元大台灣50正2 (00631L)-永豐金-豐原券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
199.2
漲跌
▼4.9
漲幅
-2.40%
成交量
3,914張
產業
上市
278人加入追蹤

立即追蹤
本地時間:13:35(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

元大台灣50正2 (00631L)籌碼相關－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/04/15	1.4	199.74	8	200.03	199.15	-6.6	2,437	-0.27%
2024/04/12	0	203.36	0	0.00	204.05	0	2,423	0.00%
2024/04/11	1.1	203.03	0.2	203.20	203.80	0.9	2,422	0.04%
2024/04/10	1	205.94	1.1	206.31	205.65	-0.1	2,415	0.00%
2024/04/09	4	203.34	2	203.70	206.30	2	2,490	0.08%
2024/04/08	0	199.00	1.4	198.08	198.30	-1.4	2,466	-0.06%
2024/04/03	2.2	195.46	10	195.87	196.55	-7.8	2,470	-0.32%
2024/04/02	0	198.95	8	197.81	199.20	-8	2,441	-0.33%
2024/04/01	0.1	195.14	8.1	195.32	194.55	-8	2,481	-0.32%
2024/03/29	0.1	194.66	0	0.00	194.70	0.1	2,491	0.00%
2024/03/28	0	193.40	0	0.00	193.45	0	2,490	0.00%
2024/03/27	0	193.20	1	192.56	194.35	-1	2,479	-0.04%
2024/03/26	2	193.87	0	197.00	193.00	2	2,501	0.08%
2024/03/25	0	194.10	0	194.80	194.15	0	2,480	0.00%
2024/03/22	0	193.74	4.5	192.93	193.60	-4.4	2,524	-0.18%
2024/03/21	1	193.00	1	190.44	194.10	0	2,494	0.00%
2024/03/20	3.1	186.86	0	0.00	186.05	3.1	2,489	0.12%
2024/03/19	2	186.29	0	0.00	187.55	2	2,525	0.08%
2024/03/18	0	185.60	0	0.00	188.10	0	2,512	0.00%
2024/03/15	2.1	186.88	0	0.00	185.35	2.1	2,526	0.08%
2024/03/14	1	186.65	0.3	188.18	188.40	0.8	2,504	0.03%
2024/03/13	1.3	188.75	2.1	189.36	188.65	-0.7	2,519	-0.03%
2024/03/12	1	188.49	1	188.21	188.80	0	2,520	0.00%
2024/03/11	4	184.68	2.2	184.98	184.80	1.9	2,524	0.07%
2024/03/08	3.1	186.26	3	187.61	186.10	0	2,537	0.00%
2024/03/07	1	183.98	0.1	184.48	184.20	0.9	2,513	0.04%
2024/03/06	0.1	178.27	1.1	179.04	180.10	-1.1	2,515	-0.04%
2024/03/05	1	177.38	0	178.11	178.10	1	2,519	0.04%
2024/03/04	0	176.58	0.2	176.10	176.35	-0.1	2,536	-0.01%
2024/03/01	0.1	170.41	0.1	170.32	169.85	0	2,539	0.00%
2024/02/29	0	170.65	2.2	169.25	170.15	-2.2	2,578	-0.08%
2024/02/27	2.4	168.30	7	167.04	168.85	-4.6	2,588	-0.18%
2024/02/26	0	170.45	0	169.70	170.50	0	2,585	0.00%
2024/02/23	1	169.56	8	169.80	169.45	-7	2,615	-0.27%
2024/02/22	0	168.50	9.1	167.22	168.90	-9.1	2,670	-0.34%
2024/02/21	0	165.33	8.1	165.53	165.20	-8.1	2,682	-0.30%
2024/02/20	0	166.00	8	165.64	166.15	-8	2,743	-0.29%
2024/02/19	0.1	165.00	13	164.69	165.00	-12.9	2,800	-0.46%
2024/02/16	0.2	165.12	2.7	165.01	164.80	-2.4	2,882	-0.08%
2024/02/15	0.1	165.00	54.9	164.65	165.20	-54.7	2,915	-1.88%
2024/02/05	11.1	154.21	0	0.00	155.05	11.1	2,913	0.38%
2024/02/02	1	154.20	16	154.25	154.90	-15	2,918	-0.51%
2024/02/01	19	151.73	14.3	151.78	152.65	4.8	2,936	0.16%
2024/01/31	0.2	152.21	14	152.31	152.00	-13.8	2,974	-0.46%
2024/01/30	1	154.75	14.1	155.13	155.15	-13.1	2,988	-0.44%
2024/01/29	1	154.50	15.1	155.02	155.70	-14.1	3,099	-0.46%
2024/01/26	14	153.51	0.1	153.50	153.10	13.9	3,164	0.44%
2024/01/25	14.2	153.06	3.2	153.35	153.50	11	3,195	0.35%
2024/01/24	14.1	152.00	6	151.41	151.40	8.1	3,214	0.25%
2024/01/23	15.4	150.86	1.1	151.06	151.20	14.3	3,234	0.44%
2024/01/22	14	149.95	2.1	150.05	150.20	11.9	3,229	0.37%
2024/01/19	2	146.93	7.1	147.04	148.05	-5.1	3,226	-0.16%
2024/01/18	1.3	141.81	0	142.10	141.15	1.2	3,271	0.04%
2024/01/17	3.2	140.88	0	142.50	140.60	3.2	3,273	0.10%
2024/01/16	3.1	143.21	0	143.50	143.00	3.1	3,259	0.09%
2024/01/15	0.4	147.01	0	0.00	146.35	0.4	3,276	0.01%
2024/01/12	0.1	145.50	0	144.80	145.25	0	3,331	0.00%
2024/01/11	0.1	146.19	0	146.70	146.30	0	3,331	0.00%
2024/01/10	1.2	144.55	0	145.06	144.45	1.2	3,364	0.04%
2024/01/09	0	146.94	1	147.95	146.20	-1	3,355	-0.03%
2024/01/08	1.1	148.04	13	146.70	146.35	-11.9	3,347	-0.36%
2024/01/05	2.1	146.21	14	145.80	145.15	-11.9	3,325	-0.36%
2024/01/04	0.3	145.92	18	145.79	145.70	-17.7	3,352	-0.53%
2024/01/03	6.5	145.95	15	146.25	145.90	-8.5	3,405	-0.25%
2024/01/02	0.3	150.31	14.1	150.05	149.95	-13.8	3,359	-0.41%
2023/12/29	12.2	151.19	5	150.80	151.20	7.1	3,376	0.21%
2023/12/28	12	151.21	0	151.40	151.15	12	3,439	0.35%
2023/12/27	22	150.53	0	150.46	151.40	22	3,452	0.64%
2023/12/26	25.1	148.51	0.1	148.86	149.10	25	3,450	0.72%
2023/12/25	19	147.35	0	0.00	147.15	19	3,454	0.55%
2023/12/22	14	146.29	1	146.10	146.20	13	3,466	0.38%
2023/12/21	2.2	145.24	1.1	145.54	145.70	1.1	3,494	0.03%
2023/12/20	4	147.51	1.3	147.84	148.15	2.8	3,495	0.08%
2023/12/19	0.3	146.04	0	0.00	146.30	0.3	3,502	0.01%
2023/12/18	0	147.69	0.1	147.10	147.85	0	3,560	0.00%
2023/12/15	0.1	148.72	13.3	149.12	148.35	-13.2	3,570	-0.37%
2023/12/14	6	147.73	13	147.42	147.70	-7	3,550	-0.20%
2023/12/13	0	144.25	13.2	144.58	144.30	-13.2	3,537	-0.37%
2023/12/12	0.1	144.74	15	144.75	144.25	-14.9	3,585	-0.42%
2023/12/11	1.1	143.37	12.3	143.14	143.55	-11.3	3,623	-0.31%
2023/12/08	1.4	144.00	0.2	143.68	143.05	1.2	3,632	0.03%
2023/12/07	0.1	142.01	6	142.50	141.30	-5.9	3,615	-0.16%
2023/12/06	0.1	143.09	0	143.64	143.00	0.1	3,647	0.00%
2023/12/05	0.3	141.77	9.1	141.50	141.75	-8.8	3,646	-0.24%
2023/12/04	8.2	144.35	0	0.00	143.70	8.2	3,643	0.22%
2023/12/01	14	143.13	0.1	143.37	143.80	13.9	3,627	0.38%
2023/11/30	12.2	143.09	0	0.00	143.50	12.2	3,599	0.34%
2023/11/29	12.2	143.31	0	143.50	142.65	12.2	3,595	0.34%
2023/11/28	12.6	142.72	1.8	140.76	142.85	10.8	3,582	0.30%
2023/11/27	12.8	140.75	27	140.20	139.40	-14.2	3,568	-0.40%
2023/11/24	0	142.50	2	141.93	141.95	-2	3,569	-0.05%
2023/11/22	0.3	142.08	1.2	141.88	141.85	-0.9	3,594	-0.03%
2023/11/21	1.1	143.87	7.3	143.31	143.90	-6.2	3,625	-0.17%
2023/11/20	0.1	140.53	0.3	140.18	140.45	-0.2	3,614	-0.01%
2023/11/17	0	140.85	0.2	141.00	140.70	-0.2	3,627	0.00%
2023/11/16	0.1	140.15	10.1	139.20	139.95	-10.1	3,585	-0.28%
2023/11/15	0.1	139.58	10.1	140.05	139.80	-10	3,540	-0.28%
2023/11/14	0.1	136.40	0	0.00	136.65	0.1	3,501	0.00%
2023/11/13	0.1	135.71	10.2	135.41	135.40	-10.1	3,530	-0.29%
2023/11/10	0.2	132.32	0.2	132.50	132.40	-0.1	3,515	0.00%
2023/11/09	0.1	133.11	0	133.60	133.65	0.1	3,538	0.00%
2023/11/08	0.1	132.62	1	133.98	133.50	-0.9	3,607	-0.03%
2023/11/07	0.1	131.50	0.3	132.04	132.30	-0.2	3,593	0.00%
2023/11/06	4.1	131.89	9.9	132.39	132.25	-5.8	3,642	-0.16%
2023/11/03	0.1	129.00	19.9	129.40	129.60	-19.8	3,553	-0.56%
2023/11/02	1.2	127.51	5.2	127.13	127.85	-4.1	3,525	-0.11%
2023/11/01	3	122.51	0	123.15	122.90	3	3,495	0.09%
2023/10/31	1.4	122.51	0	0.00	121.80	1.4	3,510	0.04%
2023/10/30	0.3	124.28	0.1	125.00	124.00	0.1	3,554	0.00%
2023/10/27	1.2	124.53	6	124.30	124.10	-4.8	3,546	-0.14%
2023/10/26	10.5	123.52	4.1	123.38	122.75	6.4	3,564	0.18%
2023/10/25	0	128.30	6	128.53	127.95	-6	3,465	-0.17%
2023/10/24	9.3	125.69	0.1	126.56	127.25	9.2	3,457	0.27%
2023/10/23	12.1	126.92	0.1	127.65	126.00	12	3,425	0.35%
2023/10/20	3.9	126.99	8.4	127.26	128.70	-4.5	3,389	-0.13%
2023/10/19	5.5	128.95	8.4	129.06	129.20	-2.9	3,344	-0.09%
2023/10/18	5.5	130.33	8.4	130.42	129.40	-2.9	3,395	-0.09%
2023/10/17	0.8	132.79	9	133.30	132.15	-8.2	3,342	-0.24%
2023/10/16	1.8	132.26	9.1	132.20	132.30	-7.3	3,357	-0.22%
2023/10/13	12.4	134.33	0	0.00	134.25	12.4	3,387	0.37%
2023/10/12	12.1	134.72	18.3	133.92	135.30	-6.2	3,395	-0.18%
2023/10/11	12.3	133.16	15	133.27	133.20	-2.7	3,388	-0.08%
2023/10/06	0.2	130.24	19.3	130.02	130.35	-19.1	3,383	-0.57%
2023/10/05	5.2	129.10	14.9	128.73	129.50	-9.7	3,372	-0.29%
2023/10/04	4.5	125.44	14.2	125.72	126.10	-9.7	3,365	-0.29%
2023/10/03	3.3	129.80	12	130.06	128.95	-8.8	3,306	-0.27%
2023/10/02	0.2	130.49	15.8	131.11	131.05	-15.6	3,333	-0.47%
2023/09/28	4.1	127.47	16	127.59	127.80	-11.9	3,366	-0.35%
2023/09/27	3.1	126.70	17	126.61	126.90	-13.9	3,358	-0.41%
2023/09/26	7.8	127.11	16	126.97	126.45	-8.2	3,359	-0.24%
2023/09/25	5.1	129.51	20	128.98	129.45	-15	3,363	-0.44%
2023/09/22	2.5	126.80	1	127.15	127.45	1.5	3,348	0.05%
2023/09/21	15.4	128.06	2	127.03	126.90	13.4	3,338	0.40%
2023/09/20	3.6	131.58	2	130.80	131.00	1.6	3,242	0.05%
2023/09/19	1.7	133.22	0	0.00	132.20	1.7	3,262	0.05%
2023/09/18	1.1	134.74	2	134.18	133.65	-0.9	3,269	-0.03%
2023/09/15	1.1	135.94	13	135.74	136.75	-11.9	3,236	-0.37%
2023/09/14	3	135.29	26.2	134.64	135.70	-23.2	3,206	-0.72%
2023/09/13	1	131.94	12.6	131.51	131.70	-11.6	3,159	-0.37%
2023/09/12	0	131.22	12	130.00	131.30	-12	3,164	-0.38%
2023/09/11	7.6	129.32	13	129.32	128.90	-5.4	3,155	-0.17%
2023/09/08	5.3	130.45	0	130.30	131.05	5.3	3,118	0.17%
2023/09/07	9.3	131.83	0.3	132.47	131.45	9	3,129	0.29%
2023/09/06	0.1	134.31	0.8	134.18	133.80	-0.7	3,113	-0.02%
2023/09/05	0.3	134.41	0	134.27	134.55	0.2	3,118	0.01%
2023/09/04	5.3	132.65	2.3	134.47	134.45	3	3,149	0.09%
2023/09/01	0	0.00	10	133.35	133.05	-10	3,149	-0.32%
2023/08/31	1.1	132.77	22	132.94	132.35	-20.9	3,146	-0.67%
2023/08/30	0	134.20	12.7	134.30	133.95	-12.7	3,151	-0.40%
2023/08/29	0.3	131.95	10	130.66	132.50	-9.7	3,143	-0.31%
2023/08/28	12	130.66	13	130.71	130.40	-1	3,131	-0.03%
2023/08/25	8.2	131.02	22	130.69	129.35	-13.8	3,125	-0.44%
2023/08/24	2	134.00	32.1	134.28	134.70	-30.1	3,073	-0.98%
2023/08/23	0	131.33	20.1	130.76	131.45	-20.1	3,035	-0.66%
2023/08/22	1	129.10	22.1	129.32	129.10	-21.1	3,035	-0.69%
2023/08/21	10.1	128.67	25.6	128.57	128.00	-15.6	3,043	-0.51%
2023/08/18	3.5	129.36	1.5	129.34	128.15	2	3,048	0.07%
2023/08/17	9.8	127.77	2.9	129.50	130.45	6.8	3,025	0.23%
2023/08/16	5.3	127.91	2	128.35	128.85	3.3	2,960	0.11%
2023/08/15	4.3	130.34	0	0.00	129.50	4.3	2,972	0.15%
2023/08/14	4.7	129.25	1	128.00	128.15	3.7	3,002	0.12%
2023/08/11	3	133.18	2.2	133.83	132.55	0.7	2,979	0.02%
2023/08/10	12.8	133.29	15	132.41	132.65	-2.2	2,984	-0.07%
2023/08/09	2.1	135.85	0	0.00	135.90	2.1	2,906	0.07%
2023/08/08	1.3	135.88	0	0.00	135.95	1.3	2,908	0.05%
2023/08/07	0.1	137.36	10	136.90	138.80	-10	2,895	-0.34%
2023/08/04	10.5	134.88	8	135.18	135.75	2.5	2,891	0.09%
2023/08/02	13.8	137.38	8	139.27	135.95	5.8	2,854	0.20%
2023/08/01	0.1	140.98	8	140.98	141.50	-7.9	2,794	-0.28%
2023/07/31	5.2	140.05	8	144.12	139.85	-2.8	2,793	-0.10%
2023/07/28	0	141.74	0.1	142.45	142.50	-0.1	2,744	0.00%
2023/07/27	0	142.40	0.1	142.40	142.40	-0.1	2,731	0.00%
2023/07/26	0	141.04	2	140.70	140.30	-2	2,735	-0.07%
2023/07/25	0	0.00	5	141.27	141.35	-5	2,740	-0.18%
2023/07/24	1.1	137.66	1.1	138.22	138.15	0	2,732	0.00%
2023/07/21	4.2	135.92	0	0.00	137.70	4.2	2,740	0.15%
2023/07/20	0	139.95	0	0.00	140.35	0	2,725	0.00%
2023/07/19	1	140.03	1	142.10	139.60	0	2,724	0.00%
2023/07/18	0	141.51	0	0.00	141.30	0	2,729	0.00%
2023/07/17	0	142.50	0	142.74	142.40	0	2,698	0.00%
2023/07/14	14	140.80	9	140.96	142.40	5	2,698	0.19%
2023/07/13	0	0.00	15	140.52	139.25	-15	2,677	-0.56%
2023/07/12	0.1	136.29	8	135.69	136.40	-8	2,624	-0.30%
2023/07/11	0	0.00	8	134.82	135.65	-8	2,642	-0.30%
2023/07/10	0.1	131.73	8	133.13	131.60	-7.9	2,646	-0.30%
2023/07/07	11.9	131.78	0	0.00	132.10	11.9	2,635	0.45%
2023/07/06	6.7	134.60	0	0.00	133.35	6.7	2,605	0.26%
2023/07/05	0.2	138.54	0	0.00	138.30	0.2	2,537	0.01%
2023/07/04	0.1	138.96	0	0.00	139.90	0.1	2,530	0.00%
2023/07/03	0.2	138.65	0	0.00	138.75	0.2	2,533	0.01%
2023/06/30	8.3	134.03	0	0.00	135.25	8.3	2,524	0.33%
2023/06/29	16	136.73	0	137.50	134.45	16	2,528	0.63%
2023/06/28	9	134.59	0	0.00	134.30	9	2,524	0.36%
2023/06/27	8.1	135.33	0	0.00	133.95	8.1	2,548	0.32%
2023/06/26	12.2	136.47	0	0.00	136.20	12.2	2,528	0.48%
2023/06/21	1.2	137.80	0	0.00	138.40	1.2	2,536	0.05%
2023/06/20	1.2	137.62	0	0.00	138.45	1.2	2,577	0.05%
2023/06/19	0.1	139.09	0	0.00	139.45	0.1	2,614	0.00%
2023/06/16	11.6	139.71	0	0.00	139.85	11.6	2,639	0.44%
2023/06/15	8.5	139.92	0	0.00	140.85	8.5	2,644	0.32%
2023/06/14	8.2	138.81	0	0.00	139.20	8.2	2,689	0.30%
2023/06/13	15.5	138.81	0	138.80	139.35	15.5	2,752	0.56%
2023/06/12	10.1	134.81	1	134.31	134.75	9.1	2,751	0.33%
2023/06/09	0	133.17	0	0.00	133.30	0	2,794	0.00%
2023/06/08	3.5	131.96	4	132.25	130.80	-0.5	2,860	-0.02%
2023/06/07	1.7	133.50	3	133.80	133.80	-1.3	2,912	-0.04%
2023/06/06	3.1	131.36	0	0.00	131.10	3.1	2,919	0.10%
2023/06/05	1	130.95	0	0.00	130.35	1	2,965	0.04%
2023/06/02	1.1	129.03	0	130.00	130.80	1	2,986	0.03%
2023/06/01	1.1	126.81	0	0.00	127.45	1.1	3,033	0.04%
2023/05/31	0.1	128.32	0	0.00	128.25	0.1	3,051	0.00%
2023/05/30	1	128.61	0	129.25	129.20	1	3,064	0.03%
2023/05/29	4	129.16	0	0.00	129.10	4	3,099	0.13%
2023/05/26	0.1	126.45	1	126.65	127.00	-0.9	3,111	-0.03%
2023/05/25	0	123.20	2	123.23	123.25	-2	3,126	-0.06%
2023/05/24	0.4	120.62	1	120.40	121.15	-0.6	3,146	-0.02%
2023/05/23	1.1	121.81	0	122.40	122.10	1.1	3,145	0.03%
2023/05/22	0.1	121.97	1	121.80	121.80	-0.9	3,147	-0.03%
2023/05/19	0	122.00	4	121.70	122.00	-4	3,194	-0.13%
2023/05/18	1.4	120.59	4	120.50	120.95	-2.6	3,186	-0.08%
2023/05/16	0	114.75	0	114.90	114.70	0	3,153	0.00%
2023/05/15	0.2	111.41	0	0.00	111.85	0.2	3,155	0.01%
2023/05/12	1.4	112.09	0	0.00	112.15	1.4	3,163	0.04%
2023/05/11	2.9	112.65	0	0.00	112.15	2.9	3,156	0.09%
2023/05/10	0.7	113.73	30	113.29	113.30	-29.3	3,165	-0.93%
2023/05/09	1.1	114.48	0	0.00	115.25	1.1	3,152	0.03%
2023/05/08	0.1	114.98	0.1	115.15	114.85	-0.1	3,161	0.00%
2023/05/05	0.1	113.59	0	0.00	113.70	0.1	3,166	0.00%
2023/05/04	0.2	112.39	1.1	113.21	113.35	-0.9	3,229	-0.03%
2023/05/03	1.2	112.75	1.2	112.93	112.65	0	3,244	0.00%
2023/05/02	0.1	113.51	0	113.78	113.75	0.1	3,298	0.00%
2023/04/28	0.3	112.51	0	112.10	112.85	0.3	3,377	0.01%
2023/04/27	0.2	110.23	0	0.00	110.30	0.2	3,398	0.00%
2023/04/26	2.3	109.76	0	0.00	110.10	2.3	3,430	0.07%
2023/04/25	3.3	111.32	0	0.00	110.20	3.3	3,478	0.10%
2023/04/24	0.2	113.47	0	0.00	113.80	0.2	3,459	0.01%
2023/04/21	2.5	114.09	0	0.00	113.70	2.5	3,516	0.07%
2023/04/20	1.3	115.04	0	0.00	115.00	1.3	3,591	0.04%
2023/04/19	0.1	116.55	0	0.00	116.10	0.1	3,700	0.00%
2023/04/18	2.1	117.15	0	0.00	117.15	2.1	3,762	0.06%
2023/04/17	2.1	117.71	10	117.70	118.00	-7.9	3,827	-0.21%
2023/04/14	5.1	117.36	0	0.00	118.45	5.1	3,867	0.13%
2023/04/13	3.2	116.84	0	0.00	116.25	3.2	3,977	0.08%
2023/04/12	3.5	117.91	0	0.00	117.90	3.5	4,007	0.09%
2023/04/11	2	116.96	0	0.00	117.90	2	4,072	0.05%
2023/04/10	1	117.25	1	117.25	117.35	0	4,162	0.00%
2023/04/07	12.1	116.77	0	0.00	116.60	12.1	4,222	0.29%
2023/04/06	16.2	115.87	0	0.00	116.00	16.2	4,237	0.38%
2023/03/31	3	117.58	20	117.77	117.50	-17	4,306	-0.39%
2023/03/30	2.2	116.61	20	116.52	116.80	-17.8	4,356	-0.41%
2023/03/29	1	115.40	20	115.04	115.45	-19	4,392	-0.43%
2023/03/28	3.3	114.62	24.3	114.86	114.50	-21	4,571	-0.46%
2023/03/27	6.2	117.05	20	116.95	116.90	-13.8	4,602	-0.30%
2023/03/24	4.9	117.60	0	0.00	118.30	4.9	4,690	0.10%
2023/03/23	3	116.95	0	0.00	117.00	3	4,735	0.06%
2023/03/22	3.5	115.02	0	0.00	115.35	3.5	4,827	0.07%
2023/03/21	1	111.41	0	0.00	111.50	1	4,850	0.02%
2023/03/20	0	110.45	0	0.00	110.15	0	4,879	0.00%
2023/03/17	0	0.00	1.1	110.25	111.00	-1.1	4,928	-0.02%
2023/03/16	2.2	108.27	0	0.00	107.90	2.2	5,010	0.04%
2023/03/14	0.1	109.67	0	0.00	109.25	0.1	5,093	0.00%
2023/03/13	0.1	109.93	0	0.00	111.85	0.1	5,134	0.00%
2023/03/10	2.4	111.66	5	111.00	111.00	-2.6	5,117	-0.05%
2023/03/09	2.1	115.44	0	0.00	115.00	2.1	5,174	0.04%
2023/03/08	3.1	115.50	0	0.00	115.65	3.1	5,245	0.06%
2023/03/07	0	117.20	0	0.00	117.00	0	5,267	0.00%
2023/03/06	0.1	115.90	2	114.80	115.45	-1.9	5,347	-0.04%
2023/03/03	0	113.65	0	0.00	112.90	0	5,400	0.00%
2023/03/02	1.1	111.39	0	0.00	112.40	1.1	5,516	0.02%
2023/03/01	4	109.77	3	111.90	112.50	1	5,563	0.02%
2023/02/24	0	112.45	0	0.00	111.85	0	5,602	0.00%
2023/02/23	1	110.80	1	111.90	113.10	0	5,621	0.00%
2023/02/22	3	109.55	0	0.00	109.80	3	5,706	0.05%
2023/02/21	0	111.95	0	0.00	112.05	0	5,841	0.00%
2023/02/17	0	111.15	0	0.00	111.05	0	6,278	0.00%
2023/02/16	0	113.10	2	111.98	112.95	-2	6,383	-0.03%
2023/02/15	4.2	110.87	2	111.30	110.20	2.2	6,735	0.03%
2023/02/14	1	114.60	0	0.00	114.50	1	6,823	0.01%
2023/02/13	0	112.00	0	0.00	112.70	0	7,067	0.00%
2023/02/10	1	113.19	1	113.20	113.15	0	7,188	0.00%
2023/02/09	1	112.70	0.3	113.00	113.50	0.8	7,352	0.01%
2023/02/07	3	110.80	0	0.00	110.70	3	7,528	0.04%
2023/02/06	5.2	111.61	3	111.80	110.70	2.2	7,568	0.03%
2023/02/03	1	113.00	9.4	112.89	113.55	-8.4	7,655	-0.11%
2023/02/02	0	0.00	8	112.75	113.60	-8	7,735	-0.10%
2023/02/01	0	110.30	8	109.99	110.55	-8	7,814	-0.10%
2023/01/31	0.4	110.36	8	110.82	109.30	-7.6	7,965	-0.10%
2023/01/30	2.6	111.72	9.1	111.07	111.55	-6.5	8,041	-0.08%
2023/01/17	14	103.98	0	0.00	104.00	14	8,203	0.17%
2023/01/16	11	104.38	0.2	104.70	104.00	10.8	8,354	0.13%
2023/01/12	0.3	101.40	0	0.00	101.15	0.3	8,623	0.00%
2023/01/11	0.2	101.70	3.6	101.46	101.70	-3.4	8,712	-0.04%
2023/01/10	0.1	101.40	6	101.99	102.30	-6	8,967	-0.07%
2023/01/09	0	0.00	3.1	100.04	101.20	-3.1	9,149	-0.03%
2023/01/06	2.1	96.08	0	0.00	95.90	2.1	9,223	0.02%
2023/01/05	3.1	94.52	0	0.00	94.50	3.1	9,317	0.03%
2023/01/04	2.1	93.58	0	0.00	93.80	2.1	9,368	0.02%
2023/01/03	0.1	93.40	7	94.04	94.05	-7	9,587	-0.07%
2022/12/30	8	93.28	0	0.00	92.80	8	9,525	0.08%
2022/12/29	10	90.91	0	0.00	91.70	10	9,575	0.10%
2022/12/28	8.1	92.76	0	0.00	92.40	8.1	9,775	0.08%
2022/12/27	8.9	95.92	0	0.00	95.05	8.9	9,835	0.09%
2022/12/26	8	93.88	0	0.00	94.35	8	9,887	0.08%
2022/12/23	5	93.30	13	93.50	93.70	-8	10,069	-0.08%
2022/12/22	1.1	96.13	12	95.90	96.40	-11	10,178	-0.11%
2022/12/21	0	0.00	12	93.77	93.20	-12	10,293	-0.12%
2022/12/20	2.2	93.79	13.9	94.84	92.50	-11.7	10,334	-0.11%
2022/12/19	0	0.00	13	96.46	96.05	-13	10,308	-0.13%
2022/12/16	2.1	96.71	11	97.00	96.95	-8.9	10,298	-0.09%
2022/12/15	0	0.00	8	99.86	100.40	-8	10,298	-0.08%
2022/12/14	1	99.75	8	100.00	100.30	-7	10,266	-0.07%
2022/12/13	0.1	97.80	12	98.23	97.65	-11.9	10,157	-0.12%
2022/12/12	0	0.00	8	97.67	98.40	-8	10,102	-0.08%
2022/12/09	14	99.81	1	100.00	100.00	13	10,092	0.13%
2022/12/08	14.3	97.32	1	96.50	97.50	13.3	10,065	0.13%
2022/12/07	12	100.08	0	0.00	99.10	12	10,007	0.12%
2022/12/06	12.2	102.03	0	0.00	100.10	12.2	9,952	0.12%
2022/12/05	12.1	104.61	0.1	104.95	103.55	12.1	9,941	0.12%
2022/12/02	12	103.32	0	0.00	103.05	12	9,901	0.12%
2022/12/01	12	104.90	0	0.00	104.35	12	9,945	0.12%
2022/11/30	12.1	100.76	0	0.00	102.10	12.1	9,847	0.12%
2022/11/29	12	98.43	0	0.00	99.95	12	9,797	0.12%
2022/11/28	12	98.22	0	0.00	97.85	12	9,789	0.12%
2022/11/24	0	0.00	7	100.21	101.55	-7	9,766	-0.07%
2022/11/23	0	0.00	2	99.20	99.30	-2	9,665	-0.02%
2022/11/22	0.1	97.80	0	0.00	97.85	0.1	9,699	0.00%
2022/11/21	0.1	97.00	0	0.00	96.75	0.1	9,649	0.00%
2022/11/18	0	0.00	0.6	99.75	97.20	-0.6	9,650	-0.01%
2022/11/17	0	0.00	3	96.70	98.15	-3	9,565	-0.03%
2022/11/16	2	97.45	3	97.37	97.80	-1	9,453	-0.01%
2022/11/15	5	96.51	4	97.01	97.75	1	9,282	0.01%
2022/11/14	0	0.00	1	92.00	92.20	-1	9,044	-0.01%
2022/11/11	0	0.00	1.2	89.99	90.65	-1.2	8,915	-0.01%
2022/11/10	0.1	83.75	3	84.12	83.60	-2.9	8,548	-0.03%
2022/11/09	8	84.46	2.5	83.70	85.20	5.5	8,418	0.07%
2022/11/08	0.1	81.45	0.1	82.00	81.45	0.1	8,194	0.00%
2022/11/07	1.1	79.78	0	0.00	80.30	1.1	8,091	0.01%
2022/11/03	0	77.40	0	0.00	77.35	0	7,878	0.00%
2022/11/02	0.2	78.60	0	0.00	78.80	0.2	7,830	0.00%
2022/11/01	1	78.35	1	78.05	78.20	0	7,804	0.00%
2022/10/28	12	75.86	2	75.80	74.90	10	7,772	0.13%
2022/10/27	14	77.06	2	76.90	76.95	12	7,679	0.16%
2022/10/26	18	74.75	0	0.00	74.80	18	7,622	0.24%
2022/10/25	12	74.69	0	0.00	74.00	12	7,521	0.16%
2022/10/24	13	77.28	0	0.00	76.25	13	7,319	0.18%
2022/10/21	0.1	76.60	12	76.58	75.60	-11.9	7,180	-0.17%
2022/10/20	0.2	74.97	12	74.78	76.70	-11.8	7,150	-0.16%
2022/10/19	1	78.15	20	78.95	77.80	-19	6,924	-0.27%
2022/10/18	2	79.20	13	78.56	79.15	-11	6,835	-0.16%
2022/10/17	9	77.40	13	76.70	79.35	-4	6,597	-0.06%
2022/10/14	1	79.55	12	80.16	79.95	-11	6,370	-0.17%
2022/10/13	7.2	77.72	25	76.81	75.60	-17.8	6,281	-0.28%
2022/10/12	2	78.58	12	78.40	78.60	-10	6,195	-0.16%
2022/10/11	4.4	79.38	13	79.87	78.85	-8.6	6,181	-0.14%
2022/10/07	1	87.70	12.7	87.73	86.85	-11.7	6,052	-0.19%
2022/10/06	0.1	89.00	17	89.04	89.15	-16.9	6,117	-0.28%
2022/10/05	1.1	88.29	22	88.53	88.30	-20.9	6,212	-0.34%
2022/10/04	0	0.00	13	84.95	85.55	-13	6,156	-0.21%
2022/10/03	1	81.61	12	82.56	81.50	-11	6,111	-0.18%
2022/09/30	21	82.90	1	83.75	83.20	20	6,222	0.32%
2022/09/29	17.1	85.47	2	85.40	85.05	15.1	6,311	0.24%
2022/09/28	13.6	85.90	0	0.00	84.65	13.6	6,421	0.21%
2022/09/27	12	88.58	0	0.00	88.70	12	6,516	0.18%
2022/09/26	15.1	89.21	0	0.00	88.15	15.1	6,626	0.23%
2022/09/23	10.1	93.38	0	0.00	92.70	10.1	6,762	0.15%
2022/09/22	9.1	93.46	1	94.20	94.20	8.1	6,910	0.12%
2022/09/21	8	97.09	0	0.00	96.70	8	6,859	0.12%
2022/09/20	8	97.36	0	0.00	98.20	8	6,911	0.12%
2022/09/19	8	97.15	0	0.00	96.50	8	7,036	0.11%
2022/09/16	0.1	97.61	12	97.33	97.45	-11.9	7,118	-0.17%
2022/09/15	0	0.00	12	99.69	99.65	-12	7,254	-0.17%
2022/09/14	0.1	98.81	12	98.86	99.00	-11.9	7,301	-0.16%
2022/09/13	0	0.00	12	102.95	102.85	-12	7,309	-0.16%
2022/09/12	0	101.85	12	101.81	101.90	-12	7,362	-0.16%
2022/09/08	0	0.00	12	97.16	98.10	-12	7,390	-0.16%
2022/09/07	1.5	96.91	12	96.30	95.90	-10.5	7,405	-0.14%
2022/09/06	0	0.00	12	100.03	99.90	-12	7,342	-0.16%
2022/09/05	0	100.00	12	99.62	99.55	-12	7,349	-0.16%
2022/09/02	9	100.33	0	0.00	99.40	9	7,373	0.12%
2022/09/01	11	101.40	6	101.07	101.00	5	7,323	0.07%
2022/08/31	8	104.13	0	0.00	105.65	8	7,176	0.11%
2022/08/30	9.1	103.48	0	0.00	104.25	9.1	7,124	0.13%
2022/08/29	10.3	103.04	0	0.00	103.10	10.3	7,093	0.14%
2022/08/26	8	109.32	1	108.80	108.80	7	7,005	0.10%
2022/08/25	9	108.02	11	107.49	107.80	-2	7,004	-0.03%
2022/08/24	8	106.35	0	0.00	105.65	8	6,999	0.11%
2022/08/23	13.3	106.56	0	0.00	106.20	13.3	7,004	0.19%
2022/08/22	8.1	108.87	0	0.00	108.25	8.1	6,975	0.12%
2022/08/19	0	0.00	12	110.93	110.80	-12	6,966	-0.17%
2022/08/18	0	0.00	12	110.12	110.40	-12	6,972	-0.17%
2022/08/17	0.1	111.60	12	111.34	111.40	-11.9	6,954	-0.17%
2022/08/16	0	0.00	18	111.29	111.25	-18	6,962	-0.26%
2022/08/15	0.3	110.95	14.2	110.69	111.15	-14	6,953	-0.20%
2022/08/12	0	109.20	11	108.85	109.45	-11	6,949	-0.16%
2022/08/11	2	107.15	14	107.54	107.80	-12	6,974	-0.17%
2022/08/10	2.1	103.64	9	104.06	104.00	-7	6,950	-0.10%
2022/08/09	2	104.18	8	104.70	105.75	-6	6,936	-0.09%
2022/08/08	1	105.15	8	104.96	105.45	-7	6,933	-0.10%
2022/08/05	12	105.21	0	0.00	106.00	12	6,948	0.17%
2022/08/04	18.1	100.47	2	100.35	100.75	16.1	6,911	0.23%
2022/08/03	12	100.88	0	0.00	101.00	12	6,858	0.17%
2022/08/02	17.1	100.46	3	100.12	100.35	14.1	6,840	0.21%
2022/08/01	14	104.01	0	0.00	103.95	14	6,768	0.21%
2022/07/29	12	104.72	1	104.85	104.20	11	6,770	0.16%
2022/07/28	13	103.43	0	103.00	102.65	13	6,741	0.19%
2022/07/27	12.1	100.89	1	102.25	102.45	11.1	6,682	0.17%
2022/07/26	13	101.33	0.1	100.90	101.00	12.9	6,622	0.20%
2022/07/25	12	102.37	0.1	101.60	102.60	11.9	6,583	0.18%
2022/07/22	0	0.00	5	102.37	102.30	-5	6,591	-0.08%
2022/07/21	0.1	101.00	5	100.24	102.10	-5	6,601	-0.07%
2022/07/20	0	0.00	6	101.19	100.00	-6	6,544	-0.09%
2022/07/19	1	97.75	7	98.51	98.85	-6	6,498	-0.09%
2022/07/18	1.1	97.80	17	98.17	98.30	-15.9	6,439	-0.25%
2022/07/15	1	95.45	13	96.11	96.80	-12	6,333	-0.19%
2022/07/14	6	92.74	12	94.36	95.25	-6	6,203	-0.10%
2022/07/13	0	0.00	12	93.68	93.80	-12	6,062	-0.20%
2022/07/12	1	88.95	18	89.36	88.50	-17	5,863	-0.29%
2022/07/11	0	0.00	52	93.71	93.35	-52	5,673	-0.92%
2022/07/08	12	95.17	22	94.65	94.80	-10	5,575	-0.18%
2022/07/07	19	90.61	32	89.97	93.05	-13	5,356	-0.24%
2022/07/06	102	92.16	7	89.06	88.45	95	5,093	1.87%	大買/
2022/07/05	38	90.88	25	91.17	92.80	13	4,813	0.27%
2022/07/04	20	92.47	5	91.31	91.50	15	4,527	0.33%
2022/07/01	1	94.00	11	95.62	92.35	-10	4,354	-0.23%
2022/06/30	4	100.60	8	99.61	98.35	-4	4,074	-0.10%
2022/06/29	5	104.37	6	104.47	104.05	-1	3,872	-0.03%
2022/06/28	6	105.98	10	106.35	106.00	-4	3,819	-0.10%
2022/06/27	0	0.00	12	108.27	107.95	-12	3,743	-0.32%
2022/06/24	8	104.82	0	0.00	104.00	8	3,588	0.22%
2022/06/23	17	102.73	0	0.00	102.15	17	3,503	0.49%
2022/06/22	9.1	105.57	0	0.00	103.90	9.1	3,327	0.27%
2022/06/21	8	107.10	20	106.25	108.85	-12	3,251	-0.37%
2022/06/20	33.5	105.10	2	104.50	103.60	31.5	3,176	0.99%
2022/06/17	8	107.11	12	106.85	107.10	-4	3,090	-0.13%
2022/06/16	1	110.00	12	113.00	109.45	-11	3,004	-0.37%
2022/06/15	3	112.30	12	111.76	111.20	-9	2,945	-0.31%
2022/06/14	1	112.20	12	110.70	112.20	-11	2,950	-0.37%
2022/06/13	0	0.00	12	112.36	112.45	-12	2,928	-0.41%
2022/06/10	0	0.00	12	118.40	118.75	-12	2,918	-0.41%
2022/06/09	0	0.00	12	120.38	120.75	-12	2,904	-0.41%
2022/06/08	0	0.00	12	121.49	121.25	-12	2,915	-0.41%
2022/06/07	0	0.00	12	118.73	118.70	-12	2,944	-0.41%
2022/06/06	0	0.00	12	120.25	120.80	-12	2,973	-0.40%
2022/06/02	12	119.94	0	0.00	119.65	12	3,085	0.39%
2022/06/01	12	122.28	2	122.15	121.20	10	3,151	0.32%
2022/05/31	12	120.34	0	0.00	121.95	12	3,120	0.38%
2022/05/30	6	119.34	2	119.50	120.50	4	3,072	0.13%
2022/05/27	8	115.17	3	114.87	115.35	5	3,034	0.16%
2022/05/26	8	113.29	0	0.00	111.30	8	3,036	0.26%
2022/05/25	8	112.78	0	0.00	113.60	8	3,045	0.26%
2022/05/24	8	113.32	0	0.00	111.30	8	3,089	0.26%
2022/05/23	8	114.72	0	114.50	114.20	8	3,081	0.26%
2022/05/20	0	113.50	10	113.66	113.95	-10	3,127	-0.32%
2022/05/19	2	110.50	8	110.73	111.70	-6	3,079	-0.19%
2022/05/18	0	0.00	11	114.67	115.30	-11	2,997	-0.37%
2022/05/17	0	0.00	8	112.43	113.00	-8	2,985	-0.27%
2022/05/16	0	0.00	8	110.89	110.65	-8	2,974	-0.27%
2022/05/13	5	109.40	16	109.33	109.65	-11	2,925	-0.38%
2022/05/12	1	109.90	16	109.64	106.85	-15	2,913	-0.51%
2022/05/11	1	111.25	16	111.90	112.15	-15	2,845	-0.53%
2022/05/10	1	110.98	16	111.00	112.55	-15	2,821	-0.53%
2022/05/09	0	0.00	16	113.26	112.35	-16	2,776	-0.58%
2022/05/06	8	116.48	0	0.00	117.30	8	2,749	0.29%
2022/05/05	8	122.46	0	0.00	122.00	8	2,722	0.29%
2022/05/04	8	119.94	0	0.00	119.65	8	2,707	0.30%
2022/05/03	8	119.34	0	0.00	119.10	8	2,780	0.29%
2022/04/29	0	0.00	12	120.36	120.50	-12	2,804	-0.43%
2022/04/28	2	116.25	16	117.15	118.00	-14	2,812	-0.50%
2022/04/27	0.5	115.44	16	116.37	116.35	-15.5	2,772	-0.56%
2022/04/26	1	121.55	24	121.00	120.60	-23	2,701	-0.85%
2022/04/25	1	122.30	24	120.51	120.45	-23	2,715	-0.85%
2022/04/22	17	125.72	0	0.00	126.60	17	2,647	0.64%
2022/04/21	16	129.50	0	0.00	128.85	16	2,636	0.61%
2022/04/20	16	127.08	0	0.00	128.00	16	2,639	0.61%
2022/04/19	16	127.54	0	0.00	126.70	16	2,637	0.61%
2022/04/18	17	125.21	0	0.00	124.80	17	2,635	0.64%
2022/04/15	14	127.03	0	0.00	126.30	14	2,635	0.53%
2022/04/14	12	131.04	0	0.00	130.85	12	2,630	0.46%
2022/04/13	12	130.40	3	130.05	131.15	9	2,634	0.34%
2022/04/12	5	126.07	16	126.89	126.90	-11	2,630	-0.42%
2022/04/11	1	130.95	16	127.60	126.50	-15	2,618	-0.57%
2022/04/08	0	0.00	16	129.98	130.95	-16	2,598	-0.62%
2022/04/07	0	0.00	16	131.65	129.00	-16	2,626	-0.61%
2022/04/06	16	133.19	0	0.00	134.20	16	2,621	0.61%
2022/04/01	0	0.00	16	134.60	135.30	-16	2,598	-0.62%
2022/03/31	16	137.86	0	0.00	136.95	16	2,593	0.62%
2022/03/30	16	137.73	0	0.00	137.95	16	2,596	0.62%
2022/03/29	16	135.18	0	0.00	135.05	16	2,594	0.62%
2022/03/28	16	132.95	0	0.00	134.30	16	2,589	0.62%
2022/03/25	0	0.00	8	136.74	136.80	-8	2,574	-0.31%
2022/03/24	0	0.00	9	136.48	137.40	-9	2,572	-0.35%
2022/03/23	0	0.00	9	137.62	137.70	-9	2,565	-0.35%
2022/03/22	1	135.05	7	134.75	135.05	-6	2,557	-0.23%
2022/03/21	1	135.30	9	135.21	134.55	-8	2,546	-0.31%
2022/03/18	0	0.00	18	132.59	132.85	-18	2,543	-0.71%
2022/03/17	0	0.00	16	132.42	133.85	-16	2,527	-0.63%
2022/03/16	0	0.00	16	125.06	125.90	-16	2,477	-0.65%
2022/03/15	0	0.00	16	125.59	124.85	-16	2,453	-0.65%
2022/03/14	0	0.00	16	130.32	130.15	-16	2,416	-0.66%
2022/03/11	2	131.40	16	130.68	129.80	-14	2,414	-0.58%
2022/03/10	16	133.22	2	131.35	133.10	14	2,403	0.58%
2022/03/09	16	126.33	0	0.00	126.35	16	2,361	0.68%
2022/03/08	18	125.85	0	0.00	123.00	18	2,342	0.77%
2022/03/07	16	129.40	0	0.00	128.65	16	2,225	0.72%
2022/03/04	16	138.64	0	0.00	137.95	16	2,142	0.75%
2022/03/03	16	141.32	11	141.26	140.95	5	2,157	0.23%
2022/03/02	24	139.85	0	0.00	140.45	24	2,202	1.09%
2022/03/01	16	141.05	0	0.00	141.35	16	2,194	0.73%
2022/02/25	0	0.00	8	136.54	136.45	-8	2,153	-0.37%
2022/02/24	3	138.25	8	139.40	136.05	-5	2,121	-0.24%
2022/02/23	0	0.00	8	142.85	143.75	-8	2,058	-0.39%
2022/02/22	2	142.20	14	141.40	141.85	-12	2,033	-0.59%
2022/02/21	2	145.00	8	146.19	146.95	-6	1,962	-0.31%
2022/02/18	0	0.00	12	146.39	147.30	-12	1,957	-0.61%
2022/02/17	0	0.00	12	148.09	147.35	-12	1,955	-0.61%
2022/02/16	0	0.00	12	146.40	147.00	-12	1,955	-0.61%
2022/02/15	0	0.00	12	143.81	142.05	-12	1,947	-0.62%
2022/02/14	9	143.52	12	142.75	143.10	-3	1,954	-0.15%
2022/02/11	12	147.30	0	0.00	147.55	12	1,923	0.62%
2022/02/10	12	146.29	1	146.65	148.10	11	1,941	0.57%
2022/02/09	12	144.54	0	0.00	145.60	12	1,948	0.62%
2022/02/08	12	143.54	0	0.00	142.90	12	1,987	0.60%
2022/02/07	12	139.79	3	141.50	141.50	9	1,986	0.45%
2022/01/26	8	139.03	0	0.00	137.85	8	1,970	0.41%
2022/01/25	10	138.39	0	0.00	138.15	10	1,994	0.50%
2022/01/24	9	140.77	0	0.00	143.10	9	1,933	0.47%
2022/01/21	9	142.64	0	0.00	141.45	9	1,915	0.47%
2022/01/20	0	0.00	12	146.24	147.50	-12	1,886	-0.64%
2022/01/19	0	0.00	12	147.50	146.35	-12	1,886	-0.64%
2022/01/18	0	0.00	12	151.85	149.60	-12	1,880	-0.64%
2022/01/17	0	0.00	12	151.15	151.95	-12	1,869	-0.64%
2022/01/14	0	0.00	12	148.12	149.35	-12	1,889	-0.64%
2022/01/13	1	149.30	12	149.47	150.15	-11	1,899	-0.58%
2022/01/12	0	0.00	12	148.13	148.90	-12	1,901	-0.63%
2022/01/11	0	0.00	12	146.27	146.95	-12	1,909	-0.63%
2022/01/10	0	0.00	12	145.90	146.75	-12	1,923	-0.62%
2022/01/07	12	146.39	0	0.00	145.25	12	1,987	0.60%
2022/01/06	12	148.23	0	0.00	148.25	12	1,979	0.61%
2022/01/05	12	150.95	0	0.00	150.40	12	2,008	0.60%
2022/01/04	12	150.20	0	0.00	151.20	12	2,038	0.59%
2022/01/03	12	146.85	0	0.00	146.55	12	2,070	0.58%
2021/12/30	12	146.09	0	0.00	146.00	12	2,126	0.56%
2021/12/29	12	146.05	0	0.00	146.75	12	2,160	0.56%
2021/12/28	12	144.78	0	0.00	145.65	12	2,223	0.54%
2021/12/27	12	143.59	0	0.00	143.60	12	2,290	0.52%
2021/12/24	0	0.00	8	142.34	141.70	-8	2,392	-0.33%
2021/12/23	0	0.00	8	141.23	141.25	-8	2,425	-0.33%
2021/12/22	0	0.00	8	139.26	139.70	-8	2,475	-0.32%
2021/12/21	0	0.00	8	138.12	139.45	-8	2,494	-0.32%
2021/12/20	0	0.00	8	136.94	136.40	-8	2,493	-0.32%
2021/12/17	0	0.00	12	138.71	138.80	-12	2,505	-0.48%
2021/12/16	0	0.00	12	138.13	139.15	-12	2,519	-0.48%
2021/12/15	0	0.00	12	135.72	135.80	-12	2,599	-0.46%
2021/12/14	0	0.00	12	135.82	135.30	-12	2,613	-0.46%
2021/12/13	0	0.00	12	139.53	138.50	-12	2,610	-0.46%
2021/12/10	0	0.00	12	139.14	139.25	-12	2,624	-0.46%
2021/12/09	0	0.00	12	139.78	139.85	-12	2,631	-0.46%
2021/12/08	0	0.00	12	140.53	139.80	-12	2,625	-0.46%
2021/12/07	0	0.00	12	136.04	138.15	-12	2,625	-0.46%
2021/12/06	0	0.00	12	136.85	137.00	-12	2,639	-0.45%
2021/12/03	16	137.20	0	0.00	137.60	16	2,672	0.60%
2021/12/02	16	136.76	18	134.80	137.25	-2	2,694	-0.07%
2021/12/01	16	133.51	0	0.00	135.40	16	2,685	0.60%
2021/11/30	16	133.83	0	0.00	131.70	16	2,689	0.59%
2021/11/29	34	130.98	0	0.00	131.10	34	2,712	1.25%
2021/11/26	16	132.45	0	0.00	131.35	16	2,724	0.59%
2021/11/25	16	136.30	0	0.00	136.35	16	2,728	0.59%
2021/11/24	16	136.39	0	0.00	136.35	16	2,759	0.58%
2021/11/23	16	137.53	0	0.00	136.65	16	2,801	0.57%
2021/11/22	16	139.70	0	0.00	139.55	16	2,826	0.57%
2021/11/19	0	0.00	8	140.09	139.60	-8	2,867	-0.28%
2021/11/18	0	0.00	8	138.93	139.85	-8	2,898	-0.28%
2021/11/17	0	0.00	8	137.31	137.85	-8	2,961	-0.27%
2021/11/16	0	0.00	8	136.96	136.75	-8	3,016	-0.27%
2021/11/15	0	0.00	8	136.54	136.65	-8	3,164	-0.25%
2021/11/12	0	0.00	8	135.31	134.40	-8	3,214	-0.25%
2021/11/11	0	0.00	8	133.86	133.35	-8	3,238	-0.25%
2021/11/10	0	0.00	8	134.74	135.00	-8	3,243	-0.25%
2021/11/09	0	0.00	8	135.18	135.20	-8	3,283	-0.24%
2021/11/08	0	0.00	8	131.82	132.70	-8	3,268	-0.24%
2021/11/05	6	129.36	0	0.00	130.75	6	3,278	0.18%
2021/11/04	6	129.38	0	0.00	128.00	6	3,247	0.18%
2021/11/03	6	128.03	0	0.00	128.05	6	3,251	0.18%
2021/11/02	6	128.74	0	0.00	126.95	6	3,257	0.18%
2021/11/01	6	127.73	0	0.00	127.90	6	3,210	0.19%
2021/10/29	6	125.74	0	0.00	125.95	6	3,204	0.19%
2021/10/28	6	127.58	0	0.00	127.40	6	3,183	0.19%
2021/10/27	6	126.85	0	0.00	128.05	6	3,191	0.19%
2021/10/26	6	127.26	0	0.00	127.55	6	3,195	0.19%
2021/10/25	6	124.56	0	0.00	125.30	6	3,210	0.19%
2021/10/22	8	124.81	0	0.00	125.30	8	3,272	0.24%
2021/10/21	8	127.19	1	125.60	124.80	7	3,257	0.21%
2021/10/20	8	125.91	0	0.00	125.50	8	3,260	0.25%
2021/10/19	8	125.22	0	0.00	125.65	8	3,262	0.25%
2021/10/18	8	124.14	0	0.00	122.95	8	3,271	0.24%
2021/10/15	9	122.75	2	121.50	123.90	7	3,269	0.21%
2021/10/14	10	118.38	2	119.55	118.35	8	3,245	0.25%
2021/10/13	8	118.46	0	0.00	117.45	8	3,254	0.25%
2021/10/12	10	117.86	0	0.00	118.55	10	3,215	0.31%
2021/10/08	8	122.68	0	0.00	121.50	8	3,184	0.25%
2021/10/07	8	122.62	2	120.80	122.95	6	3,144	0.19%
2021/10/06	8	117.61	0	0.00	117.85	8	3,096	0.26%
2021/10/05	14	116.26	4	117.48	118.20	10	3,055	0.33%
2021/10/04	8	119.18	0	0.00	118.15	8	3,011	0.27%
2021/10/01	8	121.38	0	0.00	119.60	8	2,946	0.27%
2021/09/30	8	124.39	10	123.00	125.80	-2	2,862	-0.07%
2021/09/29	18	124.77	0	0.00	124.05	18	2,825	0.64%
2021/09/28	8	129.15	0	0.00	129.55	8	2,786	0.29%
2021/09/27	8	131.74	0	0.00	131.30	8	2,769	0.29%
2021/09/24	0	0.00	12	130.56	130.65	-12	2,780	-0.43%
2021/09/23	0	0.00	12	128.18	128.30	-12	2,786	-0.43%
2021/09/22	0	0.00	12	125.18	125.70	-12	2,788	-0.43%
2021/09/17	0	0.00	8	131.59	132.35	-8	2,716	-0.29%
2021/09/16	0	0.00	8	131.63	131.00	-8	2,735	-0.29%
2021/09/15	0	0.00	8	131.88	132.45	-8	2,731	-0.29%
2021/09/14	0	0.00	8	133.97	133.80	-8	2,750	-0.29%
2021/09/13	0	0.00	8	132.98	133.20	-8	2,760	-0.29%
2021/09/10	0	0.00	8	132.45	134.05	-8	2,840	-0.28%
2021/09/09	0	0.00	8	130.13	130.65	-8	2,838	-0.28%
2021/09/08	0	0.00	8	131.89	130.40	-8	2,871	-0.28%
2021/09/07	0	0.00	8	133.09	133.25	-8	2,850	-0.28%
2021/09/06	0	0.00	8	134.96	134.15	-8	2,850	-0.28%
2021/09/03	0	0.00	8	133.69	134.90	-8	2,863	-0.28%
2021/09/02	0	0.00	8	133.13	131.05	-8	2,884	-0.28%
2021/09/01	0	0.00	8	133.00	133.70	-8	2,880	-0.28%
2021/08/31	0	0.00	8	129.71	133.10	-8	2,859	-0.28%
2021/08/30	0	0.00	8	130.44	131.80	-8	2,897	-0.28%
2021/08/27	0	0.00	12	128.87	129.40	-12	2,898	-0.41%
2021/08/26	0	0.00	12	125.78	126.35	-12	2,899	-0.41%
2021/08/25	0	0.00	12	124.86	125.85	-12	2,894	-0.41%
2021/08/24	0	0.00	12	123.03	123.25	-12	2,889	-0.42%
2021/08/23	0	0.00	6	121.55	122.05	-6	2,903	-0.21%
2021/08/20	8	115.72	0	0.00	115.50	8	2,883	0.28%
2021/08/19	8	119.44	0	0.00	116.00	8	2,882	0.28%
2021/08/18	8	118.31	0	0.00	122.75	8	2,769	0.29%
2021/08/17	8	122.53	0	0.00	120.00	8	2,787	0.29%
2021/08/16	8	123.35	0	0.00	122.80	8	2,824	0.28%
2021/08/13	0	0.00	6	125.58	124.50	-6	2,896	-0.21%
2021/08/12	0	0.00	6	127.59	127.50	-6	2,927	-0.20%
2021/08/11	0	0.00	6	128.74	127.75	-6	3,014	-0.20%
2021/08/10	0	0.00	6	129.82	129.20	-6	3,182	-0.19%
2021/08/09	0	0.00	6	130.00	130.95	-6	3,398	-0.18%
2021/08/06	6	131.25	0	0.00	131.90	6	3,482	0.17%
2021/08/05	6	133.21	0	0.00	133.00	6	3,644	0.16%
2021/08/04	6	132.82	0	0.00	133.75	6	3,901	0.15%
2021/08/03	6	131.28	0	0.00	132.30	6	4,027	0.15%
2021/08/02	6	128.89	0	0.00	131.65	6	4,031	0.15%
2021/07/30	0	0.00	3	128.82	127.30	-3	4,041	-0.07%
2021/07/29	0	0.00	3	127.05	129.80	-3	4,068	-0.07%
2021/07/28	0	0.00	3	124.03	124.25	-3	4,080	-0.07%
2021/07/27	0	0.00	3	129.07	127.90	-3	4,082	-0.07%
2021/07/26	0	0.00	3	131.38	128.50	-3	4,155	-0.07%
2021/07/23	0	0.00	12	132.02	131.20	-12	4,157	-0.29%
2021/07/22	0	0.00	12	131.92	131.10	-12	4,165	-0.29%
2021/07/21	0	0.00	12	129.91	128.75	-12	4,157	-0.29%
2021/07/20	0	0.00	12	131.13	129.60	-12	4,165	-0.29%
2021/07/19	0	0.00	12	132.58	133.60	-12	4,126	-0.29%
2021/07/16	12	134.94	0	0.00	135.60	12	4,139	0.29%
2021/07/15	12	136.24	0	0.00	137.85	12	4,138	0.29%
2021/07/14	12	134.98	0	0.00	134.85	12	4,160	0.29%
2021/07/13	12	136.78	0	0.00	134.85	12	4,167	0.29%
2021/07/12	12	135.05	0	0.00	134.70	12	4,172	0.29%
2021/07/01	0	0.00	2	132.60	131.65	-2	4,226	-0.05%
2021/06/25	0	0.00	18	130.25	128.65	-18	4,250	-0.42%
2021/06/24	0	0.00	18	127.73	127.75	-18	4,255	-0.42%
2021/06/23	0	0.00	14	125.69	126.95	-14	4,287	-0.33%
2021/06/22	0	0.00	12	123.45	122.75	-12	4,298	-0.28%
2021/06/21	0	0.00	12	122.51	122.05	-12	4,312	-0.28%
2021/06/18	12	127.20	0	0.00	126.75	12	4,261	0.28%
2021/06/17	12	125.33	0	0.00	127.20	12	4,296	0.28%
2021/06/16	12	127.06	0	0.00	126.65	12	4,308	0.28%
2021/06/15	12	126.43	0	0.00	127.15	12	4,332	0.28%
2021/06/11	0	0.00	12	125.00	124.80	-12	4,327	-0.28%
2021/06/10	0	0.00	12	122.61	124.15	-12	4,338	-0.28%
2021/06/09	0	0.00	12	121.24	120.85	-12	4,317	-0.28%
2021/06/08	0	0.00	12	122.95	122.30	-12	4,334	-0.28%
2021/06/07	0	0.00	12	121.48	123.25	-12	4,389	-0.27%
2021/06/04	12	123.25	0	0.00	123.45	12	4,367	0.27%
2021/06/03	12	124.82	0	0.00	124.90	12	4,433	0.27%
2021/06/02	12	123.62	0	0.00	123.00	12	4,492	0.27%
2021/06/01	12	122.90	0	0.00	123.65	12	4,556	0.26%
2021/05/31	12	122.23	0	0.00	122.00	12	4,607	0.26%
2021/05/28	0	0.00	12	118.82	120.00	-12	4,604	-0.26%
2021/05/27	0	0.00	12	114.24	115.70	-12	4,608	-0.26%
2021/05/26	0	0.00	12	116.12	116.40	-12	4,670	-0.26%
2021/05/25	0	0.00	12	115.56	116.45	-12	4,699	-0.26%
2021/05/24	0	0.00	12	111.45	112.50	-12	4,690	-0.26%
2021/05/21	16	111.05	0	0.00	111.70	16	4,684	0.34%
2021/05/20	12	108.21	10	108.80	108.00	2	4,629	0.04%
2021/05/19	22	109.23	0	0.00	109.45	22	4,598	0.48%
2021/05/18	12	107.20	40	106.80	110.15	-28	4,555	-0.61%
2021/05/17	12	101.67	0	0.00	99.10	12	4,456	0.27%
2021/05/14	16	105.78	8	105.68	105.20	8	4,283	0.19%
2021/05/13	8	105.59	6	105.01	102.60	2	4,208	0.05%
2021/05/12	50	105.20	56	106.54	105.10	-6	4,078	-0.15%
2021/05/11	40	116.65	6	118.90	115.30	34	3,889	0.87%
2021/05/10	0	0.00	6	125.63	125.30	-6	3,813	-0.16%
2021/04/16	6	123.00	0	0.00	124.15	6	4,189	0.14%
2021/04/15	6	121.10	0	0.00	123.05	6	4,244	0.14%
2021/04/14	6	119.17	0	0.00	120.10	6	4,298	0.14%
2021/04/13	6	122.13	0	0.00	119.65	6	4,376	0.14%
2021/04/12	6	120.60	0	0.00	119.95	6	4,370	0.14%
2021/04/09	0	0.00	6	120.45	120.35	-6	4,402	-0.14%
2021/04/08	0	0.00	6	119.64	121.30	-6	4,415	-0.14%
2021/04/07	0	0.00	6	118.61	119.50	-6	4,424	-0.14%
2021/04/06	0	0.00	6	118.93	119.00	-6	4,421	-0.14%
2021/04/01	0	0.00	6	115.55	116.00	-6	4,433	-0.14%
2021/03/31	0	0.00	6	115.24	114.35	-6	4,442	-0.14%
2021/03/30	0	0.00	7	114.96	116.00	-7	4,433	-0.16%
2021/03/29	0	0.00	8	114.51	114.50	-8	4,435	-0.18%
2021/03/26	8	111.77	0	0.00	112.65	8	4,465	0.18%
2021/03/25	7	108.79	0	0.00	109.25	7	4,454	0.16%
2021/03/24	6	108.84	0	0.00	108.45	6	4,422	0.14%
2021/03/23	6	111.53	0	0.00	110.60	6	4,417	0.14%
2021/03/22	6	109.88	0	0.00	110.85	6	4,428	0.14%
2021/03/19	0	0.00	6	109.26	109.05	-6	4,470	-0.13%
2021/03/18	0	0.00	6	113.64	112.50	-6	4,467	-0.13%
2021/03/17	0	0.00	6	112.38	110.85	-6	4,498	-0.13%
2021/03/16	0	0.00	6	111.80	112.50	-6	4,545	-0.13%
2021/03/15	0	0.00	6	110.93	111.40	-6	4,549	-0.13%
2021/03/12	0	0.00	6	111.18	111.50	-6	4,591	-0.13%
2021/03/11	0	0.00	6	110.45	111.00	-6	4,592	-0.13%
2021/03/10	0	0.00	6	106.63	106.50	-6	4,566	-0.13%
2021/03/09	6	105.07	0	0.00	105.85	6	4,571	0.13%
2021/03/08	6	107.55	0	0.00	105.95	6	4,541	0.13%
2021/03/05	6	105.73	0	0.00	106.25	6	4,470	0.13%
2021/03/04	6	107.12	0	0.00	107.50	6	4,406	0.14%
2021/03/03	6	108.82	0	0.00	111.30	6	4,351	0.14%
2021/03/02	6	110.38	0	0.00	107.25	6	4,341	0.14%
2021/02/26	12	109.10	0	0.00	107.20	12	4,329	0.28%
2021/02/25	6	113.58	0	0.00	114.25	6	4,245	0.14%
2021/02/24	6	113.98	0	0.00	111.40	6	4,247	0.14%
2021/02/23	6	113.68	0	0.00	115.35	6	4,185	0.14%
2021/02/22	6	115.78	0	0.00	114.60	6	4,147	0.14%
2021/02/19	6	112.75	0	0.00	113.95	6	4,147	0.14%
2021/02/18	6	115.16	0	0.00	115.50	6	4,199	0.14%
2021/02/17	6	113.12	0	0.00	114.40	6	4,262	0.14%
2021/02/05	0	0.00	4	106.86	106.20	-4	4,193	-0.10%
2021/02/04	0	0.00	4	104.56	104.40	-4	4,197	-0.10%
2021/02/03	0	0.00	4	105.90	105.90	-4	4,225	-0.09%
2021/02/02	0	0.00	4	104.81	105.30	-4	4,296	-0.09%
2020/11/27	0	0.00	12	78.28	79.25	-12	5,064	-0.24%
2020/11/26	0	0.00	12	78.48	79.00	-12	5,078	-0.24%
2020/11/25	0	0.00	12	78.98	77.15	-12	5,131	-0.23%
2020/11/24	0	0.00	12	78.92	78.50	-12	5,143	-0.23%
2020/11/23	0	0.00	12	79.20	79.35	-12	5,186	-0.23%
2020/11/06	0	0.00	30	68.35	68.55	-30	5,188	-0.58%
2020/11/05	0	0.00	1	67.45	68.10	-1	5,150	-0.02%
2020/11/04	0	0.00	1	67.35	68.20	-1	5,101	-0.02%
2020/10/29	1	64.95	0	0.00	64.90	1	5,068	0.02%
2020/10/28	20	66.50	0	0.00	66.15	20	5,088	0.39%
2020/10/27	1	66.80	0	0.00	67.20	1	5,131	0.02%
2020/10/26	0	0.00	1	67.90	67.70	-1	5,186	-0.02%
2020/10/23	1	67.30	1	67.95	67.50	0	5,237	0.00%
2020/10/19	1	67.40	0	0.00	67.55	1	5,606	0.02%
2020/10/15	10	66.90	140	65.85	66.60	-130	5,718	-2.27%	大賣/鉅額交易
2020/10/14	40	67.53	0	0.00	67.30	40	5,717	0.70%
2020/10/08	50	66.49	0	0.00	67.15	50	5,781	0.86%
2020/10/06	0	0.00	2	65.10	65.10	-2	5,794	-0.03%
2020/10/05	52	63.70	1	64.30	63.70	51	5,791	0.88%
2020/09/30	1	63.20	1	63.80	63.30	0	5,795	0.00%
2020/09/29	1	62.90	1	63.60	62.65	0	5,806	0.00%
2020/09/23	1	63.55	0	0.00	63.75	1	5,729	0.02%
2020/08/24	0	0.00	1	63.90	63.80	-1	6,066	-0.02%
2020/08/20	1	63.60	0	0.00	60.70	1	6,139	0.02%
2020/08/17	0	0.00	2	66.75	67.25	-2	6,323	-0.03%
2020/08/13	0	0.00	1	65.35	65.10	-1	6,480	-0.02%
2020/08/12	1	64.35	0	0.00	63.95	1	6,572	0.02%
2020/08/11	2	66.25	0	0.00	65.35	2	6,650	0.03%
2020/07/30	2	63.30	3	63.68	63.95	-1	7,471	-0.01%
2020/07/29	2	62.40	1	63.10	62.40	1	7,591	0.01%
2020/07/27	0	0.00	1	62.60	63.10	-1	7,825	-0.01%
2020/07/24	1	59.60	1	60.45	59.25	0	7,921	0.00%
2020/07/23	1	60.20	0	0.00	60.40	1	7,964	0.01%
2020/07/22	0	0.00	1	60.75	60.60	-1	8,125	-0.01%
2020/07/21	1	60.35	5	59.45	60.30	-4	8,212	-0.05%
2020/07/20	1	57.70	0	0.00	57.75	1	8,381	0.01%
2020/07/17	2	58.05	15	58.08	57.75	-13	8,479	-0.15%
2020/07/16	2	57.60	17	57.39	57.05	-15	8,761	-0.17%
2020/07/15	2	58.50	15	58.46	57.90	-13	8,824	-0.15%
2020/07/14	0	0.00	15	57.15	57.45	-15	9,040	-0.17%
2020/07/13	0	0.00	19	56.93	57.50	-19	9,132	-0.21%
2020/07/10	2	56.30	15	56.20	55.70	-13	9,242	-0.14%
2020/07/09	2	57.10	15	57.00	57.00	-13	9,426	-0.14%
2020/07/08	0	0.00	15	56.48	56.70	-15	9,523	-0.16%
2020/07/07	0	0.00	15	56.02	55.95	-15	9,617	-0.16%
2020/07/06	2	54.70	21	55.41	55.95	-19	9,741	-0.20%
2020/07/03	2	53.50	15	53.55	53.90	-13	9,922	-0.13%
2020/07/02	2	52.55	21	52.27	52.75	-19	10,119	-0.19%
2020/07/01	0	0.00	15	51.63	51.50	-15	10,353	-0.14%
2020/06/30	0	0.00	15	50.33	50.80	-15	10,470	-0.14%
2020/06/29	0	0.00	55	50.07	49.71	-55	10,703	-0.51%
2020/06/24	1	51.30	15	51.14	51.05	-14	11,045	-0.13%
2020/06/23	0	0.00	15	50.32	50.50	-15	11,417	-0.13%
2020/06/22	0	0.00	15	50.33	50.15	-15	11,852	-0.13%
2020/06/19	56	50.01	0	0.00	50.00	56	12,406	0.45%
2020/06/18	15	49.66	0	0.00	49.92	15	12,887	0.12%
2020/06/17	15	49.28	0	0.00	49.60	15	13,211	0.11%
2020/06/16	15	49.18	0	0.00	49.52	15	13,700	0.11%
2020/06/15	15	48.44	0	0.00	47.23	15	14,229	0.11%
2020/06/12	31	48.27	301	47.83	48.49	-270	14,478	-1.86%	大賣/鉅額交易
2020/06/11	15	50.93	0	0.00	49.20	15	14,727	0.10%
2020/06/10	16	51.08	0	0.00	51.15	16	14,850	0.11%
2020/06/09	18	50.08	0	0.00	50.25	18	15,142	0.12%
2020/06/08	15	49.86	6	50.25	49.95	9	15,281	0.06%
2020/06/05	16	48.64	0	0.00	49.05	16	15,244	0.10%
2020/06/04	15	47.94	0	0.00	48.15	15	15,296	0.10%
2020/06/03	15	47.00	0	0.00	47.51	15	15,337	0.10%
2020/06/02	17	45.95	0	0.00	45.95	17	15,308	0.11%
2020/06/01	16	45.72	0	0.00	45.56	16	15,273	0.10%
2020/05/29	0	0.00	20	44.04	44.67	-20	15,199	-0.13%
2020/05/28	4	44.98	19	45.15	44.31	-15	15,191	-0.10%
2020/05/27	2	45.16	15	44.91	44.87	-13	15,182	-0.09%
2020/05/26	0	0.00	17	44.98	45.04	-17	15,160	-0.11%
2020/05/25	2	42.68	17	43.08	43.85	-15	15,047	-0.10%
2020/05/22	0	0.00	15	43.70	43.02	-15	14,944	-0.10%
2020/05/21	0	0.00	15	44.85	44.90	-15	14,836	-0.10%
2020/05/20	0	0.00	15	44.11	44.00	-15	14,732	-0.10%
2020/05/19	0	0.00	15	43.90	43.82	-15	14,660	-0.10%
2020/05/18	0	0.00	15	43.03	42.89	-15	14,555	-0.10%
2020/05/15	15	43.15	0	0.00	43.36	15	14,466	0.10%
2020/05/14	15	43.46	0	0.00	42.85	15	14,313	0.10%
2020/05/13	15	43.87	0	0.00	44.20	15	14,146	0.11%
2020/05/12	15	44.00	0	0.00	43.79	15	14,065	0.11%
2020/05/11	15	45.06	0	0.00	44.87	15	13,892	0.11%
2020/05/08	2	43.93	15	44.05	44.00	-13	13,792	-0.09%
2020/05/07	0	0.00	17	43.28	43.62	-17	13,661	-0.12%
2020/05/06	102	42.41	17	42.80	42.82	85	13,512	0.63%	大買/
2020/05/05	2	42.86	15	42.87	42.74	-13	13,359	-0.10%
2020/05/04	102	42.53	17	42.28	42.18	85	13,214	0.64%	大買/
2020/04/30	0	0.00	25	44.25	44.69	-25	12,980	-0.19%
2020/04/29	0	0.00	15	42.86	42.96	-15	12,826	-0.12%
2020/04/28	2	41.26	17	41.35	41.82	-15	12,664	-0.12%
2020/04/27	0	0.00	15	41.02	41.57	-15	12,611	-0.12%
2020/04/24	15	39.39	0	0.00	39.43	15	12,378	0.12%
2020/04/23	17	39.29	2	39.68	39.66	15	12,225	0.12%
2020/04/22	122	38.19	2	38.46	39.07	120	11,915	1.01%	大買/鉅額交易
2020/04/21	15	39.67	90	38.84	38.80	-75	11,772	-0.64%
2020/04/20	17	41.25	2	41.43	41.28	15	11,423	0.13%
2020/04/17	15	42.06	100	41.18	41.55	-85	11,312	-0.75%
2020/04/16	15	39.51	0	0.00	39.76	15	11,003	0.14%
2020/04/15	15	39.84	0	0.00	39.87	15	10,854	0.14%
2020/04/14	15	38.79	0	0.00	39.53	15	10,661	0.14%
2020/04/13	35	37.40	2	37.40	37.27	33	10,413	0.32%
2020/04/10	15	37.45	0	0.00	37.76	15	10,268	0.15%
2020/04/09	15	37.51	0	0.00	37.43	15	10,121	0.15%
2020/04/08	17	37.23	0	0.00	37.83	17	9,867	0.17%
2020/04/07	35	36.38	0	0.00	36.64	35	9,572	0.37%
2020/04/06	34	34.45	0	0.00	35.31	34	9,293	0.37%
2020/04/01	0	0.00	37	34.08	33.97	-37	8,972	-0.41%
2020/03/31	11	34.45	46	34.09	33.94	-35	8,754	-0.40%
2020/03/30	70	33.29	96	33.20	33.70	-26	8,458	-0.31%
2020/03/27	0	0.00	48	34.99	33.99	-48	8,004	-0.60%
2020/03/26	20	34.36	52	33.96	34.30	-32	7,569	-0.42%
2020/03/25	0	0.00	169	33.52	33.41	-169	7,062	-2.39%	大賣/鉅額交易
2020/03/24	202	31.22	48	31.59	31.40	154	6,439	2.39%	大買/鉅額交易
2020/03/23	2	28.70	33	28.76	28.25	-31	5,892	-0.53%
2020/03/20	1	30.45	16	29.72	30.45	-15	5,475	-0.27%
2020/03/19	0	0.00	48	27.78	26.40	-48	4,886	-0.98%
2020/03/18	51	32.39	82	31.95	30.66	-31	4,229	-0.73%
2020/03/17	15	33.17	0	0.00	32.88	15	3,892	0.39%
2020/03/16	15	36.15	0	0.00	34.63	15	3,470	0.43%
2020/03/13	0	0.00	26	34.49	37.64	-26	3,199	-0.81%
2020/03/12	0	0.00	171	39.44	39.43	-171	2,837	-6.03%	大賣/鉅額交易
2020/03/11	0	0.00	13	44.58	43.42	-13	2,642	-0.49%
2020/03/10	20	43.98	13	43.60	44.72	7	2,574	0.27%
2020/03/09	8	44.69	0	0.00	44.37	8	2,437	0.33%
2020/03/06	15	47.49	0	0.00	47.14	15	2,308	0.65%
2020/03/05	15	48.82	0	0.00	48.92	15	2,247	0.67%
2020/03/04	15	47.49	0	0.00	47.80	15	2,224	0.67%
2020/03/03	15	47.44	0	0.00	47.49	15	2,188	0.69%
2020/03/02	15	46.58	0	0.00	46.38	15	2,122	0.71%
2020/02/27	17	47.85	0	0.00	47.26	17	2,026	0.84%
2020/02/26	26	48.46	0	0.00	48.54	26	1,935	1.34%
2020/02/25	25	49.30	50	49.43	49.46	-25	1,872	-1.34%
2020/02/24	84	49.23	0	0.00	49.21	84	1,842	4.56%
2020/02/21	16	50.67	0	0.00	50.60	16	1,761	0.91%
2020/02/20	24	51.16	0	0.00	50.90	24	1,733	1.38%
2020/02/19	16	51.00	70	51.25	51.35	-54	1,697	-3.18%
2020/02/18	96	50.38	0	0.00	50.15	96	1,663	5.77%
2020/02/17	21	51.40	0	0.00	51.45	21	1,610	1.30%
2020/02/14	26	51.77	0	0.00	51.85	26	1,586	1.64%
2020/02/13	26	51.84	0	0.00	51.45	26	1,569	1.66%
2020/02/12	16	51.27	0	0.00	51.45	16	1,563	1.02%
2020/02/11	16	50.65	100	50.60	50.65	-84	1,570	-5.35%
2020/02/10	126	49.49	0	0.00	49.75	126	1,563	8.06%	大買/鉅額交易
2020/02/07	27	50.16	0	0.00	49.87	27	1,536	1.76%
2020/02/06	17	50.73	0	0.00	51.10	17	1,517	1.12%
2020/02/05	17	49.77	0	0.00	49.50	17	1,497	1.13%
2020/02/04	17	49.08	0	0.00	49.38	17	1,450	1.17%
2020/02/03	37	47.36	0	0.00	47.91	37	1,424	2.60%
2020/01/31	19	49.00	0	0.00	48.87	19	1,342	1.42%
2020/01/30	0	0.00	20	49.76	48.25	-20	1,307	-1.53%
2020/01/20	0	0.00	14	54.74	54.60	-14	1,204	-1.16%
2020/01/17	0	0.00	14	54.19	54.20	-14	1,197	-1.17%
2020/01/16	0	0.00	14	54.10	54.15	-14	1,192	-1.17%
2020/01/15	0	0.00	14	54.66	54.30	-14	1,187	-1.18%
2020/01/14	0	0.00	14	55.14	55.15	-14	1,159	-1.21%
2020/01/13	0	0.00	17	54.34	54.55	-17	1,161	-1.46%
2020/01/10	0	0.00	8	53.44	53.70	-8	1,146	-0.70%
2020/01/09	3	53.23	8	53.01	53.40	-5	1,127	-0.44%
2020/01/08	0	0.00	8	51.83	51.90	-8	1,113	-0.72%
2020/01/07	0	0.00	8	52.61	52.40	-8	1,103	-0.72%
2020/01/06	0	0.00	8	53.25	53.15	-8	1,094	-0.73%
2020/01/03	0	0.00	14	54.44	54.20	-14	1,087	-1.29%
2020/01/02	0	0.00	14	53.99	54.40	-14	1,087	-1.29%
2019/12/31	0	0.00	14	53.71	53.55	-14	1,078	-1.30%
2019/12/30	0	0.00	14	54.51	54.20	-14	1,078	-1.30%
2019/12/27	0	0.00	14	54.48	54.55	-14	1,089	-1.28%
2019/12/26	0	0.00	14	53.65	53.70	-14	1,089	-1.28%
2019/12/25	0	0.00	14	53.53	53.85	-14	1,127	-1.24%
2019/12/24	0	0.00	14	53.74	53.65	-14	1,133	-1.24%
2019/12/23	0	0.00	14	53.50	53.65	-14	1,137	-1.23%
2019/12/20	0	0.00	14	53.70	53.55	-14	1,151	-1.22%
2019/12/19	0	0.00	14	54.13	53.90	-14	1,136	-1.23%
2019/12/18	0	0.00	14	54.38	54.65	-14	1,122	-1.25%
2019/12/17	0	0.00	14	53.66	54.55	-14	1,116	-1.25%
2019/12/16	0	0.00	14	53.29	53.20	-14	1,121	-1.25%
2019/12/13	0	0.00	14	53.26	53.25	-14	1,124	-1.24%
2019/12/12	0	0.00	37	52.31	52.30	-37	1,099	-3.37%
2019/12/11	0	0.00	14	50.01	50.50	-14	1,078	-1.30%
2019/12/10	0	0.00	14	49.96	49.83	-14	1,096	-1.28%
2019/12/09	0	0.00	14	50.30	50.35	-14	1,091	-1.28%
2019/12/06	10	50.03	14	49.96	49.72	-4	1,076	-0.37%
2019/12/05	6	49.58	14	49.58	49.62	-8	1,069	-0.75%
2019/12/04	5	48.59	14	48.46	48.61	-9	1,078	-0.83%
2019/12/03	2	48.73	64	48.40	48.82	-62	1,087	-5.70%
2019/12/02	50	48.76	14	48.61	48.70	36	1,096	3.28%
2019/11/29	14	49.00	70	48.72	48.38	-56	1,098	-5.10%
2019/11/28	14	49.83	0	0.00	49.78	14	1,082	1.29%
2019/11/27	14	49.74	0	0.00	49.98	14	1,123	1.25%
2019/11/26	14	49.84	0	0.00	49.75	14	1,129	1.24%
2019/11/25	14	49.68	0	0.00	49.34	14	1,128	1.24%
2019/11/22	14	49.30	0	0.00	49.27	14	1,141	1.23%
2019/11/21	19	48.81	0	0.00	49.26	19	1,188	1.60%
2019/11/20	14	49.89	0	0.00	49.75	14	1,175	1.19%
2019/11/19	14	49.96	0	0.00	50.25	14	1,192	1.17%
2019/11/18	29	49.21	0	0.00	49.55	29	1,197	2.42%
2019/11/15	16	48.92	0	0.00	49.00	16	1,217	1.31%
2019/11/14	16	48.30	0	0.00	48.29	16	1,231	1.30%
2019/11/13	21	48.29	0	0.00	48.27	21	1,256	1.67%
2019/11/12	16	48.48	41	48.54	48.78	-25	1,297	-1.93%
2019/11/11	21	48.52	0	0.00	48.10	21	1,321	1.59%
2019/11/08	16	49.43	0	0.00	49.37	16	1,322	1.21%
2019/11/07	16	49.57	0	0.00	49.57	16	1,315	1.22%
2019/11/06	16	49.76	0	0.00	50.05	16	1,333	1.20%
2019/11/05	0	0.00	16	49.45	49.76	-16	1,354	-1.18%
2019/11/04	6	48.07	0	0.00	49.06	6	1,420	0.42%
2019/11/01	12	47.01	0	0.00	47.29	12	1,438	0.83%
2019/10/31	12	47.32	0	0.00	47.08	12	1,481	0.81%
2019/10/30	12	46.65	0	0.00	46.87	12	1,482	0.81%
2019/10/29	12	46.95	0	0.00	46.72	12	1,524	0.79%
2019/10/28	12	46.54	0	0.00	46.60	12	1,520	0.79%
2019/10/25	12	46.30	0	0.00	46.23	12	1,519	0.79%
2019/10/24	12	46.09	0	0.00	46.19	12	1,529	0.78%
2019/10/23	12	46.01	0	0.00	45.80	12	1,532	0.78%
2019/10/22	12	45.77	0	0.00	46.07	12	1,534	0.78%
2019/10/21	12	45.21	0	0.00	45.37	12	1,538	0.78%
2019/10/18	0	0.00	20	45.39	45.33	-20	1,540	-1.30%
2019/10/17	0	0.00	20	45.18	45.41	-20	1,560	-1.28%
2019/10/16	0	0.00	20	45.14	45.19	-20	1,586	-1.26%
2019/10/15	0	0.00	20	44.82	44.85	-20	1,588	-1.26%
2019/10/14	0	0.00	20	44.55	44.57	-20	1,579	-1.27%
2019/10/09	0	0.00	15	43.44	43.12	-15	1,574	-0.95%
2019/10/08	0	0.00	15	43.85	43.89	-15	1,562	-0.96%
2019/10/07	0	0.00	15	43.02	43.07	-15	1,550	-0.97%
2019/10/04	0	0.00	35	42.78	42.80	-35	1,565	-2.24%
2019/10/03	26	42.06	15	42.52	42.62	11	1,559	0.71%
2019/10/02	3	43.22	15	43.27	43.26	-12	1,556	-0.77%
2019/10/01	0	0.00	40	42.90	43.51	-40	1,550	-2.58%
2019/09/27	52	42.52	15	42.38	42.18	37	1,525	2.43%
2019/09/26	20	42.40	15	42.41	42.15	5	1,551	0.32%
2019/09/25	0	0.00	85	42.06	42.12	-85	1,551	-5.48%
2019/09/24	0	0.00	15	42.63	42.69	-15	1,560	-0.96%
2019/09/23	5	42.59	15	42.60	42.57	-10	1,569	-0.64%
2019/09/20	15	42.74	0	0.00	42.68	15	1,593	0.94%
2019/09/19	15	42.59	0	0.00	42.42	15	1,606	0.93%
2019/09/18	15	42.53	0	0.00	42.71	15	1,599	0.94%
2019/09/17	25	42.25	0	0.00	42.23	25	1,615	1.55%
2019/09/16	16	42.08	0	0.00	42.24	16	1,638	0.98%
2019/09/12	12	41.88	0	0.00	41.92	12	1,642	0.73%
2019/09/11	22	41.49	0	0.00	41.48	22	1,672	1.32%
2019/09/10	8	41.37	0	0.00	41.32	8	1,670	0.48%
2019/09/09	8	41.67	0	0.00	41.65	8	1,671	0.48%
2019/09/06	16	41.40	0	0.00	41.47	16	1,672	0.96%
2019/09/05	16	41.00	0	0.00	41.13	16	1,667	0.96%
2019/09/04	20	40.11	0	0.00	40.45	20	1,661	1.20%
2019/09/03	31	40.07	0	0.00	39.72	31	1,682	1.84%
2019/09/02	21	40.09	0	0.00	40.24	21	1,713	1.23%
2019/08/30	16	39.79	0	0.00	39.96	16	1,727	0.93%
2019/08/29	16	38.57	100	38.62	38.89	-84	1,710	-4.91%
2019/08/28	16	38.85	0	0.00	38.79	16	1,709	0.94%
2019/08/27	16	38.43	0	0.00	38.33	16	1,716	0.93%
2019/08/26	26	38.19	0	0.00	38.12	26	1,753	1.48%
2019/08/23	16	39.29	0	0.00	39.35	16	1,727	0.93%
2019/08/22	16	39.75	0	0.00	39.24	16	1,733	0.92%
2019/08/21	16	39.27	0	0.00	39.39	16	1,723	0.93%
2019/08/20	16	39.23	0	0.00	39.30	16	1,716	0.93%
2019/08/19	16	38.78	0	0.00	39.11	16	1,716	0.93%
2019/08/16	0	0.00	14	37.80	38.60	-14	1,750	-0.80%
2019/08/15	10	37.76	14	37.73	37.88	-4	1,746	-0.23%
2019/08/14	100	38.96	14	39.03	38.70	86	1,731	4.97%
2019/08/13	30	38.29	85	38.41	38.19	-55	1,723	-3.19%
2019/08/07	5	38.00	0	0.00	38.08	5	1,759	0.28%
2019/08/06	36	36.93	0	0.00	38.34	36	1,780	2.02%
2019/08/05	15	38.54	0	0.00	38.40	15	1,759	0.85%
2019/08/02	15	39.26	0	0.00	39.13	15	1,781	0.84%
2019/07/17	0	0.00	10	40.45	40.46	-10	1,738	-0.58%
2019/07/09	10	39.25	0	0.00	39.24	10	1,733	0.58%
2019/07/05	0	0.00	136	39.71	39.75	-136	1,727	-7.87%	大賣/鉅額交易
2019/06/10	0	0.00	3	37.10	37.10	-3	1,607	-0.19%
2019/06/06	9	36.01	0	0.00	35.85	9	1,578	0.57%
2019/06/05	9	36.68	0	0.00	36.45	9	1,550	0.58%
2019/06/04	9	36.68	0	0.00	36.24	9	1,538	0.59%
2019/06/03	12	36.15	0	0.00	36.61	12	1,528	0.78%
2019/05/24	30	35.79	0	0.00	35.61	30	1,492	2.01%
2019/05/23	25	35.68	0	0.00	35.50	25	1,481	1.69%
2019/05/22	35	36.80	0	0.00	36.70	35	1,439	2.43%
2019/05/21	25	36.23	0	0.00	36.74	25	1,432	1.75%
2019/05/20	26	36.74	0	0.00	36.45	26	1,398	1.86%
2019/05/17	0	0.00	27	37.23	36.42	-27	1,403	-1.92%
2019/05/16	1	37.00	27	37.20	37.00	-26	1,379	-1.89%
2019/05/15	5	37.35	27	37.43	37.71	-22	1,343	-1.64%
2019/05/14	11	37.48	27	37.11	37.44	-16	1,324	-1.21%
2019/05/10	5	39.22	0	0.00	38.81	5	1,269	0.39%
2019/05/09	10	39.25	0	0.00	38.92	10	1,229	0.81%
2019/05/08	5	40.29	0	0.00	40.10	5	1,225	0.41%
2019/05/07	10	40.10	0	0.00	40.56	10	1,234	0.81%
2019/05/06	10	40.06	0	0.00	39.75	10	1,278	0.78%
2019/04/30	5	39.99	0	0.00	40.38	5	1,263	0.40%
2019/04/25	10	40.93	0	0.00	40.94	10	1,328	0.75%
2019/04/23	28	40.57	0	0.00	40.72	28	1,392	2.01%
2019/04/22	20	40.52	0	0.00	40.45	20	1,425	1.40%
2019/03/22	0	0.00	1	37.35	37.52	-1	2,377	-0.04%
2019/03/19	0	0.00	2	36.65	36.70	-2	2,526	-0.08%
2019/03/15	20	36.02	0	0.00	36.10	20	2,616	0.76%
2019/03/14	20	35.77	0	0.00	35.57	20	2,676	0.75%
2019/03/13	20	35.58	0	0.00	35.66	20	2,844	0.70%
2019/03/12	20	35.70	0	0.00	35.70	20	2,926	0.68%
2019/03/11	20	34.73	0	0.00	34.80	20	2,946	0.68%
2019/03/05	14	35.22	0	0.00	35.19	14	3,237	0.43%
2019/03/04	20	35.47	0	0.00	35.44	20	3,248	0.62%
2019/02/27	20	35.79	0	0.00	35.80	20	3,313	0.60%
2019/01/23	0	0.00	2	32.26	32.28	-2	4,224	-0.05%
2019/01/21	1	32.69	0	0.00	32.64	1	4,380	0.02%
2019/01/18	25	32.20	0	0.00	32.28	25	4,535	0.55%
2019/01/17	25	31.85	0	0.00	31.92	25	4,710	0.53%
2019/01/16	25	31.88	0	0.00	31.89	25	4,848	0.52%
2019/01/15	25	31.96	0	0.00	32.02	25	4,972	0.50%
2019/01/14	25	31.65	0	0.00	31.31	25	5,028	0.50%
2019/01/11	45	31.77	0	0.00	31.70	45	5,081	0.89%
2019/01/10	45	31.28	0	0.00	31.39	45	5,069	0.89%
2019/01/09	46	31.44	0	0.00	31.56	46	5,175	0.89%
2019/01/08	45	30.43	0	0.00	30.59	45	5,146	0.87%
2019/01/07	45	30.25	0	0.00	30.67	45	5,227	0.86%
2019/01/04	0	0.00	27	29.12	29.37	-27	5,323	-0.51%
2019/01/03	0	0.00	27	30.40	30.04	-27	5,534	-0.49%
2019/01/02	23	31.52	28	31.53	30.47	-5	5,578	-0.09%
2018/12/28	0	0.00	34	31.18	31.34	-34	5,671	-0.60%
2018/12/27	0	0.00	34	30.76	31.10	-34	5,794	-0.59%
2018/12/26	0	0.00	34	30.46	29.96	-34	5,808	-0.59%
2018/12/25	0	0.00	34	30.13	30.18	-34	5,794	-0.59%
2018/12/24	0	0.00	74	31.00	31.15	-74	5,779	-1.28%
2018/12/22	0	0.00	52	30.99	31.02	-52	5,779	-0.90%
2018/12/21	0	0.00	40	31.02	31.32	-40	5,803	-0.69%
2018/12/20	0	0.00	40	31.55	31.23	-40	5,778	-0.69%
2018/12/19	0	0.00	40	31.77	31.88	-40	5,739	-0.70%
2018/12/18	0	0.00	40	31.67	31.60	-40	5,760	-0.69%
2018/12/17	0	0.00	40	31.91	32.04	-40	5,773	-0.69%
2018/12/14	0	0.00	52	31.33	31.58	-52	5,742	-0.91%
2018/12/13	0	0.00	52	32.12	32.28	-52	5,690	-0.91%
2018/12/12	0	0.00	52	31.74	32.13	-52	5,674	-0.92%
2018/12/11	0	0.00	52	31.12	31.38	-52	5,656	-0.92%
2018/12/10	0	0.00	52	31.17	30.91	-52	5,689	-0.91%
2018/12/07	0	0.00	42	31.56	31.74	-42	5,671	-0.74%
2018/12/06	0	0.00	34	31.43	31.16	-34	5,659	-0.60%
2018/12/05	34	32.90	0	0.00	32.71	34	5,547	0.61%
2018/12/04	34	33.93	0	0.00	33.77	34	5,521	0.62%
2018/12/03	0	0.00	42	34.10	34.38	-42	5,516	-0.76%
2018/11/30	0	0.00	42	32.89	32.55	-42	5,396	-0.78%
2018/11/29	0	0.00	42	33.13	32.64	-42	5,375	-0.78%
2018/11/28	0	0.00	42	31.90	32.60	-42	5,300	-0.79%
2018/11/27	0	0.00	42	31.44	31.89	-42	5,257	-0.80%
2018/11/26	0	0.00	42	32.03	31.92	-42	5,242	-0.80%
2018/11/23	34	31.52	0	0.00	31.20	34	5,203	0.65%
2018/11/22	34	31.89	0	0.00	31.59	34	5,214	0.65%
2018/11/21	34	31.60	0	0.00	31.78	34	5,192	0.65%
2018/11/20	34	32.03	0	0.00	31.75	34	5,153	0.66%
2018/11/19	34	32.29	0	0.00	32.23	34	5,117	0.66%
2018/11/16	0	0.00	46	32.24	32.13	-46	5,121	-0.90%
2018/11/15	0	0.00	46	31.79	32.40	-46	5,097	-0.90%
2018/11/14	0	0.00	46	31.99	32.08	-46	5,062	-0.91%
2018/11/13	0	0.00	46	31.25	31.98	-46	5,022	-0.92%
2018/11/12	0	0.00	34	32.53	32.44	-34	4,968	-0.68%
2018/11/09	34	32.44	0	0.00	32.22	34	4,969	0.68%
2018/11/08	24	33.31	10	33.30	33.06	14	4,921	0.28%
2018/11/07	24	32.59	11	32.71	32.82	13	4,834	0.27%
2018/11/06	24	32.61	10	32.55	32.11	14	4,802	0.29%
2018/11/05	24	32.38	10	32.39	32.44	14	4,760	0.29%
2018/11/02	10	32.56	40	32.52	32.83	-30	4,682	-0.64%
2018/11/01	10	32.37	100	32.45	32.49	-90	4,572	-1.97%
2018/10/31	10	31.63	103	31.57	31.90	-93	4,486	-2.07%	大賣/
2018/10/30	0	0.00	125	30.86	30.75	-125	4,376	-2.86%	大賣/鉅額交易
2018/10/29	0	0.00	145	30.58	30.47	-145	4,306	-3.37%	大賣/鉅額交易
2018/10/26	3	30.63	60	30.58	30.17	-57	4,220	-1.35%
2018/10/25	0	0.00	46	30.48	30.34	-46	4,049	-1.14%
2018/10/24	0	0.00	46	31.86	32.00	-46	3,852	-1.19%
2018/10/23	0	0.00	46	32.67	32.14	-46	3,700	-1.24%
2018/10/22	0	0.00	46	32.81	33.46	-46	3,561	-1.29%
2018/10/19	0	0.00	34	32.77	33.34	-34	3,459	-0.98%
2018/10/12	0	0.00	42	32.53	33.78	-42	3,170	-1.32%
2018/10/11	3	32.30	40	33.02	31.65	-37	3,008	-1.23%
2018/10/09	1	37.30	30	37.44	37.40	-29	2,706	-1.07%
2018/10/08	1	37.63	0	0.00	37.30	1	2,617	0.04%
2018/10/05	1	38.03	30	38.27	37.77	-29	2,488	-1.17%
2018/10/04	0	0.00	30	39.14	38.89	-30	2,352	-1.28%
2018/10/03	0	0.00	31	40.02	40.01	-31	2,299	-1.35%
2018/10/02	0	0.00	30	40.21	40.02	-30	2,281	-1.31%
2018/10/01	0	0.00	31	40.91	41.11	-31	2,269	-1.37%
2018/09/25	34	40.85	1	40.85	40.83	33	2,228	1.48%
2018/09/21	34	40.20	0	0.00	40.67	34	2,217	1.53%
2018/09/20	34	40.08	0	0.00	40.00	34	2,208	1.54%
2018/09/19	34	40.00	0	0.00	40.22	34	2,204	1.54%
2018/09/18	0	0.00	34	39.60	39.56	-34	2,204	-1.54%
2018/09/17	0	0.00	34	40.04	39.92	-34	2,217	-1.53%
2018/09/14	6	39.80	28	39.66	40.59	-22	2,173	-1.01%
2018/09/13	6	39.46	28	39.45	39.20	-22	2,136	-1.03%
2018/09/12	8	39.29	28	39.28	39.42	-20	2,097	-0.95%
2018/09/11	35	39.17	0	0.00	39.49	35	2,072	1.69%
2018/09/10	34	39.72	0	0.00	39.44	34	2,043	1.66%
2018/09/07	0	0.00	34	39.86	39.95	-34	1,994	-1.70%
2018/09/06	34	40.52	0	0.00	40.28	34	1,983	1.71%
2018/09/05	34	40.76	0	0.00	40.69	34	1,975	1.72%
2018/09/04	34	40.56	0	0.00	40.86	34	1,989	1.71%
2018/09/03	34	40.71	5	40.41	40.34	29	1,996	1.45%
2018/08/31	0	0.00	24	40.64	40.86	-24	1,997	-1.20%
2018/08/30	0	0.00	25	41.31	41.23	-25	1,988	-1.26%
2018/08/29	0	0.00	24	40.93	41.14	-24	1,968	-1.22%
2018/08/28	0	0.00	24	40.37	40.35	-24	1,909	-1.26%
2018/08/27	5	39.83	25	39.51	39.89	-20	1,926	-1.04%
2018/08/24	24	39.21	6	39.17	39.27	18	1,911	0.94%
2018/08/23	24	39.24	6	39.19	39.50	18	1,894	0.95%
2018/08/22	0	0.00	6	39.06	39.12	-6	1,901	-0.32%
2018/08/21	0	0.00	6	38.83	39.08	-6	1,898	-0.32%
2018/08/20	2	38.43	6	38.59	38.49	-4	1,891	-0.21%
2018/08/17	10	38.70	0	0.00	38.25	10	1,895	0.53%
2018/08/16	10	38.41	0	0.00	38.48	10	1,859	0.54%
2018/08/15	10	38.60	0	0.00	38.33	10	1,819	0.55%
2018/08/14	13	38.81	2	38.78	39.02	11	1,789	0.61%
2018/08/13	10	39.26	0	0.00	38.62	10	1,810	0.55%
2018/08/08	6	40.68	28	40.66	40.69	-22	1,783	-1.23%
2018/08/07	6	40.13	28	40.11	40.04	-22	1,813	-1.21%
2018/08/06	6	40.34	28	40.26	40.19	-22	1,861	-1.18%
2018/08/03	4	40.08	26	40.07	40.10	-22	1,924	-1.14%
2018/08/02	4	39.94	27	39.70	39.38	-23	1,944	-1.18%
2018/08/01	4	40.52	26	40.49	40.65	-22	1,974	-1.11%
2018/07/31	4	40.06	26	40.05	40.18	-22	1,986	-1.11%
2018/07/30	4	40.13	27	40.09	40.02	-23	1,996	-1.15%
2018/07/27	31	40.13	0	0.00	40.20	31	2,007	1.54%
2018/07/26	30	39.48	0	0.00	39.62	30	2,054	1.46%
2018/07/25	30	39.38	0	0.00	39.31	30	2,060	1.46%
2018/07/24	30	39.26	0	0.00	39.35	30	2,099	1.43%
2018/07/23	30	39.06	0	0.00	39.12	30	2,114	1.42%
2018/07/18	0	0.00	1	37.85	37.84	-1	2,148	-0.05%
2018/07/12	1	37.41	0	0.00	37.41	1	2,280	0.04%
2018/07/11	30	36.69	0	0.00	36.51	30	2,301	1.30%
2018/07/10	30	37.14	0	0.00	37.16	30	2,267	1.32%
2018/07/09	30	36.88	0	0.00	36.87	30	2,262	1.33%
2018/07/05	30	36.07	0	0.00	35.77	30	2,214	1.35%
2018/07/02	30	36.66	0	0.00	36.37	30	2,249	1.33%
2018/06/29	0	0.00	30	36.33	36.74	-30	2,224	-1.35%
2018/06/28	0	0.00	30	35.77	35.67	-30	2,180	-1.38%
2018/06/15	0	0.00	20	37.02	37.41	-20	2,293	-0.87%
2018/06/14	10	37.44	0	0.00	37.13	10	2,298	0.44%
2018/06/13	0	0.00	20	37.97	38.11	-20	2,294	-0.87%
2018/06/12	0	0.00	20	37.67	37.88	-20	2,323	-0.86%
2018/06/11	0	0.00	20	37.92	38.01	-20	2,321	-0.86%
2018/06/08	0	0.00	20	38.07	37.86	-20	2,357	-0.85%
2018/06/05	0	0.00	4	37.66	37.66	-4	2,406	-0.17%
2018/06/04	2	37.72	0	0.00	37.80	2	2,445	0.08%
2018/06/01	15	36.54	20	36.52	36.59	-5	2,430	-0.21%
2018/05/31	13	36.15	20	36.11	36.14	-7	2,495	-0.28%
2018/05/30	10	35.80	24	35.79	35.77	-14	2,536	-0.55%
2018/05/29	10	36.73	23	36.70	36.79	-13	2,578	-0.50%
2018/05/28	10	37.14	20	37.09	37.14	-10	2,592	-0.39%
2018/05/25	30	36.90	0	0.00	36.85	30	2,620	1.14%
2018/05/24	30	36.61	0	0.00	36.66	30	2,633	1.14%
2018/05/23	30	36.51	2	36.42	36.42	28	2,676	1.05%
2018/05/22	30	36.92	0	0.00	36.75	30	2,693	1.11%
2018/05/21	38	36.95	0	0.00	37.04	38	2,762	1.38%
2018/05/18	22	36.17	6	36.12	36.03	16	2,778	0.58%
2018/05/17	22	36.40	0	0.00	36.20	22	2,894	0.76%
2018/05/16	22	36.45	0	0.00	36.44	22	2,922	0.75%
2018/05/08	0	0.00	22	35.01	35.06	-22	3,132	-0.70%
2018/05/07	0	0.00	22	34.59	34.72	-22	3,125	-0.70%
2018/04/27	0	0.00	22	34.23	34.34	-22	3,097	-0.71%
2018/04/26	0	0.00	22	34.30	33.98	-22	3,091	-0.71%
2018/04/25	0	0.00	22	34.30	34.41	-22	3,053	-0.72%
2018/04/24	0	0.00	22	34.89	34.82	-22	3,014	-0.73%
2018/04/23	0	0.00	22	35.45	35.32	-22	2,963	-0.74%
2018/04/20	22	36.04	0	0.00	35.85	22	2,925	0.75%
2018/04/19	22	37.21	2	37.30	37.36	20	2,815	0.71%
2018/04/18	22	36.38	0	0.00	36.43	22	2,801	0.79%
2018/04/17	22	36.34	0	0.00	36.15	22	2,796	0.79%
2018/04/16	22	37.03	0	0.00	37.01	22	2,747	0.80%
2018/04/13	22	37.17	0	0.00	37.15	22	2,747	0.80%
2018/04/12	22	37.03	0	0.00	37.10	22	2,751	0.80%
2018/04/11	24	37.34	0	0.00	37.39	24	2,756	0.87%
2018/04/10	22	37.23	0	0.00	37.15	22	2,750	0.80%
2018/04/09	22	36.67	0	0.00	36.82	22	2,738	0.80%
2018/04/03	22	36.04	0	0.00	36.25	22	2,723	0.81%
2018/04/02	22	36.89	0	0.00	36.71	22	2,702	0.81%
2018/03/31	20	37.20	0	0.00	37.18	20	2,719	0.74%
2018/03/30	20	37.30	0	0.00	37.11	20	2,719	0.74%
2018/03/29	20	36.56	0	0.00	36.53	20	2,683	0.75%
2018/03/28	20	36.83	0	0.00	36.50	20	2,666	0.75%
2018/03/27	21	37.43	0	0.00	37.61	21	2,604	0.81%
2018/03/26	20	36.32	0	0.00	36.61	20	2,559	0.78%
2018/03/23	20	36.28	0	0.00	36.15	20	2,520	0.79%
2018/03/22	20	37.96	0	0.00	37.70	20	2,460	0.81%
2018/03/21	20	37.86	0	0.00	37.92	20	2,424	0.82%
2018/03/20	20	37.62	0	0.00	37.79	20	2,451	0.82%
2018/03/19	20	37.92	0	0.00	37.87	20	2,460	0.81%
2018/03/16	20	37.45	0	0.00	37.80	20	2,453	0.82%
2018/03/15	20	38.13	0	0.00	38.13	20	2,446	0.82%
2018/03/14	20	38.05	0	0.00	38.06	20	2,452	0.82%
2018/03/13	20	38.34	0	0.00	38.66	20	2,423	0.83%
2018/03/12	20	38.06	0	0.00	38.08	20	2,435	0.82%
2018/03/09	31	36.87	0	0.00	36.95	31	2,443	1.27%
2018/03/08	30	36.78	0	0.00	36.80	30	2,430	1.23%
2018/03/07	30	36.18	0	0.00	35.92	30	2,390	1.25%
2018/03/06	0	0.00	30	36.09	36.30	-30	2,406	-1.25%
2018/03/05	0	0.00	30	35.35	35.19	-30	2,385	-1.26%
2018/03/02	0	0.00	40	35.34	35.55	-40	2,348	-1.70%
2018/03/01	0	0.00	40	36.07	36.12	-40	2,295	-1.74%
2018/02/27	0	0.00	40	36.81	36.56	-40	2,278	-1.76%
2018/02/26	0	0.00	40	36.71	36.51	-40	2,245	-1.78%
2018/02/23	0	0.00	36	36.20	36.31	-36	2,224	-1.62%
2018/02/22	0	0.00	36	35.41	35.38	-36	2,208	-1.63%
2018/02/21	0	0.00	36	35.67	35.78	-36	2,190	-1.64%
2018/02/12	0	0.00	28	34.06	34.10	-28	2,122	-1.32%
2018/02/09	0	0.00	28	33.12	33.60	-28	2,098	-1.33%
2018/02/08	0	0.00	28	34.74	34.78	-28	1,984	-1.41%
2018/02/07	0	0.00	28	35.09	34.70	-28	1,970	-1.42%
2018/02/06	14	33.96	0	0.00	33.60	14	1,856	0.75%
2018/02/05	15	37.35	0	0.00	37.48	15	1,659	0.90%
2018/02/02	0	0.00	28	38.68	38.81	-28	1,621	-1.73%
2018/02/01	0	0.00	28	39.12	39.13	-28	1,596	-1.75%
2018/01/31	0	0.00	28	38.52	38.68	-28	1,569	-1.78%
2018/01/30	0	0.00	28	38.84	38.53	-28	1,544	-1.81%
2018/01/29	0	0.00	28	39.21	39.43	-28	1,535	-1.82%
2018/01/26	14	38.88	0	0.00	39.15	14	1,518	0.92%
2018/01/25	14	39.27	0	0.00	39.07	14	1,504	0.93%
2018/01/24	14	38.80	0	0.00	38.82	14	1,456	0.96%
2018/01/23	14	39.68	0	0.00	39.66	14	1,429	0.98%
2018/01/22	14	39.29	0	0.00	39.52	14	1,452	0.96%
2018/01/19	14	38.76	0	0.00	38.98	14	1,440	0.97%
2018/01/18	14	38.47	0	0.00	38.35	14	1,420	0.99%
2018/01/17	14	37.37	0	0.00	37.46	14	1,387	1.01%
2018/01/16	14	37.23	0	0.00	37.34	14	1,388	1.01%
2018/01/15	0	0.00	28	36.99	37.16	-28	1,376	-2.03%
2018/01/12	0	0.00	28	36.67	36.71	-28	1,362	-2.06%
2018/01/11	14	35.94	0	0.00	35.99	14	1,343	1.04%
2018/01/10	14	36.44	0	0.00	36.23	14	1,340	1.04%
2018/01/09	14	36.62	0	0.00	36.71	14	1,343	1.04%
2018/01/08	14	36.59	0	0.00	36.66	14	1,346	1.04%
2018/01/05	14	36.31	0	0.00	36.43	14	1,344	1.04%
2018/01/04	14	36.10	0	0.00	36.21	14	1,356	1.03%
2018/01/03	14	36.01	0	0.00	36.10	14	1,434	0.98%
2018/01/02	14	35.25	0	0.00	35.37	14	1,408	0.99%