潤泰新 (9945)-元大-新莊券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
36.85
漲跌
--
漲幅
0.00%
成交量
5,221張
產業
上市其他類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/25	11.1	36.91	2.1	36.75	36.85	9	5,946	0.15%
2024/04/24	20	36.95	1	36.90	36.85	19	5,939	0.32%
2024/04/23	4	36.89	204	36.71	36.95	-200	5,998	-3.33%	大賣/鉅額交易
2024/04/22	11	36.76	3	36.65	36.60	8	6,018	0.13%
2024/04/19	6.5	36.03	1	36.00	36.15	5.5	5,776	0.09%
2024/04/18	3	35.85	28.1	36.12	36.45	-25.1	5,567	-0.45%
2024/04/17	1	34.40	1	34.75	34.85	0	5,274	0.00%
2024/04/16	13	34.55	0	0.00	34.45	13	5,263	0.25%
2024/04/15	3	35.33	18.5	35.36	35.20	-15.5	5,183	-0.30%
2024/04/12	0	0.00	0	34.90	34.95	0	5,140	0.00%
2024/04/11	6	34.76	2.5	34.77	34.90	3.5	5,142	0.07%
2024/04/10	2	35.00	0	0.00	35.00	2	5,094	0.04%
2024/04/09	3	34.92	8.8	34.91	34.95	-5.8	5,171	-0.11%
2024/04/08	5	34.50	0	0.00	34.50	5	5,354	0.09%
2024/04/03	6	34.80	0	0.00	34.65	6	5,405	0.11%
2024/04/02	2.1	35.10	5	35.00	35.05	-2.9	5,487	-0.05%
2024/04/01	1.3	35.20	0.8	35.20	35.45	0.5	5,485	0.01%
2024/03/28	0	0.00	7	35.47	35.05	-7	5,454	-0.13%
2024/03/27	1	35.30	0	0.00	35.25	1	5,412	0.02%
2024/03/26	3	35.07	0	0.00	35.20	3	5,387	0.06%
2024/03/25	1.4	35.20	10.1	35.30	35.15	-8.7	5,356	-0.16%
2024/03/22	1	35.05	7	35.10	35.10	-6	5,335	-0.11%
2024/03/21	7	34.96	33.1	35.09	35.35	-26.1	5,325	-0.49%
2024/03/20	7.1	33.95	0	0.00	34.15	7.1	5,712	0.12%
2024/03/19	46.9	34.21	25	34.15	34.10	21.9	5,745	0.38%
2024/03/18	35	34.72	3	34.85	34.70	32	5,617	0.57%
2024/03/15	22	35.07	2.6	35.16	35.00	19.4	5,568	0.35%
2024/03/14	72.6	35.64	3.3	35.70	35.50	69.3	5,457	1.27%
2024/03/13	0	0.00	5	36.85	36.85	-5	5,191	-0.10%
2024/03/12	0.5	36.65	11	36.65	36.95	-10.5	5,182	-0.20%
2024/03/11	1	36.40	0	0.00	36.40	1	5,193	0.02%
2024/03/08	0	0.00	0	35.85	35.85	0	5,166	0.00%
2024/03/07	23	35.80	21	35.94	35.85	2	5,293	0.04%
2024/03/06	0	0.00	7	36.01	36.15	-7	5,262	-0.13%
2024/03/05	23	35.67	1	35.70	35.65	22	5,284	0.42%
2024/03/04	2.1	35.73	2	35.80	35.65	0.1	5,303	0.00%
2024/03/01	18.2	36.12	0	0.00	36.00	18.2	5,261	0.35%
2024/02/29	0	0.00	50	36.06	36.35	-50	5,261	-0.95%
2024/02/27	15	36.42	0	0.00	36.20	15	5,240	0.29%
2024/02/26	5	36.70	2	36.75	36.65	3	5,247	0.06%
2024/02/23	0.1	36.80	37	36.86	36.70	-36.9	5,259	-0.70%
2024/02/22	16	37.06	30.4	37.13	37.05	-14.4	5,303	-0.27%
2024/02/21	0	0.00	5	36.85	36.85	-5	5,353	-0.09%
2024/02/20	8	36.90	8.2	36.97	36.95	-0.2	5,374	0.00%
2024/02/19	2	37.00	7.1	36.99	37.15	-5.1	5,410	-0.09%
2024/02/16	1	36.25	0	0.00	36.20	1	5,509	0.02%
2024/02/15	5	35.70	13	35.90	36.10	-8	5,583	-0.14%
2024/02/05	0	0.00	2.6	35.67	35.75	-2.6	5,539	-0.05%
2024/02/02	0	0.00	1	36.05	36.05	-1	5,491	-0.02%
2024/02/01	23	36.01	0	0.00	36.10	23	5,476	0.42%
2024/01/30	40.8	36.20	5	36.80	35.90	35.8	5,473	0.65%
2024/01/29	0	0.00	5	36.30	36.35	-5	5,475	-0.09%
2024/01/26	0.2	36.30	1	36.30	36.35	-0.8	5,520	-0.01%
2024/01/25	1	35.85	0	0.00	35.80	1	5,497	0.02%
2024/01/24	0	0.00	10	36.20	36.00	-10	5,483	-0.18%
2024/01/23	11	35.68	1	35.65	35.60	10	5,510	0.18%
2024/01/22	1	35.50	0.1	35.55	35.45	0.9	5,501	0.02%
2024/01/18	11	34.80	0	0.00	34.80	11	5,448	0.20%
2024/01/17	22.9	35.23	3	35.52	34.90	19.9	5,386	0.37%
2024/01/16	27.5	36.35	0.1	36.20	35.90	27.4	5,227	0.52%
2024/01/15	1	37.05	0	0.00	37.00	1	5,090	0.02%
2024/01/12	2	36.98	0	0.00	36.90	2	5,129	0.04%
2024/01/11	8	36.88	1.1	36.87	37.00	6.9	5,185	0.13%
2024/01/10	6	37.04	0	0.00	36.95	6	5,178	0.12%
2024/01/09	8	37.25	2	37.65	37.20	6	5,158	0.12%
2024/01/08	30.3	38.19	0	0.00	37.65	30.3	5,099	0.59%
2024/01/05	11.2	38.23	1	38.40	38.05	10.2	5,057	0.20%
2024/01/04	12.1	38.56	2	38.58	38.55	10.1	5,023	0.20%
2024/01/03	19	38.69	0.1	38.75	38.70	18.9	5,005	0.38%
2024/01/02	18	39.02	29.2	39.13	39.25	-11.1	4,893	-0.23%
2023/12/29	11.3	37.74	3	37.82	37.75	8.3	4,681	0.18%
2023/12/28	1.2	37.74	4.6	37.58	37.85	-3.5	4,656	-0.07%
2023/12/27	14	36.91	1	36.95	37.00	13	4,579	0.28%
2023/12/26	0.3	36.70	1.8	36.70	36.70	-1.5	4,532	-0.03%
2023/12/25	3	36.42	0	0.00	36.25	3	4,535	0.07%
2023/12/22	2.1	36.33	0	0.00	36.25	2.1	4,613	0.05%
2023/12/21	4	36.41	1.4	36.66	36.40	2.6	4,779	0.05%
2023/12/20	1.6	36.83	0.8	36.95	36.85	0.8	4,832	0.02%
2023/12/19	22.3	36.41	0	0.00	36.45	22.3	4,859	0.46%
2023/12/18	1.5	37.03	0	0.00	37.00	1.5	4,835	0.03%
2023/12/15	8.5	36.86	1	37.05	36.75	7.5	4,782	0.16%
2023/12/14	3	37.10	4	36.99	36.95	-1	4,295	-0.02%
2023/12/13	7.1	36.07	2	36.05	35.90	5.1	4,193	0.12%
2023/12/12	22	36.15	0	0.00	36.20	22	4,244	0.52%
2023/12/11	0.1	36.60	0	0.00	36.50	0.1	4,281	0.00%
2023/12/08	13.1	36.68	0	0.00	36.60	13.1	4,310	0.30%
2023/12/07	3.2	37.05	2	37.05	36.90	1.2	4,314	0.03%
2023/12/06	9.5	37.30	11.1	37.45	37.30	-1.7	4,430	-0.04%
2023/12/05	18.2	36.73	0	0.00	36.75	18.2	4,490	0.41%
2023/12/04	2	36.70	25.3	36.88	37.15	-23.3	4,754	-0.49%
2023/12/01	5	35.80	0	0.00	35.80	5	4,689	0.11%
2023/11/30	6	35.76	3	35.95	35.80	3	4,809	0.06%
2023/11/29	17.2	35.86	0	0.00	35.85	17.2	4,766	0.36%
2023/11/28	10	35.85	0.2	35.70	35.85	9.8	4,739	0.21%
2023/11/27	13.2	35.56	0	0.00	35.50	13.2	4,695	0.28%
2023/11/24	12	35.74	0	0.00	35.85	12	4,687	0.26%
2023/11/22	2	35.70	0.2	35.75	35.75	1.8	4,762	0.04%
2023/11/20	15.4	35.93	1	35.95	35.80	14.4	4,752	0.30%
2023/11/17	0.1	36.70	0.1	36.70	36.90	0	4,762	0.00%
2023/11/16	0.4	36.86	1	37.15	36.80	-0.6	4,779	-0.01%
2023/11/15	6.7	36.41	7	36.36	36.70	-0.4	4,790	-0.01%
2023/11/14	1.3	35.33	14	35.47	35.50	-12.7	4,642	-0.27%
2023/11/13	0	0.00	65	34.41	34.70	-65	4,594	-1.41%
2023/11/09	0.5	34.35	3.9	34.41	34.35	-3.4	4,623	-0.07%
2023/11/08	0.1	34.25	2	34.30	34.45	-1.9	4,705	-0.04%
2023/11/07	0.1	34.00	3	34.10	34.10	-2.9	4,720	-0.06%
2023/11/06	1.2	34.50	0	0.00	34.50	1.2	4,754	0.03%
2023/11/03	0	0.00	1	33.75	34.10	-1	4,757	-0.02%
2023/11/02	5	33.39	1	33.35	33.25	4	4,809	0.08%
2023/11/01	11.1	32.51	0	0.00	32.60	11.1	4,827	0.23%
2023/10/31	2.5	32.98	6	32.53	32.40	-3.5	4,855	-0.07%
2023/10/30	0.3	33.45	0	0.00	33.20	0.3	4,859	0.01%
2023/10/27	2.5	33.40	0	33.45	33.40	2.5	4,903	0.05%
2023/10/26	3.4	33.22	0	0.00	33.10	3.4	4,967	0.07%
2023/10/25	0	0.00	0.1	33.90	33.80	-0.1	5,042	0.00%
2023/10/24	0	0.00	1	33.40	33.55	-1	5,088	-0.02%
2023/10/23	2.7	33.65	1	33.75	33.20	1.7	5,127	0.03%
2023/10/20	8.4	32.65	0	0.00	33.20	8.4	5,154	0.16%
2023/10/19	21.2	33.50	0	0.00	33.40	21.2	5,153	0.41%
2023/10/18	2.2	34.12	0	0.00	34.10	2.2	5,155	0.04%
2023/10/17	2.2	34.86	0	0.00	34.65	2.2	5,158	0.04%
2023/10/16	0.6	35.20	2	35.15	35.35	-1.4	5,203	-0.03%
2023/10/13	5	35.45	0	0.00	35.40	5	5,276	0.09%
2023/10/12	3.2	35.25	0.7	35.75	35.75	2.5	5,401	0.05%
2023/10/11	4	35.13	2	35.33	35.35	2	5,433	0.04%
2023/10/06	4	34.43	0	0.00	34.90	4	5,429	0.07%
2023/10/05	1	34.30	0	0.00	34.25	1	5,450	0.02%
2023/10/04	9.1	34.19	36.4	34.10	34.00	-27.3	5,481	-0.50%
2023/10/03	1.1	34.87	0	0.00	34.90	1.1	5,447	0.02%
2023/10/02	1	35.40	0	0.00	35.20	1	5,416	0.02%
2023/09/28	8.1	35.25	11.2	35.47	35.20	-3.1	5,433	-0.06%
2023/09/27	3.9	35.92	2	35.30	35.20	1.9	5,440	0.04%
2023/09/26	7.6	35.76	1	35.90	35.30	6.6	5,428	0.12%
2023/09/25	14.6	37.00	0.3	37.05	36.70	14.3	5,280	0.27%
2023/09/12	5.1	34.75	2	34.85	35.00	3.1	5,285	0.06%
2023/09/08	13	34.84	12	34.85	34.80	1	5,338	0.02%
2023/09/06	1	35.80	15	35.85	35.60	-14	5,452	-0.26%
2023/09/05	0	36.40	3.1	36.50	36.40	-3.1	5,413	-0.06%
2023/09/04	3	36.27	3	36.15	36.10	0	5,409	0.00%
2023/09/01	1	36.55	1	36.50	36.60	0	5,424	0.00%
2023/08/31	3	36.75	1.4	36.81	36.85	1.7	5,542	0.03%
2023/08/30	8	36.71	6	36.56	36.60	2	5,703	0.04%
2023/08/29	3.2	36.29	44.5	36.51	36.65	-41.2	5,614	-0.73%
2023/08/28	13.7	35.16	3.4	35.66	35.70	10.3	5,309	0.19%
2023/08/25	4	34.60	11.1	34.95	34.50	-7.1	5,274	-0.13%
2023/08/24	2.5	33.20	11	33.05	33.30	-8.5	5,180	-0.16%
2023/08/23	11.6	33.06	0	0.00	33.00	11.6	5,192	0.22%
2023/08/22	3.7	33.32	0	0.00	33.35	3.7	5,227	0.07%
2023/08/21	10	33.60	0	0.00	33.65	10	5,272	0.19%
2023/08/18	5	32.99	11	33.03	33.20	-6	5,260	-0.11%
2023/08/17	11.7	33.20	15	33.25	33.20	-3.3	5,242	-0.06%
2023/08/16	18.7	34.02	2	33.85	33.80	16.7	5,159	0.32%
2023/08/14	10.5	34.56	1	35.20	34.55	9.5	5,142	0.18%
2023/08/11	0.2	35.00	5	35.09	35.05	-4.8	5,142	-0.09%
2023/08/10	7	34.71	0.4	34.84	34.55	6.7	5,136	0.13%
2023/08/09	4	34.85	0	0.00	34.85	4	5,172	0.08%
2023/08/08	3.6	34.99	0	0.00	34.90	3.6	5,184	0.07%
2023/08/07	0	0.00	0.6	35.35	35.15	-0.6	5,165	-0.01%
2023/08/04	2	34.90	0.1	35.35	35.15	1.9	5,202	0.04%
2023/08/02	8.2	35.18	0.1	35.35	35.10	8.2	5,198	0.16%
2023/07/31	0.2	35.85	1	35.90	35.60	-0.9	5,166	-0.02%
2023/07/28	0.3	35.70	20.1	35.80	35.60	-19.8	5,157	-0.38%
2023/07/27	0	0.00	0.1	35.85	36.15	-0.1	5,139	0.00%
2023/07/26	1	35.50	11	35.42	35.35	-10	5,079	-0.20%
2023/07/24	1	35.00	20	35.05	35.15	-19	5,096	-0.37%
2023/07/21	1	35.60	13	35.63	35.20	-12	5,073	-0.24%
2023/07/19	1.2	35.02	0.1	35.05	35.10	1.1	5,134	0.02%
2023/07/18	0	0.00	4	35.25	35.25	-4	5,097	-0.08%
2023/07/17	4.1	35.50	29	35.31	35.45	-24.9	5,114	-0.49%
2023/07/14	0.2	35.35	96.1	35.29	35.55	-95.9	5,150	-1.86%
2023/07/13	3.4	35.20	0	0.00	35.20	3.4	5,183	0.07%
2023/07/12	3.3	35.39	27	35.32	35.25	-23.8	5,162	-0.46%
2023/07/11	11.3	35.95	0	0.00	35.70	11.3	5,168	0.22%
2023/07/10	3.1	36.09	1	36.00	35.85	2.1	5,193	0.04%
2023/07/07	8.2	35.30	5	35.35	35.40	3.2	5,242	0.06%
2023/07/06	10.2	35.69	0.3	35.70	35.55	9.9	5,242	0.19%
2023/07/05	31	36.44	5	36.15	36.15	26	5,169	0.50%
2023/07/04	3	35.87	2	35.90	36.00	1	5,189	0.02%
2023/07/03	6	36.05	3	36.13	36.05	3	5,237	0.06%
2023/06/30	3	36.03	4	35.90	35.95	-1	5,333	-0.02%
2023/06/29	3.1	35.95	0	0.00	35.95	3.1	5,349	0.06%
2023/06/28	2.3	35.91	5	36.08	36.15	-2.7	5,450	-0.05%
2023/06/27	1	36.00	11	36.05	35.95	-10	5,485	-0.18%
2023/06/26	4.1	36.00	8.9	36.18	36.05	-4.8	5,566	-0.09%
2023/06/21	33.4	36.02	0	0.00	35.85	33.4	5,604	0.60%
2023/06/20	15.3	36.15	0	0.00	36.15	15.3	5,639	0.27%
2023/06/19	2.1	36.32	1.5	36.30	36.30	0.5	5,838	0.01%
2023/06/16	3	36.45	13.2	36.42	36.05	-10.2	6,138	-0.17%
2023/06/15	7	36.35	0	0.00	36.70	7	6,667	0.10%
2023/06/14	16.6	36.62	0	0.00	36.50	16.6	6,906	0.24%
2023/06/13	5.6	36.70	31.3	36.72	36.75	-25.7	7,974	-0.32%
2023/06/12	2.3	35.58	4	35.60	35.55	-1.7	7,935	-0.02%
2023/06/09	3.1	36.33	12	36.15	36.10	-8.9	7,948	-0.11%
2023/06/08	9.1	36.42	7	36.44	36.25	2.1	7,979	0.03%
2023/06/07	8.3	36.73	0	0.00	36.85	8.3	7,999	0.10%
2023/06/06	10.7	36.78	23	36.87	37.00	-12.3	7,968	-0.15%
2023/06/05	36	36.88	30.5	36.89	36.95	5.5	7,832	0.07%
2023/06/02	0	0.00	5	35.20	35.05	-5	7,564	-0.07%
2023/06/01	3.2	34.87	3	34.95	34.90	0.2	7,550	0.00%
2023/05/31	6	35.09	0	0.00	34.90	6	7,578	0.08%
2023/05/30	10.2	35.05	27	35.05	35.05	-16.8	7,560	-0.22%
2023/05/29	2	34.95	50.2	34.97	35.00	-48.2	7,700	-0.63%
2023/05/26	3.1	34.85	3.4	34.96	34.90	-0.3	7,707	0.00%
2023/05/25	4.2	35.25	12.1	35.35	35.15	-7.9	7,703	-0.10%
2023/05/24	2.3	35.66	0	0.00	35.70	2.3	7,686	0.03%
2023/05/23	15.5	35.51	0	0.00	35.70	15.5	7,678	0.20%
2023/05/22	0.1	35.60	1	35.65	35.50	-0.9	7,685	-0.01%
2023/05/19	2	35.63	0.2	35.60	35.55	1.8	7,676	0.02%
2023/05/18	20.1	35.33	12.2	35.43	35.45	7.9	7,642	0.10%
2023/05/17	1.3	35.15	1	35.10	35.35	0.3	7,640	0.00%
2023/05/16	0	0.00	10.9	34.92	35.10	-10.9	7,567	-0.14%
2023/05/15	4.5	34.20	0.7	34.31	34.50	3.8	7,585	0.05%
2023/05/12	15.8	34.88	10	34.75	34.85	5.8	7,513	0.08%
2023/05/11	3.1	35.15	0	0.00	35.20	3.1	7,470	0.04%
2023/05/10	2	35.43	19	35.46	35.50	-17	7,450	-0.23%
2023/05/09	1.1	35.75	10	35.80	35.75	-8.9	7,428	-0.12%
2023/05/08	0.5	35.85	3	35.50	35.80	-2.5	7,447	-0.03%
2023/05/05	2	35.55	1	35.60	35.60	1	7,437	0.01%
2023/05/04	0	0.00	0.3	35.65	35.80	-0.3	7,481	0.00%
2023/05/03	1	35.45	0	0.00	35.35	1	7,492	0.01%
2023/05/02	0.4	35.70	0	0.00	35.50	0.4	7,619	0.01%
2023/04/28	0.2	35.75	1	35.75	35.80	-0.8	7,729	-0.01%
2023/04/27	0.1	35.60	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	0	0.00	0.1	35.70	35.65	-0.1	7,742	0.00%
2023/04/25	6.1	35.50	0.8	35.70	35.40	5.3	7,724	0.07%
2023/04/24	0	35.50	3	35.32	35.55	-3	7,638	-0.04%
2023/04/21	0	0.00	10	35.05	35.15	-10	7,666	-0.13%
2023/04/20	10.2	35.14	0	0.00	35.05	10.2	7,657	0.13%
2023/04/19	7.1	35.37	4.3	35.49	35.45	2.9	7,673	0.04%
2023/04/18	1.1	35.51	1	35.80	35.50	0.1	7,615	0.00%
2023/04/17	2	35.95	0	0.00	35.95	2	7,572	0.03%
2023/04/14	4.2	36.08	3	35.98	36.10	1.2	7,546	0.02%
2023/04/13	0	0.00	1	35.90	35.90	-1	7,542	-0.01%
2023/04/12	2.3	35.96	1	35.95	36.15	1.3	7,539	0.02%
2023/04/11	3	35.75	0	0.00	35.85	3	7,476	0.04%
2023/04/10	2.5	35.56	3	35.75	35.50	-0.5	7,443	-0.01%
2023/04/07	10.7	35.63	1.1	35.65	35.65	9.7	7,407	0.13%
2023/04/06	55.7	35.30	0	0.00	35.15	55.7	7,338	0.76%
2023/03/31	55	35.35	5	35.74	35.35	50	7,291	0.69%
2023/03/30	7	35.09	1	35.20	35.05	6	7,236	0.08%
2023/03/29	6.3	34.89	0	0.00	34.90	6.3	7,244	0.09%
2023/03/28	0	0.00	4	35.35	35.20	-4	7,227	-0.06%
2023/03/27	2.6	35.37	4	35.48	35.50	-1.5	7,223	-0.02%
2023/03/24	22.2	35.85	7	35.79	35.85	15.2	7,204	0.21%
2023/03/23	25.3	35.75	3	35.75	35.85	22.3	7,168	0.31%
2023/03/22	24	35.64	1	35.90	35.95	23	7,126	0.32%
2023/03/21	9.3	35.71	3	35.65	35.65	6.3	6,984	0.09%
2023/03/20	58.9	34.33	22	35.05	34.30	36.9	6,702	0.55%
2023/03/17	19	36.34	29	36.20	36.25	-10	6,127	-0.16%
2023/03/16	66.5	36.22	102.7	36.18	36.25	-36.2	5,954	-0.61%	大賣/
2023/03/15	13.3	38.35	1.1	38.35	38.35	12.3	4,988	0.25%
2023/03/14	7.3	42.67	16	42.66	42.60	-8.8	4,968	-0.18%
2023/03/13	7	42.88	0	0.00	43.00	7	5,011	0.14%
2023/03/10	8.1	43.61	0	0.00	43.25	8.1	5,008	0.16%
2023/03/09	7	44.16	0.1	44.10	44.10	6.9	4,978	0.14%
2023/03/08	0.5	43.90	10.5	43.93	44.00	-10	5,069	-0.20%
2023/03/07	1	43.75	6.2	43.98	44.10	-5.2	5,083	-0.10%
2023/03/06	3	43.35	2.2	43.45	43.45	0.9	5,069	0.02%
2023/03/03	2.2	43.21	1	43.20	43.25	1.2	5,086	0.02%
2023/03/02	2.4	43.31	0	0.00	43.30	2.4	5,100	0.05%
2023/03/01	11.5	43.58	1	43.60	43.60	10.5	5,047	0.21%
2023/02/24	1	44.45	3.1	44.36	44.45	-2.1	4,887	-0.04%
2023/02/23	7	44.51	0	44.40	44.50	7	4,861	0.14%
2023/02/22	0	44.15	4	44.13	44.20	-4	4,838	-0.08%
2023/02/21	0	44.37	0	0.00	44.40	0	4,897	0.00%
2023/02/20	1	44.40	0.4	44.30	44.40	0.6	5,036	0.01%
2023/02/17	2	44.08	0	0.00	44.10	2	5,103	0.04%
2023/02/16	1.1	44.25	0	0.00	44.10	1.1	5,221	0.02%
2023/02/15	7.1	44.00	3.3	44.10	44.00	3.8	5,355	0.07%
2023/02/14	1	44.20	0	0.00	44.25	1	5,390	0.02%
2023/02/13	3.2	43.70	2	44.23	44.05	1.2	5,538	0.02%
2023/02/10	4.6	44.43	0	0.00	44.40	4.6	5,566	0.08%
2023/02/09	1.2	44.82	0	0.00	44.75	1.2	5,622	0.02%
2023/02/08	3	44.65	2	44.65	44.75	1	5,670	0.02%
2023/02/07	0.3	44.80	1	44.70	44.65	-0.8	5,700	-0.01%
2023/02/06	7.1	44.81	11.1	44.93	44.70	-4	5,741	-0.07%
2023/02/03	2	45.15	2	45.50	45.10	0	5,764	0.00%
2023/02/02	4	45.29	2.2	45.35	45.40	1.8	5,807	0.03%
2023/02/01	4.2	45.13	0.2	45.15	45.30	4	5,868	0.07%
2023/01/31	23.4	45.25	16	45.04	44.75	7.4	6,156	0.12%
2023/01/30	12.8	44.16	12.8	44.46	44.70	0	6,185	0.00%
2023/01/17	10	43.70	1.5	43.62	43.90	8.5	6,144	0.14%
2023/01/16	10.1	43.60	0	0.00	43.55	10.1	6,200	0.16%
2023/01/13	3	43.40	15.3	43.40	43.35	-12.3	6,238	-0.20%
2023/01/12	2.1	43.34	0	0.00	43.30	2.1	6,316	0.03%
2023/01/11	2	43.38	0	0.00	43.35	2	6,377	0.03%
2023/01/10	6.2	43.41	1	43.65	43.30	5.2	6,394	0.08%
2023/01/09	4	43.68	4	43.83	43.75	0	6,410	0.00%
2023/01/06	2	43.18	0.2	43.10	43.10	1.8	6,440	0.03%
2023/01/05	1	43.16	0	0.00	43.00	1	6,835	0.02%
2023/01/03	0	0.00	1	42.95	43.55	-1	7,003	-0.01%
2022/12/30	2	43.25	4	43.34	43.25	-2	6,996	-0.03%
2022/12/29	1.1	42.47	0.2	42.70	42.65	1	7,015	0.01%
2022/12/28	2	43.30	0	0.00	43.15	2	7,027	0.03%
2022/12/27	2	44.00	1	44.10	43.90	1	7,143	0.01%
2022/12/26	1	43.60	10	43.75	43.65	-9	7,206	-0.12%
2022/12/23	10.2	43.55	1	43.45	43.65	9.2	7,254	0.13%
2022/12/22	7	44.28	6.1	44.30	44.35	0.9	7,273	0.01%
2022/12/21	0.5	43.15	1	43.05	43.15	-0.5	7,318	-0.01%
2022/12/20	8.4	42.73	1.3	42.75	42.50	7.1	7,291	0.10%
2022/12/19	1	44.20	0.2	44.10	44.00	0.8	7,328	0.01%
2022/12/16	3.1	44.57	0	0.00	44.40	3.1	7,295	0.04%
2022/12/15	4	44.83	6.5	44.93	45.05	-2.5	7,276	-0.03%
2022/12/14	2.1	45.06	7.5	45.00	45.00	-5.4	7,264	-0.07%
2022/12/13	0.1	44.75	0	0.00	44.45	0.1	7,239	0.00%
2022/12/12	2.1	44.45	4.5	44.47	44.35	-2.4	7,191	-0.03%
2022/12/09	0.5	45.10	5	44.98	44.85	-4.5	7,209	-0.06%
2022/12/08	5.6	44.71	9.5	44.47	44.50	-3.9	7,180	-0.05%
2022/12/07	3.1	45.96	16.5	45.60	45.60	-13.4	7,113	-0.19%
2022/12/06	11.4	47.05	4	46.75	46.45	7.4	6,971	0.11%
2022/12/05	8.4	47.23	8.1	47.40	47.20	0.3	6,913	0.00%
2022/12/02	6.2	46.33	1	46.15	45.95	5.2	6,853	0.08%
2022/12/01	12.2	46.53	3	46.63	46.35	9.2	6,845	0.13%
2022/11/30	2.1	46.35	1	46.65	46.15	1.1	6,800	0.02%
2022/11/29	1	45.35	2.3	45.68	45.90	-1.3	6,709	-0.02%
2022/11/28	7	44.74	10	44.50	45.25	-3	6,788	-0.04%
2022/11/25	16	45.34	3.2	45.57	45.35	12.8	6,849	0.19%
2022/11/24	2.1	44.29	14	44.84	45.20	-11.9	6,829	-0.17%
2022/11/22	0.3	43.97	0	0.00	43.95	0.3	6,859	0.00%
2022/11/21	2.4	44.16	2	44.20	44.10	0.4	6,880	0.01%
2022/11/18	8.1	44.43	0	0.00	44.45	8.1	6,867	0.12%
2022/11/17	13.1	43.67	26	43.66	43.95	-13	6,861	-0.19%
2022/11/16	6.1	44.74	11	44.50	44.25	-4.9	6,816	-0.07%
2022/11/15	0.7	45.54	22.2	44.85	45.50	-21.5	6,702	-0.32%
2022/11/14	2.1	45.33	2.1	45.50	45.25	0	6,637	0.00%
2022/11/11	25.1	44.35	7.1	44.49	44.65	18	6,548	0.27%
2022/11/10	6.2	43.30	1.2	43.35	43.30	5	6,453	0.08%
2022/11/09	5.6	43.81	1.3	44.11	43.60	4.3	6,546	0.07%
2022/11/08	2	43.18	1.2	43.04	43.45	0.9	6,489	0.01%
2022/11/07	5.2	41.41	7.1	41.49	41.80	-1.9	6,546	-0.03%
2022/11/04	56.2	40.07	1	40.35	40.70	55.2	6,674	0.83%
2022/11/03	7.2	40.30	2	40.75	40.35	5.2	6,784	0.08%
2022/11/02	6.3	39.69	15	40.11	40.90	-8.7	6,852	-0.13%
2022/11/01	2.2	39.78	2	40.03	40.00	0.2	6,873	0.00%
2022/10/31	41.2	39.86	1	39.85	39.60	40.2	6,907	0.58%
2022/10/28	9.4	40.19	3	40.33	40.00	6.4	6,976	0.09%
2022/10/27	44.7	39.82	11	39.96	40.35	33.7	7,020	0.48%
2022/10/26	8.7	57.91	0	0.00	58.00	8.7	6,861	0.13%
2022/10/25	8	58.05	0	0.00	58.10	8	7,285	0.11%
2022/10/24	6.7	59.89	2	60.20	59.00	4.7	7,298	0.06%
2022/10/21	4.6	60.74	8	60.58	60.40	-3.4	7,271	-0.05%
2022/10/20	3	57.83	3	58.47	60.50	0	7,414	0.00%
2022/10/19	5.4	59.07	0	0.00	58.80	5.4	7,709	0.07%
2022/10/18	0	0.00	1	58.10	59.00	-1	8,120	-0.01%
2022/10/17	1.2	55.03	5	56.38	57.40	-3.8	9,704	-0.04%
2022/10/14	6.1	55.29	5.7	56.22	56.50	0.4	9,729	0.00%
2022/10/13	22.6	56.38	32.3	56.03	54.70	-9.7	10,220	-0.09%
2022/10/12	7.1	55.98	10	55.69	56.60	-3	9,827	-0.03%
2022/10/11	0	0.00	11.5	51.47	51.50	-11.5	9,732	-0.12%
2022/10/07	0.1	53.80	1.3	53.15	53.60	-1.2	9,688	-0.01%
2022/10/06	1.4	52.89	1	52.90	53.10	0.4	9,659	0.00%
2022/10/05	4.2	51.53	8.7	51.69	51.40	-4.5	9,655	-0.05%
2022/10/04	17.7	49.45	9.1	50.02	50.30	8.7	9,677	0.09%
2022/10/03	3.2	50.14	1	51.50	49.85	2.2	9,596	0.02%
2022/09/30	1.1	50.60	4	50.20	51.40	-2.9	9,546	-0.03%
2022/09/29	1	51.41	0	0.00	51.40	1	9,562	0.01%
2022/09/28	6.5	51.06	3	52.10	50.60	3.5	9,600	0.04%
2022/09/27	0.2	53.70	1	54.20	53.70	-0.8	9,542	-0.01%
2022/09/26	2.5	53.87	5	53.96	53.50	-2.5	9,574	-0.03%
2022/09/23	3.1	56.37	1	56.90	56.10	2.1	9,574	0.02%
2022/09/22	7	56.64	2.3	56.61	56.50	4.7	9,599	0.05%
2022/09/21	0	58.36	0	0.00	58.40	0	9,561	0.00%
2022/09/20	1	58.40	0	0.00	58.90	1	9,553	0.01%
2022/09/19	11.6	58.58	2.1	58.98	58.00	9.5	9,556	0.10%
2022/09/16	0.1	59.80	7	59.80	59.80	-7	9,573	-0.07%
2022/09/15	1.5	60.40	0	0.00	60.30	1.5	9,578	0.02%
2022/09/14	11.5	59.02	0	0.00	59.00	11.5	9,595	0.12%
2022/09/13	2.1	60.31	1	60.70	60.70	1.1	9,604	0.01%
2022/09/08	8	58.10	21	58.75	60.30	-13	9,752	-0.13%
2022/09/07	10.1	58.31	3	58.70	58.00	7.1	9,759	0.07%
2022/09/06	4	60.40	1	59.80	60.00	3	9,736	0.03%
2022/09/05	0	59.80	5	59.28	59.90	-5	9,788	-0.05%
2022/09/02	5.2	59.84	21	60.31	59.20	-15.8	9,859	-0.16%
2022/09/01	16.3	61.66	7.3	61.47	61.30	9	9,779	0.09%
2022/08/31	3	63.43	0	0.00	63.10	3	9,717	0.03%
2022/08/30	1	62.80	11	63.09	63.40	-10	9,714	-0.10%
2022/08/29	17.2	62.53	8	62.80	62.80	9.2	9,725	0.09%
2022/08/26	1.1	64.28	17	63.72	64.30	-15.9	9,730	-0.16%
2022/08/25	0	62.80	0.2	62.80	62.70	-0.2	9,704	0.00%
2022/08/24	0	0.00	9	62.34	62.60	-9	9,758	-0.09%
2022/08/23	8	62.40	0	0.00	61.80	8	9,953	0.08%
2022/08/22	5	62.72	7	63.13	63.20	-2	10,007	-0.02%
2022/08/19	3	62.03	11	62.31	63.00	-8	10,012	-0.08%
2022/08/18	12.3	62.75	27	62.85	63.00	-14.8	10,003	-0.15%
2022/08/17	11.3	63.35	2	63.30	63.30	9.3	9,993	0.09%
2022/08/16	11.3	63.04	16.1	63.49	63.50	-4.8	9,996	-0.05%
2022/08/15	2.7	64.38	20.3	64.59	64.90	-17.7	9,864	-0.18%
2022/08/12	7.3	63.06	5.2	62.99	63.00	2.1	9,811	0.02%
2022/08/11	19.6	63.52	7.9	63.49	64.50	11.7	9,774	0.12%
2022/08/10	21.5	61.13	11.1	61.00	61.50	10.3	9,669	0.11%
2022/08/09	9.1	59.08	18.2	59.01	60.00	-9.2	9,575	-0.10%
2022/08/08	41.1	57.87	4.5	57.98	58.00	36.6	9,580	0.38%
2022/08/05	55.3	57.06	2	56.75	57.70	53.3	9,675	0.55%
2022/08/04	8.3	55.33	10.1	55.78	56.00	-1.8	9,803	-0.02%
2022/08/03	15.3	57.09	2	56.40	56.40	13.3	9,749	0.14%
2022/08/02	6.5	57.85	7.1	58.03	57.90	-0.5	9,726	-0.01%
2022/08/01	51.1	56.10	40	56.69	57.90	11.1	9,782	0.11%
2022/07/29	8.8	54.80	4.3	54.80	54.80	4.5	9,333	0.05%
2022/07/28	6.7	60.67	6	60.68	60.80	0.7	9,592	0.01%
2022/07/27	27.7	60.28	21	60.15	60.80	6.7	9,631	0.07%
2022/07/26	48.5	60.79	37.2	61.05	61.10	11.4	9,605	0.12%
2022/07/25	37.1	57.64	33	58.15	59.60	4.1	9,320	0.04%
2022/07/22	88.2	57.59	81.7	56.45	58.00	6.5	9,034	0.07%
2022/07/21	19.1	59.20	10	59.20	59.20	9.1	8,254	0.11%
2022/07/20	110.1	67.88	15.9	67.25	65.70	94.2	8,214	1.15%	大買/
2022/07/19	1.1	72.25	0	72.80	72.90	1.1	7,723	0.01%
2022/07/18	11.3	72.49	1.2	72.67	72.80	10.1	7,758	0.13%
2022/07/15	3	70.83	0.2	71.10	70.90	2.8	7,754	0.04%
2022/07/13	0.1	71.30	18.4	70.94	71.20	-18.4	7,796	-0.24%
2022/07/12	4.9	69.02	1.1	69.23	69.10	3.8	7,877	0.05%
2022/07/11	24.5	69.76	0.3	70.00	69.40	24.2	7,850	0.31%
2022/07/08	3.4	71.40	10	70.78	70.90	-6.6	7,817	-0.08%
2022/07/07	2.8	70.04	0	0.00	71.00	2.8	7,858	0.04%
2022/07/06	16.2	70.38	4	70.40	69.90	12.2	8,040	0.15%
2022/07/05	5.1	71.48	2	71.80	71.40	3.1	8,002	0.04%
2022/07/04	9.1	70.97	5	70.50	71.40	4.1	7,999	0.05%
2022/07/01	6.3	71.23	3	70.57	70.30	3.3	8,025	0.04%
2022/06/30	2.7	73.70	7	73.49	73.40	-4.4	7,927	-0.05%
2022/06/29	2	74.00	0	74.70	74.80	2	7,915	0.03%
2022/06/28	4.5	74.96	0	0.00	74.80	4.5	7,956	0.06%
2022/06/27	1.5	75.46	0	0.00	75.50	1.5	8,050	0.02%
2022/06/24	1.7	74.19	2	74.65	74.50	-0.3	8,124	0.00%
2022/06/23	0.3	72.35	0	0.00	72.70	0.3	8,146	0.00%
2022/06/22	7	72.79	0	0.00	72.70	7	8,246	0.09%
2022/06/21	3	74.37	3	74.37	74.40	0	8,256	0.00%
2022/06/20	43.1	73.69	11	74.88	72.60	32.1	8,320	0.39%
2022/06/17	5	74.88	5	74.66	74.30	0	8,386	0.00%
2022/06/16	2	76.45	2	75.70	75.70	0	8,421	0.00%
2022/06/15	0	0.00	1	77.30	77.00	-1	8,689	-0.01%
2022/06/14	3.1	74.84	5	76.86	77.30	-1.9	8,740	-0.02%
2022/06/13	14	76.48	6	76.88	75.70	8	8,821	0.09%
2022/06/10	2	78.60	10	78.62	78.50	-8	8,757	-0.09%
2022/06/09	1	78.20	0	0.00	78.40	1	8,756	0.01%
2022/06/08	3	78.00	1	77.70	77.90	2	8,770	0.02%
2022/06/07	3	77.27	3.1	77.64	77.80	-0.1	8,799	0.00%
2022/06/06	0.3	77.30	15.5	77.00	77.60	-15.2	8,844	-0.17%
2022/06/02	3.2	76.44	0	0.00	76.20	3.2	8,997	0.04%
2022/06/01	15.3	76.47	9.4	76.29	76.10	5.9	9,142	0.06%
2022/05/31	8.1	75.03	14	76.80	77.10	-5.9	9,138	-0.06%
2022/05/30	6	74.65	11.4	74.43	75.00	-5.4	9,004	-0.06%
2022/05/27	10	72.40	1.5	72.97	72.80	8.5	8,955	0.09%
2022/05/26	6	72.08	0	0.00	72.00	6	9,021	0.07%
2022/05/25	1	72.20	20	72.10	72.50	-19	9,173	-0.21%
2022/05/24	16.1	72.28	3	72.03	71.70	13.1	9,462	0.14%
2022/05/23	3	72.80	4	72.58	72.70	-1	9,605	-0.01%
2022/05/20	3	72.60	2	72.70	72.70	1	9,745	0.01%
2022/05/19	21.2	71.87	13	71.79	71.90	8.2	9,872	0.08%
2022/05/18	4.4	72.95	10.3	73.40	73.80	-5.8	9,887	-0.06%
2022/05/17	1.3	70.58	0	0.00	71.30	1.3	9,881	0.01%
2022/05/16	6	70.37	19	70.17	70.20	-13	9,838	-0.13%
2022/05/13	6.8	69.97	4.1	70.88	71.50	2.7	9,759	0.03%
2022/05/12	15.6	70.75	19	71.68	69.80	-3.4	9,667	-0.03%
2022/05/11	7.8	74.01	1	73.80	73.40	6.8	9,487	0.07%
2022/05/10	15.3	73.14	4.4	73.16	74.30	10.9	9,478	0.12%
2022/05/09	36.4	74.76	5	74.72	74.00	31.4	9,401	0.33%
2022/05/06	18.2	75.99	7	76.16	76.40	11.2	9,293	0.12%
2022/05/05	53.1	77.43	19	77.85	77.70	34.1	9,294	0.37%
2022/05/04	15.1	80.48	5.5	79.96	80.30	9.6	8,937	0.11%
2022/05/03	13	79.55	10.4	79.69	79.60	2.6	8,877	0.03%
2022/04/29	3	78.00	12.3	78.07	78.30	-9.3	8,755	-0.11%
2022/04/28	11.5	77.69	17.1	77.79	77.50	-5.6	8,743	-0.06%
2022/04/27	69.8	77.79	65.5	77.93	78.90	4.3	8,590	0.05%
2022/04/26	0	0.00	1.3	74.50	74.50	-1.3	7,745	-0.02%
2022/04/25	7.1	67.15	0	0.00	67.80	7.1	7,794	0.09%
2022/04/22	3.4	68.97	3	69.20	69.10	0.4	7,749	0.00%
2022/04/21	1	69.90	0	0.00	69.90	1	7,781	0.01%
2022/04/20	7	69.96	10	70.10	70.30	-3	7,799	-0.04%
2022/04/19	2	70.75	0	0.00	70.20	2	7,905	0.03%
2022/04/18	9.5	70.55	13	69.88	69.80	-3.5	8,173	-0.04%
2022/04/15	7.2	72.91	1	72.80	72.50	6.2	8,063	0.08%
2022/04/14	1.3	74.38	0	0.00	73.80	1.3	8,033	0.02%
2022/04/13	1.2	74.15	4	74.43	74.30	-2.8	8,065	-0.03%
2022/04/12	20.8	74.40	13	75.90	73.20	7.8	8,002	0.10%
2022/04/11	3.1	77.98	2	78.00	77.80	1.1	7,785	0.01%
2022/04/08	0	78.80	4	79.08	79.10	-4	7,767	-0.05%
2022/04/07	4.2	78.16	1.4	79.83	77.50	2.8	7,746	0.04%
2022/04/06	2.1	78.57	10	78.60	79.80	-7.9	7,673	-0.10%
2022/04/01	6.1	78.75	4	78.93	79.10	2.1	7,626	0.03%
2022/03/31	5.3	78.72	9	79.34	79.30	-3.7	7,628	-0.05%
2022/03/30	4.4	79.12	9.8	79.32	79.10	-5.4	7,624	-0.07%
2022/03/29	6.4	79.15	11.5	78.66	79.20	-5.1	7,527	-0.07%
2022/03/28	5.8	76.17	8.7	76.41	77.20	-2.9	7,434	-0.04%
2022/03/25	3.2	76.44	11.8	76.41	77.20	-8.6	7,414	-0.12%
2022/03/24	9.2	74.90	6	75.28	75.10	3.2	7,271	0.04%
2022/03/23	8.6	74.02	4	74.40	74.90	4.6	7,250	0.06%
2022/03/22	0	0.00	35.2	73.03	73.60	-35.2	7,157	-0.49%
2022/03/21	9.9	71.63	0.2	72.20	71.90	9.7	7,055	0.14%
2022/03/18	3.4	72.13	13	73.00	73.00	-9.7	6,990	-0.14%
2022/03/17	5.2	70.65	21	70.78	70.80	-15.8	6,786	-0.23%
2022/03/16	30.3	70.83	4.2	69.81	70.10	26.1	6,737	0.39%
2022/03/15	14.1	71.91	13.5	72.27	71.70	0.6	6,594	0.01%
2022/03/14	0.1	72.30	2	72.40	72.10	-2	6,578	-0.03%
2022/03/11	18.3	71.24	17	71.80	72.10	1.3	6,614	0.02%
2022/03/10	3.7	71.68	49	72.02	71.90	-45.3	6,630	-0.68%
2022/03/09	5.4	69.40	4.2	69.25	69.90	1.2	6,627	0.02%
2022/03/08	44.6	68.53	12	68.56	67.60	32.6	6,590	0.49%
2022/03/07	18.2	70.83	14	71.17	70.60	4.2	6,421	0.06%
2022/03/04	4.8	73.33	5.6	73.89	73.30	-0.9	6,411	-0.01%
2022/03/03	15.6	73.49	33.1	73.62	73.60	-17.5	6,550	-0.27%
2022/03/02	10.9	71.85	51	72.00	72.40	-40.1	6,620	-0.61%
2022/03/01	5.1	71.51	7.7	71.70	72.00	-2.6	6,599	-0.04%
2022/02/25	85.8	71.49	22.5	71.21	71.60	63.3	6,532	0.97%
2022/02/24	23.7	73.07	41	72.79	71.50	-17.3	6,388	-0.27%
2022/02/23	14.5	73.48	18.1	73.67	74.40	-3.6	6,141	-0.06%
2022/02/22	15.8	71.05	5.5	71.45	71.80	10.3	6,098	0.17%
2022/02/21	20.1	70.18	21.2	71.01	71.90	-1.1	5,982	-0.02%
2022/02/18	22.5	69.11	11	69.52	69.90	11.6	5,863	0.20%
2022/02/17	13.1	68.33	9.2	68.91	68.80	3.9	5,808	0.07%
2022/02/16	2	67.95	0.2	68.10	67.80	1.8	5,947	0.03%
2022/02/15	5.2	67.72	3.4	67.73	67.50	1.9	6,047	0.03%
2022/02/14	2	67.50	1.1	67.53	67.50	0.9	6,087	0.01%
2022/02/11	2.3	68.55	2	68.70	68.90	0.3	6,110	0.00%
2022/02/10	0	0.00	4.8	68.51	68.80	-4.8	6,203	-0.08%
2022/02/09	2.1	67.56	5.3	67.95	67.70	-3.2	6,179	-0.05%
2022/02/08	0.8	67.93	3	67.37	67.70	-2.2	6,283	-0.04%
2022/02/07	0	0.00	35.3	67.17	67.20	-35.3	6,266	-0.56%
2022/01/26	1	63.70	1	63.80	63.70	0	6,224	0.00%
2022/01/25	15.3	63.45	0	0.00	63.40	15.3	6,480	0.24%
2022/01/24	3.2	63.61	1	64.00	64.40	2.2	6,577	0.03%
2022/01/21	9.2	64.94	4	65.55	64.80	5.2	6,731	0.08%
2022/01/20	0	0.00	4.5	66.30	66.30	-4.5	6,874	-0.07%
2022/01/19	13	66.45	0.2	66.80	66.00	12.8	7,402	0.17%
2022/01/18	3	66.87	8	67.10	67.00	-5	7,750	-0.06%
2022/01/17	1	66.50	5	66.40	66.80	-4	7,872	-0.05%
2022/01/14	0	0.00	22.7	66.40	66.00	-22.7	8,057	-0.28%
2022/01/13	9.3	66.81	11.4	66.86	67.00	-2.1	8,087	-0.03%
2022/01/12	22	66.25	10	67.07	66.50	12	8,079	0.15%
2022/01/11	17.4	65.90	39.9	66.28	67.00	-22.5	7,972	-0.28%
2022/01/10	1	63.30	2	62.65	63.90	-1	7,738	-0.01%
2022/01/07	2.1	63.01	0	0.00	62.80	2.1	7,732	0.03%
2022/01/06	4	63.55	3	63.80	63.60	1	7,738	0.01%
2022/01/05	2	62.90	4.4	62.92	63.10	-2.4	7,746	-0.03%
2022/01/04	3.1	62.81	0.1	63.10	63.20	3	7,864	0.04%
2022/01/03	7.2	63.66	1.3	63.77	63.60	5.8	7,931	0.07%
2021/12/30	0	0.00	5.8	63.70	63.80	-5.8	7,940	-0.07%
2021/12/29	2	63.40	0	0.00	63.50	2	8,031	0.02%
2021/12/28	5	62.90	2.3	62.97	63.00	2.7	8,085	0.03%
2021/12/27	1	62.90	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0	0.00	19	63.30	63.30	-19	8,294	-0.23%
2021/12/22	14	62.27	0	0.00	62.00	14	8,446	0.17%
2021/12/21	1	62.70	26	62.80	62.40	-25	8,678	-0.29%
2021/12/20	2	61.25	1	61.10	61.40	1	9,124	0.01%
2021/12/17	0.1	61.75	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	2.1	61.70	0	0.00	61.80	2.1	10,123	0.02%
2021/12/15	1	61.90	3	62.03	61.90	-2	10,653	-0.02%
2021/12/14	8.1	61.04	7	61.41	61.00	1.1	10,919	0.01%
2021/12/13	14.2	62.18	9	61.76	61.60	5.2	11,008	0.05%
2021/12/10	2.3	63.49	4	63.60	63.20	-1.8	11,117	-0.02%
2021/12/08	5	64.32	0	0.00	64.10	5	11,789	0.04%
2021/12/07	0.1	63.40	2.4	64.33	64.40	-2.3	12,028	-0.02%
2021/12/06	7	62.76	3	63.07	63.00	4	12,160	0.03%
2021/12/03	12.5	63.56	1.4	63.59	63.40	11.1	12,276	0.09%
2021/12/02	3	64.00	3	64.09	63.70	0	12,428	0.00%
2021/12/01	15	63.96	2	64.45	64.80	13	12,676	0.10%
2021/11/30	8	64.66	24	64.52	64.20	-16	12,675	-0.13%
2021/11/29	19.1	63.61	8	63.96	63.80	11.1	12,668	0.09%
2021/11/26	16.3	65.43	7	65.63	64.90	9.3	12,667	0.07%
2021/11/25	3.1	66.80	2	67.30	66.70	1.1	12,678	0.01%
2021/11/24	0	0.00	30	66.70	66.90	-30	12,709	-0.24%
2021/11/23	3	66.50	4	66.90	66.50	-1	12,738	-0.01%
2021/11/22	2.1	67.00	0	0.00	66.70	2.1	12,707	0.02%
2021/11/19	10.3	67.85	2	68.30	67.10	8.3	12,660	0.07%
2021/11/18	7	68.70	3	68.87	68.70	4	12,521	0.03%
2021/11/17	0.1	68.75	1	68.70	68.90	-0.9	12,501	-0.01%
2021/11/16	9.7	68.60	4.1	68.75	68.50	5.6	12,484	0.05%
2021/11/15	14.1	69.32	25.7	69.75	69.00	-11.6	12,470	-0.09%
2021/11/12	5.3	68.10	9.1	67.88	68.50	-3.9	12,312	-0.03%
2021/11/11	8.2	66.82	17.9	66.93	66.70	-9.7	12,278	-0.08%
2021/11/10	8.2	67.06	10.4	67.14	66.80	-2.2	12,311	-0.02%
2021/11/09	6.8	67.21	36.5	67.00	67.50	-29.7	12,330	-0.24%
2021/11/08	6.4	67.56	7.8	67.43	67.50	-1.4	12,253	-0.01%
2021/11/05	7.7	66.82	4	67.15	67.00	3.7	12,270	0.03%
2021/11/04	4	68.90	4	68.73	68.50	0	12,132	0.00%
2021/11/03	3.1	69.18	12.7	69.24	69.60	-9.6	12,059	-0.08%
2021/11/02	9.3	68.86	26.1	68.40	68.20	-16.9	11,962	-0.14%
2021/11/01	13.4	70.75	1.2	71.72	70.90	12.2	11,713	0.10%
2021/10/29	9.4	71.19	28	71.26	70.90	-18.6	11,593	-0.16%
2021/10/28	5.3	69.81	7	69.73	69.90	-1.7	11,409	-0.01%
2021/10/27	32.6	69.09	25	68.94	69.90	7.6	11,209	0.07%
2021/10/26	17.7	65.19	41.7	65.80	67.20	-24	10,637	-0.23%
2021/10/25	15.7	61.62	11.3	61.17	61.90	4.4	10,289	0.04%
2021/10/22	9.5	59.75	25.3	59.98	60.80	-15.9	10,202	-0.16%
2021/10/21	4.2	58.18	8	58.20	58.20	-3.9	10,106	-0.04%
2021/10/20	0.1	57.20	8	57.31	57.30	-7.9	10,103	-0.08%
2021/10/19	1.1	56.49	14.1	56.44	57.00	-13	10,262	-0.13%
2021/10/18	1.2	56.18	4.3	55.65	56.40	-3.1	10,314	-0.03%
2021/10/15	0	0.00	19	55.10	55.20	-19	10,382	-0.18%
2021/10/14	12.1	54.68	8	54.85	54.50	4.1	10,443	0.04%
2021/10/13	4.4	54.28	14	54.50	54.80	-9.6	10,588	-0.09%
2021/10/12	9.1	55.42	2	56.20	55.30	7.1	10,583	0.07%
2021/10/08	16.1	57.00	6	57.32	56.80	10.1	10,518	0.10%
2021/10/07	0.1	56.40	11.4	55.88	56.40	-11.4	10,529	-0.11%
2021/10/06	30.5	56.00	34	56.44	55.30	-3.5	10,674	-0.03%
2021/10/05	53	55.51	62.1	55.13	56.00	-9.1	10,724	-0.08%
2021/10/04	41.8	55.81	27	56.49	55.30	14.8	10,856	0.14%
2021/10/01	38.5	56.16	7.2	56.50	56.00	31.3	11,058	0.28%
2021/09/30	1.5	57.60	28.1	57.37	57.40	-26.7	11,098	-0.24%
2021/09/29	42.3	57.96	45	57.19	57.40	-2.7	11,014	-0.02%
2021/09/28	46.1	57.31	34	57.78	57.90	12.1	10,929	0.11%
2021/09/27	52.6	56.70	15.2	57.98	56.10	37.4	10,701	0.35%
2021/09/24	78.6	60.30	5.2	60.35	59.80	73.4	10,230	0.72%
2021/09/23	123.9	60.88	43.8	60.86	61.10	80.1	9,950	0.80%	大買/
2021/09/22	74.3	82.47	33.3	81.44	82.30	41.1	9,324	0.44%
2021/09/17	20.5	84.26	11.4	84.68	85.00	9.1	9,002	0.10%
2021/09/16	13.6	83.85	12	83.74	83.90	1.6	8,754	0.02%
2021/09/15	24.2	84.26	12.5	83.68	84.60	11.7	8,643	0.14%
2021/09/14	23.5	81.66	31.8	82.28	83.50	-8.3	8,435	-0.10%
2021/09/13	44.8	81.79	67.1	82.39	81.50	-22.3	8,187	-0.27%
2021/09/10	71.4	80.33	54.8	80.96	81.20	16.6	7,808	0.21%
2021/09/09	7.2	77.36	85.5	76.52	78.50	-78.4	7,588	-1.03%
2021/09/08	88.7	75.48	10	75.68	75.10	78.7	7,397	1.06%
2021/09/07	20.1	74.98	32.2	75.15	76.10	-12.1	7,242	-0.17%
2021/09/06	41	72.81	76.6	72.89	73.60	-35.6	7,053	-0.50%
2021/09/03	10	69.90	21.5	69.95	69.90	-11.5	6,790	-0.17%
2021/09/02	29.8	70.76	5.6	70.06	69.40	24.2	6,743	0.36%
2021/09/01	7.2	70.05	39	69.97	71.30	-31.8	6,592	-0.48%
2021/08/31	2.8	68.31	8.4	67.91	69.30	-5.7	6,396	-0.09%
2021/08/30	10.5	67.39	8	67.51	67.60	2.5	6,261	0.04%
2021/08/27	1.6	66.33	4	66.55	66.90	-2.4	6,208	-0.04%
2021/08/26	2	65.30	0.2	65.40	65.30	1.8	6,145	0.03%
2021/08/25	4	65.20	12	65.22	65.40	-8	6,158	-0.13%
2021/08/24	0	0.00	5.6	64.45	64.80	-5.6	6,142	-0.09%
2021/08/23	3.3	64.62	6.8	64.38	64.80	-3.5	6,169	-0.06%
2021/08/20	3	63.33	0.1	63.42	63.00	3	6,168	0.05%
2021/08/19	0.1	64.60	1	63.80	63.60	-1	6,197	-0.02%
2021/08/18	2	64.70	2	64.60	65.40	0	6,155	0.00%
2021/08/17	7	65.46	4	65.15	63.50	3	6,094	0.05%
2021/08/16	1.1	65.90	0	0.00	65.90	1.1	6,041	0.02%
2021/08/13	6.5	67.60	2	67.55	67.80	4.5	5,959	0.07%
2021/08/12	0.4	66.03	5	66.56	67.00	-4.6	5,897	-0.08%
2021/08/11	2.3	65.54	29	65.49	65.30	-26.7	5,920	-0.45%
2021/08/10	2	64.50	3	64.53	64.50	-1	5,951	-0.02%
2021/08/09	0	0.00	2	64.90	64.90	-2	6,139	-0.03%
2021/08/06	2	64.40	0	0.00	64.70	2	6,274	0.03%
2021/08/04	2	64.70	0	0.00	65.00	2	6,738	0.03%
2021/08/03	1	63.60	0	0.00	64.30	1	6,917	0.01%
2021/08/02	0	0.00	12	63.16	63.60	-12	7,003	-0.17%
2021/07/30	2	62.60	4	62.45	62.40	-2	6,997	-0.03%
2021/07/29	2	61.50	4.3	62.33	62.20	-2.3	7,027	-0.03%
2021/07/28	0.1	60.73	10	60.71	61.40	-10	7,070	-0.14%
2021/07/27	8.3	62.83	13.1	63.24	62.10	-4.8	7,230	-0.07%
2021/07/26	10.1	65.30	0	0.00	64.80	10.1	7,176	0.14%
2021/07/23	19.1	66.06	19	66.17	66.40	0.1	7,135	0.00%
2021/07/22	7.1	65.01	0	0.00	65.00	7.1	6,977	0.10%
2021/07/21	11.2	65.40	15	65.09	65.10	-3.8	6,938	-0.05%
2021/07/20	16.1	65.60	7.1	65.82	65.80	8.9	6,906	0.13%
2021/07/19	5.1	66.30	9	66.89	66.60	-4	6,888	-0.06%
2021/07/16	0.3	58.40	20.4	65.08	65.60	-20.1	6,921	-0.29%
2021/07/15	1	64.50	8	64.40	64.80	-7	6,945	-0.10%
2021/07/14	2.1	62.33	4.4	63.40	63.30	-2.4	6,955	-0.03%
2021/07/13	6.5	65.69	27	64.10	64.00	-20.5	7,001	-0.29%
2021/07/12	23	64.62	22.3	64.70	65.40	0.7	6,962	0.01%
2021/07/09	11	62.66	17	62.38	62.90	-6	6,865	-0.09%
2021/07/08	10	62.05	30.1	60.88	62.90	-20.1	6,744	-0.30%
2021/07/07	29	58.94	13	58.51	59.10	16	6,524	0.25%
2021/07/06	0.1	56.90	4	57.00	56.80	-3.9	6,403	-0.06%
2021/07/05	2	56.60	24.8	56.60	56.70	-22.8	6,492	-0.35%
2021/07/02	2	56.45	4	56.50	56.40	-2	6,586	-0.03%
2021/07/01	7.1	56.71	17	56.81	56.60	-10	6,649	-0.15%
2021/06/30	5	56.54	1	57.00	56.60	4	6,742	0.06%
2021/06/29	9	57.14	18	56.79	56.70	-9	6,807	-0.13%
2021/06/28	2.8	56.41	20	57.01	57.60	-17.2	6,848	-0.25%
2021/06/25	8	54.83	22	54.80	54.80	-14	6,779	-0.21%
2021/06/24	5.1	54.30	21	54.40	54.20	-16	7,383	-0.22%
2021/06/23	7.5	53.97	6	53.90	54.00	1.5	7,402	0.02%
2021/06/22	2.2	54.10	15	54.11	53.80	-12.8	7,489	-0.17%
2021/06/21	7.5	53.81	41	53.98	53.90	-33.5	7,565	-0.44%
2021/06/18	14	53.37	11	53.58	54.00	3	7,566	0.04%
2021/06/17	10.1	53.19	1	53.10	53.20	9.1	7,575	0.12%
2021/06/16	2	53.45	0	0.00	53.40	2	7,669	0.03%
2021/06/15	9	53.53	2	53.70	53.70	7	7,756	0.09%
2021/06/11	4	53.45	4	53.20	53.20	0	7,884	0.00%
2021/06/10	3	52.23	12	52.14	52.30	-9	7,938	-0.11%
2021/06/09	1	52.10	1	52.30	52.10	0	7,982	0.00%
2021/06/08	5	52.16	0	0.00	52.30	5	8,079	0.06%
2021/06/07	9	51.93	6	51.98	52.20	3	8,253	0.04%
2021/06/04	2	52.40	22	52.49	52.50	-20	8,346	-0.24%
2021/06/03	0	0.00	12.5	52.59	52.70	-12.5	8,488	-0.15%
2021/06/02	1	52.60	8	52.60	52.50	-7	8,578	-0.08%
2021/06/01	6	52.42	0	0.00	52.50	6	8,588	0.07%
2021/05/31	9	52.53	2	52.50	52.50	7	8,689	0.08%
2021/05/28	5	52.34	12	52.31	52.40	-7	8,738	-0.08%
2021/05/27	1.5	51.60	5	51.64	52.00	-3.5	8,795	-0.04%
2021/05/26	9	51.52	3	51.70	51.80	6	8,838	0.07%
2021/05/25	7	51.71	1	51.70	51.70	6	8,879	0.07%
2021/05/24	6	51.45	1	51.80	51.50	5	8,946	0.06%
2021/05/21	4	51.43	10.1	51.46	51.70	-6.1	9,023	-0.07%
2021/05/20	5.1	51.25	2	50.85	51.00	3.1	9,068	0.03%
2021/05/19	4	51.40	10	51.48	51.20	-6	9,040	-0.07%
2021/05/18	0.1	50.10	38	50.76	51.00	-38	9,037	-0.42%
2021/05/17	56.1	49.16	26	49.48	48.45	30.1	8,988	0.33%
2021/05/14	16.3	51.34	9	51.56	51.00	7.3	8,783	0.08%
2021/05/13	4	49.29	4	49.70	49.85	0	8,642	0.00%
2021/05/12	56.1	50.61	19	50.17	50.20	37.1	8,526	0.44%
2021/05/11	55	54.29	10.1	54.86	53.80	44.9	8,165	0.55%
2021/05/10	5.6	54.59	49	54.17	54.60	-43.4	7,961	-0.55%
2021/05/07	2	53.12	3	53.13	53.50	-1	7,907	-0.01%
2021/05/06	5	53.00	11	53.29	53.00	-6	7,904	-0.08%
2021/05/05	16	52.73	7	52.97	52.50	9	7,852	0.11%
2021/05/04	17.2	52.12	61.5	53.46	52.20	-44.3	7,773	-0.57%
2021/05/03	2.1	52.95	2.4	53.27	53.10	-0.3	7,497	0.00%
2021/04/29	17.5	53.26	2	53.25	53.10	15.5	7,427	0.21%
2021/04/28	13.1	53.75	26	53.60	53.70	-12.9	7,378	-0.17%
2021/04/27	13	53.71	2.6	54.04	54.10	10.4	7,421	0.14%
2021/04/26	14.4	54.29	4	54.55	54.30	10.3	7,393	0.14%
2021/04/23	28	52.81	4	52.90	53.20	24	7,335	0.33%
2021/04/22	4.4	53.50	18.8	53.96	52.70	-14.5	7,311	-0.20%
2021/04/21	2.8	53.87	28	53.47	54.10	-25.2	7,133	-0.35%
2021/04/20	4.1	52.70	16	53.02	53.10	-11.9	7,055	-0.17%
2021/04/19	64.1	52.50	17	53.01	53.10	47.1	7,025	0.67%
2021/04/16	2	50.20	7.4	51.09	51.40	-5.4	6,894	-0.08%
2021/04/15	2	49.98	9.1	50.02	50.10	-7.1	6,783	-0.10%
2021/04/14	2.4	49.30	42	49.87	49.55	-39.6	6,728	-0.59%
2021/04/13	10	49.96	32	50.27	49.85	-22	6,716	-0.33%
2021/04/12	15.2	49.95	47	49.87	49.95	-31.8	6,649	-0.48%
2021/04/09	24	49.48	35	49.32	49.45	-11	6,629	-0.17%
2021/04/08	19	49.90	2	49.93	49.80	17	6,544	0.26%
2021/04/07	13	49.99	23	49.95	50.00	-10	6,455	-0.15%
2021/04/06	12	50.11	8	49.98	50.00	4	6,395	0.06%
2021/04/01	15.4	49.48	4	49.70	49.60	11.4	6,285	0.18%
2021/03/31	3.6	49.33	22.5	49.45	49.50	-18.9	6,175	-0.31%
2021/03/30	10.6	48.61	18	48.91	48.90	-7.5	6,036	-0.12%
2021/03/29	122.8	48.40	55	49.15	48.85	67.8	5,902	1.15%	大買/
2021/03/26	2	45.70	9	45.52	45.75	-7	5,279	-0.13%
2021/03/25	0	0.00	4	45.14	45.20	-4	5,226	-0.08%
2021/03/24	3	44.37	2.1	44.39	44.40	0.9	5,136	0.02%
2021/03/23	1	44.95	14	44.88	45.20	-13	5,052	-0.26%
2021/03/22	11	44.65	110.1	44.40	44.85	-99.1	5,014	-1.98%	大賣/
2021/03/19	7	44.32	38.5	44.28	44.55	-31.5	4,970	-0.63%
2021/03/18	27.6	45.11	10	45.25	45.15	17.6	4,895	0.36%
2021/03/17	13	45.17	15	45.16	45.30	-2	4,839	-0.04%
2021/03/16	10.4	44.15	8	44.19	44.40	2.4	4,730	0.05%
2021/03/15	4.2	43.54	8	43.63	43.75	-3.8	4,852	-0.08%
2021/03/12	10	43.27	21	43.31	43.30	-11	4,930	-0.22%
2021/03/11	12.2	43.84	19	44.00	43.80	-6.8	4,909	-0.14%
2021/03/10	14.1	43.94	10	43.93	43.85	4.1	4,774	0.08%
2021/03/09	9	43.24	7	43.15	43.50	2	4,695	0.04%
2021/03/08	16.6	42.68	45	42.71	42.75	-28.5	4,623	-0.62%
2021/03/05	3.2	42.14	2	42.10	42.15	1.2	4,621	0.03%
2021/03/04	2	42.25	11	42.20	42.20	-9	4,853	-0.19%
2021/03/03	11.5	41.98	14	41.77	42.05	-2.5	4,788	-0.05%
2021/03/02	12.3	42.15	3	42.17	41.60	9.3	4,714	0.20%
2021/02/26	9.2	41.45	60	41.45	41.70	-50.8	4,687	-1.08%
2021/02/25	26.1	41.61	0	0.00	41.65	26.1	4,612	0.57%
2021/02/24	11.2	41.66	12	41.75	41.45	-0.8	4,608	-0.02%
2021/02/23	46.2	41.67	4.4	41.65	41.75	41.8	4,563	0.92%
2021/02/22	29	41.18	28	41.18	41.20	1	4,583	0.02%
2021/02/19	0.6	40.90	0	0.00	40.90	0.6	4,526	0.01%
2021/02/18	14.9	40.75	1.4	40.69	40.90	13.5	4,534	0.30%
2021/02/17	0.1	40.15	6	40.13	40.20	-5.9	4,507	-0.13%
2021/02/05	0.1	39.55	4.5	39.51	39.50	-4.4	4,506	-0.10%
2021/02/04	5	39.24	3	39.25	39.45	2	4,576	0.04%
2021/02/03	31.2	39.20	2	39.53	39.10	29.2	4,711	0.62%
2021/02/02	1	39.25	4	39.19	39.25	-3	4,806	-0.06%
2021/02/01	3	38.80	2	38.90	38.80	1	4,840	0.02%
2021/01/29	2	38.85	1	39.25	38.75	1	4,864	0.02%
2021/01/28	8.5	39.23	0	0.00	39.25	8.5	4,838	0.18%
2021/01/26	3	39.50	6	39.61	39.50	-3	4,866	-0.06%
2021/01/25	5	39.60	1	39.60	39.70	4	4,884	0.08%
2021/01/22	2	39.50	1	39.40	39.60	1	4,948	0.02%
2021/01/21	13.3	39.44	6	39.42	39.50	7.3	5,016	0.15%
2021/01/20	7	39.66	7	39.47	39.35	0	5,139	0.00%
2021/01/19	6	40.05	0	0.00	40.00	6	5,446	0.11%
2021/01/18	2	40.20	6	39.95	40.20	-4	5,425	-0.07%
2021/01/15	46	40.56	5	40.50	40.25	41	5,380	0.76%
2021/01/14	8.5	40.73	2	40.75	40.70	6.5	5,366	0.12%
2021/01/13	1.3	40.60	6	40.65	40.70	-4.8	5,365	-0.09%
2021/01/12	5	40.60	6	40.60	40.50	-1	5,374	-0.02%
2021/01/11	10	40.67	5.1	40.60	40.65	4.9	5,350	0.09%
2021/01/08	2.1	40.35	0	0.00	40.35	2.1	5,361	0.04%
2021/01/07	10	40.37	4	40.35	40.25	6	5,373	0.11%
2021/01/06	11	40.51	4	40.65	40.20	7	5,376	0.13%
2021/01/05	7	40.74	2	40.83	40.70	5	5,327	0.09%
2021/01/04	7	40.80	0	0.00	40.70	7	5,346	0.13%
2020/12/31	2.5	40.80	10.2	40.82	40.90	-7.7	5,360	-0.14%
2020/12/30	0.2	40.62	0	0.00	40.75	0.2	5,371	0.00%
2020/12/29	10.1	40.70	1	40.65	40.60	9.1	5,378	0.17%
2020/12/28	1	40.50	2	40.55	40.55	-1	5,409	-0.02%
2020/12/25	9.1	40.67	0	0.00	40.60	9.1	5,433	0.17%
2020/12/24	0.2	40.45	1.1	40.64	40.60	-0.9	5,530	-0.02%
2020/12/23	3.9	40.19	6	40.25	40.10	-2.1	5,534	-0.04%
2020/12/22	6	40.38	5	40.25	40.25	1	5,545	0.02%
2020/12/18	1	40.60	0.3	40.65	40.60	0.7	5,583	0.01%
2020/12/17	0	0.00	5	40.60	40.75	-5	5,590	-0.09%
2020/12/16	3.7	40.82	17.5	40.63	40.75	-13.9	5,582	-0.25%
2020/12/15	5	40.55	2	40.40	40.45	3	5,575	0.05%
2020/12/14	11	40.51	3	40.55	40.45	8	5,559	0.14%
2020/12/11	2.4	40.58	15	40.45	40.55	-12.6	5,568	-0.23%
2020/12/10	11	40.50	1	40.50	40.35	10	5,520	0.18%
2020/12/09	16	40.32	35	40.13	40.40	-19	5,490	-0.35%
2020/12/08	10	41.41	5	41.50	41.20	5	5,326	0.09%
2020/12/07	33	41.89	1	41.85	41.75	32	5,223	0.61%
2020/12/04	1	41.55	6.1	41.55	41.55	-5.1	5,175	-0.10%
2020/12/03	21	41.44	27	41.48	41.45	-6	5,148	-0.12%
2020/12/02	4	41.43	1.3	41.38	41.25	2.7	5,134	0.05%
2020/12/01	7	42.06	17	41.72	41.65	-10	5,124	-0.20%
2020/11/30	9.8	41.91	3.7	41.95	42.05	6.1	5,073	0.12%
2020/11/27	10.3	41.10	2.3	41.26	41.35	8	4,872	0.16%
2020/11/26	0	0.00	2	40.90	41.00	-2	4,964	-0.04%
2020/11/25	22	40.96	6	40.80	40.80	16	5,174	0.31%
2020/11/24	14	41.11	1	41.05	41.00	13	5,340	0.24%
2020/11/23	12	41.33	6	41.35	41.30	6	5,495	0.11%
2020/11/20	4	41.34	1	41.55	41.40	3	5,501	0.05%
2020/11/19	12.3	41.39	13.8	41.43	41.40	-1.6	5,590	-0.03%
2020/11/18	5	40.95	6	40.93	40.95	-1	5,553	-0.02%
2020/11/17	10	40.88	5	40.90	40.85	5	5,622	0.09%
2020/11/16	9	41.08	4	40.94	40.80	5	5,871	0.09%
2020/11/13	5	40.65	3	40.70	40.70	2	6,573	0.03%
2020/11/12	9	40.93	10	41.05	40.85	-1	6,742	-0.01%
2020/11/11	8	40.98	11	41.09	41.40	-3	6,913	-0.04%
2020/11/10	8.5	40.60	8.3	40.82	40.65	0.3	6,835	0.00%
2020/11/09	10	40.25	1.1	40.34	40.20	8.9	6,776	0.13%
2020/11/06	0	0.00	3	40.25	40.05	-3	6,781	-0.04%
2020/11/05	0	0.00	4	40.14	40.25	-4	6,780	-0.06%
2020/11/04	4	39.94	3	39.90	40.00	1	6,756	0.01%
2020/11/03	0	0.00	4	40.13	40.05	-4	6,766	-0.06%
2020/10/30	10.5	39.72	6	39.89	39.50	4.5	6,796	0.07%
2020/10/29	4.6	39.96	9.9	39.89	40.05	-5.4	6,757	-0.08%
2020/10/28	8	40.87	3	40.55	40.55	5	6,752	0.07%
2020/10/27	31	40.85	33.2	41.01	41.05	-2.2	6,679	-0.03%
2020/10/26	0.1	38.80	1	39.00	38.75	-0.9	6,324	-0.01%
2020/10/23	2	38.70	0	0.00	38.70	2	6,412	0.03%
2020/10/22	6	38.68	3	38.57	38.85	3	6,459	0.05%
2020/10/21	0	0.00	1	38.70	38.55	-1	6,530	-0.02%
2020/10/20	5	38.50	0	0.00	38.50	5	6,543	0.08%
2020/10/19	0	0.00	7	38.51	38.55	-7	6,523	-0.11%
2020/10/16	4	38.31	1	38.25	38.20	3	6,513	0.05%
2020/10/15	11	38.48	0	0.00	38.55	11	6,509	0.17%
2020/10/14	3	38.95	2	38.95	38.95	1	6,508	0.02%
2020/10/13	2	38.98	0	0.00	38.95	2	6,644	0.03%
2020/10/12	4.1	38.95	13	39.07	38.85	-8.9	6,755	-0.13%
2020/10/08	0.1	39.35	6	39.26	39.30	-5.9	6,856	-0.09%
2020/10/07	3	39.82	2	39.80	39.75	1	6,888	0.01%
2020/10/06	0	0.00	2	39.75	39.90	-2	6,927	-0.03%
2020/10/05	4	39.68	8	39.35	39.25	-4	6,954	-0.06%
2020/09/30	6	38.78	2	38.80	38.90	4	6,943	0.06%
2020/09/29	24	38.84	31	38.91	38.85	-7	6,951	-0.10%
2020/09/25	21	39.76	1	39.10	39.30	20	6,921	0.29%
2020/09/24	6	39.56	8	39.54	39.40	-2	6,959	-0.03%
2020/09/23	3	40.17	0	0.00	40.20	3	7,020	0.04%
2020/09/22	1	40.80	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.45	0	0.00	41.40	1	7,034	0.01%
2020/09/18	2	41.70	1	41.65	41.70	1	7,052	0.01%
2020/09/17	1	41.55	7	41.62	41.50	-6	7,064	-0.08%
2020/09/16	2	41.70	1	41.60	41.65	1	7,082	0.01%
2020/09/15	2	41.48	1	41.45	41.45	1	7,051	0.01%
2020/09/14	6	41.58	7	41.60	41.55	-1	7,072	-0.01%
2020/09/11	2	41.25	0	0.00	41.30	2	7,096	0.03%
2020/09/10	1	41.20	0	0.00	41.10	1	7,073	0.01%
2020/09/09	3	41.07	2	40.80	41.40	1	7,137	0.01%
2020/09/08	0	0.00	9	41.61	41.40	-9	7,177	-0.13%
2020/09/07	0.1	41.55	2	41.85	41.45	-1.9	7,272	-0.03%
2020/09/04	14	40.97	11	41.25	41.50	3	7,403	0.04%
2020/09/03	1	42.05	17	41.94	41.80	-16	7,475	-0.21%
2020/09/02	13	41.45	13	41.97	41.45	0	7,464	0.00%
2020/09/01	21	42.13	18	42.14	41.85	3	7,474	0.04%
2020/08/31	48	42.74	60	42.83	43.20	-12	7,377	-0.16%
2020/08/28	115	41.62	99	41.57	42.20	16	7,189	0.22%	大買/
2020/08/27	105	40.04	65	40.06	40.05	40	7,080	0.56%	大買/
2020/08/26	15	39.25	0	0.00	39.35	15	6,946	0.22%
2020/08/25	9	38.87	35	39.05	39.00	-26	6,912	-0.38%
2020/08/24	6	38.16	4	37.74	37.85	2	6,825	0.03%
2020/08/21	36	38.22	20	37.95	38.25	16	6,772	0.24%
2020/08/20	70	38.00	14	37.42	37.45	56	6,713	0.83%
2020/08/19	58.5	38.01	87.5	38.78	39.05	-29	6,444	-0.45%
2020/08/18	8	54.51	14.2	54.75	54.70	-6.2	5,689	-0.11%
2020/08/17	24	53.98	37	54.09	54.40	-13	5,504	-0.24%
2020/08/14	8	53.10	4	53.13	53.10	4	5,306	0.08%
2020/08/13	1	53.10	9	53.03	53.40	-8	5,255	-0.15%
2020/08/12	1	52.20	2	52.70	53.00	-1	5,247	-0.02%
2020/08/11	2	53.05	2	53.05	52.70	0	5,238	0.00%
2020/08/10	3	53.27	0	0.00	53.30	3	5,258	0.06%
2020/08/07	0	0.00	10	53.00	53.00	-10	5,258	-0.19%
2020/08/06	0	0.00	2	53.60	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	5	52.60	53.00	-5	5,195	-0.10%
2020/08/04	0	0.00	3	52.70	52.20	-3	5,175	-0.06%
2020/08/03	16	52.02	4	51.93	52.20	12	5,146	0.23%
2020/07/31	12	51.22	11	51.12	50.80	1	5,063	0.02%
2020/07/30	12	49.31	2	50.00	50.10	10	5,001	0.20%
2020/07/29	34	49.68	2	49.40	49.50	32	4,963	0.64%
2020/07/28	11	46.56	6	46.72	47.00	5	4,892	0.10%
2020/07/27	5	47.00	3	46.70	46.40	2	4,893	0.04%
2020/07/24	1	49.10	8	48.60	48.50	-7	4,848	-0.14%
2020/07/23	13	49.55	8	49.75	49.45	5	4,880	0.10%
2020/07/22	8	49.95	1	49.95	49.90	7	4,941	0.14%
2020/07/21	3	49.90	1	49.80	50.20	2	4,939	0.04%
2020/07/20	2	49.05	0	0.00	48.95	2	4,914	0.04%
2020/07/17	4	50.00	25	50.24	49.55	-21	4,874	-0.43%
2020/07/16	5	51.36	5	51.88	51.20	0	4,761	0.00%
2020/07/15	13.1	54.06	25	54.08	53.80	-11.9	4,637	-0.26%
2020/07/14	0.1	53.60	4	53.60	54.00	-3.9	4,523	-0.09%
2020/07/13	7	53.73	5	53.86	53.60	2	4,460	0.04%
2020/07/10	5	53.12	1	53.00	53.00	4	4,428	0.09%
2020/07/09	16	54.50	1	54.50	54.30	15	4,373	0.34%
2020/07/08	0	0.00	5	54.56	54.60	-5	4,335	-0.12%
2020/07/07	2	53.70	3	54.13	54.20	-1	4,296	-0.02%
2020/07/06	3	53.93	2.6	53.95	54.10	0.4	4,287	0.01%
2020/07/03	12	54.21	4	54.43	53.50	8	4,273	0.19%
2020/07/02	19	53.86	13	53.27	54.00	6	4,302	0.14%
2020/07/01	4.1	51.69	15	51.52	51.70	-10.9	4,350	-0.25%
2020/06/30	1	50.60	5.4	50.87	51.10	-4.4	4,565	-0.10%
2020/06/29	11.1	50.20	22	50.26	50.30	-10.9	4,533	-0.24%
2020/06/24	0	0.00	12	50.62	50.60	-12	4,515	-0.27%
2020/06/23	2	50.40	3	50.50	50.60	-1	4,522	-0.02%
2020/06/22	2	50.20	1	50.50	50.50	1	4,536	0.02%
2020/06/19	2	50.20	0	0.00	50.20	2	4,583	0.04%
2020/06/18	1	50.20	0	0.00	50.30	1	4,597	0.02%
2020/06/17	1	49.90	16	49.88	49.85	-15	4,584	-0.33%
2020/06/16	12	50.46	2	50.70	50.20	10	4,617	0.22%
2020/06/15	45	50.09	3.4	50.02	49.95	41.6	4,641	0.90%
2020/06/12	9	49.02	10	49.14	49.80	-1	4,626	-0.02%
2020/06/11	9.1	50.75	26	50.36	50.10	-16.9	4,573	-0.37%
2020/06/10	31	50.17	46	50.72	51.40	-15	4,436	-0.34%
2020/06/09	18	49.66	7	49.31	49.40	11	4,373	0.25%
2020/06/08	8.2	49.50	2	49.45	49.60	6.2	4,375	0.14%
2020/06/05	9	48.62	12	48.51	48.75	-3	4,314	-0.07%
2020/06/04	0.1	48.10	4	48.21	48.20	-3.9	4,284	-0.09%
2020/06/03	10.1	48.33	14	48.45	48.30	-3.9	4,290	-0.09%
2020/06/02	2	46.18	7	46.90	47.30	-5	4,169	-0.12%
2020/06/01	0	0.00	4	46.08	46.05	-4	4,098	-0.10%
2020/05/29	4.1	45.81	0	0.00	45.70	4.1	4,059	0.10%
2020/05/28	5	46.06	0	0.00	45.75	5	3,998	0.13%
2020/05/27	10	45.90	0	0.00	46.10	10	3,962	0.25%
2020/05/26	0	0.00	2	45.75	45.75	-2	3,934	-0.05%
2020/05/25	7	45.14	0	0.00	45.30	7	3,901	0.18%
2020/05/22	2.1	45.43	2	45.30	45.00	0.1	3,892	0.00%
2020/05/21	3.1	45.79	15	45.76	45.80	-11.9	3,845	-0.31%
2020/05/20	0.5	45.00	2	45.25	45.00	-1.5	3,794	-0.04%
2020/05/19	7	45.07	4	45.03	45.25	3	3,756	0.08%
2020/05/18	12	44.65	5	44.45	44.65	7	3,691	0.19%
2020/05/15	26	44.49	15	44.43	44.35	11	3,640	0.30%
2020/05/14	8	43.83	0	0.00	43.65	8	3,569	0.22%
2020/05/13	2	43.98	8	44.00	44.10	-6	3,538	-0.17%
2020/05/12	7	43.92	20	44.10	43.85	-13	3,524	-0.37%
2020/05/11	4	44.30	7	44.24	44.30	-3	3,489	-0.09%
2020/05/08	9	43.92	5	43.99	43.95	4	3,459	0.12%
2020/05/07	2	43.70	7	43.83	43.90	-5	3,446	-0.15%
2020/05/06	21	43.56	0	0.00	43.55	21	3,443	0.61%
2020/05/05	3	43.72	6	43.83	43.80	-3	3,424	-0.09%
2020/05/04	15	43.87	4	43.80	43.75	11	3,409	0.32%
2020/04/30	4	44.61	27	44.65	44.60	-23	3,406	-0.68%
2020/04/29	0	0.00	16.1	44.76	44.65	-16.1	3,369	-0.48%
2020/04/28	3	43.50	15	43.49	43.95	-12	3,313	-0.36%
2020/04/27	11	42.76	5	42.71	42.75	6	3,294	0.18%
2020/04/24	1	41.95	0	0.00	41.70	1	3,219	0.03%
2020/04/23	8	41.66	4	41.64	41.60	4	3,202	0.12%
2020/04/22	4	41.01	1	40.90	41.55	3	3,177	0.09%
2020/04/21	8	41.53	6	41.38	41.20	2	3,165	0.06%
2020/04/20	2	41.98	4	42.15	41.85	-2	3,117	-0.06%
2020/04/17	5	41.76	9	42.31	41.80	-4	3,106	-0.13%
2020/04/16	5	41.71	1	41.60	41.95	4	3,052	0.13%
2020/04/15	1	42.00	16	42.01	41.95	-15	3,021	-0.50%
2020/04/14	7	41.55	3	41.55	41.65	4	2,977	0.13%
2020/04/13	4	41.30	4	41.55	41.25	0	2,954	0.00%
2020/04/10	7	41.38	1	41.30	41.45	6	2,942	0.20%
2020/04/09	8	41.70	7	41.56	41.30	1	2,923	0.03%
2020/04/08	10	41.45	2	41.40	41.75	8	2,875	0.28%
2020/04/07	19	41.57	17	41.55	41.30	2	2,832	0.07%
2020/04/06	16	41.91	5	42.26	41.95	11	2,735	0.40%
2020/04/01	15	41.95	15	41.98	42.00	0	2,553	0.00%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	4	34.29	10.6	33.99	34.75	-6.6	2,288	-0.29%
2020/03/27	2	34.75	4	34.78	34.80	-2	2,431	-0.08%
2020/03/26	2	32.85	2	33.05	33.75	0	2,530	0.00%
2020/03/25	2	33.10	9	32.85	33.40	-7	2,631	-0.27%
2020/03/24	0	0.00	1	31.00	31.45	-1	2,628	-0.04%
2020/03/23	5	30.10	5	30.40	30.10	0	2,638	0.00%
2020/03/20	7	31.55	2	31.65	31.20	5	2,635	0.19%
2020/03/19	8	32.02	16	30.40	30.10	-8	2,616	-0.31%
2020/03/18	22	34.05	3	33.92	33.40	19	2,512	0.76%
2020/03/17	12	34.31	1	34.40	34.05	11	2,453	0.45%
2020/03/16	1	36.55	1	36.30	35.90	0	2,400	0.00%
2020/03/13	19	36.39	9	36.91	37.45	10	2,383	0.42%
2020/03/12	2	39.75	9	39.76	39.40	-7	2,313	-0.30%
2020/03/11	1	40.55	1	41.05	40.70	0	2,278	0.00%
2020/03/10	2	40.28	0	0.00	40.35	2	2,289	0.09%
2020/03/09	4	40.53	0	0.00	40.30	4	2,273	0.18%
2020/03/06	6	41.94	5	42.31	41.75	1	2,220	0.05%
2020/03/05	0	0.00	6	42.59	42.60	-6	2,215	-0.27%
2020/02/27	0	0.00	2	41.60	41.05	-2	2,323	-0.09%
2020/02/25	0	0.00	2.7	41.67	41.75	-2.7	2,344	-0.11%
2020/02/24	7	41.94	0	0.00	41.85	7	2,350	0.30%
2020/02/21	14	42.34	0	0.00	42.30	14	2,371	0.59%
2020/02/18	0	0.00	1	42.45	42.55	-1	2,479	-0.04%
2020/02/13	1	42.80	1	42.85	42.75	0	2,708	0.00%
2020/02/12	1	42.60	0	0.00	42.60	1	2,724	0.04%
2020/02/10	5	41.90	0	0.00	42.00	5	2,754	0.18%
2020/02/07	5	42.14	0	0.00	42.10	5	2,780	0.18%
2020/02/06	1	42.25	0	0.00	42.70	1	2,780	0.04%
2020/02/05	1	41.75	0	0.00	42.05	1	2,784	0.04%
2020/02/04	1	41.75	0	0.00	41.70	1	2,775	0.04%
2020/02/03	1.1	40.85	12	41.53	41.60	-10.9	2,743	-0.40%
2020/01/31	0	0.00	47	42.51	42.45	-47	2,736	-1.72%
2020/01/30	0	0.00	6	43.66	42.10	-6	2,738	-0.22%
2020/01/16	0	0.00	1	45.05	44.95	-1	2,734	-0.04%
2020/01/15	2	45.15	0	0.00	45.10	2	2,781	0.07%
2020/01/13	6	45.13	0	0.00	45.35	6	2,805	0.21%
2020/01/09	1	44.50	1	44.65	44.65	0	2,887	0.00%
2020/01/08	1	44.30	0	0.00	44.10	1	2,905	0.03%
2020/01/07	0	0.00	10	44.55	44.60	-10	2,929	-0.34%
2020/01/06	6	44.60	0	0.00	44.60	6	2,928	0.20%
2020/01/03	1	45.15	1	45.30	45.10	0	2,925	0.00%
2020/01/02	0	0.00	8	45.10	45.15	-8	2,945	-0.27%
2019/12/30	3	45.50	0.8	45.50	45.50	2.2	2,964	0.07%
2019/12/26	2	45.10	4	45.30	45.15	-2	2,932	-0.07%
2019/12/25	4	44.80	0	0.00	45.20	4	2,932	0.14%
2019/12/24	7	44.24	0	0.00	44.70	7	2,909	0.24%
2019/12/20	5	43.90	6	45.10	43.90	-1	2,586	-0.04%
2019/12/19	24	44.25	15	44.22	44.30	9	2,435	0.37%
2019/12/18	20	44.99	1	45.30	44.90	19	2,377	0.80%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	6	46.27	0	0.00	45.80	6	2,299	0.26%
2019/12/13	0	0.00	2	45.55	45.60	-2	2,247	-0.09%
2019/12/10	5	45.59	0	0.00	45.65	5	2,205	0.23%
2019/12/09	8	45.81	0	0.00	45.75	8	2,196	0.36%
2019/12/06	3	45.80	0	0.00	45.80	3	2,178	0.14%
2019/12/05	0	0.00	1	45.90	45.85	-1	2,159	-0.05%
2019/12/04	0	0.00	1	45.90	46.30	-1	2,119	-0.05%
2019/12/02	0	0.00	0	45.75	45.75	0	2,120	0.00%
2019/11/28	47	46.85	0	0.00	46.35	47	2,073	2.27%
2019/11/27	1	46.40	22	46.58	46.45	-21	2,060	-1.02%
2019/11/26	2	46.80	0	0.00	46.25	2	2,046	0.10%
2019/11/25	7	46.35	7	46.78	46.75	0	1,976	0.00%
2019/11/22	3	46.68	8	46.50	46.45	-5	1,992	-0.25%
2019/11/21	25	46.93	0	0.00	46.85	25	1,970	1.27%
2019/11/20	1	46.85	0	0.00	47.00	1	1,955	0.05%
2019/11/19	3	47.50	1	47.40	47.40	2	1,928	0.10%
2019/11/18	9	48.05	2	47.65	47.65	7	1,887	0.37%
2019/11/15	8.2	48.16	1	48.35	48.15	7.2	1,869	0.38%
2019/11/14	57	47.52	16	48.36	48.30	41	1,824	2.25%
2019/11/13	7	45.64	0	0.00	45.80	7	1,658	0.42%
2019/11/11	0	0.00	6	46.77	46.75	-6	1,759	-0.34%
2019/11/08	1	47.20	1.8	47.24	47.35	-0.8	1,751	-0.05%
2019/11/07	0	0.00	1	47.35	47.45	-1	1,768	-0.06%
2019/11/06	1	47.40	8.3	47.16	47.45	-7.3	1,752	-0.42%
2019/11/04	2	46.68	0	0.00	46.60	2	1,735	0.12%
2019/11/01	1	46.35	1	46.40	46.50	0	1,738	0.00%
2019/10/31	1	46.50	0	0.00	46.50	1	1,751	0.06%
2019/10/30	0	0.00	1	46.55	46.60	-1	1,748	-0.06%
2019/10/29	5.2	45.99	3	45.90	45.90	2.2	1,724	0.13%
2019/10/24	0	0.00	5	46.55	46.75	-5	1,682	-0.30%
2019/10/23	1	46.10	0	0.00	45.95	1	1,629	0.06%
2019/10/22	0	0.00	0.2	45.00	45.25	-0.2	1,598	-0.01%
2019/10/21	0	0.00	79	45.71	45.75	-79	1,589	-4.97%
2019/10/18	0	0.00	64	45.50	45.50	-64	1,569	-4.08%
2019/10/17	1.8	44.86	4	45.23	45.30	-2.2	1,529	-0.14%
2019/10/15	0	0.00	3	44.22	44.30	-3	1,464	-0.20%
2019/10/09	5	43.75	0	0.00	43.35	5	1,432	0.35%
2019/10/08	0	0.00	5	43.55	43.60	-5	1,423	-0.35%
2019/10/07	0	0.00	1	43.15	42.95	-1	1,396	-0.07%
2019/10/04	0	0.00	3	41.95	42.25	-3	1,366	-0.22%
2019/10/03	1	41.65	0	0.00	41.70	1	1,375	0.07%
2019/09/25	2	41.98	0	0.00	41.95	2	1,461	0.14%
2019/09/20	1	42.30	0	0.00	42.10	1	1,471	0.07%
2019/09/19	0.3	42.60	0	0.00	42.60	0.3	1,463	0.02%
2019/09/18	1	42.85	2	43.20	43.15	-1	1,595	-0.06%
2019/09/05	3	43.10	3	43.25	43.10	0	2,019	0.00%
2019/09/04	0	0.00	2	43.10	43.00	-2	2,019	-0.10%
2019/09/02	1	42.80	0	0.00	42.85	1	2,029	0.05%
2019/08/30	5	42.55	11	42.50	42.55	-6	2,022	-0.30%
2019/08/28	3	42.32	0	0.00	42.00	3	2,049	0.15%
2019/08/27	1	41.80	0	0.00	41.80	1	2,060	0.05%
2019/08/26	0	0.00	2	42.60	42.45	-2	2,026	-0.10%
2019/08/23	1	43.05	0	0.00	43.10	1	2,017	0.05%
2019/08/22	4	43.20	0	0.00	43.20	4	2,021	0.20%
2019/08/20	1	42.80	0	0.00	42.50	1	2,063	0.05%
2019/08/15	0	0.00	2	43.35	43.40	-2	2,022	-0.10%
2019/08/14	5	43.00	2	43.13	42.75	3	1,953	0.15%
2019/08/12	0	0.00	1	42.30	42.40	-1	1,881	-0.05%
2019/08/07	1	40.45	1	40.65	40.40	0	1,889	0.00%
2019/08/06	2	40.85	2	40.58	40.80	0	1,915	0.00%
2019/07/30	1	41.55	1	41.90	41.50	0	1,962	0.00%
2019/07/25	1	41.25	0	0.00	41.75	1	1,968	0.05%
2019/07/17	0	0.00	2	41.48	41.35	-2	1,998	-0.10%
2019/07/11	0	0.00	1	42.60	42.60	-1	2,087	-0.05%
2019/07/10	2	42.25	0	0.00	42.55	2	2,116	0.09%
2019/07/05	3	42.93	2	42.90	42.85	1	2,166	0.05%
2019/06/28	1	44.60	8	44.55	44.40	-7	2,274	-0.31%
2019/06/27	1	44.90	4	45.00	44.80	-3	2,290	-0.13%
2019/06/26	8	45.50	0	0.00	45.30	8	2,392	0.33%
2019/06/25	0	0.00	1	45.45	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	0	45.25	45.50	0	2,274	0.00%
2019/06/21	5	44.43	8	44.45	44.40	-3	2,139	-0.14%
2019/06/20	0	0.00	10	44.15	44.20	-10	2,005	-0.50%
2019/06/19	1	43.70	8.1	43.14	43.65	-7.1	1,965	-0.36%
2019/06/18	1	42.45	0	0.00	42.45	1	1,891	0.05%
2019/06/17	0	0.00	5	42.06	42.20	-5	1,881	-0.27%
2019/06/14	0	0.00	5	41.50	41.40	-5	1,879	-0.27%
2019/06/13	0	0.00	1	41.60	41.45	-1	1,904	-0.05%
2019/06/10	0	0.00	2	41.45	41.30	-2	1,893	-0.11%
2019/06/05	2	41.08	0	0.00	40.90	2	1,907	0.10%
2019/06/04	5	40.68	0	0.00	40.95	5	1,909	0.26%
2019/06/03	6	40.95	0	0.00	41.10	6	1,872	0.32%
2019/05/29	0	0.00	1	40.25	40.15	-1	1,882	-0.05%
2019/05/28	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/15	0	0.00	0.2	41.00	41.00	-0.2	1,899	-0.01%
2019/05/14	1	39.80	1	40.45	39.90	0	1,882	0.00%
2019/05/08	2	41.13	0	0.00	40.90	2	1,814	0.11%
2019/05/06	3	41.60	0	0.00	41.60	3	1,797	0.17%
2019/04/30	0	0.00	1	42.35	42.40	-1	1,792	-0.06%
2019/04/26	1	41.75	2	41.70	41.65	-1	1,777	-0.06%
2019/04/25	4	42.00	0	0.00	42.00	4	1,769	0.23%
2019/04/24	1	41.95	1.3	41.90	41.85	-0.3	1,764	-0.02%
2019/04/18	19.2	42.06	5	41.96	41.75	14.2	1,696	0.84%
2019/04/17	14	42.63	0	0.00	42.80	14	1,650	0.85%
2019/04/16	1.4	42.69	0.1	42.80	42.75	1.3	1,628	0.08%
2019/04/15	1	43.85	0	0.00	43.25	1	1,598	0.06%
2019/04/12	1	43.70	0	0.00	43.80	1	1,574	0.06%
2019/04/11	6	43.60	1	44.15	43.50	5	1,579	0.32%
2019/04/10	2	43.90	0	0.00	43.95	2	1,548	0.13%
2019/04/08	5	44.77	0	0.00	44.60	5	1,455	0.34%
2019/04/01	1	46.10	0	0.00	45.80	1	1,361	0.07%
2019/03/29	2.2	45.36	7	45.57	46.60	-4.8	1,337	-0.36%
2019/03/28	4	46.66	0	0.00	46.60	4	1,231	0.32%
2019/03/26	0	0.00	1	47.95	48.20	-1	1,224	-0.08%
2019/03/25	1	47.45	1	47.85	47.85	0	1,222	0.00%
2019/03/22	6	48.32	0	0.00	48.25	6	1,209	0.50%
2019/03/21	2.4	48.64	1	48.75	48.80	1.4	1,186	0.12%
2019/03/20	0.2	48.65	0	0.00	48.75	0.2	1,189	0.02%
2019/03/18	4	48.36	0	0.00	48.55	4	1,184	0.34%
2019/03/11	11	47.39	0	0.00	47.10	11	1,157	0.95%
2019/03/08	1	47.95	0	0.00	47.80	1	1,168	0.09%
2019/03/06	0	0.00	10	48.80	49.25	-10	1,225	-0.82%
2019/02/26	0	0.00	0.7	48.50	48.70	-0.7	1,207	-0.06%
2019/02/22	0	0.00	1	48.20	48.55	-1	1,218	-0.08%
2019/02/20	1	48.30	1	48.15	48.10	0	1,227	0.00%
2019/02/19	1	47.85	0	0.00	47.85	1	1,212	0.08%
2019/02/18	2	47.60	0	0.00	47.60	2	1,231	0.16%
2019/02/14	0	0.00	1	46.85	46.95	-1	1,216	-0.08%
2019/02/12	0	0.00	1	46.90	46.75	-1	1,213	-0.08%
2019/02/11	1	46.65	0	0.00	46.75	1	1,228	0.08%
2019/01/29	0	0.00	5	46.20	46.40	-5	1,201	-0.42%
2019/01/25	0.8	46.25	0.2	46.25	46.30	0.6	1,207	0.05%
2019/01/22	1	45.85	0	0.00	45.80	1	1,215	0.08%
2019/01/15	0	0.00	2.1	46.85	47.15	-2.1	1,292	-0.16%
2019/01/10	0	0.00	1	47.10	47.00	-1	1,343	-0.07%
2019/01/09	0	0.00	1	46.85	46.95	-1	1,367	-0.07%
2019/01/04	0	0.00	1	45.40	45.40	-1	1,471	-0.07%
2018/12/28	8	44.84	0	0.00	44.75	8	1,714	0.47%
2018/12/26	2	44.43	0	0.00	44.30	2	1,978	0.10%
2018/12/25	1	44.30	0	0.00	44.40	1	2,029	0.05%
2018/12/24	0	0.00	0.7	45.00	44.95	-0.7	2,063	-0.03%
2018/12/22	1	45.20	0	0.00	45.10	1	2,104	0.05%
2018/12/20	2	45.38	0	0.00	44.90	2	2,244	0.09%
2018/12/18	0	0.00	2.3	46.77	46.90	-2.3	2,356	-0.10%
2018/12/07	0	0.00	1	47.70	47.70	-1	2,610	-0.04%
2018/12/06	0	0.00	2	47.75	47.20	-2	2,643	-0.08%
2018/12/03	1	49.30	0	0.00	48.55	1	2,660	0.04%
2018/11/30	0	0.00	3	48.22	48.95	-3	2,651	-0.11%
2018/11/28	0	0.00	2	48.00	48.35	-2	2,616	-0.08%
2018/11/23	3	46.55	0	0.00	46.55	3	2,649	0.11%
2018/11/22	0	0.00	4	47.20	47.15	-4	2,658	-0.15%
2018/11/21	0	0.00	3	47.75	47.85	-3	2,676	-0.11%
2018/11/20	0	0.00	1	47.55	47.45	-1	2,711	-0.04%
2018/11/19	1	47.15	5	47.17	47.25	-4	2,797	-0.14%
2018/11/16	3	45.95	1	46.20	46.20	2	2,816	0.07%
2018/11/15	2	46.05	0	0.00	45.85	2	2,841	0.07%
2018/11/14	0	0.00	1	45.05	45.05	-1	2,835	-0.04%
2018/11/01	0	0.00	1	43.30	43.05	-1	3,045	-0.03%
2018/10/30	1	41.85	0	0.00	41.95	1	3,054	0.03%
2018/10/29	1	42.15	2	41.95	41.85	-1	3,074	-0.03%
2018/10/26	0.2	42.30	1	42.30	42.30	-0.8	3,093	-0.03%
2018/10/25	0	0.00	5.3	42.40	42.05	-5.3	3,181	-0.17%
2018/10/23	2	44.00	2	43.95	44.40	0	3,290	0.00%
2018/10/19	2	43.73	0	0.00	43.85	2	3,340	0.06%
2018/10/18	1	44.95	0	0.00	44.35	1	3,332	0.03%
2018/10/16	1	45.10	0	0.00	44.80	1	3,318	0.03%
2018/10/12	0.4	46.10	2	46.00	46.05	-1.6	3,288	-0.05%
2018/10/11	2.4	45.50	4	45.78	45.40	-1.6	3,248	-0.05%
2018/10/09	0	0.00	3.2	50.81	50.40	-3.2	3,134	-0.10%
2018/10/08	3	50.53	12	51.14	50.50	-9	3,142	-0.29%
2018/09/26	4	35.91	5	35.89	35.75	-1	3,086	-0.03%
2018/09/25	10	35.75	14.2	35.40	35.95	-4.2	3,035	-0.14%
2018/09/19	2	35.35	8	35.45	35.30	-6	2,877	-0.21%
2018/09/18	0	0.00	1	35.30	35.35	-1	2,873	-0.03%
2018/09/17	0	0.00	2	35.03	35.20	-2	2,866	-0.07%
2018/09/14	8	34.95	10	34.97	35.05	-2	2,836	-0.07%
2018/09/13	6	34.30	5	34.57	34.80	1	2,776	0.04%
2018/09/12	0.4	33.90	5	33.75	34.05	-4.6	2,740	-0.17%
2018/09/11	2	33.30	0	0.00	33.80	2	2,758	0.07%
2018/09/06	0	0.00	1	33.60	33.80	-1	2,880	-0.03%
2018/09/03	1	34.10	3	34.15	34.10	-2	2,918	-0.07%
2018/08/31	1	34.30	0	0.00	34.60	1	2,917	0.03%
2018/08/30	0	0.00	2	34.35	34.45	-2	2,931	-0.07%
2018/08/29	0	0.00	1	34.35	34.50	-1	3,008	-0.03%
2018/08/28	4	34.25	10	34.25	34.25	-6	3,064	-0.20%
2018/08/27	1	34.10	0	0.00	34.10	1	3,138	0.03%
2018/08/24	1	34.25	1	34.50	34.30	0	3,172	0.00%
2018/08/23	0	0.00	24	34.32	34.50	-24	3,259	-0.74%
2018/08/22	0	0.00	2	34.45	34.40	-2	3,302	-0.06%
2018/08/21	2	34.15	2	34.35	34.45	0	3,316	0.00%
2018/08/20	2	34.20	0	0.00	34.20	2	3,316	0.06%
2018/08/17	2	34.30	0	0.00	34.30	2	3,336	0.06%
2018/08/16	29	34.36	3	34.33	34.30	26	3,333	0.78%
2018/08/15	4	34.45	19.6	34.31	34.30	-15.6	3,299	-0.47%
2018/08/14	3	34.00	8	33.98	34.00	-5	3,240	-0.15%
2018/08/13	5	33.55	3	33.65	33.40	2	3,246	0.06%
2018/08/10	0	0.00	4	33.85	33.90	-4	3,247	-0.12%
2018/08/09	13	34.01	0	0.00	33.70	13	3,259	0.40%
2018/08/08	17	34.44	5	34.52	34.35	12	3,257	0.37%
2018/08/07	0	0.00	6	34.20	34.15	-6	3,256	-0.18%
2018/08/06	0	0.00	17	34.22	34.20	-17	3,289	-0.52%
2018/08/03	6	33.75	1	34.20	34.20	5	3,298	0.15%
2018/08/02	0	0.00	1	33.55	33.55	-1	3,269	-0.03%
2018/08/01	4	33.80	8	34.04	33.70	-4	3,259	-0.12%
2018/07/31	0	0.00	5	33.65	33.95	-5	3,217	-0.16%
2018/07/30	10	33.75	10	33.50	33.65	0	3,213	0.00%
2018/07/27	1	33.75	40	33.63	33.75	-39	3,252	-1.20%
2018/07/26	21	33.75	1	33.65	33.75	20	3,267	0.61%
2018/07/24	0	0.00	4	33.35	33.55	-4	3,296	-0.12%
2018/07/23	1	33.15	3	33.10	33.00	-2	3,290	-0.06%
2018/07/20	1	34.85	0	0.00	34.90	1	3,248	0.03%
2018/07/19	1	35.00	0	0.00	34.90	1	3,211	0.03%
2018/07/18	2	35.05	11	35.02	35.00	-9	3,209	-0.28%
2018/07/17	2	34.98	5	35.00	35.00	-3	3,197	-0.09%
2018/07/16	10	35.30	0	0.00	34.95	10	3,242	0.31%
2018/07/13	1	35.15	1	35.10	35.20	0	3,289	0.00%
2018/07/12	0	0.00	12	34.90	34.95	-12	3,340	-0.36%
2018/07/10	0	0.00	1	34.80	34.70	-1	3,540	-0.03%
2018/07/09	1	33.90	0	0.00	34.50	1	3,609	0.03%
2018/07/06	2	33.50	3	33.60	33.50	-1	3,807	-0.03%
2018/07/04	0	0.00	1.2	34.30	34.20	-1.2	4,025	-0.03%
2018/07/03	6	34.46	0	0.00	34.25	6	4,200	0.14%
2018/06/28	9	34.69	1	34.75	34.75	8	4,195	0.19%
2018/06/27	2	34.93	1	35.15	34.70	1	4,224	0.02%
2018/06/26	2	35.05	0	0.00	35.05	2	4,254	0.05%
2018/06/25	1	36.00	0	0.00	35.65	1	4,274	0.02%
2018/06/21	0	0.00	2	35.90	36.00	-2	4,742	-0.04%
2018/06/20	1	35.60	0	0.00	35.85	1	4,803	0.02%
2018/06/19	3	35.82	2	36.10	35.60	1	4,845	0.02%
2018/06/15	2	36.05	0	0.00	36.20	2	4,892	0.04%
2018/06/14	1	35.80	0	0.00	35.70	1	4,821	0.02%
2018/06/13	5	36.10	0	0.00	35.80	5	4,796	0.10%
2018/06/12	2	36.15	0	0.00	36.15	2	4,798	0.04%
2018/06/11	6	36.53	0	0.00	36.40	6	4,823	0.12%
2018/06/08	0.2	36.65	0	0.00	36.70	0.2	4,842	0.00%
2018/06/06	5	37.15	3	37.05	37.15	2	4,844	0.04%
2018/06/05	0	0.00	8	36.81	36.75	-8	4,780	-0.17%
2018/06/04	2	36.40	0	0.00	36.45	2	4,801	0.04%
2018/06/01	0	0.00	6	35.98	35.95	-6	4,835	-0.12%
2018/05/31	2	35.45	4	35.63	36.15	-2	4,804	-0.04%
2018/05/30	2	35.30	8	35.45	35.30	-6	4,765	-0.13%
2018/05/28	0	0.00	1	35.80	35.70	-1	4,756	-0.02%
2018/05/22	0	0.00	13.7	35.94	35.80	-13.7	4,844	-0.28%
2018/05/21	1	35.80	0	0.00	35.80	1	4,864	0.02%
2018/05/18	2	35.35	6	35.37	35.35	-4	4,858	-0.08%
2018/05/17	6	35.64	0	0.00	35.60	6	4,913	0.12%
2018/05/16	1	35.80	1	35.80	35.80	0	4,922	0.00%
2018/05/15	0	0.00	4	35.80	35.60	-4	4,940	-0.08%
2018/05/14	5	35.64	4	35.75	35.85	1	5,091	0.02%
2018/05/11	0	0.00	3.6	35.49	35.55	-3.6	5,102	-0.07%
2018/05/10	0	0.00	1	35.60	35.55	-1	5,112	-0.02%
2018/05/09	1	35.55	2	35.40	35.45	-1	5,117	-0.02%
2018/05/04	2	35.30	0	0.00	35.10	2	5,199	0.04%
2018/05/03	5	35.67	1	35.60	35.50	4	5,208	0.08%
2018/04/30	5	35.65	0	0.00	35.65	5	5,294	0.09%
2018/04/26	2	35.60	5	35.57	35.45	-3	5,322	-0.06%
2018/04/25	2	35.68	128.2	35.70	35.85	-126.2	5,332	-2.37%	大賣/鉅額交易
2018/04/24	2	36.10	6	36.13	36.10	-4	5,321	-0.08%
2018/04/23	4	36.24	1	36.15	36.30	3	5,321	0.06%
2018/04/20	0	0.00	5	36.40	36.45	-5	5,356	-0.09%
2018/04/19	6	36.15	0	0.00	36.25	6	5,352	0.11%
2018/04/18	0	0.00	4	35.93	36.00	-4	5,335	-0.07%
2018/04/17	11	35.49	6	35.88	35.60	5	5,330	0.09%
2018/04/16	0	0.00	6.1	36.51	36.50	-6.1	5,231	-0.12%
2018/04/13	9	36.48	1	36.50	36.50	8	5,228	0.15%
2018/04/12	6	36.13	60	36.58	36.20	-54	5,221	-1.03%
2018/04/11	0.8	35.70	171	35.99	35.80	-170.2	5,124	-3.32%	大賣/鉅額交易
2018/04/10	23	35.79	1	35.80	35.60	22	5,051	0.44%
2018/04/09	1	34.65	9	35.08	35.40	-8	4,957	-0.16%
2018/04/03	1	33.95	42	34.05	34.15	-41	4,786	-0.86%
2018/04/02	1	34.15	5	34.05	34.10	-4	4,791	-0.08%
2018/03/31	27	34.26	10	34.45	34.10	17	4,784	0.36%
2018/03/30	2	34.25	16	34.34	34.10	-14	4,768	-0.29%
2018/03/29	3	34.28	1	34.20	34.30	2	4,727	0.04%
2018/03/28	16	34.25	38.2	34.38	34.45	-22.2	4,707	-0.47%
2018/03/27	35	35.14	12	35.19	34.55	23	4,635	0.50%
2018/03/26	3	33.97	25	33.99	33.90	-22	4,144	-0.53%
2018/03/23	5	33.39	38.4	33.47	33.90	-33.4	4,117	-0.81%
2018/03/22	11	34.44	122	34.42	34.00	-111	4,039	-2.75%	大賣/鉅額交易
2018/03/21	3	34.13	2	34.38	34.35	1	3,971	0.03%
2018/03/20	0	0.00	2	33.85	33.90	-2	3,905	-0.05%
2018/03/19	1	34.00	3	33.83	33.90	-2	3,880	-0.05%
2018/03/16	1.2	33.65	0	0.00	33.65	1.2	3,862	0.03%
2018/03/15	4	33.88	11.2	33.71	33.90	-7.2	3,810	-0.19%
2018/03/14	5	33.44	0	0.00	33.40	5	3,735	0.13%
2018/03/12	1	33.70	3	33.72	33.70	-2	3,719	-0.05%
2018/03/09	2	33.40	10	33.31	33.25	-8	3,724	-0.21%
2018/03/08	0	0.00	10.2	33.69	33.35	-10.2	3,730	-0.27%
2018/03/07	7	32.91	15	33.03	33.20	-8	3,665	-0.22%
2018/03/05	0	0.00	10	32.98	32.35	-10	3,664	-0.27%
2018/03/02	2	32.15	0	0.00	32.40	2	3,639	0.05%
2018/03/01	0	0.00	3	31.90	32.50	-3	3,660	-0.08%
2018/02/27	8	32.49	0	0.00	32.15	8	3,672	0.22%
2018/02/26	15	32.80	12	32.75	32.80	3	3,680	0.08%
2018/02/23	10	32.40	0	0.00	32.25	10	3,682	0.27%
2018/02/12	0	0.00	5	30.65	30.95	-5	4,479	-0.11%
2018/02/09	0	0.00	7	30.80	30.70	-7	4,500	-0.16%
2018/02/08	5	30.95	0	0.00	30.70	5	4,450	0.11%
2018/02/07	6	31.21	0	0.00	30.85	6	4,550	0.13%
2018/02/06	1	30.10	0	0.00	30.70	1	4,537	0.02%
2018/02/05	0	0.00	1	32.00	32.45	-1	4,464	-0.02%
2018/01/31	4	33.08	13.2	33.58	33.45	-9.2	4,616	-0.20%
2018/01/30	12	33.10	0	0.00	33.05	12	4,627	0.26%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/25	1	33.70	4	33.70	33.95	-3	4,586	-0.07%
2018/01/24	8	33.53	26	33.48	33.50	-18	4,539	-0.40%
2018/01/22	0	0.00	10	33.45	33.55	-10	4,618	-0.22%
2018/01/19	0	0.00	5	33.15	33.20	-5	4,683	-0.11%
2018/01/18	10	33.70	1	33.80	33.65	9	4,640	0.19%
2018/01/17	1	33.60	0	0.00	33.80	1	4,614	0.02%
2018/01/16	1	33.80	7	33.95	33.95	-6	4,600	-0.13%
2018/01/15	0	0.00	10	33.45	33.65	-10	4,564	-0.22%
2018/01/12	0	0.00	8	33.40	33.40	-8	4,529	-0.18%
2018/01/11	1	33.45	0	0.00	33.35	1	4,519	0.02%
2018/01/10	0	0.00	12	33.24	33.30	-12	4,495	-0.27%
2018/01/09	4	33.25	7	33.11	33.30	-3	4,468	-0.07%
2018/01/08	0	0.00	4	33.20	33.30	-4	4,471	-0.09%
2018/01/05	0	0.00	14	32.88	33.10	-14	4,407	-0.32%
2018/01/03	5	32.31	5.2	32.39	32.40	-0.2	4,313	0.00%
2018/01/02	0	0.00	1	31.90	32.00	-1	4,252	-0.02%