	0.00%
2018/09/25	2	23.10	2	23.40	22.85	0	343	0.00%
2018/09/21	3	23.40	3	23.92	23.50	0	324	0.00%
2018/08/29	1	34.05	0	0.00	33.85	1	295	0.34%
2018/08/14	0	0.00	1	31.55	30.45	-1	279	-0.36%
2018/06/26	0	0.00	1	40.60	40.25	-1	434	-0.23%
2018/06/12	0	0.00	1	42.80	42.95	-1	507	-0.20%
2018/06/11	5	46.32	4	44.75	44.05	1	503	0.20%
2018/05/15	0	0.00	1	43.30	41.80	-1	641	-0.16%
2018/05/14	1	46.70	1	46.45	46.40	0	649	0.00%
2018/05/03	0	0.00	1	60.00	60.00	-1	812	-0.12%
2018/04/30	1	59.30	0	0.00	59.30	1	881	0.11%
2018/04/23	0	0.00	1	65.40	63.70	-1	1,188	-0.08%
2018/04/12	0	0.00	1	60.00	60.40	-1	1,489	-0.07%
2018/04/11	1	62.80	0	0.00	62.60	1	1,527	0.07%
2018/04/09	1	70.70	0	0.00	69.40	1	1,569	0.06%
2018/03/29	2	68.20	0	0.00	68.20	2	1,820	0.11%
2018/03/27	2	67.65	2	67.05	68.40	0	1,886	0.00%
2018/03/26	1	72.70	0	0.00	72.70	1	1,933	0.05%
2018/03/14	0	0.00	1	84.20	82.90	-1	2,111	-0.05%
2018/03/12	1	84.30	1	85.20	83.60	0	2,150	0.00%
2018/03/07	1	86.30	1	82.90	82.90	0	2,144	0.00%
2018/03/06	2	89.40	1	87.20	83.50	1	2,129	0.05%
2018/03/05	1	79.00	0	0.00	83.80	1	2,075	0.05%
2018/03/02	0	0.00	1	78.00	76.20	-1	2,045	-0.05%
2018/02/21	1	76.00	1	76.50	76.20	0	2,081	0.00%
2018/02/12	1	78.10	1	75.10	73.00	0	2,084	0.00%
2018/02/09	1	79.70	2	78.20	78.80	-1	2,078	-0.05%
2018/02/06	1	77.90	0	0.00	77.90	1	2,124	0.05%
2018/02/05	0	0.00	2	86.50	86.50	-2	2,119	-0.09%
2018/02/01	1	90.00	1	89.10	89.10	0	2,168	0.00%
2018/01/31	0	0.00	4	91.58	92.00	-4	2,168	-0.18%
2018/01/30	0	0.00	1	86.20	86.20	-1	2,122	-0.05%
2018/01/25	0	0.00	2	86.50	86.50	-2	2,093	-0.10%
2018/01/24	4	88.25	3	86.53	86.40	1	2,082	0.05%
2018/01/23	6	91.52	1	92.20	89.60	5	2,053	0.24%
2018/01/22	5	91.44	4	94.10	90.30	1	2,040	0.05%
2018/01/19	9	95.63	17	94.78	97.40	-8	2,035	-0.39%
2018/01/18	16	94.76	5	90.48	91.20	11	2,038	0.54%
2018/01/17	12	88.85	10	90.25	93.60	2	2,023	0.10%
2018/01/16	11	85.09	13	86.08	86.80	-2	1,987	-0.10%
2018/01/15	17	81.08	15	82.74	83.00	2	2,004	0.10%
2018/01/12	4	78.80	7	81.23	79.00	-3	2,025	-0.15%
2018/01/11	5	80.44	4	80.20	80.20	1	2,080	0.05%
2018/01/10	8	78.00	7	76.71	80.00	1	2,054	0.05%
2018/01/09	0	0.00	3	75.20	75.20	-3	2,014	-0.15%
2018/01/08	4	81.23	8	81.39	83.50	-4	2,032	-0.20%
2018/01/05	6	76.23	18	75.80	76.50	-12	2,004	-0.60%
2018/01/04	1	69.70	1	72.50	71.90	0	2,020	0.00%
2018/01/02	0	0.00	1	65.20	66.50	-1	2,050	-0.05%