士紙 (1903)-國泰-敦南券商分點個股進出

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

士紙

(1903)

可現股當沖

股價
53.8
漲跌
▼0.3
漲幅
-0.55%
成交量
8張
產業
上市造紙類股
137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

士紙 (1903)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
2024/11/20	0	55.50	0	0.00	54.10	0	172	0.00%
2024/11/19	0	54.00	0.2	53.30	53.60	-0.2	173	-0.11%
2024/11/15	0	53.50	6	53.05	53.20	-6	175	-3.42%
2024/11/14	1.1	52.52	0	0.00	52.30	1.1	175	0.62%
2024/11/13	0.1	53.42	0	53.20	53.10	0.1	174	0.03%
2024/11/12	2.1	53.67	0	54.90	53.10	2.1	174	1.19%
2024/11/11	0.1	54.84	0	0.00	54.50	0.1	171	0.03%
2024/11/08	0	54.45	0	0.00	54.30	0	173	0.01%
2024/11/06	1	54.83	0.1	55.60	54.80	1	176	0.54%
2024/11/05	0	0.00	0.1	55.10	54.50	-0.1	179	-0.04%
2024/11/04	0	55.10	0	0.00	54.30	0	184	0.01%
2024/11/01	0.3	54.29	0	0.00	55.10	0.3	194	0.15%
2024/10/30	0.1	54.65	0	0.00	54.30	0.1	194	0.05%
2024/10/29	2.3	54.35	0	0.00	54.50	2.3	197	1.15%
2024/10/28	0.1	55.10	0	0.00	54.70	0.1	198	0.07%
2024/10/25	0.1	54.82	0	0.00	54.90	0.1	201	0.07%
2024/10/24	11	55.33	0	0.00	55.10	11	207	5.29%
2024/10/23	11	56.09	0.1	56.00	55.60	10.9	210	5.18%
2024/10/22	5.1	56.41	0.1	56.60	56.30	5	214	2.33%
2024/10/21	0	0.00	0	57.00	56.70	0	217	0.00%
2024/10/18	0	56.53	0	0.00	56.30	0	224	0.01%
2024/10/16	5	55.70	0	0.00	55.90	5	234	2.15%
2024/10/15	1	56.40	0	56.90	56.70	1	232	0.43%
2024/10/14	0.2	56.63	0	56.65	56.90	0.2	232	0.07%
2024/10/11	0	56.90	1.2	56.66	57.00	-1.2	233	-0.50%
2024/10/09	0.1	56.90	0	0.00	57.00	0.1	232	0.02%
2024/10/08	0	56.36	0	0.00	56.90	0	230	0.02%
2024/10/07	0	56.80	0	0.00	56.80	0	233	0.00%
2024/10/01	0	55.97	0	0.00	55.70	0	236	0.02%
2024/09/30	0	57.00	0	0.00	57.00	0	244	0.01%
2024/09/26	0	56.02	0	0.00	56.50	0	242	0.01%
2024/09/25	0.2	56.02	0	0.00	56.50	0.2	239	0.07%
2024/09/24	0	0.00	0.2	55.50	56.40	-0.2	236	-0.06%
2024/09/23	0.1	55.00	0	0.00	55.40	0.1	241	0.03%
2024/09/20	1	55.81	1	54.90	55.30	0	242	-0.01%
2024/09/19	0.1	56.06	0	0.00	56.70	0.1	231	0.03%
2024/09/18	0.1	55.70	0	0.00	56.40	0.1	232	0.02%
2024/09/16	0.1	56.38	0	0.00	56.50	0.1	232	0.06%
2024/09/13	0	54.88	0	0.00	54.50	0	233	0.01%
2024/09/12	0.3	55.11	0.1	56.05	54.30	0.2	243	0.09%
2024/09/11	0	0.00	1	54.70	54.50	-1	246	-0.40%
2024/09/10	1.2	54.01	0	0.00	54.20	1.2	255	0.45%
2024/09/09	0.1	53.99	0	0.00	53.90	0.1	261	0.03%
2024/09/06	0	55.01	0	0.00	54.40	0	262	0.01%
2024/09/05	1.1	56.04	0	0.00	55.10	1.1	269	0.41%
2024/09/04	0.3	56.17	0	0.00	56.30	0.3	274	0.09%
2024/09/03	0.1	58.64	0.1	59.23	58.90	0	276	0.02%
2024/09/02	0	0.00	0.1	59.20	59.20	-0.1	281	-0.05%
2024/08/30	0	57.88	0	0.00	58.80	0	284	0.00%
2024/08/29	0.1	57.06	0	0.00	57.30	0.1	287	0.02%
2024/08/28	0	57.20	0	0.00	57.30	0	291	0.01%
2024/08/27	0	56.80	0	0.00	57.10	0	301	0.00%
2024/08/26	0.1	56.52	0	0.00	56.80	0.1	306	0.02%
2024/08/23	1	55.70	0	0.00	56.80	1	308	0.32%
2024/08/22	0.1	56.02	0.1	56.11	56.80	0	315	0.01%
2024/08/21	0.2	56.26	0	0.00	56.20	0.2	326	0.05%
2024/08/19	0.1	56.96	0	57.50	56.00	0	357	0.01%
2024/08/15	0.1	56.66	0	0.00	55.80	0.1	370	0.02%
2024/08/14	0.1	55.46	0	55.43	55.50	0	385	0.01%
2024/08/13	1.2	55.09	0	0.00	54.90	1.2	426	0.29%
2024/08/12	0.2	56.51	0.3	56.65	55.00	0	451	-0.01%
2024/08/09	0.1	55.00	0	56.50	54.90	0.1	457	0.02%
2024/08/08	1.2	54.74	1	55.54	54.40	0.2	463	0.04%
2024/08/07	0.1	56.05	0	0.00	55.80	0.1	470	0.02%
2024/08/06	3.2	52.72	1	54.10	54.10	2.2	492	0.45%
2024/08/05	1.7	54.90	4.2	54.27	53.50	-2.6	503	-0.51%
2024/08/02	0.1	58.85	1	58.80	58.80	-0.9	510	-0.17%
2024/08/01	0	60.20	0.1	59.90	60.30	-0.1	538	-0.02%
2024/07/31	1	60.00	1.1	59.87	59.60	-0.1	563	-0.01%
2024/07/30	0	58.30	4	58.00	59.70	-4	617	-0.65%
2024/07/29	0	58.60	0.3	58.63	58.30	-0.3	679	-0.04%
2024/07/26	0.1	58.56	0	59.40	58.30	0.1	725	0.02%
2024/07/23	0	59.77	0	0.00	59.40	0	851	0.00%
2024/07/22	1.2	58.07	5	58.60	58.50	-3.8	863	-0.44%
2024/07/19	1.6	58.96	0	0.00	58.60	1.6	872	0.18%
2024/07/18	3	60.90	4	61.30	60.90	-1	883	-0.11%
2024/07/17	3	60.80	16	60.99	61.00	-13	930	-1.40%
2024/07/16	1	61.19	0	0.00	60.10	1	1,004	0.10%
2024/07/15	0.1	60.10	0	0.00	60.70	0.1	1,041	0.01%
2024/07/12	0	60.50	0.1	60.50	59.90	-0.1	1,052	-0.01%
2024/07/11	0.1	59.12	0	59.20	59.60	0	1,052	0.00%
2024/07/10	1	58.70	0	0.00	59.00	1	1,057	0.10%
2024/07/09	0.2	59.50	0	0.00	59.00	0.2	1,060	0.02%
2024/07/08	5.3	59.44	0	0.00	59.30	5.3	1,058	0.50%
2024/07/05	6.1	60.62	6	60.63	60.20	0	1,058	0.00%
2024/07/04	2.2	61.17	2	61.75	60.70	0.2	1,063	0.02%
2024/07/03	5.1	59.51	1	59.71	60.10	4	1,062	0.38%
2024/07/02	1.1	59.70	0.2	59.60	59.20	0.9	1,077	0.08%
2024/07/01	0	60.28	0.3	60.20	60.10	-0.3	1,076	-0.03%
2024/06/28	1	60.68	0.1	61.00	60.20	1	1,088	0.09%
2024/06/27	1.1	59.79	0	0.00	59.80	1.1	1,100	0.10%
2024/06/26	0.1	61.59	0	0.00	61.30	0.1	1,095	0.01%
2024/06/25	0	61.51	0	0.00	61.30	0	1,097	0.00%
2024/06/24	2.3	61.44	0	0.00	61.60	2.3	1,107	0.20%
2024/06/21	1	61.30	0	0.00	62.00	1	1,105	0.09%
2024/06/20	0.1	61.12	23.9	61.19	61.60	-23.8	1,105	-2.15%
2024/06/19	2	61.01	6.1	62.00	61.20	-4.1	1,101	-0.37%
2024/06/18	5	62.12	0	0.00	61.90	5	1,094	0.46%
2024/06/17	3.1	62.27	1.1	62.38	62.10	2	1,092	0.18%
2024/06/14	6	63.52	6.1	64.33	63.00	0	1,085	0.00%
2024/06/13	2.1	63.24	0	0.00	63.20	2.1	1,079	0.19%
2024/06/12	4	62.90	0.1	62.53	62.90	3.9	1,076	0.37%
2024/06/11	3.1	63.90	0	0.00	63.20	3.1	1,068	0.29%
2024/06/07	0	65.70	1.1	64.78	65.30	-1.1	1,063	-0.10%
2024/06/06	1	63.60	0.7	63.60	64.00	0.3	1,054	0.03%
2024/06/05	0.1	64.60	14	64.54	64.40	-14	1,045	-1.33%
2024/06/04	0.3	64.85	0	0.00	64.80	0.3	1,043	0.03%
2024/06/03	0.6	64.47	0	65.00	64.60	0.6	1,040	0.06%
2024/05/31	1	65.78	5	65.08	64.60	-4	1,035	-0.38%
2024/05/30	0.3	64.40	2	64.40	63.90	-1.7	1,028	-0.17%
2024/05/29	1.1	63.33	0	0.00	63.50	1.1	1,027	0.11%
2024/05/28	0.2	63.34	2	63.60	63.80	-1.8	1,026	-0.17%
2024/05/27	8.1	63.89	4.1	65.16	64.00	4.1	1,019	0.40%
2024/05/24	11.1	61.71	0	61.97	63.40	11.1	1,010	1.10%
2024/05/23	5.6	63.47	7.4	62.60	61.90	-1.8	999	-0.18%
2024/05/22	1	65.40	2.5	66.02	65.70	-1.5	981	-0.15%
2024/05/21	0.4	66.06	1.2	65.77	65.60	-0.8	978	-0.09%
2024/05/20	3.2	67.70	35.1	66.41	67.10	-31.9	971	-3.28%
2024/05/17	16.1	68.25	11.2	68.57	68.10	4.9	955	0.52%
2024/05/16	15.4	65.39	3.3	64.65	65.20	12.1	917	1.32%
2024/05/15	6.1	63.51	16	62.98	63.30	-9.9	896	-1.10%
2024/05/14	1.1	62.56	0	0.00	62.20	1.1	892	0.13%
2024/05/13	4.1	63.65	4.1	63.22	63.10	0	886	0.00%
2024/05/10	19	63.74	7.7	63.39	64.30	11.3	879	1.29%
2024/05/09	2.1	63.29	2.1	61.65	61.60	0	856	0.00%
2024/05/08	2.1	63.01	21.5	63.45	63.30	-19.4	841	-2.31%
2024/05/07	20.2	66.21	7.7	65.25	64.30	12.5	828	1.51%
2024/05/06	5.7	67.65	21.5	67.51	67.50	-15.8	799	-1.98%
2024/05/03	6.6	68.46	27.7	67.77	68.70	-21.1	772	-2.74%
2024/05/02	52.4	69.54	37.4	67.86	68.20	15	717	2.09%
2024/04/30	24.1	66.00	57	65.12	65.60	-32.9	654	-5.02%
2024/04/29	50.5	67.12	36.4	66.85	67.70	14.1	603	2.34%
2024/04/26	36.2	61.65	17.1	61.28	61.80	19.1	474	4.03%
2024/04/25	1.1	60.25	11	60.97	60.60	-9.9	457	-2.16%
2024/04/24	4.2	61.12	12.6	60.38	61.00	-8.4	447	-1.87%
2024/04/23	80.5	61.40	77	60.42	61.50	3.5	434	0.80%
2024/04/22	50.6	61.25	50.4	61.61	60.60	0.2	384	0.06%
2024/04/19	8.2	60.16	20	59.45	57.70	-11.8	307	-3.83%
2024/04/18	13.2	59.59	3.5	59.51	60.00	9.7	268	3.62%
2024/04/17	0.4	56.86	2	56.20	56.20	-1.7	256	-0.64%
2024/04/16	0.7	55.97	4	56.03	55.60	-3.3	258	-1.28%
2024/04/15	0.2	58.25	3.1	59.22	58.00	-2.9	255	-1.13%
2024/04/11	3.3	58.25	6	58.13	58.20	-2.8	251	-1.10%
2024/04/10	1	60.30	3.2	59.88	59.50	-2.2	248	-0.88%
2024/04/09	3.3	59.62	2.3	59.73	59.30	1	245	0.43%
2024/04/08	2	58.75	15.3	59.57	60.90	-13.2	245	-5.38%
2024/04/03	1.2	57.53	0	57.50	57.40	1.1	238	0.47%
2024/04/02	10.3	58.69	6.8	58.65	58.60	3.5	247	1.42%
2024/04/01	14.4	58.07	7	58.13	57.60	7.4	236	3.13%
2024/03/29	2	55.90	8.1	56.15	56.00	-6.1	223	-2.71%
2024/03/28	1	56.30	4.2	56.56	56.50	-3.1	222	-1.41%
2024/03/27	5	55.78	11.7	55.92	56.50	-6.6	220	-3.02%
2024/03/26	0.1	54.11	0	54.28	54.00	0.1	211	0.06%
2024/03/25	5.1	53.85	0	53.50	54.20	5.1	213	2.37%
2024/03/22	0.1	53.20	0.1	53.20	53.30	0	220	-0.01%
2024/03/21	2.2	53.52	6	53.43	53.50	-3.8	246	-1.55%
2024/03/20	5	53.67	4.1	53.10	53.90	1	252	0.39%
2024/03/19	1	52.50	4	52.97	52.70	-3	253	-1.19%
2024/03/18	0.2	52.73	2	52.80	52.80	-1.8	253	-0.71%
2024/03/15	1.2	52.73	0	0.00	52.80	1.2	253	0.46%
2024/03/14	1.1	53.02	16	53.09	53.20	-14.9	254	-5.84%
2024/03/13	3.1	53.40	0	0.00	53.30	3.1	259	1.18%
2024/03/12	1.9	53.68	2	53.75	53.80	-0.1	260	-0.03%
2024/03/11	0.2	53.07	0.2	53.10	53.10	0	260	-0.01%
2024/03/08	0.1	52.75	3	53.10	53.00	-2.9	261	-1.12%
2024/03/07	0.1	52.91	2	52.80	52.70	-1.9	263	-0.72%
2024/03/06	0.2	53.19	1	53.10	52.90	-0.8	263	-0.29%
2024/03/05	1.4	52.94	0	0.00	52.60	1.4	264	0.54%
2024/03/04	0.1	53.82	3	53.57	53.20	-2.9	264	-1.11%
2024/03/01	2.5	53.07	2	52.90	52.50	0.5	262	0.21%
2024/02/29	0.5	53.04	0	52.90	53.00	0.5	262	0.18%
2024/02/27	4.7	52.75	5.9	52.79	52.70	-1.2	263	-0.46%
2024/02/26	4.2	53.41	2	53.20	53.10	2.2	264	0.84%
2024/02/23	0.2	53.78	2	53.50	53.40	-1.8	265	-0.66%
2024/02/22	0.3	53.61	10	53.57	53.90	-9.7	265	-3.66%
2024/02/21	16.1	53.78	5.3	53.40	53.50	10.8	264	4.09%
2024/02/20	1.2	53.87	2	54.25	53.80	-0.8	263	-0.32%
2024/02/19	0.1	54.67	10	54.70	54.70	-9.9	266	-3.71%
2024/02/15	1	52.81	2	52.90	52.80	-1	269	-0.35%
2024/02/05	3.2	52.98	0	0.00	53.00	3.2	268	1.17%
2024/02/02	1.3	53.39	0	53.14	53.30	1.3	267	0.47%
2024/02/01	3.2	53.39	2	53.50	53.50	1.2	267	0.46%
2024/01/31	0	53.04	7.1	53.34	53.30	-7.1	266	-2.66%
2024/01/30	1.2	53.18	0	53.10	53.00	1.2	265	0.47%
2024/01/29	0.2	53.88	0	0.00	53.70	0.2	266	0.07%
2024/01/26	0	53.70	0	0.00	53.40	0	270	0.01%
2024/01/25	0.2	53.54	1	53.60	53.70	-0.8	272	-0.31%
2024/01/24	11	53.69	0	0.00	53.90	11	273	4.03%
2024/01/23	0.1	53.20	0	0.00	53.30	0.1	278	0.04%
2024/01/22	1	52.90	2	53.00	52.90	-1	278	-0.36%
2024/01/19	0.1	52.93	0	0.00	53.00	0.1	279	0.04%
2024/01/18	2	51.95	2	52.65	52.30	0	281	0.01%
2024/01/17	1.8	52.47	1	52.10	52.00	0.8	281	0.29%
2024/01/16	1.2	53.25	0	0.00	53.10	1.2	278	0.44%
2024/01/15	3.1	54.01	0	0.00	54.20	3.1	276	1.12%
2024/01/12	0.1	54.32	1	54.20	54.00	-0.9	284	-0.32%
2024/01/11	1	54.21	0	0.00	54.00	1	285	0.36%
2024/01/10	2.2	54.40	7	54.10	54.00	-4.9	288	-1.68%
2024/01/09	1.1	55.32	0	0.00	55.00	1.1	288	0.38%
2024/01/05	0	56.19	0	0.00	56.00	0	296	0.00%
2024/01/04	0.1	56.18	0	0.00	56.10	0.1	296	0.02%
2024/01/03	4	55.75	1	56.10	56.00	3	296	1.02%
2024/01/02	1.1	55.83	18	55.96	56.50	-16.9	294	-5.72%
2023/12/29	2.1	58.43	1	57.40	57.50	1.1	287	0.37%
2023/12/28	1	58.10	5.2	58.27	58.20	-4.2	283	-1.47%
2023/12/27	0.2	57.06	1	56.82	56.70	-0.8	278	-0.30%
2023/12/26	0	0.00	2.1	57.01	57.30	-2.1	279	-0.73%
2023/12/25	0	56.70	2	56.85	56.90	-2	285	-0.69%
2023/12/22	2.1	56.75	0	0.00	56.40	2.1	287	0.71%
2023/12/21	1	57.11	0	57.70	56.90	1	288	0.35%
2023/12/20	1	57.20	0	57.30	57.80	1	289	0.34%
2023/12/19	6.1	58.09	3.4	57.52	57.20	2.8	288	0.96%
2023/12/18	15.2	59.25	11	59.15	58.70	4.2	287	1.45%
2023/12/15	1.1	57.68	4	57.25	57.70	-2.9	265	-1.09%
2023/12/14	0.1	56.30	2	56.45	56.70	-1.9	265	-0.73%
2023/12/13	0.2	55.92	2	56.40	55.70	-1.8	264	-0.67%
2023/12/12	0.1	55.66	1	55.80	56.00	-0.9	281	-0.32%
2023/12/11	1	55.50	2	55.50	55.40	-1	341	-0.29%
2023/12/08	5.3	55.77	0	0.00	55.80	5.3	359	1.47%
2023/12/07	7	56.66	13.3	56.48	56.30	-6.2	357	-1.74%
2023/12/06	3.1	56.42	0	0.00	56.40	3.1	362	0.86%
2023/12/05	2	56.36	1	56.40	56.90	1	363	0.29%
2023/12/04	3.1	56.60	0.5	56.80	56.60	2.6	367	0.70%
2023/12/01	1	55.80	1	55.70	56.00	0	368	0.01%
2023/11/30	1	55.80	0.1	56.00	55.80	1	375	0.25%
2023/11/29	0	56.70	0.1	56.70	56.10	-0.1	384	-0.03%
2023/11/28	0.1	56.88	1	56.90	56.40	-0.9	389	-0.24%
2023/11/27	0	56.37	1	56.40	56.00	-1	414	-0.24%
2023/11/24	0	56.00	0	0.00	56.30	0	472	0.00%
2023/11/22	0	56.77	1	56.50	56.70	-1	519	-0.19%
2023/11/21	0	0.00	0.8	55.80	56.30	-0.8	522	-0.15%
2023/11/20	0.2	56.11	0.4	55.88	55.80	-0.2	528	-0.04%
2023/11/17	0	55.89	0	0.00	55.80	0	536	0.01%
2023/11/16	3	55.83	10.3	56.50	56.00	-7.2	543	-1.33%
2023/11/15	12	55.66	3.2	56.14	56.40	8.8	546	1.61%
2023/11/14	0	54.87	1	55.00	54.90	-1	551	-0.18%
2023/11/13	1.1	54.38	1	54.40	54.20	0.1	557	0.01%
2023/11/10	0.1	54.70	1	54.80	54.80	-0.9	563	-0.16%
2023/11/09	2	54.21	1.3	54.27	54.10	0.7	567	0.13%
2023/11/08	0.2	54.70	0	0.00	54.30	0.2	577	0.03%
2023/11/07	0.2	54.30	1	54.60	54.50	-0.8	587	-0.13%
2023/11/06	1	54.69	3	54.53	54.70	-2	616	-0.32%
2023/11/03	0	0.00	1	53.70	53.50	-1	622	-0.16%
2023/11/02	0.3	53.10	1.4	53.07	52.30	-1.1	631	-0.17%
2023/11/01	0.3	51.70	2.1	51.80	52.00	-1.8	654	-0.27%
2023/10/31	5.5	51.85	0.2	51.50	51.20	5.2	674	0.77%
2023/10/30	1.1	52.82	0	0.00	52.50	1.1	742	0.15%
2023/10/26	1.4	52.62	0	0.00	52.60	1.4	890	0.16%
2023/10/25	3	53.47	2.2	53.70	53.30	0.8	1,047	0.08%
2023/10/24	0.1	52.89	1	53.00	53.00	-0.9	1,256	-0.07%
2023/10/23	1.6	52.82	1	53.10	52.70	0.6	1,437	0.04%
2023/10/20	5.8	52.77	3	52.53	53.00	2.8	1,505	0.19%
2023/10/19	2.1	54.00	1.1	54.29	54.10	1	1,596	0.06%
2023/10/18	1.1	54.62	10	54.79	54.40	-8.9	1,678	-0.53%
2023/10/17	0.2	55.93	0	0.00	55.30	0.2	1,676	0.01%
2023/10/16	13.1	56.59	33	56.50	56.50	-20	1,674	-1.19%
2023/10/13	0.1	56.20	2	56.90	55.50	-1.9	1,669	-0.11%
2023/10/12	1.2	56.42	2.1	56.20	56.30	-0.9	1,666	-0.05%
2023/10/11	1.1	56.17	2	56.00	56.30	-0.9	1,668	-0.05%
2023/10/06	0	55.90	1	56.00	55.80	-1	1,669	-0.06%
2023/10/05	0.5	55.39	0.1	55.51	55.20	0.4	1,670	0.03%
2023/10/04	0.1	54.74	0	0.00	54.70	0.1	1,671	0.01%
2023/10/03	10	57.50	13.1	55.99	55.80	-3.1	1,672	-0.18%
2023/10/02	1	55.70	3.3	55.95	55.80	-2.3	1,670	-0.14%
2023/09/28	11.2	56.21	1.2	56.21	55.60	10.1	1,683	0.60%
2023/09/27	0	55.20	1.2	55.14	55.00	-1.2	1,725	-0.07%
2023/09/26	7.1	54.60	5.1	54.83	54.80	2	1,731	0.11%
2023/09/25	3.2	54.71	0.3	55.00	54.60	2.9	1,734	0.17%
2023/09/22	9.2	54.69	3	54.33	54.90	6.1	1,731	0.35%
2023/09/21	4.4	54.59	34	54.48	54.50	-29.6	1,731	-1.71%
2023/09/20	3.3	55.25	6.5	55.49	55.40	-3.2	1,732	-0.19%
2023/09/19	10.5	56.97	0.5	56.00	55.60	10	1,739	0.58%
2023/09/18	4.3	57.00	2	56.80	56.60	2.3	1,741	0.13%
2023/09/15	22.6	56.86	11	56.93	56.70	11.6	1,746	0.67%
2023/09/14	41.5	57.85	21	58.55	58.20	20.5	1,735	1.18%
2023/09/13	53	61.83	12	61.67	61.60	41	1,681	2.44%
2023/09/12	1.1	59.56	4	59.40	59.60	-2.9	1,670	-0.17%
2023/09/11	5.1	59.07	21	59.31	59.30	-15.9	1,683	-0.95%
2023/09/08	2.1	60.05	18.3	60.06	59.90	-16.2	1,692	-0.96%
2023/09/07	5.1	61.09	23	60.39	60.30	-17.9	1,720	-1.04%
2023/09/06	2.1	60.40	12	60.63	60.70	-9.9	1,761	-0.56%
2023/09/05	9.1	60.66	4.1	60.90	60.30	5	1,844	0.27%
2023/09/04	5	61.46	11.4	61.80	61.70	-6.4	1,980	-0.32%
2023/09/01	5.2	61.05	12.2	61.06	61.00	-7	2,149	-0.32%
2023/08/31	27.2	61.36	41.9	59.82	61.50	-14.6	2,179	-0.67%
2023/08/30	90.9	59.05	50.6	59.08	58.70	40.3	2,152	1.87%
2023/08/29	30.7	59.44	29.5	58.94	59.90	1.2	2,097	0.06%
2023/08/28	4.1	54.78	2	54.70	54.50	2.1	2,055	0.10%
2023/08/25	6	55.37	3	55.33	55.50	3	2,051	0.15%
2023/08/24	1.3	54.69	1.4	54.67	54.60	-0.1	2,046	0.00%
2023/08/23	31	55.28	11	54.95	55.40	20	2,040	0.98%
2023/08/22	4.1	54.17	2	54.60	54.20	2.1	2,032	0.11%
2023/08/21	6.1	54.70	17	54.33	54.60	-10.9	2,025	-0.54%
2023/08/18	22.6	55.65	2.1	54.52	54.80	20.5	2,019	1.02%
2023/08/17	8.1	55.81	10	55.66	56.70	-1.9	2,008	-0.10%
2023/08/16	3.2	56.62	22	55.78	56.20	-18.9	2,001	-0.94%
2023/08/15	11.2	57.01	1	57.10	57.30	10.2	1,995	0.51%
2023/08/14	21.7	57.86	19.1	56.93	56.90	2.6	1,993	0.13%
2023/08/11	1.4	59.38	1	59.20	58.70	0.4	1,984	0.02%
2023/08/10	13.2	59.98	11	60.24	59.60	2.2	1,974	0.11%
2023/08/09	9.2	62.31	14.3	62.42	61.70	-5.1	1,946	-0.26%
2023/08/08	17.4	62.61	9	62.69	62.70	8.4	1,939	0.43%
2023/08/07	12.8	62.95	24	63.07	63.70	-11.2	1,930	-0.58%
2023/08/04	12.7	64.05	9	64.49	64.30	3.7	1,908	0.19%
2023/08/02	89.5	67.30	56.6	66.92	64.50	32.9	1,892	1.74%
2023/08/01	51.8	66.57	93.7	65.94	66.80	-41.8	1,818	-2.30%
2023/07/31	126.8	69.90	109.4	69.62	68.50	17.4	1,764	0.99%	大買/大賣/
2023/07/28	270.4	71.80	159.3	71.12	71.00	111.1	1,670	6.65%	大買/大賣/鉅額交易
2023/07/27	199.5	72.56	179.2	73.44	75.00	20.2	1,512	1.34%	大買/大賣/
2023/07/26	197.1	69.78	145.3	69.51	68.20	51.8	1,308	3.96%	大買/大賣/
2023/07/25	52	67.99	37.4	68.57	68.70	14.6	1,127	1.29%
2023/07/24	81	61.44	47	61.64	62.50	34	1,061	3.20%
2023/07/21	42.1	55.26	24.3	55.32	56.90	17.7	965	1.84%
2023/07/20	0	0.00	0	52.40	51.80	0	892	-0.01%
2023/07/19	1	50.90	0	0.00	50.80	1	906	0.11%
2023/07/18	0	51.00	3	50.90	50.70	-3	980	-0.30%
2023/07/17	2	51.40	0.3	51.96	51.40	1.7	1,018	0.17%
2023/07/14	0	0.00	0.2	51.10	51.50	-0.2	1,022	-0.02%
2023/07/13	0.1	51.23	2	51.20	51.10	-1.9	1,020	-0.18%
2023/07/12	0	0.00	0	51.80	51.50	0	1,018	0.00%
2023/07/11	0	0.00	1.3	52.31	52.20	-1.3	1,022	-0.12%
2023/07/10	1	52.22	1.2	52.26	52.50	-0.2	1,022	-0.02%
2023/07/07	0	0.00	6	51.27	52.00	-6	1,021	-0.59%
2023/07/06	4.1	52.00	4	51.76	51.90	0.1	1,023	0.00%
2023/07/05	8.2	54.81	7.1	55.26	53.80	1.1	1,011	0.11%
2023/07/04	3.3	51.14	0	0.00	51.10	3.3	966	0.34%
2023/07/03	37	53.24	31	51.74	51.60	6	959	0.63%
2023/06/30	0	51.67	0.1	51.68	51.70	-0.1	958	-0.01%
2023/06/29	1	51.40	0	51.70	51.30	1	966	0.10%
2023/06/28	0.2	51.05	2	50.50	50.90	-1.8	965	-0.19%
2023/06/27	2.1	51.60	4	51.95	51.50	-1.9	961	-0.20%
2023/06/26	0.1	52.97	2	53.30	52.80	-1.9	956	-0.20%
2023/06/21	6	54.00	8.1	54.42	54.20	-2	954	-0.21%
2023/06/20	2.1	54.27	1	54.20	54.20	1.1	981	0.11%
2023/06/19	8.2	54.56	2	55.50	54.00	6.2	996	0.62%
2023/06/16	6.2	54.88	1	55.30	54.80	5.2	997	0.52%
2023/06/15	3	54.73	3.2	54.95	54.80	-0.2	1,023	-0.02%
2023/06/14	6.1	54.25	1.2	55.24	54.10	4.9	1,178	0.42%
2023/06/13	5.2	53.96	15.1	54.49	55.00	-9.9	1,164	-0.85%
2023/06/12	12.4	58.17	19	57.06	55.70	-6.6	1,133	-0.59%
2023/06/09	66.1	57.85	73.1	58.00	58.60	-7	1,089	-0.64%
2023/06/08	206.2	54.82	183	55.07	54.40	23.1	1,002	2.31%	大買/大賣/
2023/06/07	184.3	52.01	186.5	52.84	53.70	-2.2	859	-0.25%	大買/大賣/
2023/06/06	25	46.86	24.2	48.44	48.85	0.8	680	0.12%
2023/06/05	2.6	44.65	0	44.75	44.45	2.6	643	0.40%
2023/06/02	0.1	44.73	1	44.60	44.60	-0.9	643	-0.13%
2023/06/01	0.1	44.56	0	0.00	44.35	0.1	639	0.01%
2023/05/31	4.5	43.63	1.6	43.75	44.05	2.9	636	0.46%
2023/05/30	1.8	43.84	2	43.85	43.80	-0.2	634	-0.03%
2023/05/29	0.5	43.94	1	43.75	43.75	-0.5	634	-0.08%
2023/05/26	1	43.97	0	0.00	43.55	1	634	0.15%
2023/05/25	1.1	44.19	0	0.00	44.15	1.1	635	0.17%
2023/05/24	0	44.80	0	0.00	44.30	0	635	0.00%
2023/05/23	0	44.75	0	44.70	44.35	0	636	0.00%
2023/05/22	4.1	44.11	5	44.26	44.25	-0.9	634	-0.14%
2023/05/19	1.3	44.09	0	0.00	43.75	1.3	634	0.20%
2023/05/18	0	44.10	1.1	44.10	44.20	-1.1	632	-0.17%
2023/05/17	0	44.20	1	43.90	44.00	-1	634	-0.15%
2023/05/15	0.3	42.93	0	0.00	42.95	0.3	635	0.05%
2023/05/12	3.6	43.08	2	43.13	42.90	1.6	634	0.25%
2023/05/11	3.6	43.08	2	43.13	43.05	1.6	633	0.25%
2023/05/10	0	43.79	0	0.00	43.80	0	629	0.01%
2023/05/09	3.1	43.68	0	0.00	43.35	3.1	625	0.49%
2023/05/08	0.8	44.38	0	44.35	44.15	0.8	619	0.12%
2023/05/05	1.8	44.29	2	44.30	44.15	-0.2	621	-0.04%
2023/05/04	0.1	44.37	0	44.25	44.25	0.1	621	0.01%
2023/05/03	0	44.14	0	44.25	44.15	0	620	0.01%
2023/05/02	1	44.11	6	44.20	44.40	-5	621	-0.81%
2023/04/28	0.2	43.57	0	43.75	43.45	0.1	615	0.02%
2023/04/27	0.4	43.09	1.2	42.77	43.45	-0.8	613	-0.12%
2023/04/26	2.1	43.15	4.7	43.14	43.10	-2.6	611	-0.43%
2023/04/25	12.6	43.75	8.3	43.79	43.10	4.3	610	0.71%
2023/04/24	24.8	44.81	20	44.09	43.90	4.8	600	0.79%
2023/04/21	66.2	45.40	59	45.32	43.80	7.2	583	1.23%
2023/04/20	40	45.15	27	44.79	43.80	13	506	2.56%
2023/04/19	2.2	44.43	1	44.85	43.85	1.2	464	0.26%
2023/04/18	0	0.00	0.1	44.75	44.45	-0.1	457	-0.03%
2023/04/17	0	0.00	8	44.53	44.50	-8	457	-1.75%
2023/04/14	0.1	44.84	4	44.16	44.55	-4	453	-0.87%
2023/04/13	3	43.56	0	0.00	43.60	3	446	0.68%
2023/04/12	0	43.81	1	43.80	44.05	-1	443	-0.22%
2023/04/11	0	43.00	0	0.00	43.25	0	438	0.01%
2023/04/10	1.1	43.27	0	0.00	43.05	1.1	430	0.25%
2023/04/07	0.4	43.76	0	43.75	43.20	0.3	426	0.08%
2023/04/06	9	43.89	1	43.91	43.70	8	423	1.89%
2023/03/31	1	43.95	0.1	43.00	43.65	0.9	420	0.21%
2023/03/30	3.1	42.92	0	0.00	43.00	3.1	413	0.74%
2023/03/29	3.1	43.21	1	43.20	43.00	2.1	403	0.52%
2023/03/28	0.4	43.21	0	0.00	43.20	0.4	401	0.10%
2023/03/27	0.2	44.68	0	0.00	43.85	0.2	396	0.04%
2023/03/24	1.3	44.97	2	44.75	44.60	-0.7	389	-0.19%
2023/03/23	7	45.11	2	45.55	44.90	5	381	1.32%
2023/03/22	0.6	43.90	2	43.65	43.50	-1.4	345	-0.39%
2023/03/21	1	42.95	0.1	43.35	42.95	0.9	322	0.28%
2023/03/20	17.6	43.08	11	42.79	42.65	6.6	314	2.10%
2023/03/15	0.1	48.00	0	0.00	47.55	0.1	107	0.09%
2023/03/14	0.1	48.10	0	0.00	48.00	0.1	106	0.09%
2023/03/10	1	48.15	0	0.00	48.20	1	102	0.97%
2023/03/09	1	48.80	0	0.00	48.65	1	101	0.99%
2023/03/07	0	49.40	0	0.00	48.95	0	99	0.01%
2023/03/06	1	49.05	2	48.70	48.95	-1	98	-1.01%
2023/03/03	0	49.00	0	48.70	48.70	0	97	0.02%
2023/03/02	2	48.55	0	48.95	48.70	2	98	1.99%
2023/03/01	0	48.75	0	0.00	48.50	0	99	0.00%
2023/02/24	0	48.45	0	0.00	48.80	0	98	0.03%
2023/02/23	0	49.00	0	0.00	49.10	0	96	0.00%
2023/02/22	0	49.00	0	0.00	48.90	0	94	0.01%
2023/02/20	0.1	49.00	0	0.00	49.00	0.1	93	0.11%
2023/02/17	0	0.00	0	48.70	49.15	0	94	-0.02%
2023/02/13	0	49.20	0	49.10	49.10	0	85	-0.03%
2023/02/10	1	48.85	2	49.15	49.35	-1	85	-1.18%
2023/02/09	0.3	49.50	0	0.00	49.15	0.3	84	0.35%
2023/02/07	0	49.30	0	0.00	49.40	0	84	0.00%
2023/02/06	1.2	49.34	0.1	49.55	49.25	1.1	83	1.32%
2023/02/03	0.1	48.90	1	48.85	49.50	-0.9	82	-1.09%
2023/02/01	1	48.50	0	0.00	48.40	1	79	1.26%
2023/01/31	1.3	48.00	0	0.00	47.85	1.3	78	1.66%
2023/01/13	1.1	48.55	0	0.00	48.15	1.1	73	1.43%
2023/01/10	0	0.00	0.1	49.75	49.85	-0.1	70	-0.10%
2023/01/09	0	49.70	0	0.00	50.00	0	70	0.00%
2023/01/06	0	0.00	0	49.95	50.00	0	69	0.00%
2023/01/05	1	50.20	1	50.10	50.00	0	72	0.00%
2022/12/30	0	49.75	0	0.00	49.80	0	73	0.01%
2022/12/27	0	49.17	0	0.00	49.95	0	73	0.02%
2022/12/22	1	49.50	0	0.00	49.65	1	74	1.34%
2022/12/21	1	49.80	1	49.60	49.60	0	75	0.00%
2022/12/12	1	50.10	0	0.00	50.10	1	74	1.35%
2022/12/07	0	0.00	3	50.20	50.70	-3	74	-4.02%
2022/12/05	0	51.20	0	0.00	51.50	0	71	0.03%
2022/12/01	0	52.66	0	0.00	52.50	0	70	0.01%
2022/11/29	0	52.60	0	0.00	52.20	0	68	0.00%
2022/11/25	1	51.50	0	0.00	51.70	1	68	1.46%
2022/11/24	3	50.30	0	50.60	51.20	3	67	4.44%
2022/11/17	2	49.52	0	0.00	49.80	2	65	3.04%
2022/11/16	2	49.45	2	50.10	49.45	0	65	0.00%
2022/11/15	3	49.95	0	0.00	50.10	3	65	4.59%
2022/11/10	1	49.30	0	0.00	48.90	1	64	1.56%
2022/11/07	0	48.40	0	0.00	48.50	0	67	0.00%
2022/11/04	0	50.60	0	0.00	48.25	0	66	0.00%
2022/11/03	0	47.70	0	0.00	48.00	0	67	0.04%
2022/10/31	0.1	47.90	0	0.00	47.85	0.1	72	0.07%
2022/10/25	0.1	48.95	0	0.00	48.45	0.1	75	0.12%
2022/10/24	0	0.00	0	48.90	49.55	0	75	0.00%
2022/10/20	0	49.65	0	0.00	49.45	0	77	0.00%
2022/10/07	0	52.20	0	0.00	52.20	0	80	0.00%
2022/10/05	0	0.00	2	52.50	52.60	-2	82	-2.44%
2022/10/04	0	51.50	0	0.00	51.90	0	87	0.01%
2022/09/29	0	0.00	0	54.30	53.20	0	85	0.00%
2022/09/28	0	54.00	0	0.00	53.60	0	85	0.02%
2022/09/27	0	54.70	0	0.00	54.90	0	85	0.00%
2022/09/26	0	54.70	0	0.00	55.00	0	86	0.00%
2022/09/23	8	55.56	0	0.00	55.60	8	87	9.17%
2022/09/22	0	56.00	0	0.00	55.70	0	88	0.00%
2022/09/15	0	58.60	1	55.70	55.70	-1	91	-1.09%
2022/09/14	0	0.00	0.1	56.50	55.60	-0.1	93	-0.07%
2022/08/29	0	56.80	0	0.00	56.60	0	105	0.00%
2022/08/19	0	56.20	0	0.00	56.50	0	104	0.01%
2022/08/18	0	57.35	0	0.00	57.00	0	104	0.00%
2022/08/17	0.4	58.30	0	0.00	57.10	0.4	104	0.41%
2022/08/15	0	57.30	0	0.00	57.30	0	101	0.00%
2022/08/09	0	55.50	0	0.00	55.40	0	101	0.00%
2022/08/05	0	56.50	0.2	57.00	56.70	-0.1	102	-0.14%
2022/08/01	0	56.40	0	0.00	56.20	0	100	0.00%
2022/07/21	0	0.00	0	56.40	56.70	0	111	0.00%
2022/07/15	0	55.90	0	0.00	56.00	0	111	0.01%
2022/07/13	0	55.80	0	0.00	56.00	0	109	0.01%
2022/07/07	0	0.00	1	55.50	56.10	-1	108	-0.93%
2022/07/04	0	0.00	2	56.40	55.80	-2	110	-1.80%
2022/06/30	0	0.00	3	57.00	56.70	-3	111	-2.70%
2022/06/27	0	0.00	2	59.20	58.50	-2	110	-1.81%
2022/06/23	0	57.00	0	0.00	57.40	0	109	0.01%
2022/06/21	0	0.00	1	58.40	58.40	-1	108	-0.92%
2022/06/15	0	58.10	0	0.00	58.40	0	105	0.01%
2022/06/13	0	0.00	1	57.30	57.10	-1	108	-0.92%
2022/06/09	0	58.50	0	0.00	58.50	0	106	0.02%
2022/06/07	0.1	58.50	0	0.00	58.50	0.1	109	0.05%
2022/06/06	0	58.50	0	0.00	58.80	0	110	0.00%
2022/06/01	0	0.00	1	59.00	58.60	-1	117	-0.85%
2022/05/30	0	59.00	1	59.50	58.90	-1	119	-0.83%
2022/05/20	0	0.00	1	57.00	57.10	-1	124	-0.80%
2022/05/05	0	0.00	2	56.60	56.70	-2	124	-1.61%
2022/05/03	14	59.01	10	57.36	56.00	4	126	3.15%
2022/04/29	0	0.00	0	56.30	55.80	0	115	-0.01%
2022/04/28	0	56.00	0	0.00	56.60	0	115	0.00%
2022/04/25	0	57.00	0	0.00	57.00	0	115	0.00%
2022/04/22	0	58.00	0	0.00	58.50	0	115	0.00%
2022/04/20	0	58.25	0	0.00	58.90	0	113	0.00%
2022/04/18	0	0.00	0	58.10	58.30	0	115	0.00%
2022/04/15	0	58.70	0	0.00	58.40	0	115	0.00%
2022/04/13	0	59.00	0	0.00	58.90	0	118	0.00%
2022/04/11	0	59.60	0	0.00	59.40	0	118	0.00%
2022/04/07	0	60.07	0	0.00	60.40	0	120	0.01%
2022/04/06	0.1	60.60	0	0.00	60.90	0.1	120	0.08%
2022/04/01	0	60.00	0	60.00	60.40	0	121	0.00%
2022/03/31	0	60.20	0	0.00	60.60	0	125	0.02%
2022/03/23	0.1	61.70	0	0.00	61.50	0.1	149	0.10%
2022/03/21	0	0.00	1	61.50	61.60	-1	151	-0.66%
2022/03/18	0	63.90	1	60.70	61.90	-1	164	-0.61%
2022/03/17	0	0.00	0	60.70	60.20	0	163	-0.01%
2022/03/15	0	60.20	0	0.00	59.80	0	164	0.00%
2022/03/11	1	61.60	1	61.60	60.90	0	170	0.00%
2022/03/10	0	66.90	0	0.00	61.70	0	171	0.00%
2022/03/09	0	61.00	0	0.00	61.50	0	180	0.01%
2022/03/08	0	60.60	0	0.00	59.60	0	187	0.00%
2022/03/07	0	61.90	0	0.00	61.60	0	209	0.01%
2022/03/04	0	63.90	3	63.40	63.80	-3	243	-1.23%
2022/03/03	0	64.00	3	64.00	63.80	-3	249	-1.20%
2022/03/02	0	63.90	0	0.00	63.70	0	253	0.00%
2022/03/01	0	63.40	0	0.00	63.10	0	258	0.00%
2022/02/24	0	0.00	1	62.91	62.50	-1	262	-0.38%
2022/02/23	0	0.00	1	63.70	63.70	-1	262	-0.38%
2022/02/17	0	63.80	0	0.00	63.80	0	283	0.00%
2022/02/15	0	0.00	1	64.20	64.20	-1	328	-0.30%
2022/02/14	0	0.00	1	64.10	64.00	-1	353	-0.28%
2022/02/11	0	0.00	3	65.40	64.80	-3	355	-0.84%
2022/02/09	0	0.00	2	65.00	65.10	-2	361	-0.55%
2022/02/08	0	64.90	0	0.00	64.40	0	361	0.00%
2022/02/07	0	64.00	2	63.30	63.40	-2	366	-0.55%
2022/01/26	0	0.00	2	63.40	63.10	-2	376	-0.53%
2022/01/25	0	0.00	1	63.20	63.30	-1	378	-0.26%
2022/01/24	0.2	62.00	0	0.00	62.80	0.2	383	0.05%
2022/01/19	1	63.70	0	0.00	64.50	1	389	0.26%
2022/01/13	2	65.20	1	65.20	64.90	1	403	0.25%
2022/01/12	0	0.00	1.5	63.97	64.70	-1.5	403	-0.37%
2022/01/11	1	63.50	0	0.00	63.90	1	404	0.25%
2022/01/07	5.1	65.10	1	64.00	64.20	4.1	407	1.01%
2022/01/06	1	64.50	0	0.00	64.00	1	407	0.25%
2022/01/04	1	64.21	1	64.60	64.40	0	416	0.01%
2022/01/03	4	64.13	0	0.00	64.30	4	421	0.95%
2021/12/30	1	65.10	1	65.10	64.90	0	425	0.00%
2021/12/29	2	65.20	1	65.60	65.50	1	434	0.23%
2021/12/27	2	66.60	1	66.20	65.80	1	475	0.21%
2021/12/24	0.1	65.20	1.1	65.77	65.80	-1	530	-0.18%
2021/12/22	0	65.00	0.2	65.00	64.60	-0.2	558	-0.04%
2021/12/20	9	65.04	3	65.90	65.30	6	651	0.92%
2021/12/17	11	66.23	22	66.32	66.90	-11	667	-1.65%
2021/12/15	2	64.00	0	63.90	63.70	2	666	0.30%
2021/12/14	5	64.54	10	65.84	63.90	-5	757	-0.66%
2021/12/13	0	64.00	0	0.00	64.60	0	776	0.00%
2021/12/09	6	65.07	0	0.00	64.70	6	822	0.73%
2021/12/08	8	64.85	0	0.00	65.50	8	855	0.94%
2021/12/07	1	64.80	4	65.03	65.10	-3	861	-0.35%
2021/12/06	0	0.00	4	65.03	64.90	-4	866	-0.46%
2021/12/03	2.1	64.56	2	64.60	64.70	0.1	869	0.01%
2021/12/02	2.2	66.17	2	66.40	65.90	0.2	871	0.02%
2021/12/01	9.1	65.89	0	0.00	65.80	9.1	874	1.04%
2021/11/29	0	69.00	0	0.00	69.10	0	843	0.00%
2021/11/26	1	71.70	1	70.70	70.70	0	859	0.00%
2021/11/24	0	0.00	3	70.60	71.50	-3	873	-0.34%
2021/11/23	1	70.80	0	70.40	70.30	1	884	0.11%
2021/11/22	1.2	71.60	0	72.40	71.70	1.2	891	0.13%
2021/11/19	0	0.00	3	72.17	72.50	-3	904	-0.33%
2021/11/18	1	72.10	0	0.00	72.40	1	947	0.11%
2021/11/17	1	71.60	0	0.00	72.00	1	983	0.10%
2021/11/16	1	72.00	0.2	71.60	71.50	0.8	981	0.08%
2021/11/15	15.1	73.80	6.1	73.35	73.00	9	979	0.92%
2021/11/12	5	75.86	5.9	74.95	76.10	-0.9	961	-0.09%
2021/11/11	5.1	73.77	5.1	74.18	73.30	0	940	0.00%
2021/11/10	0	71.59	0.1	72.00	71.30	0	917	0.00%
2021/11/09	0	71.20	0.5	71.60	71.90	-0.5	918	-0.06%
2021/11/08	0	69.20	1	71.00	71.80	-1	915	-0.11%
2021/11/04	0	0.00	0	72.00	71.70	0	917	0.00%
2021/11/03	0	0.00	3	70.87	71.60	-3	916	-0.33%
2021/11/02	0	0.00	1	70.00	69.50	-1	909	-0.11%
2021/11/01	1	69.30	1	70.20	69.90	0	908	0.00%
2021/10/29	0.1	68.46	0	0.00	68.50	0.1	901	0.01%
2021/10/27	1	68.30	0	0.00	68.60	1	901	0.11%
2021/10/26	2	67.55	4	68.23	68.30	-2	902	-0.22%
2021/10/25	0	0.00	1	67.50	67.20	-1	904	-0.11%
2021/10/21	1	66.90	1	66.90	67.00	0	907	0.00%
2021/10/20	0	0.00	1	66.60	66.90	-1	910	-0.11%
2021/10/19	1	66.50	0	0.00	66.60	1	917	0.11%
2021/10/18	2	67.30	0	0.00	67.00	2	921	0.22%
2021/10/15	2	66.35	0	0.00	67.00	2	930	0.21%
2021/10/14	0	0.00	3	65.60	65.90	-3	938	-0.32%
2021/10/13	9	66.41	0	0.00	66.40	9	943	0.95%
2021/10/12	1	67.20	6	67.17	66.40	-5	944	-0.53%
2021/10/08	5	66.40	10	66.60	66.60	-5	947	-0.53%
2021/10/07	0	0.00	3	67.90	67.20	-3	954	-0.31%
2021/10/06	0	0.00	4	66.69	66.00	-4	974	-0.41%
2021/10/05	8	68.59	2	68.30	68.30	6	985	0.61%
2021/10/04	7	70.80	7	70.13	69.50	0	989	0.00%
2021/10/01	5	72.84	20.1	73.58	72.50	-15.1	969	-1.56%
2021/09/30	9	72.46	7	72.14	71.80	2	948	0.21%
2021/09/29	3.1	72.43	5	71.56	72.60	-1.9	957	-0.20%
2021/09/28	12	71.92	14	72.35	71.80	-2	956	-0.21%
2021/09/27	90.2	72.11	101.3	72.30	71.40	-11.1	955	-1.16%	大賣/
2021/09/24	15.2	70.70	14	70.19	69.20	1.2	959	0.12%
2021/09/23	1	66.30	2	66.90	66.80	-1	992	-0.10%
2021/09/22	3.2	67.68	1	66.51	66.50	2.1	1,069	0.20%
2021/09/17	1	68.50	6	68.62	69.30	-5	1,167	-0.43%
2021/09/16	0	0.00	11.4	71.25	70.50	-11.4	1,166	-0.97%
2021/09/15	2	68.80	7.2	69.16	70.30	-5.2	1,291	-0.40%
2021/09/14	18.1	70.51	9.5	71.16	69.00	8.6	1,582	0.54%
2021/09/13	19.5	70.32	8	69.30	70.90	11.5	1,579	0.73%
2021/09/10	2.2	67.45	1	67.50	67.60	1.2	1,610	0.07%
2021/09/09	8.1	66.38	0	0.00	66.40	8.1	1,611	0.50%
2021/09/07	0	0.00	0.1	66.70	66.00	-0.1	1,615	0.00%
2021/09/06	2	66.35	2	65.30	65.10	0	1,605	0.00%
2021/09/03	0	0.00	2	67.30	67.20	-2	1,605	-0.12%
2021/09/02	1.1	66.04	1.3	66.28	66.00	-0.2	1,594	-0.01%
2021/09/01	1.2	68.57	6.1	68.12	68.40	-4.9	1,581	-0.31%
2021/08/31	0	67.30	2	66.80	67.50	-2	1,570	-0.13%
2021/08/30	0	0.00	3.1	66.67	66.80	-3.1	1,591	-0.19%
2021/08/27	1	65.50	1	66.01	65.90	0	1,593	0.00%
2021/08/26	2	64.65	1	64.43	65.40	1	1,608	0.06%
2021/08/25	9	64.53	12	64.61	64.70	-3	1,603	-0.19%
2021/08/24	19.1	64.56	14.1	63.68	65.50	5	1,590	0.31%
2021/08/23	2.2	62.00	4.5	62.02	62.40	-2.3	1,549	-0.15%
2021/08/20	1	56.60	1	56.10	56.80	0	1,513	0.00%
2021/08/18	0	0.00	1	57.99	58.00	-1	1,514	-0.07%
2021/08/16	0	0.00	0	58.23	57.30	0	1,512	0.00%
2021/08/13	0	0.00	5	57.26	57.60	-5	1,511	-0.33%
2021/08/12	4	57.05	1	56.80	56.70	3	1,512	0.20%
2021/08/11	2.1	56.41	0	0.00	55.80	2.1	1,513	0.14%
2021/08/10	0.1	57.46	0	0.00	57.10	0.1	1,514	0.01%
2021/08/09	0	58.80	0	58.60	58.40	0	1,523	0.00%
2021/08/06	0	0.00	0	58.12	59.10	0	1,525	0.00%
2021/08/05	0	58.20	0	58.20	58.20	0	1,530	0.00%
2021/08/02	0	0.00	0	58.30	58.30	0	1,581	0.00%
2021/07/30	1	58.09	2	57.90	57.40	-1	1,580	-0.06%
2021/07/28	0	0.00	1.2	57.58	57.60	-1.2	1,584	-0.08%
2021/07/27	0	58.47	0.1	58.59	58.00	-0.1	1,594	0.00%
2021/07/26	1.1	59.91	3	59.37	59.20	-1.9	1,600	-0.12%
2021/07/23	1.3	58.64	2.2	58.63	59.00	-0.9	1,607	-0.05%
2021/07/22	0.1	57.00	1.2	57.33	57.40	-1.1	1,609	-0.07%
2021/07/21	3	57.08	7.9	57.56	56.80	-4.9	1,616	-0.30%
2021/07/20	4.2	58.61	14	58.84	58.20	-9.7	1,616	-0.60%
2021/07/19	2	60.15	9.1	60.10	60.20	-7.1	1,615	-0.44%
2021/07/16	6	61.67	6.2	61.42	60.70	-0.2	1,653	-0.01%
2021/07/15	9.2	61.60	8	61.51	61.70	1.2	1,671	0.07%
2021/07/14	5.2	60.87	8	60.87	60.00	-2.9	1,672	-0.17%
2021/07/13	8.1	62.49	13.2	63.08	60.50	-5.1	1,676	-0.30%
2021/07/12	5	65.26	1	67.40	64.80	4	1,658	0.24%
2021/07/09	0	66.80	7	67.36	67.10	-7	1,648	-0.42%
2021/07/08	5.1	66.67	8.2	66.62	66.30	-3.1	1,651	-0.19%
2021/07/07	19.1	67.85	36.4	67.78	67.10	-17.3	1,724	-1.00%
2021/07/06	9	67.61	12	67.53	67.00	-3	1,735	-0.17%
2021/07/05	11	66.71	9	66.63	66.30	2	1,716	0.12%
2021/07/02	25.6	66.07	21.3	66.75	66.40	4.3	1,709	0.25%
2021/07/01	31.9	69.23	17.1	68.08	66.80	14.8	1,682	0.88%
2021/06/30	8	68.94	12	69.01	69.00	-4	1,622	-0.25%
2021/06/29	35	69.72	15.2	68.48	67.20	19.8	1,574	1.26%
2021/06/28	32.1	72.89	51.1	73.54	72.50	-18.9	1,503	-1.26%
2021/06/25	93.3	72.40	82	71.81	70.30	11.2	1,408	0.80%
2021/06/24	84.3	74.89	91.4	74.17	72.80	-7.1	1,333	-0.53%
2021/06/23	105.7	74.51	84.3	73.67	72.20	21.4	1,211	1.77%	大買/
2021/06/22	4	69.50	0.4	69.50	69.50	3.6	944	0.38%
2021/06/21	10.1	63.20	11.9	60.80	63.20	-1.8	920	-0.20%
2021/06/18	0	0.00	6	56.83	57.50	-6	859	-0.70%
2021/06/17	0	0.00	1.1	56.69	56.40	-1.1	852	-0.13%
2021/06/16	2.1	55.91	3.3	56.01	55.90	-1.2	849	-0.14%
2021/06/15	0	54.80	0.1	54.66	55.40	-0.1	843	-0.01%
2021/06/11	1	57.60	3	56.40	54.50	-2	841	-0.24%
2021/06/09	0	55.00	12	54.63	54.50	-12	831	-1.44%
2021/06/08	1.2	57.77	0	0.00	56.30	1.2	827	0.15%
2021/06/07	52.3	57.97	50.1	57.28	56.00	2.3	817	0.28%
2021/06/04	13.2	57.39	2	57.80	54.60	11.2	787	1.42%
2021/06/03	27	56.67	17	56.22	57.60	10	775	1.29%
2021/06/02	2	55.00	5	54.52	54.20	-3	748	-0.40%
2021/05/31	2	52.71	0	53.30	52.40	2	743	0.27%
2021/05/28	2	52.30	1	53.10	53.00	1	741	0.14%
2021/05/26	1	51.10	0	52.00	52.20	1	736	0.13%
2021/05/25	3	50.50	0	0.00	50.40	3	733	0.41%
2021/05/24	0.1	51.20	1	50.79	51.20	-0.9	733	-0.13%
2021/05/21	0	0.00	3	49.50	50.20	-3	735	-0.41%
2021/05/20	0	50.40	0	0.00	49.20	0	738	0.00%
2021/05/19	2	50.30	0	0.00	50.30	2	736	0.27%
2021/05/18	4	50.22	0	0.00	50.30	4	739	0.54%
2021/05/17	1	47.50	0.2	47.99	47.40	0.8	736	0.11%
2021/05/14	0	0.00	3.1	50.84	50.80	-3.1	726	-0.43%
2021/05/13	0.1	51.01	2	50.00	50.70	-1.9	720	-0.27%
2021/05/12	6	51.77	13.1	52.55	52.00	-7.1	714	-0.99%
2021/05/11	3	57.87	3.2	58.21	55.20	-0.2	694	-0.03%
2021/05/10	12	58.10	13.1	57.72	57.80	-1.1	676	-0.16%
2021/05/07	0	0.00	2	55.20	55.50	-2	667	-0.30%
2021/05/06	2	56.39	0	0.00	55.20	2	666	0.30%
2021/05/05	0	55.00	0.1	55.42	54.60	-0.1	663	-0.02%
2021/05/04	3.4	54.79	6.3	55.27	54.00	-2.9	657	-0.44%
2021/05/03	2.1	57.81	8.1	56.76	56.60	-6	648	-0.92%
2021/04/29	4.1	58.46	2	58.45	58.00	2.1	640	0.32%
2021/04/28	2	59.50	6	59.48	58.90	-4	632	-0.63%
2021/04/27	4.1	60.88	0	0.00	59.60	4.1	633	0.64%
2021/04/26	1	59.00	8.5	59.99	60.20	-7.5	623	-1.20%
2021/04/23	3.5	59.83	2	60.00	59.50	1.5	623	0.24%
2021/04/22	28.3	61.63	24.1	60.13	59.10	4.3	626	0.68%
2021/04/21	8	60.92	9	60.47	60.40	-1	590	-0.17%
2021/04/20	8.1	58.16	0	0.00	58.10	8.1	572	1.41%
2021/04/19	4.1	59.75	19	59.14	58.90	-14.9	569	-2.62%
2021/04/16	8	58.74	2	59.00	58.60	6	555	1.08%
2021/04/15	4	58.70	0	58.50	59.50	4	550	0.73%
2021/04/14	3	58.97	2	59.30	58.30	1	542	0.18%
2021/04/13	76.9	65.27	52	64.51	59.30	24.9	531	4.68%
2021/04/12	9.1	61.96	27	61.36	62.10	-18	453	-3.96%
2021/04/09	6.1	56.84	1	56.60	56.50	5.1	411	1.24%
2021/04/08	2.2	57.13	3	58.50	57.80	-0.8	414	-0.20%
2021/04/07	0	0.00	1	58.20	58.10	-1	418	-0.24%
2021/04/06	4	59.38	7	59.97	58.80	-3	435	-0.69%
2021/04/01	2	58.50	3	58.73	59.00	-1	435	-0.23%
2021/03/31	0	0.00	8.1	59.56	59.40	-8.1	437	-1.84%
2021/03/30	11.1	59.17	1.3	58.92	58.60	9.8	432	2.26%
2021/03/29	7	60.06	14	59.91	59.90	-7	420	-1.66%
2021/03/26	21.6	59.08	1	59.20	58.30	20.6	411	5.00%
2021/03/25	6	59.53	4.1	59.70	59.70	1.9	380	0.51%
2021/03/24	0	0.00	3	53.90	54.30	-3	342	-0.88%
2021/03/23	1	49.50	0	0.00	49.40	1	333	0.30%
2021/03/22	3	49.78	0	0.00	49.95	3	332	0.90%
2021/03/19	0	52.40	0	0.00	50.60	0	331	0.00%
2021/03/11	2	52.15	0	0.00	52.80	2	361	0.55%
2021/03/10	0	0.00	2	52.60	52.30	-2	370	-0.54%
2021/03/09	3.1	53.08	2	53.00	53.20	1	383	0.27%
2021/03/08	0	0.00	0	52.20	51.20	0	394	0.00%
2021/03/04	1	51.60	0	0.00	51.60	1	435	0.23%
2021/03/03	0	53.00	0	0.00	51.40	0	453	0.00%
2021/02/25	0	53.60	1	53.30	53.30	-1	473	-0.21%
2021/02/22	0	0.00	2	52.25	53.00	-2	478	-0.42%
2021/02/19	0	0.00	1	51.50	51.00	-1	478	-0.21%
2021/02/18	0	0.00	6	50.07	51.00	-6	480	-1.25%
2021/02/05	0	0.00	12	49.00	49.20	-12	501	-2.39%
2021/02/04	0	50.00	0	0.00	48.50	0	502	0.00%
2021/02/03	0	49.50	1	48.60	48.70	-1	507	-0.20%
2021/02/01	0	0.00	1	48.00	47.35	-1	531	-0.19%
2021/01/29	1	48.10	0	0.00	48.10	1	531	0.19%
2021/01/28	2	49.05	0	0.00	48.90	2	528	0.38%
2021/01/27	0	0.00	3	49.50	49.00	-3	528	-0.57%
2021/01/26	15	48.68	0	0.00	48.10	15	528	2.84%
2021/01/22	1	48.80	0	0.00	49.25	1	526	0.19%
2021/01/21	0	50.00	0	0.00	49.35	0	526	0.00%
2021/01/20	4	49.53	0	0.00	49.20	4	528	0.76%
2021/01/19	1	52.00	0	0.00	52.10	1	522	0.19%
2021/01/18	3	49.93	4.6	50.57	51.50	-1.6	526	-0.31%
2021/01/15	1	53.50	0	0.00	53.60	1	520	0.19%
2021/01/14	2	55.40	2	55.40	55.60	0	517	0.00%
2021/01/12	1	57.50	0	0.00	56.00	1	575	0.17%
2021/01/11	1.1	58.00	0	0.00	58.00	1.1	587	0.19%
2021/01/08	0.1	58.60	0	0.00	58.80	0.1	599	0.01%
2021/01/07	0.2	58.40	0	0.00	58.60	0.2	597	0.03%
2021/01/06	1	59.40	0	0.00	58.80	1	595	0.17%
2021/01/05	0	0.00	1	60.20	61.00	-1	590	-0.17%
2021/01/04	4	58.80	0	0.00	58.80	4	588	0.68%
2020/12/31	2	59.40	4	59.40	59.30	-2	587	-0.34%
2020/12/30	7	61.21	5	61.01	61.00	2	583	0.34%
2020/12/29	3	59.46	6	60.35	61.70	-3	571	-0.52%
2020/12/28	1	57.54	3	57.90	57.80	-2	553	-0.36%
2020/12/25	3	57.30	0	0.00	56.90	3	547	0.55%
2020/12/24	0	57.60	0	0.00	58.20	0	543	0.00%
2020/12/23	2	57.70	1	58.00	57.50	1	548	0.18%
2020/12/22	3	58.70	2	58.90	58.10	1	565	0.18%
2020/12/18	2	57.50	0	0.00	57.20	2	575	0.35%
2020/12/17	0	60.30	0	0.00	57.60	0	580	0.00%
2020/12/16	0	0.00	4.2	57.52	57.60	-4.2	585	-0.71%
2020/12/15	1	57.00	0.2	58.00	56.80	0.8	599	0.13%
2020/12/14	2	57.30	0.3	58.14	57.70	1.7	601	0.27%
2020/12/11	1	56.80	1.4	57.79	57.00	-0.4	601	-0.06%
2020/12/10	1	57.50	1.3	57.47	57.30	-0.3	601	-0.05%
2020/12/09	5	57.90	0.6	58.50	58.00	4.4	609	0.72%
2020/12/08	1.1	58.55	2.1	58.67	58.50	-1	614	-0.16%
2020/12/07	0	0.00	0.1	60.20	59.00	-0.1	612	-0.02%
2020/12/04	1	59.80	3.5	59.71	60.40	-2.5	610	-0.41%
2020/12/03	5.1	58.07	2	58.72	57.60	3	604	0.50%
2020/12/02	7.1	59.14	0.1	60.70	59.00	7	599	1.17%
2020/12/01	0	60.80	3.1	60.90	60.40	-3.1	592	-0.52%
2020/11/30	12	60.40	0.1	61.30	60.60	11.9	590	2.01%
2020/11/27	2	63.00	2	64.70	63.00	0	559	0.00%
2020/11/26	2	64.31	1	64.90	64.00	1	544	0.19%
2020/11/25	2	65.10	7	65.23	64.60	-5	546	-0.92%
2020/11/24	11	66.05	0	0.00	66.00	11	544	2.02%
2020/11/20	3	67.40	0	0.00	67.00	3	555	0.54%
2020/11/19	0	0.00	3	67.93	67.60	-3	556	-0.54%
2020/11/17	1	67.90	2	67.90	68.30	-1	568	-0.18%
2020/11/16	5	68.76	2	70.25	67.90	3	600	0.50%
2020/11/13	4	71.13	0	0.00	70.50	4	594	0.67%
2020/11/12	0	0.00	1	69.60	69.60	-1	597	-0.17%
2020/11/11	1	69.40	4	69.75	69.40	-3	641	-0.47%
2020/11/10	2	69.80	1	69.40	69.50	1	655	0.15%
2020/11/09	4	70.90	9	71.41	70.90	-5	651	-0.77%
2020/11/03	0	0.00	1	67.50	67.50	-1	662	-0.15%
2020/10/30	0	0.00	3	67.50	66.80	-3	671	-0.45%
2020/10/28	1	67.20	0	0.00	67.00	1	693	0.14%
2020/10/27	4	68.85	0	0.00	68.50	4	698	0.57%
2020/10/26	1	71.40	6	70.85	70.00	-5	706	-0.71%
2020/10/23	2	70.20	0	0.00	69.70	2	744	0.27%
2020/10/22	6	70.37	3	70.70	71.40	3	746	0.40%
2020/10/21	11.1	72.04	2	72.35	70.10	9.1	764	1.19%
2020/10/20	5	69.94	28	69.16	72.00	-23	748	-3.07%
2020/10/19	6	65.18	3	65.83	65.50	3	714	0.42%
2020/10/16	0	0.00	14	65.30	65.30	-14	707	-1.98%
2020/10/15	1	59.00	0	0.00	59.40	1	700	0.14%
2020/10/14	0.1	59.10	0	0.00	59.10	0.1	710	0.01%
2020/10/13	0	0.00	1	59.00	59.30	-1	730	-0.14%
2020/10/12	1	61.00	4	60.68	60.00	-3	738	-0.41%
2020/10/08	4	58.95	0	0.00	58.90	4	747	0.53%
2020/10/07	0	59.50	0	0.00	59.30	0	775	0.00%
2020/10/06	0.1	59.00	0	0.00	57.90	0.1	798	0.01%
2020/10/05	4	56.75	0	0.00	57.30	4	818	0.49%
2020/09/30	2	56.90	1	56.20	56.80	1	845	0.12%
2020/09/28	1	54.40	5	57.18	57.90	-4	934	-0.43%
2020/09/25	8	54.91	2	54.25	54.40	6	949	0.63%
2020/09/24	8	58.86	0	0.00	58.50	8	947	0.84%
2020/09/23	4	61.55	0	0.00	61.50	4	936	0.43%
2020/09/22	1	63.50	0	0.00	63.60	1	938	0.11%
2020/09/21	1	65.90	0	0.00	65.90	1	936	0.11%
2020/09/18	2	64.65	5	65.42	67.60	-3	939	-0.32%
2020/09/16	0	0.00	2	62.90	62.60	-2	951	-0.21%
2020/09/15	1	63.20	2	62.30	62.10	-1	964	-0.10%
2020/09/14	2	59.65	3	61.37	63.40	-1	990	-0.10%
2020/09/11	11	61.08	0	0.00	60.60	11	994	1.11%
2020/09/10	0	0.00	3	65.43	65.20	-3	1,016	-0.29%
2020/09/09	3	63.77	0	0.00	63.60	3	1,026	0.29%
2020/09/08	2	65.70	2	65.05	65.50	0	1,034	0.00%
2020/09/07	10	66.15	0	0.00	66.00	10	1,033	0.97%
2020/09/04	1	67.90	0	0.00	67.50	1	1,029	0.10%
2020/09/03	4	69.73	0	0.00	69.10	4	1,028	0.39%
2020/09/02	1	69.40	0	0.00	69.90	1	1,038	0.10%
2020/09/01	1	69.80	0	0.00	70.70	1	1,041	0.10%
2020/08/31	1	70.80	0	0.00	70.30	1	1,038	0.10%
2020/08/28	1	71.10	0	0.00	71.90	1	1,037	0.10%
2020/08/27	1	73.00	1	73.20	72.10	0	1,032	0.00%
2020/08/26	0	0.00	5	72.90	74.80	-5	1,020	-0.49%
2020/08/25	0	0.00	3	70.80	70.50	-3	1,005	-0.30%
2020/08/24	4	71.20	6	71.63	70.80	-2	1,001	-0.20%
2020/08/21	6	69.30	5	69.30	69.70	1	996	0.10%
2020/08/20	18	67.64	8	70.58	67.60	10	989	1.01%
2020/08/19	3	73.67	3	75.67	73.80	0	962	0.00%
2020/08/18	2	75.15	7	75.90	75.20	-5	972	-0.51%
2020/08/17	8	79.37	2	82.10	77.80	6	959	0.63%
2020/08/14	11	76.94	8	72.99	78.00	3	920	0.33%
2020/08/12	1	70.00	3	71.60	71.50	-2	915	-0.22%
2020/08/11	3	73.60	1	72.30	72.00	2	912	0.22%
2020/08/10	4	76.70	5	76.54	74.10	-1	906	-0.11%
2020/08/07	2	74.00	1	74.50	74.00	1	895	0.11%
2020/08/06	2	74.30	0	0.00	72.00	2	888	0.23%
2020/08/05	2	74.70	0	0.00	73.60	2	884	0.23%
2020/08/04	2	76.15	4	73.05	74.90	-2	879	-0.23%
2020/08/03	1	70.10	2	71.50	72.20	-1	874	-0.11%
2020/07/31	2	67.00	1	68.50	67.00	1	886	0.11%
2020/07/30	8	70.38	2	69.95	69.20	6	880	0.68%
2020/07/29	2	71.80	5	69.88	71.20	-3	872	-0.34%
2020/07/28	4	69.20	0	0.00	69.20	4	831	0.48%
2020/07/27	6	82.07	0	0.00	76.80	6	829	0.72%
2020/07/24	1	86.30	1	86.50	85.30	0	807	0.00%
2020/07/23	0	0.00	3	82.60	83.20	-3	794	-0.38%
2020/07/21	1	80.20	0	0.00	80.80	1	788	0.13%
2020/07/20	0.1	79.00	2	77.95	79.00	-1.9	788	-0.24%
2020/07/17	1	79.80	4	76.50	76.00	-3	781	-0.38%
2020/07/15	5	84.20	1	91.70	83.00	4	779	0.51%
2020/07/14	9	89.41	1	87.00	87.30	8	776	1.03%
2020/07/13	2	88.30	11	87.85	88.30	-9	751	-1.20%
2020/07/10	6	79.82	3	79.87	80.30	3	723	0.41%
2020/07/09	7	81.57	4	81.78	82.00	3	699	0.43%
2020/07/08	14.1	82.64	7	79.94	83.60	7.1	669	1.06%
2020/07/07	7	75.21	7	75.76	76.30	0	618	0.00%
2020/07/06	8	69.38	9	68.20	69.40	-1	575	-0.17%
2020/07/03	0	0.00	28	61.24	63.10	-28	551	-5.08%
2020/07/02	1	58.50	0	0.00	58.90	1	532	0.19%
2020/07/01	1	59.70	0	0.00	58.80	1	528	0.19%
2020/06/30	4	57.15	0	0.00	57.10	4	520	0.77%
2020/06/29	3	58.10	0	0.00	57.70	3	516	0.58%
2020/06/24	2	58.35	0	0.00	56.50	2	504	0.40%
2020/06/23	11	59.32	4	59.93	60.30	7	485	1.44%
2020/06/22	10	61.02	2	60.95	61.30	8	468	1.71%
2020/06/19	12	62.57	6	62.62	63.80	6	457	1.31%
2020/06/18	1	57.60	3	57.50	58.00	-2	430	-0.47%
2020/06/17	12	60.37	4	59.85	60.60	8	418	1.91%
2020/06/16	3	55.17	4	55.60	55.80	-1	381	-0.26%
2020/06/15	3	50.25	0	0.00	50.80	3	367	0.82%
2020/06/10	1	47.75	1	47.80	47.95	0	341	0.00%
2020/06/08	0	0.00	1	45.90	45.90	-1	319	-0.31%
2020/06/03	1	44.15	0	0.00	43.75	1	301	0.33%
2020/06/02	1	44.00	0	43.60	44.00	1	298	0.33%
2020/05/26	0	0.00	2	46.15	46.95	-2	283	-0.71%
2020/05/25	1	46.10	1	46.65	46.55	0	275	0.00%
2020/05/22	0	0.00	1	43.10	42.45	-1	253	-0.39%
2020/05/21	1	41.85	0	0.00	42.00	1	250	0.40%
2020/05/20	1	44.50	0	0.00	43.70	1	242	0.41%
2020/05/07	0	0.00	2	43.95	43.95	-2	188	-1.06%
2020/05/06	0	39.75	0	0.00	40.15	0	164	0.00%
2020/05/05	0	0.00	2	40.20	40.50	-2	159	-1.26%
2020/05/04	0	0.00	2	40.00	39.10	-2	152	-1.31%
2020/04/30	0	0.00	22	39.16	39.45	-22	149	-14.75%
2020/04/27	5	37.20	0	0.00	37.10	5	135	3.70%
2020/04/24	0	0.00	2	36.58	36.50	-2	127	-1.57%
2020/04/23	11	37.94	0	0.00	37.80	11	121	9.05%
2020/04/22	5	39.11	0	0.00	39.50	5	112	4.45%
2020/04/21	12	40.93	1	41.50	41.10	11	107	10.26%
2020/04/20	1	39.85	0	0.00	39.85	1	86	1.16%
2020/04/16	0	0.00	1	32.95	33.75	-1	63	-1.57%
2020/03/24	1	31.60	0	0.00	31.60	1	56	1.76%
2020/03/17	0	26.80	0	0.00	26.45	0	45	0.00%
2020/02/06	0	31.80	0	0.00	31.70	0	42	0.00%
2019/08/06	0	31.20	0	0.00	31.40	0	54	0.00%
2019/04/09	0	34.25	0	0.00	34.10	0	32	0.00%
2019/03/28	0	33.10	0	0.00	33.40	0	31	0.00%
2019/03/27	0	33.20	0	0.00	33.50	0	31	0.00%
2018/08/24	0	0.00	1	31.80	31.75	-1	28	-3.55%
2018/08/23	1	31.80	0	0.00	31.80	1	28	3.55%
2018/04/03	0	34.50	0	0.00	34.55	0	76	0.00%
2018/02/01	0	0.00	1	36.80	36.50	-1	86	-1.15%
2018/01/31	1	36.90	0	0.00	36.50	1	86	1.16%