元大全球AI (00762)-新光券商分點個股進出

台股 » 個股 » 元大全球AI » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球AI

(00762)

可現股當沖

股價
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
709張
產業
上市
84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

元大全球AI (00762)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/19	7.7	56.06	12.7	55.77	56.10	-5	548	-0.91%
2024/04/18	13.3	57.09	6	57.00	57.00	7.3	539	1.36%
2024/04/17	3	57.97	0.5	58.10	57.90	2.5	540	0.47%
2024/04/16	14.5	57.69	2.1	57.65	57.80	12.4	536	2.31%
2024/04/15	9.3	58.95	2.2	59.03	59.15	7.1	528	1.34%
2024/04/12	1.9	59.90	31	59.85	60.00	-29.1	527	-5.51%
2024/04/11	8.3	58.95	13	59.05	59.05	-4.7	526	-0.89%
2024/04/10	3.3	59.23	2	59.15	59.30	1.3	525	0.24%
2024/04/09	3.1	59.44	2	59.40	59.50	1.1	522	0.20%
2024/04/08	14.7	59.56	0	0.00	59.60	14.7	522	2.82%
2024/04/03	3.4	59.64	9	59.66	59.60	-5.6	516	-1.09%
2024/04/02	1.2	60.40	0	0.00	60.40	1.2	515	0.23%
2024/04/01	0.1	60.40	0	0.00	60.30	0.1	516	0.02%
2024/03/29	0.1	60.09	1	60.11	60.05	-0.9	519	-0.17%
2024/03/28	13.3	60.26	0	60.40	60.25	13.3	519	2.56%
2024/03/27	0	0.00	3	60.00	60.05	-3	517	-0.58%
2024/03/26	2.1	59.65	0.1	59.75	59.80	1.9	517	0.37%
2024/03/25	0.2	59.48	1	59.45	59.45	-0.8	513	-0.16%
2024/03/22	6.1	59.33	8	59.30	59.35	-2	510	-0.38%
2024/03/21	8.5	59.47	15	59.05	59.45	-6.5	506	-1.28%
2024/03/20	10	58.06	0.8	58.26	58.05	9.2	498	1.85%
2024/03/19	4.3	58.20	0	58.35	58.35	4.3	489	0.89%
2024/03/18	10.6	58.44	1	58.50	58.65	9.6	485	1.98%
2024/03/15	5.2	58.40	5	58.45	58.45	0.2	481	0.03%
2024/03/14	4.7	59.06	4	59.10	59.10	0.7	477	0.14%
2024/03/13	15	59.41	6	59.42	59.50	9	473	1.90%
2024/03/12	2.3	58.92	5	58.96	59.00	-2.7	467	-0.58%
2024/03/11	4.7	58.78	1.4	58.82	58.55	3.2	464	0.70%
2024/03/08	15.2	60.19	3	60.15	60.15	12.1	442	2.74%
2024/03/07	1.1	59.16	2	59.18	59.10	-1	433	-0.22%
2024/03/06	10.3	58.81	10.2	58.77	59.00	0.1	425	0.02%
2024/03/05	62.4	59.62	0.5	59.65	59.60	61.9	410	15.07%
2024/03/04	13.1	59.84	1.9	59.54	59.45	11.3	404	2.79%
2024/03/01	12.5	57.69	2.1	57.58	58.00	10.4	383	2.70%
2024/02/29	12.1	56.71	0.4	56.84	56.55	11.7	374	3.13%
2024/02/27	3.2	56.76	0.5	56.80	56.80	2.7	365	0.73%
2024/02/26	4.2	56.68	1.1	56.65	56.85	3.2	359	0.88%
2024/02/23	3.7	57.02	6	57.10	57.20	-2.3	342	-0.68%
2024/02/22	34.4	55.87	21.6	55.85	55.90	12.8	329	3.90%
2024/02/21	5.4	54.70	1.4	54.74	54.65	4	315	1.27%
2024/02/20	8.2	55.51	0.6	55.81	55.50	7.6	308	2.45%
2024/02/19	26.4	55.65	0.9	56.45	55.75	25.5	305	8.34%
2024/02/16	3.3	56.39	8.1	56.39	56.40	-4.8	303	-1.59%
2024/02/15	18.6	56.41	3.4	56.75	57.00	15.2	291	5.24%
2024/02/05	12.1	55.07	1.2	55.14	55.10	10.9	270	4.03%
2024/02/02	0.1	53.81	3	54.02	54.10	-2.9	256	-1.15%
2024/02/01	0	52.85	3	52.68	52.80	-3	245	-1.22%
2024/01/31	3	52.90	4.1	52.85	52.95	-1	242	-0.43%
2024/01/30	1.1	54.00	0.3	54.00	54.05	0.8	236	0.36%
2024/01/29	6	53.28	0	0.00	53.30	6	234	2.55%
2024/01/26	0	53.70	1.5	53.46	53.15	-1.5	234	-0.63%
2024/01/25	10	53.69	3.1	53.68	53.70	6.9	229	3.03%
2024/01/23	3	53.10	2	53.15	53.15	1	220	0.45%
2024/01/22	3.1	53.28	3	53.32	53.45	0.1	215	0.02%
2024/01/19	1	52.05	0	51.85	52.15	1	199	0.50%
2024/01/18	6.2	51.32	0.2	51.35	51.35	6	200	3.00%
2024/01/17	0.8	51.33	0	0.00	51.45	0.8	197	0.40%
2024/01/16	4.2	51.03	0	0.00	51.10	4.2	193	2.19%
2024/01/15	2.1	51.16	0	0.00	51.35	2.1	188	1.11%
2024/01/12	5	50.70	0	0.00	50.80	5	180	2.77%
2024/01/11	0	50.85	0.1	50.86	50.95	0	179	-0.02%
2024/01/10	0.1	50.10	1.1	49.96	50.10	-1	179	-0.54%
2024/01/09	0.1	49.72	1	49.69	49.84	-0.9	179	-0.49%
2024/01/08	6	48.70	0	0.00	48.67	6	176	3.42%
2024/01/05	0.2	48.54	0	0.00	48.45	0.2	175	0.12%
2024/01/04	2	48.59	0	0.00	48.60	2	182	1.10%
2024/01/03	3	49.08	0	0.00	49.11	3	184	1.63%
2023/12/29	0	0.00	0.1	50.00	50.10	-0.1	185	-0.05%
2023/12/28	4.1	50.16	0	0.00	50.00	4.1	187	2.20%
2023/12/27	0	0.00	0.3	50.20	50.20	-0.3	183	-0.14%
2023/12/26	1	50.05	0.1	50.15	50.10	0.9	180	0.50%
2023/12/25	0.2	50.20	4	50.05	50.20	-3.8	177	-2.14%
2023/12/22	0.4	49.80	0	0.00	49.81	0.4	174	0.23%
2023/12/21	0.1	49.50	0	0.00	49.41	0.1	175	0.06%
2023/12/20	3.1	50.10	0.2	50.15	50.10	2.9	171	1.69%
2023/12/19	1.1	49.67	0	49.58	49.67	1.1	169	0.65%
2023/12/18	3.3	49.30	0.8	49.35	49.40	2.5	169	1.47%
2023/12/15	0	0.00	1.5	49.08	49.13	-1.5	167	-0.87%
2023/12/14	0	0.00	0.6	49.23	49.24	-0.6	167	-0.39%
2023/12/13	1	48.71	0.1	48.64	48.75	0.9	169	0.53%
2023/12/11	0	0.00	2.7	48.25	48.21	-2.7	164	-1.65%
2023/12/08	8	47.72	0	0.00	47.75	8	164	4.87%
2023/12/07	0	47.25	0	0.00	47.20	0	164	0.01%
2023/12/05	1	47.38	0.3	47.44	47.45	0.7	166	0.42%
2023/12/04	0.1	47.81	0	0.00	47.70	0.1	167	0.07%
2023/12/01	0.5	47.80	0	0.00	47.81	0.5	168	0.27%
2023/11/30	0	47.88	0	0.00	47.96	0	169	0.01%
2023/11/29	0	0.00	1.3	47.57	47.65	-1.3	171	-0.78%
2023/11/28	3.5	47.72	0	0.00	47.67	3.5	172	2.02%
2023/11/27	0.1	47.97	1	47.75	47.71	-0.9	176	-0.51%
2023/11/23	0.1	47.86	1.2	47.95	47.93	-1.1	179	-0.64%
2023/11/22	5	47.42	5	47.43	47.51	0	180	0.00%
2023/11/21	0.1	48.00	1.2	47.87	47.92	-1.1	185	-0.62%
2023/11/20	3.5	47.51	1	47.50	47.38	2.5	190	1.33%
2023/11/15	0	0.00	2.5	47.84	47.98	-2.5	192	-1.29%
2023/11/14	0	46.87	8.1	47.00	47.00	-8.1	187	-4.31%
2023/11/13	0.6	46.96	1	46.96	46.97	-0.4	187	-0.23%
2023/11/10	0.1	46.15	1.5	46.23	46.19	-1.4	186	-0.74%
2023/11/09	0.6	46.18	0.2	46.25	46.27	0.4	189	0.21%
2023/11/08	5.5	46.17	3.2	46.08	46.17	2.3	194	1.18%
2023/11/07	0.1	45.74	0	0.00	45.70	0.1	194	0.03%
2023/11/06	0.1	45.79	0.9	45.58	45.76	-0.9	200	-0.44%
2023/11/03	0	45.13	1	45.14	45.10	-1	201	-0.50%
2023/11/02	0.1	44.78	3.1	44.73	44.75	-3	201	-1.49%
2023/11/01	0.1	44.10	1	43.80	43.85	-0.9	204	-0.45%
2023/10/31	2.1	43.49	0.1	43.68	43.36	2	208	0.97%
2023/10/30	3.8	43.50	1	43.23	43.46	2.8	213	1.31%
2023/10/27	0	43.10	0.1	43.31	43.20	-0.1	220	-0.05%
2023/10/26	3.2	43.01	0.3	43.07	42.96	3	225	1.32%
2023/10/25	0.1	44.70	0	0.00	44.53	0.1	232	0.04%
2023/10/24	0	44.26	1.2	44.27	44.34	-1.1	234	-0.48%
2023/10/23	1.2	44.17	0.6	44.20	44.13	0.6	238	0.26%
2023/10/20	1	44.76	0	0.00	44.65	1	241	0.41%
2023/10/19	1	45.11	0	0.00	45.13	1	243	0.43%
2023/10/18	3.8	46.02	0	0.00	45.78	3.8	248	1.54%
2023/10/17	0	0.00	1	46.27	46.23	-1	245	-0.41%
2023/10/16	1	45.90	2	45.88	45.90	-1	246	-0.40%
2023/10/13	1.1	46.69	3	46.49	46.52	-1.9	248	-0.78%
2023/10/12	0.5	46.79	57.1	46.88	46.90	-56.6	250	-22.56%
2023/10/11	5.7	46.26	6.5	46.28	46.25	-0.8	247	-0.33%
2023/10/05	1	44.95	0	0.00	45.00	1	259	0.39%
2023/10/04	0.2	44.68	0	0.00	44.50	0.2	259	0.08%
2023/10/03	2	45.33	21	45.33	45.28	-19	262	-7.23%
2023/10/02	2	45.31	15	45.32	45.34	-13	265	-4.90%
2023/09/28	5.2	44.44	0	0.00	44.33	5.2	267	1.95%
2023/09/27	6	44.10	0	0.00	44.12	6	270	2.22%
2023/09/26	0	44.45	0	0.00	44.45	0	272	0.00%
2023/09/25	0	44.60	1	44.57	44.59	-1	281	-0.35%
2023/09/22	2	44.34	2	44.31	44.37	0	282	0.00%
2023/09/21	3	44.59	0	0.00	44.60	3	285	1.05%
2023/09/20	1	45.21	0	0.00	45.18	1	287	0.35%
2023/09/19	0	0.00	0	45.56	45.42	0	296	0.00%
2023/09/18	7.2	45.71	0.1	45.89	45.63	7	302	2.33%
2023/09/15	0.3	46.58	0	0.00	46.37	0.3	307	0.10%
2023/09/14	0	0.00	0.1	46.29	46.14	-0.1	316	-0.02%
2023/09/13	0	45.99	0.3	46.05	45.93	-0.3	323	-0.08%
2023/09/12	1.1	46.27	0.1	46.40	46.35	1	328	0.31%
2023/09/11	1	46.45	0.1	46.41	46.48	0.9	343	0.25%
2023/09/08	7.1	46.34	1.2	46.28	46.37	5.9	344	1.72%
2023/09/07	1.1	46.73	0.2	46.66	46.43	0.9	351	0.25%
2023/09/06	0	0.00	0	46.97	46.84	0	354	0.00%
2023/09/05	0	0.00	1	46.68	46.73	-1	355	-0.28%
2023/09/04	0	46.55	0.1	46.74	46.78	-0.1	363	-0.02%
2023/09/01	0.1	46.40	1.7	46.41	46.46	-1.6	365	-0.45%
2023/08/31	0.1	46.07	0	46.10	46.17	0.1	365	0.02%
2023/08/30	0.1	45.93	3	46.01	45.98	-2.9	369	-0.78%
2023/08/29	0	0.00	2.7	44.94	45.10	-2.7	374	-0.72%
2023/08/28	5.3	44.58	0	0.00	44.52	5.3	377	1.39%
2023/08/25	16.5	44.54	0	0.00	44.46	16.5	382	4.31%
2023/08/24	0.5	46.11	2.6	46.15	46.30	-2.2	393	-0.55%
2023/08/23	0.8	44.86	0.2	44.82	44.68	0.5	411	0.13%
2023/08/22	1	44.47	1	44.57	44.54	0	418	0.00%
2023/08/21	0.3	43.96	0.1	43.83	43.70	0.2	418	0.05%
2023/08/18	8.2	43.82	43	43.75	43.67	-34.8	418	-8.32%
2023/08/17	1	44.11	0	0.00	44.19	1	418	0.25%
2023/08/16	0	44.95	0	0.00	44.85	0	420	0.00%
2023/08/15	43	45.29	0	0.00	45.31	43	422	10.18%
2023/08/14	2	44.29	0	0.00	44.22	2	422	0.48%
2023/08/11	0	44.87	0	0.00	44.61	0	417	0.00%
2023/08/10	2	44.82	40	44.79	44.75	-38	418	-9.09%
2023/08/09	40	45.65	1	45.73	45.71	39	412	9.46%
2023/08/08	5.6	46.10	0.5	46.28	46.11	5.1	413	1.24%
2023/08/07	20	46.07	0	0.00	46.07	20	416	4.81%
2023/08/04	1	45.88	0	0.00	45.95	1	410	0.24%
2023/08/02	0.1	46.85	9.2	46.81	46.64	-9.1	410	-2.22%
2023/08/01	0	0.00	45	46.84	46.87	-45	405	-11.09%
2023/07/31	1.1	46.69	19	46.54	46.53	-18	397	-4.52%
2023/07/28	4.8	45.86	0.3	46.00	45.87	4.5	391	1.15%
2023/07/27	0	0.00	2.2	45.68	45.66	-2.2	383	-0.57%
2023/07/26	0.5	45.65	3	45.64	45.62	-2.5	381	-0.66%
2023/07/25	18.1	45.25	0	0.00	45.26	18.1	381	4.74%
2023/07/24	0.1	45.50	0.2	45.39	45.36	-0.1	379	-0.01%
2023/07/21	4.4	45.30	0.6	45.44	45.36	3.9	381	1.01%
2023/07/20	0.2	46.42	0	46.40	46.34	0.2	376	0.06%
2023/07/19	0.1	46.41	1	46.44	46.45	-0.9	373	-0.25%
2023/07/18	6.2	46.05	0	0.00	46.09	6.2	375	1.66%
2023/07/17	0.1	45.83	0.1	45.75	45.91	0.1	373	0.01%
2023/07/14	6.1	45.82	3.4	45.81	45.81	2.7	370	0.72%
2023/07/13	1.5	45.07	51.2	45.13	45.13	-49.7	366	-13.54%
2023/07/12	1.1	44.47	3.4	44.45	44.54	-2.3	360	-0.65%
2023/07/11	1	44.19	0	44.30	44.19	1	352	0.28%
2023/07/10	97	43.89	3	43.82	43.87	94	349	26.91%
2023/07/07	0	0.00	25.2	43.95	43.95	-25.2	347	-7.24%
2023/07/06	0.1	44.26	0	0.00	44.19	0.1	346	0.03%
2023/07/05	0.1	44.30	0.2	44.38	44.26	-0.2	344	-0.06%
2023/07/04	0.3	44.40	46	44.26	44.27	-45.7	341	-13.38%
2023/07/03	0	0.00	3.7	44.01	44.27	-3.7	342	-1.08%
2023/06/30	0	43.80	0.2	43.75	43.71	-0.2	334	-0.05%
2023/06/29	48.3	43.72	6.1	43.65	43.74	42.2	334	12.61%
2023/06/28	2.5	43.20	49	43.19	43.25	-46.5	332	-13.97%
2023/06/27	51	42.56	0.1	42.73	42.55	50.9	330	15.40%
2023/06/26	5.1	43.48	0	0.00	43.39	5.1	325	1.55%
2023/06/21	4	44.03	1	44.00	44.03	3	320	0.94%
2023/06/20	1	44.16	0	44.37	44.12	1	319	0.31%
2023/06/19	3.8	44.30	0	44.42	44.27	3.8	313	1.21%
2023/06/16	0	0.00	4.4	44.39	44.48	-4.4	306	-1.43%
2023/06/15	3	44.24	0.7	44.34	44.28	2.3	303	0.76%
2023/06/14	1.4	43.41	5	43.39	43.42	-3.6	292	-1.23%
2023/06/13	1.3	43.13	15.3	43.06	43.25	-14	291	-4.82%
2023/06/12	2.1	42.15	0.1	42.19	42.20	2	283	0.71%
2023/06/09	0.1	41.85	4	41.82	41.87	-3.8	280	-1.37%
2023/06/08	3.3	41.65	1	41.35	41.37	2.3	282	0.83%
2023/06/07	0.1	42.41	6	42.41	42.42	-5.9	278	-2.12%
2023/06/06	2	42.01	0.4	42.03	42.04	1.6	274	0.58%
2023/06/05	13	42.02	21.1	42.03	42.02	-8	272	-2.96%
2023/06/02	3.1	42.14	20.4	42.13	42.17	-17.4	264	-6.58%
2023/06/01	2.5	41.20	4	41.28	41.32	-1.5	260	-0.59%
2023/05/31	0.3	41.53	7.5	41.60	41.58	-7.2	254	-2.82%
2023/05/30	18.4	41.52	254.5	41.76	41.51	-236.1	255	-92.50%	大賣/鉅額交易
2023/05/29	306.9	41.68	34.8	41.82	41.84	272.1	240	113.29%	大買/鉅額交易
2023/05/26	3.1	40.04	0.3	40.06	40.03	2.8	215	1.31%
2023/05/25	9.2	39.65	0.1	39.65	39.65	9.1	210	4.32%
2023/05/24	2.1	38.88	3	38.91	38.91	-0.9	208	-0.43%
2023/05/23	0.2	39.32	5	39.33	39.36	-4.8	207	-2.32%
2023/05/22	0.1	38.87	0	0.00	38.88	0.1	205	0.05%
2023/05/19	0.1	39.17	2	39.29	39.27	-1.9	205	-0.92%
2023/05/18	1	38.25	0.2	38.27	38.28	0.8	205	0.38%
2023/05/17	1	37.68	0	0.00	37.68	1	204	0.49%
2023/05/15	0	0.00	0.2	36.84	36.86	-0.2	204	-0.10%
2023/05/12	0.5	37.09	0	0.00	37.04	0.5	206	0.24%
2023/05/11	0	0.00	0.2	36.98	37.08	-0.2	205	-0.10%
2023/05/10	0	0.00	0.3	36.60	36.48	-0.3	203	-0.12%
2023/05/09	1	36.69	0	0.00	36.69	1	205	0.49%
2023/05/08	0.8	36.40	3.2	36.24	36.28	-2.4	207	-1.13%
2023/05/04	0	0.00	1	35.65	35.70	-1	225	-0.44%
2023/05/03	1.2	35.82	0.1	35.91	35.79	1.1	225	0.48%
2023/05/02	0	0.00	0	36.97	36.43	0	227	-0.01%
2023/04/28	1.2	36.31	0	0.00	36.35	1.2	237	0.52%
2023/04/27	0.3	35.90	1	35.69	35.86	-0.7	232	-0.30%
2023/04/26	1.5	35.61	0	0.00	35.59	1.5	232	0.65%
2023/04/25	0.1	36.00	3	36.01	36.00	-2.9	234	-1.24%
2023/04/21	1	36.36	0	0.00	36.32	1	242	0.41%
2023/04/19	0	0.00	0	37.10	36.96	0	237	0.00%
2023/04/18	1	37.04	1	37.05	37.00	0	239	-0.01%
2023/04/14	1	36.88	0	0.00	36.87	1	236	0.42%
2023/04/12	0.5	37.04	0	0.00	37.05	0.5	235	0.21%
2023/04/11	0.2	36.92	0	0.00	37.05	0.2	232	0.09%
2023/04/10	1.9	36.77	0	0.00	36.66	1.9	231	0.83%
2023/04/07	0.2	36.72	0	0.00	36.66	0.2	229	0.09%
2023/04/06	1	36.29	0	0.00	36.30	1	230	0.43%
2023/03/31	0.1	36.60	10	36.68	36.69	-9.9	228	-4.34%
2023/03/30	0	36.13	3.1	36.19	36.20	-3.1	227	-1.37%
2023/03/29	0.2	35.58	0	35.75	35.50	0.2	226	0.08%
2023/03/28	3.2	35.82	0	0.00	35.78	3.2	227	1.41%
2023/03/27	2.4	36.12	0.6	36.33	36.17	1.8	225	0.80%
2023/03/24	0.2	36.10	0	0.00	36.29	0.2	223	0.09%
2023/03/23	0.2	35.75	0.2	35.99	35.76	-0.1	223	-0.03%
2023/03/22	20.4	36.31	3.1	36.30	36.31	17.3	218	7.91%
2023/03/20	3.7	35.94	0.6	36.20	35.82	3.1	216	1.46%
2023/03/17	0.7	35.90	6.4	35.97	35.96	-5.7	213	-2.70%
2023/03/16	0	0.00	7.2	35.14	35.15	-7.2	208	-3.45%
2023/03/15	0	0.00	1.4	34.82	34.75	-1.4	206	-0.66%
2023/03/14	1.1	33.95	0	0.00	33.88	1.1	207	0.53%
2023/03/13	1	34.27	0.1	34.66	34.44	0.9	206	0.44%
2023/03/10	0.1	35.06	0.7	35.14	34.53	-0.7	207	-0.32%
2023/03/09	0.8	35.35	0.1	35.71	35.36	0.7	203	0.32%
2023/03/08	1.9	35.16	2.3	35.34	34.97	-0.5	206	-0.22%
2023/03/07	1.1	35.23	0.3	35.49	35.26	0.7	207	0.36%
2023/03/06	0.1	35.20	1.5	35.32	35.36	-1.5	208	-0.71%
2023/03/03	1.2	34.56	1.1	34.55	34.55	0.1	205	0.04%
2023/03/02	5.4	34.34	1	34.27	34.23	4.4	204	2.13%
2023/03/01	3.5	34.82	1.2	35.24	34.91	2.2	199	1.12%
2023/02/24	3	35.03	0.3	35.33	35.07	2.7	197	1.39%
2023/02/23	6	34.71	1.4	34.78	34.71	4.6	198	2.33%
2023/02/22	1.2	34.64	0.6	34.85	34.58	0.6	196	0.30%
2023/02/21	1	35.16	0	0.00	35.19	1	198	0.51%
2023/02/20	5.1	35.33	1	35.80	35.35	4.1	204	2.02%
2023/02/17	3.2	35.73	1	35.64	35.63	2.2	205	1.07%
2023/02/16	1	36.65	1	36.63	36.71	0	202	0.00%
2023/02/15	0.3	36.00	2.2	35.98	35.94	-1.9	210	-0.93%
2023/02/14	0.3	35.50	2.2	35.55	35.50	-1.9	207	-0.93%
2023/02/13	4	34.75	1.8	34.96	34.77	2.2	206	1.08%
2023/02/10	1.3	35.24	0.2	35.69	35.24	1.1	203	0.55%
2023/02/09	1.2	35.76	0.2	35.89	35.79	0.9	203	0.46%
2023/02/08	0.1	35.95	1	36.01	36.15	-0.9	203	-0.44%
2023/02/07	0.2	35.32	0	0.00	35.38	0.2	201	0.11%
2023/02/06	0.1	35.48	1	35.78	35.60	-0.9	197	-0.47%
2023/02/03	0.2	35.70	3	36.05	36.09	-2.8	192	-1.45%
2023/02/02	1	35.10	2	34.98	35.21	-1	190	-0.52%
2023/02/01	0.2	33.42	0	0.00	33.48	0.2	184	0.11%
2023/01/31	2	33.30	1	33.02	33.02	1	183	0.55%
2023/01/30	0	33.78	4	33.70	33.84	-4	186	-2.13%
2023/01/16	0	0.00	3	31.82	31.80	-3	177	-1.69%
2023/01/12	0	0.00	2	31.50	31.48	-2	167	-1.19%
2023/01/11	0	0.00	3	31.15	31.05	-3	160	-1.87%
2023/01/06	2	29.78	0.2	29.97	29.75	1.8	163	1.11%
2023/01/04	0	27.77	1	29.60	29.67	-1	161	-0.61%
2022/12/28	0.1	29.06	0	0.00	29.06	0.1	170	0.04%
2022/12/20	2.1	29.88	0	0.00	29.43	2.1	173	1.23%
2022/12/19	2.1	30.66	0	0.00	30.53	2.1	171	1.24%
2022/12/16	0	31.00	1	30.83	30.77	-1	174	-0.56%
2022/12/15	0	0.00	2.1	31.86	31.89	-2.1	172	-1.24%
2022/12/08	2	30.42	0	0.00	30.50	2	179	1.13%
2022/12/07	4	30.71	0	0.00	30.75	4	189	2.11%
2022/12/06	1	31.28	0	0.00	31.30	1	189	0.53%
2022/12/02	0	0.00	1	31.98	31.95	-1	197	-0.51%
2022/12/01	0.2	31.85	2	31.88	31.91	-1.8	198	-0.91%
2022/11/30	2	30.85	0	0.00	30.83	2	198	1.01%
2022/11/28	1	31.45	0	0.00	31.43	1	204	0.49%
2022/11/24	0	0.00	1	32.10	31.99	-1	212	-0.47%
2022/11/21	1	31.45	0	0.00	31.45	1	220	0.45%
2022/11/18	0.1	31.81	0	0.00	31.53	0.1	223	0.06%
2022/11/17	0.1	31.87	0	0.00	31.82	0.1	226	0.06%
2022/11/16	0	0.00	0.3	32.61	32.78	-0.3	221	-0.13%
2022/11/11	0	0.00	3	31.58	31.21	-3	219	-1.37%
2022/11/10	1	29.04	0	0.00	29.05	1	207	0.50%
2022/11/09	0	0.00	1	30.05	29.96	-1	208	-0.48%
2022/11/04	0.1	29.34	0	0.00	29.31	0.1	216	0.02%
2022/11/03	3	29.39	0	0.00	29.43	3	217	1.38%
2022/10/31	0	0.00	3	30.57	30.71	-3	227	-1.32%
2022/10/28	1.1	29.71	0	0.00	29.68	1.1	224	0.50%
2022/10/27	2.1	30.12	0	0.00	30.37	2.1	224	0.93%
2022/10/26	0	0.00	2	30.88	30.85	-2	234	-0.85%
2022/10/24	0	0.00	3	30.48	30.38	-3	238	-1.28%
2022/10/21	3	29.61	0	0.00	29.60	3	242	1.24%
2022/10/20	1	29.86	0	0.00	29.76	1	252	0.40%
2022/10/18	0	0.00	3	29.96	30.19	-3	260	-1.15%
2022/10/12	1	29.20	0	0.00	29.20	1	287	0.35%
2022/10/11	6	29.47	0	0.00	29.44	6	300	2.00%
2022/10/06	0	0.00	1	31.79	31.89	-1	306	-0.33%
2022/09/30	4	29.89	0	0.00	29.84	4	320	1.25%
2022/09/29	1	30.76	0	0.00	30.76	1	330	0.30%
2022/09/27	2	30.18	0	0.00	30.17	2	332	0.60%
2022/09/23	1	30.95	0	0.00	30.84	1	338	0.30%
2022/09/19	1	32.04	0	0.00	32.10	1	364	0.27%
2022/09/15	5	32.76	0	0.00	32.70	5	369	1.35%
2022/09/14	3	32.72	0	0.00	32.71	3	372	0.81%
2022/09/13	0	0.00	5.5	34.36	34.38	-5.5	369	-1.49%
2022/09/12	1	33.97	12	33.85	33.95	-11	374	-2.94%
2022/09/08	0	0.00	3	32.56	32.64	-3	377	-0.80%
2022/09/06	2	32.24	0	0.00	32.20	2	385	0.52%
2022/09/05	3.5	31.98	0	0.00	31.97	3.5	396	0.88%
2022/09/02	0.2	32.43	0	0.00	32.33	0.2	402	0.05%
2022/09/01	4.1	32.32	0	0.00	32.39	4.1	405	1.01%
2022/08/31	0.1	33.27	1	33.17	33.27	-0.9	406	-0.23%
2022/08/30	1	33.72	0	0.00	33.72	1	408	0.25%
2022/08/29	2	33.68	0	0.00	33.67	2	411	0.49%
2022/08/24	0	0.00	0	33.73	33.56	0	412	0.00%
2022/08/23	0	0.00	0.1	34.14	33.73	-0.1	414	-0.01%
2022/08/22	2	34.47	0	0.00	34.44	2	419	0.48%
2022/08/18	0	35.23	0	0.00	35.25	0	430	0.00%
2022/08/17	0	0.00	0.1	35.95	35.96	-0.1	441	-0.01%
2022/08/15	0	0.00	2	35.93	35.94	-2	456	-0.44%
2022/08/02	0	0.00	0	34.30	34.26	0	503	-0.01%
2022/07/29	0	0.00	6	34.08	34.02	-6	506	-1.18%
2022/07/28	0	0.00	1.5	33.23	33.12	-1.5	502	-0.30%
2022/07/27	1	32.51	0	0.00	32.60	1	504	0.20%
2022/07/26	0.1	32.44	0	0.00	32.56	0.1	499	0.02%
2022/07/22	0.2	33.80	0	33.87	33.73	0.2	516	0.04%
2022/07/21	0	0.00	4	33.74	33.78	-4	517	-0.77%
2022/07/19	0.1	31.71	0	0.00	31.92	0.1	518	0.02%
2022/07/18	2	31.98	4	32.09	32.14	-2	514	-0.39%
2022/07/15	0	0.00	4	31.20	31.22	-4	509	-0.78%
2022/07/13	1	30.99	0	0.00	30.96	1	511	0.20%
2022/07/12	4	31.04	0	0.00	31.06	4	509	0.78%
2022/07/11	0	0.00	2	31.89	31.90	-2	506	-0.39%
2022/07/08	0.1	32.15	2	32.13	32.07	-1.9	512	-0.37%
2022/07/07	1	31.30	1	31.36	31.61	0	529	0.00%
2022/07/06	4	31.45	4	31.53	31.29	0	532	0.00%
2022/06/30	4	31.15	9	31.21	31.05	-5	547	-0.91%
2022/06/27	0	0.00	1	32.94	32.95	-1	547	-0.18%
2022/06/24	0	0.00	4	31.81	31.93	-4	547	-0.73%
2022/06/23	0	0.00	4	30.94	31.00	-4	550	-0.73%
2022/06/22	0	0.00	2	30.79	30.76	-2	561	-0.36%
2022/06/20	0	0.00	1	30.75	30.68	-1	564	-0.18%
2022/06/17	2	30.33	0	0.00	30.52	2	565	0.35%
2022/06/16	0.5	31.97	0.1	32.02	31.72	0.4	572	0.07%
2022/06/15	7	31.03	0.1	31.30	30.88	6.9	572	1.21%
2022/06/14	2.2	31.21	1	31.18	31.34	1.2	590	0.20%
2022/06/13	5	32.12	0	0.00	32.18	5	585	0.85%
2022/06/10	2.2	33.88	0	0.00	33.88	2.2	586	0.37%
2022/06/07	3	34.49	1	34.50	34.37	2	586	0.34%
2022/06/06	0.3	34.90	17.3	34.74	34.80	-17	607	-2.80%
2022/06/02	2	34.20	1	34.27	34.19	1	618	0.16%
2022/06/01	22.2	34.34	0	0.00	34.33	22.2	619	3.58%
2022/05/30	0	0.00	0.2	34.88	35.08	-0.2	632	-0.03%
2022/05/27	0	0.00	5	33.71	33.74	-5	636	-0.79%
2022/05/24	8.2	33.12	0	33.20	32.98	8.2	661	1.24%
2022/05/20	0	0.00	2	33.95	34.01	-2	659	-0.30%
2022/05/19	0	33.47	0	0.00	33.63	0	657	0.00%
2022/05/18	1	34.82	0.1	35.05	34.82	1	656	0.14%
2022/05/17	0.1	34.00	3	34.26	34.27	-2.9	656	-0.44%
2022/05/16	2	34.70	2	34.97	34.61	0	651	0.00%
2022/05/13	0	0.00	3	33.67	33.82	-3	642	-0.47%
2022/05/12	2.1	33.16	0	0.00	33.01	2.1	639	0.33%
2022/05/11	15	34.34	0	34.30	34.30	15	637	2.35%
2022/05/10	0.2	34.35	0	0.00	34.38	0.2	630	0.03%
2022/05/09	1.1	35.54	1	35.61	35.55	0.1	624	0.02%
2022/05/06	4	36.38	0	0.00	36.56	4	622	0.64%
2022/05/05	0	0.00	1	38.36	38.31	-1	618	-0.17%
2022/05/04	1	37.35	0	0.00	37.29	1	623	0.16%
2022/05/03	0	0.00	0	36.67	37.04	0	633	0.00%
2022/04/29	0	0.00	7	36.98	37.13	-7	636	-1.10%
2022/04/28	0	0.00	2	36.10	36.37	-2	635	-0.31%
2022/04/27	2	35.86	0	0.00	35.96	2	627	0.32%
2022/04/26	0	0.00	2	37.30	37.26	-2	628	-0.32%
2022/04/22	4	36.98	0	0.00	37.08	4	624	0.64%
2022/04/20	0	0.00	1	38.41	38.49	-1	624	-0.16%
2022/04/19	0	0.00	0.7	37.57	38.21	-0.7	621	-0.11%
2022/04/15	2	37.73	0	0.00	37.85	2	615	0.33%
2022/04/13	0.2	38.40	0	0.00	37.97	0.2	632	0.02%
2022/04/12	0	0.00	0	38.20	38.15	0	616	0.00%
2022/04/11	2	38.60	3	38.42	38.42	-1	603	-0.17%
2022/04/08	2.3	39.51	0	0.00	39.55	2.3	596	0.38%
2022/04/07	0.1	39.55	0	0.00	39.45	0.1	599	0.02%
2022/04/01	0	40.37	9.3	40.36	40.37	-9.3	592	-1.57%
2022/03/30	1	41.54	2	41.73	41.48	-1	586	-0.17%
2022/03/28	0	0.00	1	40.35	40.57	-1	581	-0.17%
2022/03/25	0	0.00	1	40.65	40.71	-1	572	-0.17%
2022/03/24	0.1	39.35	0	0.00	39.50	0.1	564	0.02%
2022/03/23	0	39.62	1	39.73	39.75	-1	574	-0.17%
2022/03/21	0	0.00	10	38.83	38.95	-10	574	-1.74%
2022/03/18	0	0.00	9	37.61	37.60	-9	571	-1.57%
2022/03/17	0	0.00	11	37.50	37.47	-11	574	-1.91%
2022/03/16	0	0.00	3	36.19	36.32	-3	560	-0.54%
2022/03/15	2	35.14	1	35.20	35.17	1	556	0.18%
2022/03/14	5	36.05	1	35.95	36.16	4	553	0.72%
2022/03/11	12	36.47	0	0.00	36.42	12	555	2.16%
2022/03/10	1	37.20	3	37.16	37.05	-2	560	-0.36%
2022/03/09	0	0.00	2	36.01	35.99	-2	576	-0.35%
2022/03/08	6	35.78	3	35.90	35.61	3	579	0.52%
2022/03/07	1	36.44	2	36.44	36.71	-1	579	-0.17%
2022/03/04	8	37.02	122	37.00	37.22	-114	575	-19.81%	大賣/鉅額交易
2022/03/03	0	0.00	10	38.02	38.06	-10	572	-1.75%
2022/03/02	12.1	37.49	0	0.00	37.62	12.1	561	2.16%
2022/03/01	120	38.29	22.6	38.30	38.29	97.4	558	17.45%	大買/
2022/02/25	1	37.27	9	37.32	37.27	-8	549	-1.46%
2022/02/24	10.4	35.85	58	35.63	35.30	-47.6	560	-8.49%
2022/02/23	0	37.36	5	37.15	37.28	-5	543	-0.92%
2022/02/22	3.3	36.75	0	0.00	36.64	3.3	543	0.61%
2022/02/21	4	37.56	0	0.00	37.67	4	532	0.75%
2022/02/18	8	38.17	1	38.43	38.41	7	530	1.32%
2022/02/17	5.1	38.96	2	38.91	39.05	3.1	527	0.58%
2022/02/16	0	0.00	5	39.18	39.32	-5	522	-0.96%
2022/02/15	1	38.10	0	0.00	38.16	1	522	0.19%
2022/02/14	4	38.24	5	38.18	38.24	-1	526	-0.19%
2022/02/11	15.2	39.35	1	39.35	39.27	14.2	525	2.70%
2022/02/10	1	40.43	10.5	40.40	40.42	-9.5	524	-1.81%
2022/02/09	3	39.45	2	39.49	39.63	1	522	0.19%
2022/02/08	4.1	38.92	0	0.00	38.86	4.1	520	0.79%
2022/02/07	2	39.12	0	0.00	39.30	2	514	0.39%
2022/01/26	0	0.00	1	38.35	38.52	-1	510	-0.20%
2022/01/25	16.2	38.96	5.5	38.85	38.90	10.7	499	2.14%
2022/01/24	2	39.26	1	39.31	39.30	1	483	0.21%
2022/01/21	54.2	39.78	8	39.68	39.83	46.2	476	9.71%
2022/01/20	2	40.75	1	40.99	41.01	1	470	0.21%
2022/01/19	24.1	40.99	2	40.97	40.86	22.1	467	4.73%
2022/01/18	9	42.08	0	0.00	41.91	9	459	1.96%
2022/01/17	1.1	42.23	2	42.22	42.25	-0.9	456	-0.19%
2022/01/14	14.1	42.15	0	0.00	42.20	14.1	459	3.06%
2022/01/13	1	43.40	1	43.30	43.24	0	452	0.00%
2022/01/12	1	43.29	4	43.35	43.41	-3	447	-0.67%
2022/01/11	5	42.75	2	42.80	42.71	3	442	0.68%
2022/01/10	3	42.57	0	0.00	42.70	3	441	0.68%
2022/01/07	3	43.10	9	43.15	43.06	-6	439	-1.37%
2022/01/06	19	42.80	1.4	42.74	42.69	17.6	436	4.03%
2022/01/05	8.1	44.29	0	0.00	44.23	8.1	417	1.94%
2022/01/03	0.1	45.14	0	0.00	45.14	0.1	413	0.01%
2021/12/29	14.1	45.47	0	0.00	45.53	14.1	402	3.49%
2021/12/27	1	45.17	0	0.00	45.18	1	396	0.25%
2021/12/24	1	45.09	1	45.20	45.03	0	391	0.00%
2021/12/23	2	44.95	2	44.88	44.94	0	390	0.00%
2021/12/22	1	44.47	8	44.50	44.45	-7	390	-1.79%
2021/12/21	0	0.00	3	43.62	43.83	-3	383	-0.78%
2021/12/20	4	43.35	0	0.00	43.31	4	380	1.05%
2021/12/17	15	43.84	0	0.00	43.75	15	371	4.03%
2021/12/16	0	0.00	3	45.30	45.34	-3	362	-0.83%
2021/12/15	4	44.02	0	0.00	44.06	4	354	1.13%
2021/12/13	2	45.20	0	0.00	45.21	2	343	0.58%
2021/12/08	0	0.00	1	46.06	46.05	-1	310	-0.32%
2021/12/07	0	0.00	2	44.45	44.47	-2	301	-0.66%
2021/12/06	2	44.11	2	44.11	44.22	0	292	0.00%
2021/12/03	4	44.58	0	0.00	44.61	4	279	1.43%
2021/12/02	9	44.17	0.1	45.35	44.31	8.9	258	3.46%
2021/12/01	4	45.76	0	0.00	45.76	4	228	1.75%
2021/11/30	0	0.00	40	46.35	46.03	-40	217	-18.41%
2021/11/29	0.1	45.60	0	0.00	45.55	0.1	214	0.03%
2021/11/24	1	45.29	0	0.00	45.26	1	202	0.49%
2021/11/23	24.1	45.50	0	0.00	45.51	24.1	198	12.09%
2021/11/22	2	46.69	0	0.00	46.69	2	180	1.11%
2021/11/15	5	46.67	2	46.67	46.66	3	176	1.70%
2021/11/10	10	46.14	2	46.13	46.11	8	168	4.75%
2021/11/09	12	46.27	0	0.00	46.28	12	164	7.30%
2021/11/08	1	45.38	0	0.00	45.38	1	157	0.64%
2021/11/01	0	0.00	2	43.80	43.81	-2	153	-1.31%
2021/10/28	2	43.18	0	0.00	43.18	2	154	1.29%
2021/10/25	1	43.42	0	0.00	43.41	1	150	0.66%
2021/10/21	0	0.00	2	43.64	43.61	-2	143	-1.39%
2021/10/20	0	0.00	2	43.40	43.34	-2	141	-1.41%
2021/10/19	0	0.00	2	43.30	43.18	-2	139	-1.43%
2021/10/18	2	42.82	0	0.00	42.79	2	139	1.44%
2021/10/15	0	0.00	5	43.02	43.03	-5	138	-3.61%
2021/10/14	0	0.00	1	42.20	42.23	-1	138	-0.72%
2021/10/05	0	0.00	3	40.37	40.45	-3	136	-2.20%
2021/10/04	0	0.00	6	41.19	41.23	-6	137	-4.38%
2021/10/01	4	40.75	0	0.00	40.73	4	138	2.90%
2021/09/30	2	41.01	0	0.00	41.20	2	139	1.43%
2021/09/29	4	41.27	0	0.00	41.38	4	140	2.85%
2021/09/24	5	42.87	0	0.00	42.84	5	135	3.69%
2021/09/15	1	42.50	0	0.00	42.56	1	120	0.83%
2021/09/13	3	42.63	0	0.00	42.60	3	125	2.40%
2021/09/03	0	0.00	0.2	43.60	43.44	-0.2	132	-0.17%
2021/09/01	1	43.08	0	0.00	43.16	1	143	0.69%
2021/08/30	1	42.98	0	0.00	43.03	1	150	0.66%
2021/08/27	1	42.63	0	0.00	42.57	1	148	0.67%
2021/08/26	0	0.00	2	42.76	42.75	-2	141	-1.42%
2021/08/25	0	0.00	1	42.44	42.42	-1	139	-0.72%
2021/08/24	2	42.45	1	42.46	42.44	1	138	0.72%
2021/08/23	0	0.00	3	41.58	41.63	-3	137	-2.18%
2021/08/20	1	41.03	0	0.00	41.00	1	137	0.73%
2021/08/16	5	41.70	0	0.00	41.74	5	134	3.71%
2021/08/11	2	41.61	0	0.00	41.59	2	138	1.44%
2021/08/06	0.1	42.19	0	0.00	42.25	0.1	147	0.08%
2021/08/02	0	0.00	1	41.73	41.72	-1	162	-0.61%
2021/07/28	0	0.00	1	41.38	41.21	-1	182	-0.55%
2021/07/23	0.1	41.40	0	0.00	41.48	0.1	197	0.05%
2021/07/22	0	0.00	1	41.13	41.13	-1	197	-0.51%
2021/07/20	1	40.31	0	0.00	40.31	1	202	0.49%
2021/07/19	4	39.95	0	0.00	40.01	4	207	1.93%
2021/07/14	0	0.00	4	41.45	41.48	-4	211	-1.89%
2021/07/13	0	0.00	2	41.78	41.74	-2	214	-0.93%
2021/07/09	1	40.96	0	0.00	41.14	1	217	0.46%
2021/07/08	1	41.56	0	0.00	41.52	1	222	0.45%
2021/07/07	0.2	41.77	1.1	41.76	41.77	-0.9	222	-0.42%
2021/07/01	1	41.41	1	41.37	41.40	0	232	0.00%
2021/06/30	3	41.48	2.5	41.45	41.48	0.5	246	0.20%
2021/06/29	1	41.26	0	0.00	41.22	1	255	0.39%
2021/06/24	3	40.38	0	0.00	40.36	3	261	1.15%
2021/06/23	0	0.00	2	40.16	40.17	-2	262	-0.76%
2021/06/22	2	39.62	0	0.00	39.65	2	265	0.75%
2021/06/21	0	0.00	4	39.58	39.59	-4	265	-1.51%
2021/06/18	1	39.92	4	39.94	39.93	-3	264	-1.13%
2021/06/17	2	39.00	0	0.00	39.15	2	263	0.76%
2021/06/16	0	0.00	8	39.43	39.45	-8	267	-2.99%
2021/06/15	2	39.65	7	39.66	39.64	-5	269	-1.85%
2021/06/11	1	39.19	3	39.15	39.11	-2	273	-0.73%
2021/06/09	1	38.94	1	38.99	38.94	0	280	0.00%
2021/06/08	1	38.91	0	0.00	38.79	1	275	0.36%
2021/06/07	0	0.00	5	38.38	38.40	-5	274	-1.82%
2021/06/01	1	37.53	0	0.00	37.62	1	281	0.36%
2021/05/28	0	0.00	1	37.74	37.71	-1	292	-0.34%
2021/05/27	1	37.53	0	0.00	37.50	1	295	0.34%
2021/05/26	1	37.56	0	0.00	37.52	1	307	0.33%
2021/05/25	0	0.00	5	37.37	37.42	-5	309	-1.62%
2021/05/19	1	35.54	0	0.00	35.54	1	319	0.31%
2021/05/18	0	0.00	3	36.22	36.25	-3	323	-0.93%
2021/05/17	0	0.00	4	35.68	35.92	-4	322	-1.24%
2021/05/14	1	34.74	0	0.00	34.83	1	319	0.31%
2021/05/13	2.1	34.65	0	0.00	34.60	2.1	318	0.65%
2021/05/12	2	35.36	7	35.33	35.39	-5	317	-1.58%
2021/05/11	3.1	35.35	0	0.00	35.35	3.1	314	0.98%
2021/05/07	4	36.65	0	0.00	36.75	4	315	1.27%
2021/05/06	1	36.65	0	0.00	36.58	1	310	0.32%
2021/05/05	6	36.81	0	0.00	36.79	6	305	1.97%
2021/05/04	3	37.31	1	37.36	37.36	2	301	0.66%
2021/05/03	2	38.22	4	38.34	38.36	-2	298	-0.67%
2021/04/29	0	0.00	1	38.85	38.83	-1	290	-0.34%
2021/04/28	0	0.00	1	38.82	38.85	-1	298	-0.33%
2021/04/27	0	0.00	1	38.95	38.96	-1	300	-0.33%
2021/04/23	1	38.17	0	0.00	38.17	1	299	0.33%
2021/04/22	1.2	38.57	0	0.00	38.63	1.2	296	0.40%
2021/04/20	2	38.61	0	0.00	38.58	2	294	0.68%
2021/04/19	2	39.28	0.3	39.30	39.27	1.7	291	0.58%
2021/04/16	2	39.66	0	0.00	39.70	2	290	0.69%
2021/04/15	0	0.00	5	39.08	39.14	-5	294	-1.70%
2021/04/14	0	0.00	1.2	39.60	39.60	-1.2	294	-0.41%
2021/04/13	0	0.00	8	39.34	39.24	-8	298	-2.68%
2021/04/12	0	0.00	2	39.50	39.44	-2	301	-0.66%
2021/04/09	13	39.62	4	39.65	39.54	9	299	3.01%
2021/04/08	0.3	39.40	5	39.18	39.40	-4.7	297	-1.58%
2021/04/07	0	0.00	1	39.08	38.98	-1	294	-0.34%
2021/04/06	0	0.00	4	38.85	38.88	-4	289	-1.38%
2021/04/01	0	0.00	19	37.51	37.59	-19	276	-6.87%
2021/03/30	1	36.81	1	36.77	36.77	0	267	0.00%
2021/03/29	1	36.78	0	0.00	36.52	1	267	0.37%
2021/03/26	1	36.48	0	0.00	36.48	1	266	0.38%
2021/03/25	18.1	36.16	0	0.00	36.38	18.1	269	6.72%
2021/03/24	0	0.00	1	37.04	37.03	-1	265	-0.38%
2021/03/22	0	0.00	3	37.19	37.26	-3	268	-1.12%
2021/03/19	6.1	36.69	0	0.00	36.70	6.1	273	2.22%
2021/03/18	0	0.00	6	37.92	37.89	-6	268	-2.24%
2021/03/17	0	0.00	4	37.49	37.52	-4	268	-1.49%
2021/03/16	0	0.00	9	37.38	37.41	-9	269	-3.34%
2021/03/15	1	36.85	2	36.85	36.75	-1	264	-0.38%
2021/03/12	0	0.00	43	36.91	36.90	-43	262	-16.39%
2021/03/11	0	0.00	3	36.03	36.03	-3	259	-1.16%
2021/03/10	1	36.03	3	35.92	35.90	-2	260	-0.77%
2021/03/09	1	35.04	30	34.99	34.98	-29	258	-11.22%
2021/03/08	1	35.08	10	35.11	35.03	-9	255	-3.52%
2021/03/05	5.1	34.48	0	0.00	34.60	5.1	255	1.98%
2021/03/04	8.1	35.76	1	35.70	35.68	7.1	253	2.78%
2021/03/03	26	37.23	0	0.00	37.28	26	247	10.49%
2021/03/02	0	0.00	1	37.89	37.78	-1	248	-0.40%
2021/02/26	12.1	36.51	3	36.61	36.39	9.1	246	3.67%
2021/02/25	1.5	38.20	3	38.13	38.20	-1.5	235	-0.64%
2021/02/24	45.1	37.82	0	0.00	37.61	45.1	231	19.44%
2021/02/23	4	38.31	0	0.00	38.42	4	231	1.73%
2021/02/22	5	39.31	0	0.00	39.10	5	229	2.18%
2021/02/19	7	38.87	0	0.00	38.98	7	229	3.05%
2021/02/18	15.1	39.17	0	0.00	39.10	15.1	231	6.54%
2021/02/17	2	39.78	0	0.00	39.81	2	232	0.86%
2021/02/05	0	0.00	2	37.63	37.71	-2	229	-0.87%
2021/02/04	1	37.24	1	37.47	37.24	0	230	0.00%
2021/02/03	0	0.00	5	37.43	37.44	-5	247	-2.02%
2021/02/02	0	0.00	16	36.88	36.80	-16	261	-6.12%
2021/02/01	0	0.00	4	35.68	35.90	-4	269	-1.49%
2021/01/29	1	35.96	3	35.65	35.63	-2	275	-0.73%
2021/01/28	5	35.66	0	0.00	35.62	5	279	1.79%
2021/01/27	0	0.00	1	36.75	36.75	-1	278	-0.36%
2021/01/26	10	36.47	5	36.47	36.42	5	285	1.75%
2021/01/25	2	36.66	0	0.00	36.74	2	284	0.70%
2021/01/22	10	36.68	1	36.72	36.75	9	287	3.13%
2021/01/21	1	36.55	1	36.56	36.58	0	290	0.00%
2021/01/20	0	0.00	13	35.99	35.97	-13	282	-4.61%
2021/01/19	0	0.00	1	35.38	35.56	-1	281	-0.36%
2021/01/18	1	35.13	0	0.00	35.14	1	280	0.36%
2021/01/15	0	0.00	7	35.50	35.41	-7	286	-2.44%
2021/01/14	7	35.37	0	0.00	35.29	7	287	2.43%
2021/01/13	2	35.25	0	0.00	35.30	2	291	0.69%
2021/01/11	7	35.41	0	0.00	35.45	7	295	2.37%
2021/01/08	0	0.00	3	35.66	35.65	-3	296	-1.01%
2021/01/06	1	34.55	2	34.83	34.65	-1	296	-0.34%
2021/01/05	3	34.83	1	34.89	34.80	2	299	0.67%
2021/01/04	1	35.20	0.3	35.18	35.17	0.7	304	0.23%
2020/12/31	2	35.08	0	0.00	35.05	2	309	0.65%
2020/12/30	2	34.99	0	0.00	35.12	2	313	0.64%
2020/12/29	1	35.26	0	0.00	35.25	1	321	0.31%
2020/12/25	2	35.30	6	35.30	35.31	-4	327	-1.22%
2020/12/24	0	0.00	1	35.20	35.21	-1	330	-0.30%
2020/12/23	2	35.31	0	0.00	35.30	2	332	0.60%
2020/12/22	6	35.20	1	35.19	35.12	5	331	1.51%
2020/12/21	1	35.38	1	35.39	35.40	0	333	0.00%
2020/12/18	0.1	35.54	0	0.00	35.40	0.1	333	0.02%
2020/12/17	1.1	35.15	0	0.00	35.22	1.1	337	0.33%
2020/12/16	2	35.06	0	0.00	35.04	2	343	0.58%
2020/12/15	0	34.39	10	34.63	34.55	-10	343	-2.91%
2020/12/14	0	0.00	3	34.49	34.39	-3	346	-0.87%
2020/12/11	0	34.10	33	34.35	34.39	-33	352	-9.36%
2020/12/10	27	34.09	2	34.00	34.06	25	356	7.02%
2020/12/09	0.1	34.80	11	34.86	34.88	-11	352	-3.11%
2020/12/08	16	34.77	0	0.00	34.77	16	357	4.47%
2020/12/07	0	0.00	5	34.86	34.75	-5	359	-1.39%
2020/12/04	5	34.51	1	34.52	34.55	4	364	1.10%
2020/12/02	0	0.00	2	34.59	34.60	-2	373	-0.54%
2020/12/01	2	34.53	0	0.00	34.53	2	393	0.51%
2020/11/30	0	0.00	1	34.00	33.88	-1	393	-0.25%
2020/11/26	1	33.70	0	0.00	33.68	1	392	0.25%
2020/11/25	1	33.50	0	0.00	33.38	1	393	0.25%
2020/11/20	0	0.00	11	33.02	33.08	-11	400	-2.75%
2020/11/19	1	32.54	1	32.60	32.58	0	396	0.00%
2020/11/18	3	32.78	48	32.79	32.80	-45	398	-11.30%
2020/11/17	1	32.92	91	32.92	32.86	-90	397	-22.64%
2020/11/16	0	0.00	23	32.89	32.87	-23	406	-5.66%
2020/11/13	0	0.00	1	32.15	32.33	-1	403	-0.25%
2020/11/12	5	32.30	14	32.34	32.36	-9	404	-2.23%
2020/11/11	164	31.76	0	0.00	31.84	164	402	40.71%	大買/鉅額交易
2020/11/10	5	32.36	5	32.40	32.34	0	385	0.00%
2020/11/09	0	0.00	26	33.83	34.00	-26	372	-6.98%
2020/11/06	0	0.00	13	32.78	32.63	-13	365	-3.56%
2020/11/05	2	32.74	41	32.61	32.74	-39	356	-10.94%
2020/11/04	6	31.95	50	31.56	31.93	-44	349	-12.60%
2020/11/03	66	30.55	0	0.00	30.61	66	343	19.20%
2020/11/02	5	30.50	0	0.00	30.66	5	341	1.46%
2020/10/30	8	31.14	0	0.00	31.12	8	340	2.35%
2020/10/29	16	31.13	0	0.00	31.18	16	339	4.71%
2020/10/27	19	31.64	0	0.00	31.69	19	343	5.54%
2020/10/26	13	32.20	0	0.00	32.18	13	342	3.80%
2020/10/22	4	32.19	0	0.00	32.25	4	340	1.17%
2020/10/20	2	32.23	0	0.00	32.22	2	337	0.59%
2020/10/16	3	32.26	0	0.00	32.24	3	339	0.88%
2020/10/15	5	32.37	4	32.33	32.32	1	346	0.29%
2020/10/13	0	0.00	3	32.94	32.98	-3	342	-0.88%
2020/10/12	0	0.00	2	32.67	32.67	-2	334	-0.60%
2020/10/08	1	31.80	12	31.82	31.84	-11	330	-3.33%
2020/10/07	0	0.00	24	31.24	31.25	-24	331	-7.24%
2020/10/06	10	31.13	12	31.18	31.12	-2	330	-0.60%
2020/10/05	1	30.61	6	30.66	30.66	-5	329	-1.52%
2020/09/30	12	30.66	3	30.78	30.63	9	331	2.71%
2020/09/28	1	30.30	17	30.23	30.29	-16	331	-4.83%
2020/09/25	0	0.00	18	29.82	29.71	-18	333	-5.39%
2020/09/24	39	29.52	10	29.60	29.50	29	335	8.65%
2020/09/23	0	0.00	95	30.08	30.20	-95	333	-28.48%
2020/09/22	1	29.61	0	0.00	29.58	1	331	0.30%
2020/09/21	23	29.65	2	29.62	29.45	21	329	6.36%
2020/09/18	10	30.08	0	0.00	30.12	10	331	3.02%
2020/09/17	13	30.29	5	30.21	30.20	8	330	2.42%
2020/09/16	2	30.92	14	30.90	30.91	-12	325	-3.69%
2020/09/15	4	30.71	6	30.70	30.71	-2	323	-0.62%
2020/09/14	6	30.38	1	30.38	30.40	5	320	1.56%
2020/09/11	32	30.41	2	30.50	30.44	30	324	9.24%
2020/09/10	3	30.70	2	30.63	30.76	1	323	0.31%
2020/09/09	5	30.33	0	0.00	30.38	5	323	1.54%
2020/09/08	12	30.92	2	31.00	30.91	10	323	3.09%
2020/09/07	47	30.85	0	0.00	30.80	47	329	14.25%
2020/09/04	21	31.36	19	31.38	31.46	2	325	0.61%
2020/09/03	1	33.36	1	33.30	33.30	0	310	0.00%
2020/09/02	0	0.00	36	32.89	32.90	-36	311	-11.56%
2020/08/31	0	0.00	33	32.25	32.23	-33	316	-10.44%
2020/08/28	2	31.52	28	31.58	31.59	-26	316	-8.22%
2020/08/27	1	31.64	8	31.73	31.64	-7	318	-2.20%
2020/08/26	0	0.00	5	31.12	31.21	-5	316	-1.58%
2020/08/25	0	0.00	4	30.75	30.79	-4	314	-1.27%
2020/08/21	0	0.00	4	30.46	30.46	-4	321	-1.24%
2020/08/20	1	30.05	27	30.05	30.02	-26	325	-7.99%
2020/08/19	4	30.61	0	0.00	30.60	4	326	1.23%
2020/08/13	5	30.23	5	30.18	30.20	0	355	0.00%
2020/08/12	1	29.82	7	29.81	29.85	-6	359	-1.67%
2020/08/10	2	30.57	0	0.00	30.63	2	361	0.55%
2020/08/07	4	31.08	1	30.94	30.91	3	368	0.81%
2020/08/04	2	31.01	9	30.96	31.04	-7	380	-1.84%
2020/08/03	1	30.70	1	30.65	30.70	0	385	0.00%
2020/07/31	0	0.00	23	30.31	30.21	-23	384	-5.98%
2020/07/30	3	29.69	0	0.00	29.66	3	383	0.78%
2020/07/29	5	29.26	8	29.27	29.24	-3	388	-0.77%
2020/07/24	3	29.63	0	0.00	29.54	3	425	0.71%
2020/07/22	2	29.98	0	0.00	29.89	2	424	0.47%
2020/07/21	0	0.00	3	30.15	30.11	-3	425	-0.70%
2020/07/20	0	0.00	10	29.33	29.35	-10	425	-2.35%
2020/07/17	4	29.20	2	29.20	29.20	2	430	0.46%
2020/07/16	0	0.00	7	29.21	29.22	-7	439	-1.59%
2020/07/15	1	29.39	0	0.00	29.31	1	439	0.23%
2020/07/14	23	29.25	0	0.00	29.22	23	450	5.10%
2020/07/10	1	29.83	0	0.00	29.75	1	449	0.22%
2020/07/09	0	0.00	10	29.69	29.65	-10	450	-2.22%
2020/07/08	13	29.09	0	0.00	29.04	13	447	2.90%
2020/07/07	5	29.25	5	29.18	29.15	0	449	0.00%
2020/07/06	0	0.00	4	28.92	28.92	-4	451	-0.89%
2020/07/03	2	28.55	4	28.60	28.53	-2	453	-0.44%
2020/07/02	2	28.51	4	28.54	28.49	-2	454	-0.44%
2020/07/01	1	28.13	5	28.25	28.13	-4	459	-0.87%
2020/06/30	4	27.77	0	0.00	27.80	4	466	0.86%
2020/06/29	31	27.57	1	27.58	27.57	30	468	6.40%
2020/06/24	4	28.48	0	0.00	28.48	4	462	0.87%
2020/06/23	3	28.53	1	28.55	28.52	2	471	0.42%
2020/06/22	0	0.00	1	28.27	28.24	-1	473	-0.21%
2020/06/19	5	28.13	0	0.00	28.14	5	482	1.04%
2020/06/18	3	27.87	2	28.07	28.00	1	489	0.20%
2020/06/16	0	0.00	5	27.95	28.02	-5	490	-1.02%
2020/06/15	15	27.04	0	0.00	26.94	15	497	3.02%
2020/06/12	12	27.02	11	27.20	27.38	1	497	0.20%
2020/06/11	0	0.00	6	28.41	28.31	-6	492	-1.22%
2020/06/10	0	0.00	2	28.55	28.50	-2	493	-0.40%
2020/06/09	0	0.00	4	28.28	28.28	-4	511	-0.78%
2020/06/08	6	28.24	2	28.19	28.16	4	530	0.75%
2020/06/05	0	0.00	1	27.90	27.90	-1	540	-0.19%
2020/06/04	0	0.00	12	28.10	28.05	-12	551	-2.18%
2020/06/03	3	28.01	10	28.15	28.05	-7	570	-1.23%
2020/06/02	0	0.00	6	27.92	27.92	-6	581	-1.03%
2020/06/01	1	27.88	0	0.00	27.88	1	587	0.17%
2020/05/29	34	27.59	1	27.55	27.65	33	592	5.57%
2020/05/28	38	27.90	2	27.75	27.78	36	602	5.97%
2020/05/27	3	28.01	9	28.07	28.15	-6	612	-0.98%
2020/05/26	6	28.09	22	28.05	28.20	-16	632	-2.53%
2020/05/25	1	27.72	20	27.73	27.78	-19	646	-2.94%
2020/05/22	21	27.18	0	0.00	27.06	21	654	3.21%
2020/05/21	5	27.29	9	27.33	27.31	-4	664	-0.60%
2020/05/20	1	26.69	4	26.69	26.65	-3	663	-0.45%
2020/05/19	0	0.00	4	26.37	26.34	-4	659	-0.61%
2020/05/18	1	25.84	5	25.85	25.83	-4	654	-0.61%
2020/05/15	1	25.59	2	25.58	25.61	-1	661	-0.15%
2020/05/14	10	25.43	7	25.32	25.33	3	661	0.45%
2020/05/13	2	25.72	0	0.00	25.85	2	655	0.31%
2020/05/12	32	26.26	2	26.33	26.33	30	657	4.57%
2020/05/11	10	26.32	1	26.35	26.30	9	658	1.37%
2020/05/08	2	25.83	25	25.81	25.84	-23	652	-3.52%
2020/05/07	0	0.00	1	25.29	25.34	-1	647	-0.15%
2020/05/06	2	24.95	3	24.92	25.04	-1	644	-0.16%
2020/05/05	0	0.00	16	24.69	24.75	-16	640	-2.50%
2020/05/04	14	24.33	1	24.36	24.38	13	637	2.04%
2020/04/30	12	25.80	27	25.80	25.75	-15	629	-2.38%
2020/04/29	7	24.95	0	0.00	24.93	7	611	1.14%
2020/04/27	9	24.70	19	24.61	24.76	-10	625	-1.60%
2020/04/24	6	24.05	0	0.00	24.02	6	635	0.94%
2020/04/23	1	24.22	38	24.22	24.21	-37	635	-5.83%
2020/04/22	22	23.29	6	23.27	23.36	16	628	2.55%
2020/04/21	1	23.92	7	24.01	24.00	-6	625	-0.96%
2020/04/20	5	24.21	2	24.24	24.29	3	619	0.48%
2020/04/17	10	24.47	2	24.45	24.52	8	621	1.29%
2020/04/16	5	23.60	7	23.71	23.75	-2	611	-0.33%
2020/04/15	22	24.00	5	24.01	24.02	17	612	2.78%
2020/04/14	0	0.00	7	23.54	23.68	-7	610	-1.15%
2020/04/13	1	22.94	2	22.94	22.91	-1	605	-0.17%
2020/04/10	0	0.00	12	23.00	23.01	-12	605	-1.98%
2020/04/09	0	0.00	15	23.07	23.05	-15	612	-2.45%
2020/04/08	7	22.46	12	22.65	22.71	-5	606	-0.82%
2020/04/07	1	22.37	4	22.41	22.50	-3	602	-0.50%
2020/04/06	4	21.76	14	21.71	21.94	-10	604	-1.65%
2020/04/01	16	21.92	1	21.99	21.93	15	600	2.50%
2020/03/31	47	22.39	61	22.28	22.16	-14	593	-2.36%
2020/03/30	62	21.28	66	21.40	21.60	-4	588	-0.68%
2020/03/27	7	21.99	53	21.82	21.78	-46	589	-7.80%
2020/03/26	4	21.03	2	21.29	21.02	2	583	0.34%
2020/03/25	14	21.03	32	21.07	21.10	-18	582	-3.09%
2020/03/24	6	19.85	9	19.79	19.90	-3	569	-0.53%
2020/03/23	18	18.72	16	18.65	18.65	2	560	0.36%
2020/03/20	13	19.53	25	19.67	19.75	-12	561	-2.14%
2020/03/19	5	18.79	16	18.66	18.30	-11	556	-1.98%
2020/03/18	4	19.45	0	0.00	19.35	4	544	0.73%
2020/03/17	0	0.00	6	19.58	19.62	-6	538	-1.11%
2020/03/16	3	20.36	99	20.26	20.00	-96	533	-18.00%
2020/03/13	15	19.64	4	19.60	20.55	11	525	2.09%
2020/03/12	7	21.48	9	21.55	21.32	-2	502	-0.40%
2020/03/11	46	23.06	0	0.00	22.73	46	478	9.62%
2020/03/10	9	22.90	0	0.00	23.16	9	463	1.94%
2020/03/09	25	23.47	27	23.45	23.20	-2	450	-0.44%
2020/03/06	9	24.66	0	0.00	24.54	9	429	2.10%
2020/03/05	5	25.29	0	0.00	25.37	5	416	1.20%
2020/03/04	3	24.92	0	0.00	25.02	3	407	0.74%
2020/03/03	12	25.49	2	25.42	25.27	10	400	2.50%
2020/03/02	15	24.61	26	24.46	24.66	-11	389	-2.83%
2020/02/27	58	25.49	0	0.00	25.32	58	376	15.42%
2020/02/26	76	26.16	36	26.10	26.02	40	353	11.31%
2020/02/25	31	26.85	0	0.00	26.87	31	325	9.51%
2020/02/24	23	27.23	19	27.24	27.35	4	316	1.27%
2020/02/21	64	28.21	0	0.00	28.16	64	302	21.15%
2020/02/20	6	28.42	35	28.42	28.39	-29	299	-9.69%
2020/02/19	2	28.06	3	28.12	28.15	-1	294	-0.34%
2020/02/18	53	27.89	8	27.94	27.86	45	292	15.39%
2020/02/17	4	28.09	12	28.06	28.08	-8	283	-2.83%
2020/02/14	1	27.82	11	27.87	27.91	-10	280	-3.56%
2020/02/13	18	28.11	10	27.83	27.82	8	281	2.85%
2020/02/12	3	27.68	26	27.63	27.78	-23	273	-8.40%
2020/02/11	0	0.00	16	27.45	27.48	-16	267	-5.97%
2020/02/10	7	26.95	0	0.00	27.05	7	268	2.60%
2020/02/07	1	27.19	4	27.24	27.19	-3	270	-1.11%
2020/02/06	9	27.03	4	27.10	27.20	5	273	1.83%
2020/02/05	4	27.12	2	27.12	27.13	2	272	0.73%
2020/02/04	12	26.94	0	0.00	27.00	12	269	4.46%
2020/02/03	17	26.69	5	26.81	26.82	12	264	4.53%
2020/01/31	11	27.39	3	27.39	27.41	8	257	3.11%
2020/01/30	62	27.16	2	27.15	27.10	60	257	23.28%
2020/01/20	19	27.89	28	28.04	28.10	-9	246	-3.65%
2020/01/17	1	27.39	11	27.37	27.37	-10	229	-4.35%
2020/01/16	0	0.00	1	26.88	26.92	-1	224	-0.45%
2020/01/15	12	26.83	3	26.89	26.86	9	222	4.04%
2020/01/14	0	0.00	1	26.97	26.98	-1	218	-0.46%
2020/01/13	7	26.75	0	0.00	26.78	7	214	3.27%
2020/01/10	1	26.74	10	26.65	26.88	-9	207	-4.34%
2020/01/09	2	26.39	7	26.39	26.40	-5	201	-2.48%
2020/01/08	6	25.91	0	0.00	25.91	6	197	3.04%
2020/01/07	0	0.00	2	26.02	26.03	-2	193	-1.03%
2020/01/06	3	25.92	0	0.00	25.92	3	192	1.56%
2020/01/03	8	26.02	2	26.02	26.06	6	194	3.09%
2019/12/31	2	25.61	1	25.70	25.57	1	182	0.55%
2019/12/30	1	25.89	0	0.00	25.84	1	180	0.55%
2019/12/27	0	0.00	1	25.97	26.03	-1	180	-0.55%
2019/12/25	3	25.90	0	0.00	25.81	3	175	1.71%
2019/12/24	5	25.76	3	25.78	25.76	2	176	1.13%
2019/12/23	4	25.75	12	25.60	25.76	-8	172	-4.63%
2019/12/20	0	0.00	7	25.32	25.44	-7	169	-4.13%
2019/12/19	2	25.13	2	25.11	25.12	0	166	0.00%
2019/12/18	1	25.01	14	25.03	25.02	-13	166	-7.81%
2019/12/17	0	0.00	3	24.93	24.95	-3	168	-1.78%
2019/12/16	2	24.72	0	0.00	24.74	2	168	1.19%
2019/12/13	3	24.74	1	24.74	24.75	2	167	1.19%
2019/12/10	3	24.47	0	0.00	24.49	3	172	1.73%
2019/12/09	2	24.58	0	0.00	24.49	2	174	1.15%
2019/12/06	0	0.00	16	24.43	24.42	-16	174	-9.16%
2019/12/02	2	24.71	0	0.00	24.73	2	189	1.06%
2019/11/29	2	24.73	2	24.78	24.71	0	187	0.00%
2019/11/27	3	24.82	1	24.78	24.81	2	191	1.05%
2019/11/26	7	24.87	1	24.91	24.90	6	189	3.16%
2019/11/25	0	0.00	4	24.45	24.40	-4	183	-2.18%
2019/11/22	2	24.40	2	24.40	24.40	0	183	0.00%
2019/11/21	1	24.42	1	24.42	24.46	0	194	0.00%
2019/11/20	3	24.47	3	24.47	24.42	0	189	0.00%
2019/11/19	4	24.46	4	24.44	24.48	0	190	0.00%
2019/11/18	0	0.00	6	24.30	24.26	-6	185	-3.24%
2019/11/15	0	0.00	2	24.21	24.22	-2	185	-1.08%
2019/11/14	0	0.00	2	24.20	24.18	-2	185	-1.08%
2019/11/13	0	0.00	1	24.10	24.10	-1	185	-0.54%
2019/11/12	0	0.00	7	23.99	24.02	-7	186	-3.76%
2019/11/11	0	0.00	2	23.91	23.90	-2	183	-1.09%
2019/11/08	1	24.00	0	0.00	23.98	1	182	0.55%
2019/11/07	10	24.03	14	24.03	24.00	-4	184	-2.17%
2019/11/06	0	0.00	6	24.27	24.21	-6	188	-3.18%
2019/11/05	4	24.22	13	24.23	24.20	-9	189	-4.74%
2019/11/01	0	0.00	1	23.93	23.92	-1	204	-0.49%
2019/10/31	2	23.97	0	0.00	23.95	2	210	0.95%
2019/10/30	17	23.86	12	23.83	23.81	5	214	2.33%
2019/10/29	11	23.99	10	23.98	23.97	1	215	0.46%
2019/10/28	9	23.80	7	23.80	23.81	2	212	0.94%
2019/10/23	1	23.39	0	0.00	23.39	1	239	0.42%
2019/10/18	1	23.59	0	0.00	23.62	1	251	0.40%
2019/10/16	0	0.00	7	23.75	23.75	-7	259	-2.70%
2019/10/15	4	23.40	3	23.42	23.43	1	261	0.38%
2019/10/14	0	0.00	3	23.44	23.39	-3	264	-1.13%
2019/10/09	0	0.00	2	23.06	23.06	-2	276	-0.72%
2019/10/03	4	23.16	0	0.00	23.17	4	286	1.40%
2019/10/02	2	23.53	2	23.53	23.55	0	284	0.00%
2019/10/01	0	0.00	2	23.85	23.86	-2	283	-0.71%
2019/09/26	2	23.97	0	0.00	23.88	2	284	0.70%
2019/09/25	2	23.68	0	0.00	23.75	2	288	0.69%
2019/09/23	1	24.10	0	0.00	24.05	1	299	0.33%
2019/09/20	1	24.26	2	24.20	24.20	-1	306	-0.33%
2019/09/19	0	0.00	2	24.25	24.23	-2	306	-0.65%
2019/09/18	1	24.28	0	0.00	24.27	1	306	0.33%
2019/09/17	0	0.00	1	24.24	24.11	-1	307	-0.33%
2019/09/16	1	24.10	0	0.00	24.07	1	306	0.33%
2019/09/11	3	24.11	11	24.13	24.19	-8	311	-2.57%
2019/09/10	1	24.26	20	24.18	24.11	-19	310	-6.12%
2019/09/09	1	24.30	20	24.33	24.26	-19	309	-6.14%
2019/09/06	0	0.00	15	24.30	24.24	-15	309	-4.85%
2019/09/05	0	0.00	55	23.83	23.83	-55	302	-18.19%
2019/09/04	0	0.00	3	23.34	23.41	-3	299	-1.00%
2019/09/03	0	0.00	11	23.45	23.41	-11	309	-3.55%
2019/09/02	0	0.00	1	23.37	23.39	-1	312	-0.32%
2019/08/30	2	23.41	24	23.42	23.37	-22	311	-7.07%
2019/08/29	6	22.96	3	23.00	23.03	3	313	0.96%
2019/08/28	0	0.00	2	23.00	23.00	-2	319	-0.63%
2019/08/27	1	23.00	2	23.03	23.00	-1	327	-0.31%
2019/08/26	30	22.84	2	23.10	22.79	28	331	8.45%
2019/08/23	1	23.59	24	23.62	23.63	-23	320	-7.18%
2019/08/22	2	23.60	4	23.61	23.58	-2	323	-0.62%
2019/08/20	2	23.48	12	23.51	23.54	-10	331	-3.02%
2019/08/16	3	23.00	0	0.00	22.98	3	342	0.87%
2019/08/15	14	22.95	0	0.00	22.98	14	342	4.09%
2019/08/14	0	0.00	2	23.33	23.42	-2	344	-0.58%
2019/08/12	1	23.30	0	0.00	23.33	1	350	0.29%
2019/08/08	8	23.02	0	0.00	23.00	8	354	2.26%
2019/08/07	2	23.07	3	23.16	23.02	-1	354	-0.28%
2019/08/06	21	22.82	5	22.82	22.97	16	361	4.42%
2019/08/05	21	23.35	5	23.64	23.30	16	360	4.44%
2019/08/02	3	23.80	2	23.92	23.94	1	360	0.28%
2019/08/01	2	24.00	16	24.00	24.01	-14	361	-3.87%
2019/07/31	5	24.40	19	24.41	24.40	-14	366	-3.82%
2019/07/30	3	24.40	33	24.41	24.39	-30	371	-8.08%
2019/07/29	2	24.38	17	24.43	24.46	-15	375	-3.99%
2019/07/26	0	0.00	18	24.33	24.36	-18	377	-4.77%
2019/07/25	0	0.00	12	24.37	24.34	-12	376	-3.19%
2019/07/24	1	23.88	18	23.87	23.83	-17	369	-4.60%
2019/07/23	0	0.00	2	23.77	23.70	-2	377	-0.53%
2019/07/22	2	23.58	6	23.58	23.53	-4	386	-1.04%
2019/07/19	1	23.64	1	23.64	23.63	0	395	0.00%
2019/07/18	12	23.51	3	23.54	23.41	9	406	2.22%
2019/07/17	1	23.60	4	23.60	23.62	-3	403	-0.74%
2019/07/16	0	0.00	4	23.90	23.89	-4	403	-0.99%
2019/07/15	0	0.00	2	23.81	23.85	-2	401	-0.50%
2019/07/12	4	23.51	18	23.52	23.51	-14	395	-3.54%
2019/07/11	0	0.00	5	23.43	23.43	-5	400	-1.25%
2019/07/10	3	23.23	0	0.00	23.19	3	411	0.73%
2019/07/08	0	0.00	4	23.14	23.15	-4	441	-0.91%
2019/07/05	1	23.13	3	23.18	23.18	-2	459	-0.43%
2019/07/04	0	0.00	5	23.11	23.11	-5	476	-1.05%
2019/07/02	4	23.04	3	23.02	23.00	1	478	0.21%
2019/07/01	1	22.96	18	22.81	23.00	-17	477	-3.56%
2019/06/28	12	22.52	1	22.59	22.50	11	466	2.36%
2019/06/27	0	0.00	41	22.40	22.40	-41	466	-8.78%
2019/06/26	13	22.12	5	22.13	22.12	8	462	1.73%
2019/06/25	20	22.35	14	22.37	22.30	6	462	1.30%
2019/06/24	1	22.43	0	0.00	22.43	1	461	0.22%
2019/06/21	14	22.47	4	22.53	22.33	10	461	2.16%
2019/06/20	1	22.49	3	22.50	22.49	-2	468	-0.43%
2019/06/19	1	22.44	15	22.45	22.44	-14	471	-2.97%
2019/06/18	4	22.02	0	0.00	22.00	4	471	0.85%
2019/06/14	1	22.16	2	22.13	22.14	-1	474	-0.21%
2019/06/12	2	22.15	1	22.16	22.13	1	476	0.21%
2019/06/11	6	22.20	2	22.18	22.18	4	475	0.84%
2019/06/10	3	21.68	1	21.69	21.69	2	467	0.43%
2019/06/06	2	21.22	1	21.20	21.22	1	468	0.21%
2019/06/05	4	21.21	1	21.22	21.22	3	470	0.64%
2019/06/04	8	20.73	0	0.00	20.74	8	469	1.70%
2019/06/03	32	20.98	1	21.31	20.96	31	469	6.61%
2019/05/31	5	21.42	0	0.00	21.41	5	463	1.08%
2019/05/30	4	21.35	0	0.00	21.44	4	463	0.86%
2019/05/29	3	21.38	0	0.00	21.40	3	466	0.64%
2019/05/28	3	21.50	0	0.00	21.55	3	463	0.65%
2019/05/27	7	21.48	22	21.48	21.45	-15	473	-3.17%
2019/05/24	21	21.70	16	21.68	21.69	5	473	1.06%
2019/05/23	12	22.03	0	0.00	21.95	12	467	2.57%
2019/05/22	0	0.00	3	22.32	22.28	-3	470	-0.64%
2019/05/21	9	22.07	0	0.00	22.11	9	474	1.90%
2019/05/20	3	22.36	0	0.00	22.35	3	473	0.63%
2019/05/17	2	22.43	2	22.42	22.43	0	476	0.00%
2019/05/16	7	22.23	1	22.25	22.15	6	482	1.24%
2019/05/15	6	22.05	0	0.00	22.10	6	497	1.21%
2019/05/14	38	21.77	0	0.00	21.83	38	505	7.52%
2019/05/13	5	22.17	2	22.19	22.16	3	511	0.59%
2019/05/10	10	22.64	0	0.00	22.47	10	564	1.77%
2019/05/09	10	22.83	4	22.75	22.75	6	561	1.07%
2019/05/08	18	22.97	34	22.91	22.97	-16	570	-2.80%
2019/05/07	4	23.39	1	23.42	23.34	3	608	0.49%
2019/05/06	16	23.14	6	23.22	23.25	10	669	1.49%
2019/05/03	17	23.52	3	23.51	23.62	14	676	2.07%
2019/05/02	37	23.59	54	23.59	23.58	-17	737	-2.30%
2019/04/30	6	23.73	0	0.00	23.74	6	739	0.81%
2019/04/29	71	23.81	0	0.00	23.79	71	745	9.53%
2019/04/26	18	24.31	0	0.00	24.33	18	739	2.44%
2019/04/25	65	24.44	12	24.36	24.58	53	740	7.16%
2019/04/24	21	24.31	6	24.21	24.34	15	739	2.03%
2019/04/23	0	0.00	3	23.95	23.95	-3	738	-0.41%
2019/04/22	3	23.87	0	0.00	23.88	3	747	0.40%
2019/04/19	0	0.00	7	23.98	23.90	-7	757	-0.92%
2019/04/18	3	23.93	41	23.88	23.85	-38	769	-4.94%
2019/04/17	46	24.01	0	0.00	24.02	46	774	5.94%
2019/04/15	11	23.78	0	0.00	23.80	11	769	1.43%
2019/04/12	9	23.70	6	23.71	23.70	3	763	0.39%
2019/04/11	115	23.74	80	23.72	23.70	35	756	4.63%	大買/
2019/04/10	11	23.47	6	23.53	23.50	5	742	0.67%
2019/04/09	5	23.55	0	0.00	23.55	5	735	0.68%
2019/04/08	16	23.42	0	0.00	23.39	16	748	2.14%
2019/04/03	4	23.05	2	23.05	23.05	2	759	0.26%
2019/04/02	8	22.84	5	22.81	22.85	3	773	0.39%
2019/04/01	11	22.66	3	22.66	22.69	8	787	1.02%
2019/03/29	3	22.24	0	0.00	22.28	3	803	0.37%
2019/03/28	16	22.18	0	0.00	22.19	16	818	1.95%
2019/03/27	1	22.41	1	22.48	22.50	0	833	0.00%
2019/03/26	1	22.34	0	0.00	22.44	1	849	0.12%
2019/03/25	29	22.34	1	22.37	22.37	28	865	3.24%
2019/03/19	6	22.40	3	22.42	22.43	3	927	0.32%
2019/03/18	0	0.00	3	22.42	22.44	-3	952	-0.31%
2019/03/15	3	22.36	1	22.36	22.36	2	975	0.21%
2019/03/14	3	22.29	0	0.00	22.26	3	1,002	0.30%
2019/03/13	0	0.00	7	22.16	22.15	-7	1,032	-0.68%
2019/03/12	0	0.00	1	22.14	22.14	-1	1,061	-0.09%
2019/03/08	3	21.50	0	0.00	21.51	3	1,127	0.27%
2019/03/07	5	21.80	0	0.00	21.76	5	1,162	0.43%
2019/03/06	2	21.98	0	0.00	22.01	2	1,197	0.17%
2019/03/05	9	22.04	0	0.00	22.05	9	1,242	0.72%
2019/03/04	9	22.29	0	0.00	22.30	9	1,284	0.70%
2019/02/27	5	22.06	0	0.00	22.07	5	1,336	0.37%
2019/02/26	1	22.00	5	22.06	22.05	-4	1,398	-0.29%
2019/02/25	5	21.94	8	21.91	21.97	-3	1,439	-0.21%
2019/02/22	0	0.00	5	21.45	21.42	-5	1,487	-0.34%
2019/02/20	7	21.59	1	21.62	21.54	6	1,641	0.37%
2019/02/19	4	21.58	4	21.62	21.60	0	1,740	0.00%
2019/02/18	0	0.00	1	21.51	21.55	-1	1,863	-0.05%
2019/02/15	2	21.39	0	0.00	21.30	2	1,993	0.10%
2019/02/14	3	21.42	0	0.00	21.45	3	2,120	0.14%
2019/02/13	3	21.28	0	0.00	21.30	3	2,201	0.14%
2019/02/12	7	21.00	0	0.00	21.01	7	2,359	0.30%
2019/02/11	1	20.82	17	20.85	20.81	-16	2,534	-0.63%
2019/01/30	5	19.80	2	19.82	19.78	3	2,309	0.13%
2019/01/29	7	19.81	0	0.00	19.80	7	2,681	0.26%
2019/01/28	4	20.06	0	0.00	20.06	4	3,098	0.13%
2019/01/25	3	19.88	8	19.81	19.89	-5	3,142	-0.16%
2019/01/24	40	19.38	0	0.00	19.37	40	2,664	1.50%