新光鋼 (2031)-元富-成功券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
59.2
漲跌
▲1.7
漲幅
+2.96%
成交量
2,567張
產業
上市鋼鐵類股
551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

新光鋼 (2031)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	1	59.70	4	59.43	59.20	-3	2,985	-0.10%
2024/04/25	6.1	57.66	1	57.50	57.10	5.1	2,960	0.17%
2024/04/24	0.1	58.80	0	0.00	58.70	0.1	2,940	0.00%
2024/04/23	0.1	58.70	0	0.00	58.90	0.1	2,971	0.00%
2024/04/22	5	58.60	0	0.00	58.70	5	2,976	0.17%
2024/04/19	10.2	59.21	0	0.00	59.50	10.2	2,969	0.34%
2024/04/17	1	59.10	1	59.20	59.20	0	2,937	0.00%
2024/04/16	1.2	58.49	0	0.00	58.40	1.2	2,947	0.04%
2024/04/15	2.4	60.07	1	60.90	60.00	1.4	2,937	0.05%
2024/04/12	4.1	60.47	0	0.00	60.10	4.1	2,946	0.14%
2024/04/11	7	61.11	0	0.00	61.00	7	2,953	0.24%
2024/04/10	5.3	62.48	1	64.40	61.70	4.3	2,937	0.14%
2024/04/09	1	61.70	1.3	63.96	64.40	-0.3	2,904	-0.01%
2024/04/08	0	0.00	1	63.20	61.80	-1	2,827	-0.04%
2024/04/03	3	62.20	1	63.00	61.60	2	2,821	0.07%
2024/04/02	1.5	61.16	0	0.00	61.10	1.5	2,828	0.05%
2024/04/01	0	0.00	10	61.35	61.20	-10	2,879	-0.35%
2024/03/29	0.3	61.63	0	0.00	61.50	0.3	2,917	0.01%
2024/03/28	0.1	62.25	0	0.00	62.10	0.1	3,061	0.00%
2024/03/27	1.2	62.67	0	0.00	62.90	1.2	3,124	0.04%
2024/03/26	0	0.00	3	62.80	62.60	-3	3,272	-0.09%
2024/03/25	3.1	63.08	1	63.20	63.00	2.1	3,412	0.06%
2024/03/22	0	0.00	2	64.00	63.90	-2	3,691	-0.05%
2024/03/21	0	0.00	1	63.10	63.10	-1	4,125	-0.02%
2024/03/20	8.1	62.67	19	62.34	61.90	-10.9	4,344	-0.25%
2024/03/19	0	0.00	3	64.80	64.60	-3	4,273	-0.07%
2024/03/18	0	0.00	5	64.04	63.00	-5	4,223	-0.12%
2024/03/15	2	62.20	2	62.00	62.30	0	4,150	0.00%
2024/03/14	20.1	60.24	0	0.00	60.10	20.1	4,101	0.49%
2024/03/13	2.3	60.83	1	60.00	60.10	1.3	4,100	0.03%
2024/03/12	2.1	60.40	0	0.00	61.00	2.1	4,081	0.05%
2024/03/11	1.3	60.14	0	0.00	60.10	1.3	4,060	0.03%
2024/03/08	5.3	62.52	20	62.11	61.20	-14.7	4,041	-0.36%
2024/03/07	4.1	64.43	9	64.57	64.50	-4.9	4,007	-0.12%
2024/03/06	1.2	65.50	3	66.30	65.40	-1.8	3,983	-0.05%
2024/03/05	2.2	65.58	2	66.00	66.00	0.2	3,952	0.01%
2024/03/04	3	66.87	5	67.70	66.20	-2	3,929	-0.05%
2024/03/01	3.2	66.46	2	66.70	66.80	1.2	3,824	0.03%
2024/02/29	5	64.74	6	65.73	66.80	-1	3,755	-0.03%
2024/02/27	2.8	64.85	2	64.40	64.80	0.8	3,652	0.02%
2024/02/26	1	65.40	5	64.90	65.60	-4	3,587	-0.11%
2024/02/23	4	62.60	5	62.96	62.80	-1	3,454	-0.03%
2024/02/21	1.3	59.17	1.1	60.35	59.30	0.2	3,339	0.00%
2024/02/20	0	0.00	3	61.37	61.00	-3	3,290	-0.09%
2024/02/16	3	59.87	2	59.95	59.80	1	3,237	0.03%
2024/02/15	0	0.00	3	58.00	58.60	-3	3,198	-0.09%
2024/02/05	0	0.00	5	56.96	57.50	-5	3,175	-0.16%
2024/02/02	1	56.50	10	56.90	56.70	-9	3,154	-0.29%
2024/02/01	1	56.20	0	0.00	56.10	1	3,146	0.03%
2024/01/31	0	0.00	0.5	56.20	55.80	-0.5	3,152	-0.02%
2024/01/30	0.2	56.00	0	0.00	56.00	0.2	3,143	0.00%
2024/01/29	0	0.00	0	55.90	56.30	0	3,128	0.00%
2024/01/26	0	0.00	0	55.60	55.50	0	3,114	0.00%
2024/01/25	0	0.00	10	55.90	55.90	-10	3,107	-0.32%
2024/01/24	1	56.20	0	0.00	55.40	1	3,099	0.03%
2024/01/23	1	54.50	0	0.00	55.20	1	3,085	0.03%
2024/01/22	5	53.10	0	0.00	53.90	5	3,065	0.16%
2024/01/19	5	53.10	0	0.00	53.50	5	3,054	0.16%
2024/01/18	0.2	53.50	0	0.00	53.40	0.2	3,046	0.01%
2024/01/17	11.2	53.17	2	53.40	53.40	9.2	3,042	0.30%
2024/01/16	1.4	54.61	10	54.50	54.80	-8.7	3,003	-0.29%
2024/01/15	2	55.35	1	55.40	55.40	1	2,992	0.03%
2024/01/12	2	54.95	3	54.43	54.70	-1	2,989	-0.03%
2024/01/11	0	0.00	1	54.60	54.50	-1	2,987	-0.03%
2024/01/10	4.2	54.43	1	54.40	54.40	3.2	3,017	0.10%
2024/01/09	5.1	55.63	9	55.49	55.40	-3.9	3,004	-0.13%
2024/01/08	0.1	56.80	0	0.00	56.60	0.1	2,987	0.00%
2024/01/05	0	0.00	1	57.90	57.50	-1	2,971	-0.03%
2024/01/04	5	56.40	0	0.00	56.60	5	2,934	0.17%
2024/01/03	15.1	56.63	0	0.00	56.40	15.1	2,933	0.51%
2023/12/29	1.1	57.80	0	0.00	57.70	1.1	2,891	0.04%
2023/12/28	4	59.08	7	58.20	58.20	-3	2,881	-0.10%
2023/12/27	0	0.00	4	61.35	60.60	-4	2,802	-0.14%
2023/12/26	1	60.30	0	61.00	60.30	1	2,746	0.04%
2023/12/25	24	61.28	8	60.90	60.50	16	2,710	0.59%
2023/12/22	5	61.08	8.3	61.12	60.60	-3.3	2,552	-0.13%
2023/12/21	3	61.50	21	61.60	61.70	-18	2,485	-0.72%
2023/12/20	8	59.63	4	59.50	60.10	4	2,332	0.17%
2023/12/19	3	58.43	5	58.62	60.10	-2	2,165	-0.09%
2023/12/18	23	57.17	7	57.40	58.00	16	1,870	0.86%
2023/12/15	1	56.20	24	56.30	56.40	-23	1,433	-1.60%
2023/12/14	2	51.40	0	0.00	51.30	2	1,169	0.17%
2023/12/12	1	51.10	0	0.00	51.30	1	1,207	0.08%
2023/12/07	0	0.00	1	51.70	51.70	-1	1,191	-0.08%
2023/12/05	2	51.50	0	0.00	51.50	2	1,153	0.17%
2023/12/04	0	0.00	10	51.66	51.80	-10	1,156	-0.86%
2023/12/01	3	50.27	0	0.00	50.20	3	1,117	0.27%
2023/11/29	1	49.35	4	49.86	49.85	-3	1,133	-0.26%
2023/11/21	3	49.45	1	49.45	49.35	2	1,117	0.18%
2023/11/17	20	48.15	0	0.00	48.20	20	1,093	1.83%
2023/11/16	1	48.30	4	48.44	48.30	-3	1,119	-0.27%
2023/11/15	0	0.00	1	47.85	47.90	-1	1,111	-0.09%
2023/11/14	5.1	46.84	0	0.00	46.55	5.1	1,107	0.46%
2023/11/13	2	46.95	0.2	47.61	46.80	1.8	1,125	0.16%
2023/11/09	0	0.00	1	48.20	47.95	-1	1,162	-0.09%
2023/11/08	0.1	46.55	0	0.00	47.00	0.1	1,164	0.01%
2023/10/31	0	0.00	1	47.75	46.60	-1	1,481	-0.07%
2023/10/27	0	0.00	1	47.10	47.10	-1	1,669	-0.06%
2023/10/24	0.2	46.23	0	0.00	46.15	0.2	1,821	0.01%
2023/10/23	0.2	46.43	0	0.00	46.30	0.2	1,846	0.01%
2023/10/20	1	46.20	0	0.00	46.85	1	1,854	0.05%
2023/10/17	0	0.00	2	47.90	47.30	-2	1,861	-0.11%
2023/10/16	0	0.00	1	47.80	47.90	-1	1,879	-0.05%
2023/10/13	2	47.20	0	0.00	47.40	2	1,890	0.11%
2023/10/11	0.1	46.30	0	0.00	46.10	0.1	1,913	0.01%
2023/10/06	0	0.00	1	46.65	46.80	-1	1,912	-0.05%
2023/10/04	0.2	45.83	0	0.00	45.75	0.2	1,930	0.01%
2023/10/03	1.1	46.21	10	46.20	46.40	-8.9	1,925	-0.46%
2023/10/02	1.1	46.34	0	0.00	46.70	1.1	1,949	0.06%
2023/09/28	1	47.05	0	0.00	46.75	1	1,964	0.05%
2023/09/26	6.1	48.44	0	0.00	48.00	6.1	1,980	0.31%
2023/09/25	0.2	49.10	0	0.00	48.80	0.2	1,981	0.01%
2023/09/21	0.1	49.25	0	0.00	49.20	0.1	2,008	0.00%
2023/09/20	1	50.60	0	0.00	50.00	1	2,000	0.05%
2023/09/15	1	48.95	0	0.00	49.50	1	1,982	0.05%
2023/09/12	0.1	47.70	0	0.00	47.60	0.1	2,014	0.00%
2023/09/08	0.1	47.70	0	0.00	47.75	0.1	2,067	0.00%
2023/08/28	10.1	45.32	0	0.00	45.60	10.1	2,260	0.45%
2023/08/25	10	45.50	0	0.00	45.40	10	2,257	0.44%
2023/08/24	5	45.40	0	0.00	45.30	5	2,316	0.22%
2023/08/22	0.1	45.65	0	0.00	45.30	0.1	2,338	0.00%
2023/08/21	0.1	46.30	0	0.00	46.15	0.1	2,365	0.00%
2023/08/18	21	46.70	0	0.00	46.80	21	2,396	0.88%
2023/08/16	7.1	47.43	0	0.00	47.05	7.1	2,653	0.27%
2023/08/14	18	47.98	0	0.00	47.85	18	2,807	0.64%
2023/08/04	0	0.00	9	51.93	52.00	-9	2,689	-0.33%
2023/08/01	0	0.00	4.1	49.59	50.00	-4.1	2,511	-0.16%
2023/07/31	0	0.00	3	48.92	48.65	-3	2,473	-0.12%
2023/07/27	0	0.00	3	47.83	47.40	-3	2,412	-0.12%
2023/07/26	0	0.00	1	46.80	46.80	-1	2,434	-0.04%
2023/07/25	0	0.00	1	46.65	46.00	-1	2,462	-0.04%
2023/07/24	0	0.00	1	46.20	45.90	-1	2,543	-0.04%
2023/07/21	1	45.75	2	45.75	45.75	-1	2,584	-0.04%
2023/07/20	0	0.00	6	45.99	45.95	-6	2,801	-0.21%
2023/07/18	1	44.05	0	0.00	44.25	1	3,547	0.03%
2023/07/17	0	0.00	2	44.55	44.85	-2	3,713	-0.05%
2023/07/13	1.1	42.75	0	0.00	42.75	1.1	3,727	0.03%
2023/07/12	0.1	43.30	0	0.00	43.15	0.1	3,768	0.00%
2023/07/11	2	43.40	0	0.00	43.25	2	3,773	0.05%
2023/07/10	0.1	44.05	0	0.00	43.70	0.1	3,759	0.00%
2023/07/07	2.3	44.15	0	0.00	43.95	2.3	3,764	0.06%
2023/07/06	2.1	45.27	0	0.00	45.00	2.1	3,756	0.06%
2023/07/05	2	46.50	0	0.00	46.50	2	3,749	0.05%
2023/07/04	0	0.00	2	47.23	46.90	-2	3,755	-0.05%
2023/07/03	0	46.80	0	0.00	46.75	0	3,751	0.00%
2023/06/30	2	46.20	0	0.00	46.30	2	3,769	0.05%
2023/06/29	0	46.70	1	47.50	46.60	-1	3,772	-0.03%
2023/06/28	0.1	46.30	0	0.00	46.20	0.1	3,778	0.00%
2023/06/27	2.1	46.25	0	0.00	46.30	2.1	3,799	0.05%
2023/06/26	1.2	46.52	0	0.00	46.55	1.2	3,809	0.03%
2023/06/20	1	47.00	0	0.00	47.30	1	3,886	0.03%
2023/06/14	0	0.00	1	46.95	46.65	-1	4,045	-0.02%
2023/06/13	2	46.30	0	0.00	46.70	2	4,041	0.05%
2023/06/12	3	47.35	0	0.00	47.70	3	4,001	0.07%
2023/06/09	1	47.80	0	0.00	48.20	1	4,013	0.02%
2023/06/08	2	49.45	1	49.20	48.80	1	3,977	0.03%
2023/06/07	0	0.00	1	48.95	49.05	-1	3,985	-0.03%
2023/06/05	6	48.74	1	48.60	48.20	5	3,966	0.13%
2023/06/02	1	47.35	0	0.00	47.70	1	3,930	0.03%
2023/05/31	0	0.00	1	48.25	47.90	-1	3,891	-0.03%
2023/05/30	1.4	47.77	0	0.00	47.60	1.4	3,932	0.04%
2023/05/25	1	50.00	0	0.00	50.10	1	3,906	0.03%
2023/05/23	0	0.00	2	49.38	49.50	-2	3,834	-0.05%
2023/05/22	3	46.52	1	47.20	47.20	2	3,703	0.05%
2023/05/19	6	49.64	17	49.04	49.75	-11	3,560	-0.31%
2023/05/18	3	46.75	1	47.10	46.60	2	3,388	0.06%
2023/05/17	0	0.00	1	46.25	46.10	-1	3,375	-0.03%
2023/05/15	0.1	44.80	0	0.00	44.90	0.1	3,405	0.00%
2023/05/12	1.2	47.02	0	0.00	45.10	1.2	3,431	0.03%
2023/05/11	1.2	47.02	0	0.00	45.90	1.2	3,428	0.04%
2023/05/10	0	46.90	3	45.95	47.05	-3	3,417	-0.09%
2023/05/09	4.3	45.25	0	0.00	44.75	4.3	3,377	0.13%
2023/05/08	0.2	46.67	1	46.70	46.40	-0.8	3,357	-0.02%
2023/05/05	3	47.45	2	47.00	47.05	1	3,362	0.03%
2023/05/04	2.2	46.87	9.2	46.90	46.70	-7	3,347	-0.21%
2023/05/03	3.1	47.51	1	47.30	47.20	2.1	3,391	0.06%
2023/04/28	1	48.90	2	49.90	48.85	-1	3,432	-0.03%
2023/04/27	2	48.65	1	49.65	49.65	1	3,416	0.03%
2023/04/26	0.1	47.85	1	47.70	47.95	-0.9	3,343	-0.03%
2023/04/25	31	50.24	34	48.35	48.20	-3	3,305	-0.09%
2023/04/24	73	51.14	70	49.99	49.80	3	3,135	0.10%
2023/04/21	102	51.89	147	52.46	53.60	-45	2,823	-1.59%	大買/大賣/
2023/04/20	0	0.00	19	49.77	48.80	-19	2,378	-0.80%
2023/04/19	4	46.46	15	46.45	46.35	-11	2,220	-0.50%
2023/04/17	1	47.15	2	46.05	47.00	-1	2,185	-0.05%
2023/04/14	16	44.71	0	0.00	44.70	16	2,142	0.75%
2023/04/12	0	0.00	21	45.90	45.60	-21	2,162	-0.97%
2023/04/11	2	45.10	0	0.00	44.95	2	2,188	0.09%
2023/04/10	0.1	46.30	0	0.00	45.75	0.1	2,190	0.00%
2023/04/07	0	47.75	1	46.70	46.55	-1	2,195	-0.05%
2023/03/30	0	0.00	1	47.70	47.50	-1	2,418	-0.04%
2023/03/29	1	47.30	10	47.80	47.65	-9	2,498	-0.36%
2023/03/27	0	0.00	20	48.10	47.50	-20	2,528	-0.79%
2023/03/24	0	0.00	1	47.90	48.00	-1	2,580	-0.04%
2023/03/23	0	0.00	20	48.65	48.00	-20	2,648	-0.76%
2023/03/21	0	0.00	14	47.10	47.50	-14	2,725	-0.51%
2023/03/17	10.1	43.60	3	45.70	45.70	7.1	2,651	0.27%
2023/03/16	2.2	43.95	0	0.00	43.60	2.2	2,569	0.09%
2023/03/15	3	45.07	3	45.00	44.75	0	2,572	0.00%
2023/03/14	1	45.05	3	46.00	45.70	-2	2,564	-0.08%
2023/03/13	2.1	44.91	0	0.00	45.50	2.1	2,555	0.08%
2023/03/10	19.1	45.66	18	45.20	45.15	1.1	2,546	0.04%
2023/03/09	1.2	45.08	10.4	44.93	44.90	-9.3	2,542	-0.37%
2023/03/08	0.1	45.50	2	45.48	45.55	-1.9	2,542	-0.08%
2023/03/07	0.1	45.75	1	45.65	45.75	-0.9	2,547	-0.04%
2023/03/06	0	0.00	1	45.95	45.75	-1	2,544	-0.04%
2023/03/03	0.2	45.13	0	0.00	45.15	0.2	2,549	0.01%
2023/03/02	0	0.00	1	43.92	45.25	-1	2,549	-0.04%
2023/03/01	1.1	43.03	2	42.85	43.30	-0.9	2,504	-0.04%
2023/02/24	0.1	44.62	0	0.00	44.70	0.1	2,470	0.01%
2023/02/22	0.2	44.45	0	0.00	44.25	0.2	2,466	0.01%
2023/02/20	0.1	45.15	0	0.00	45.55	0.1	2,505	0.00%
2023/02/17	0.2	45.05	0	0.00	45.15	0.2	2,609	0.01%
2023/02/16	0.1	45.40	0	0.00	45.35	0.1	2,625	0.00%
2023/02/15	0.1	45.05	0	0.00	44.90	0.1	2,634	0.00%
2023/02/14	2	44.55	0	0.00	45.15	2	2,627	0.08%
2023/02/13	1.2	44.70	0	0.00	44.55	1.2	2,638	0.05%
2023/02/10	2.2	45.24	0	0.00	45.00	2.2	2,609	0.08%
2023/02/09	2.4	46.66	0	0.00	45.90	2.4	2,581	0.09%
2023/02/08	2.1	47.09	0	0.00	46.75	2.1	2,559	0.08%
2023/02/07	0.2	46.80	0.1	47.20	47.05	0.1	2,548	0.01%
2023/02/06	2.1	47.97	0	0.00	46.90	2.1	2,534	0.08%
2023/02/02	3	47.57	0	0.00	47.45	3	2,481	0.12%
2023/02/01	13	47.72	1	47.90	47.90	12	2,475	0.48%
2023/01/31	2	48.20	13	48.63	48.40	-11	2,415	-0.46%
2023/01/17	22	45.30	1	44.95	45.30	21	2,270	0.92%
2023/01/16	1	44.65	0	0.00	44.15	1	2,237	0.04%
2023/01/12	0	0.00	51	44.86	44.85	-51	2,243	-2.27%
2023/01/11	0	44.00	0	0.00	43.80	0	2,195	0.00%
2023/01/10	0	43.85	1	44.00	43.50	-1	2,173	-0.05%
2023/01/09	0.1	44.60	18	43.70	43.80	-17.9	2,168	-0.83%
2023/01/06	1	43.60	2	42.85	42.95	-1	2,146	-0.05%
2023/01/04	8	43.59	7	43.98	43.50	1	2,150	0.05%
2023/01/03	0	0.00	3	43.20	43.40	-3	2,142	-0.14%
2022/12/29	5	42.00	0	0.00	42.00	5	2,104	0.24%
2022/12/28	0	0.00	11	43.49	43.50	-11	2,077	-0.53%
2022/12/27	0	43.45	0	0.00	43.30	0	2,072	0.00%
2022/12/26	0	0.00	0	43.90	43.80	0	2,068	0.00%
2022/12/23	1	43.65	2	44.25	44.00	-1	2,043	-0.05%
2022/12/22	0	0.00	7	43.69	44.25	-7	1,970	-0.36%
2022/12/20	0	0.00	5	41.20	40.35	-5	1,741	-0.29%
2022/12/16	0	42.20	1	42.60	42.00	-1	1,698	-0.06%
2022/12/15	1	42.35	0	0.00	42.10	1	1,633	0.06%
2022/12/14	1	40.55	0	0.00	40.50	1	1,535	0.07%
2022/12/13	6	41.62	2	40.78	41.70	4	1,483	0.27%
2022/12/12	1	38.65	1	39.05	39.05	0	1,359	0.00%
2022/12/09	1.1	38.44	1	38.80	39.25	0.1	1,357	0.01%
2022/12/07	1	38.80	2	38.93	37.85	-1	1,363	-0.07%
2022/12/06	1	39.35	6	39.31	38.75	-5	1,348	-0.37%
2022/12/05	1	39.25	2	39.15	39.30	-1	1,372	-0.07%
2022/12/02	3	38.30	1	38.65	38.25	2	1,426	0.14%
2022/12/01	3	38.63	0	0.00	38.50	3	1,522	0.20%
2022/11/24	0	0.00	30	37.25	37.25	-30	1,482	-2.02%
2022/11/17	1	37.00	0	0.00	37.40	1	1,480	0.07%
2022/11/15	0	0.00	8	36.95	37.50	-8	1,428	-0.56%
2022/11/14	0	0.00	2	34.95	35.20	-2	1,319	-0.15%
2022/11/10	8	34.33	2	34.53	34.40	6	1,308	0.46%
2022/11/09	52.1	35.11	3	35.10	35.00	49.1	1,337	3.67%
2022/11/08	1	35.85	0	0.00	35.75	1	1,401	0.07%
2022/11/07	0	0.00	5	35.75	35.70	-5	1,487	-0.34%
2022/11/03	0	0.00	1	34.30	34.50	-1	1,509	-0.07%
2022/10/31	0	0.00	4	34.15	34.20	-4	1,550	-0.26%
2022/10/28	0	0.00	1	35.50	34.15	-1	1,581	-0.06%
2022/10/25	2	35.40	0	0.00	35.60	2	1,831	0.11%
2022/10/21	1	35.40	0	0.00	35.70	1	1,834	0.05%
2022/10/18	0	0.00	3	34.57	35.15	-3	1,805	-0.17%
2022/10/17	3	33.53	0	0.00	34.40	3	1,812	0.17%
2022/10/14	1	33.70	1	34.15	34.50	0	1,817	0.00%
2022/10/13	1	33.50	51	33.12	33.20	-50	1,846	-2.71%
2022/10/12	0	34.80	0	0.00	34.70	0	1,873	0.00%
2022/10/11	0.1	34.95	0	0.00	34.80	0.1	1,885	0.00%
2022/10/07	0	0.00	3	34.95	34.90	-3	1,881	-0.16%
2022/10/06	1	34.60	0	0.00	34.95	1	1,893	0.05%
2022/10/04	3	34.20	0	0.00	34.30	3	1,933	0.16%
2022/09/29	0.2	34.35	0	0.00	33.95	0.2	1,925	0.01%
2022/09/27	0	0.00	31	33.97	34.90	-31	2,006	-1.55%
2022/09/26	0	0.00	20	34.08	34.45	-20	2,027	-0.99%
2022/09/23	0	0.00	1	37.45	36.90	-1	2,042	-0.05%
2022/09/21	1	37.55	0	0.00	37.15	1	2,072	0.05%
2022/09/20	2	37.75	0	0.00	37.60	2	2,091	0.10%
2022/09/16	0	0.00	1	38.70	38.85	-1	2,104	-0.05%
2022/09/15	5	39.25	6	39.17	39.15	-1	2,134	-0.05%
2022/09/14	2	39.35	0	0.00	39.35	2	2,165	0.09%
2022/09/13	0	39.65	2	39.70	39.80	-2	2,205	-0.09%
2022/09/12	1.1	39.57	6	39.39	39.80	-4.9	2,259	-0.22%
2022/09/08	0	0.00	27	38.74	38.80	-27	2,242	-1.20%
2022/09/07	5.2	37.10	16	37.80	36.30	-10.8	2,193	-0.49%
2022/09/06	0.1	36.20	0	0.00	35.70	0.1	2,111	0.00%
2022/09/05	0.3	36.55	15	36.20	36.20	-14.7	2,131	-0.69%
2022/09/02	0.2	37.10	0	0.00	36.90	0.2	2,156	0.01%
2022/09/01	2	37.40	0	0.00	37.40	2	2,177	0.09%
2022/08/31	0	0.00	4	37.71	38.20	-4	2,193	-0.18%
2022/08/30	0.1	37.75	0	0.00	37.95	0.1	2,203	0.00%
2022/08/29	1.1	37.61	0	0.00	37.60	1.1	2,222	0.05%
2022/08/26	0.1	38.70	0	0.00	38.90	0.1	2,222	0.00%
2022/08/25	3.2	38.77	0	0.00	38.65	3.2	2,230	0.14%
2022/08/24	0	0.00	8	39.27	39.05	-8	2,223	-0.36%
2022/08/23	30.3	38.05	40	37.95	37.95	-9.8	2,223	-0.44%
2022/08/22	0.2	38.48	0	0.00	38.55	0.2	2,251	0.01%
2022/08/19	0.2	39.23	0	0.00	39.30	0.2	2,266	0.01%
2022/08/18	9	39.57	0	0.00	39.65	9	2,281	0.39%
2022/08/17	32.1	39.33	0	0.00	39.25	32.1	2,296	1.40%
2022/08/16	50	39.12	1	40.00	39.30	49	2,309	2.12%
2022/08/15	2	39.55	1	39.65	40.00	1	2,319	0.04%
2022/08/12	1	38.05	0	0.00	38.20	1	2,268	0.04%
2022/08/10	0	0.00	5	35.96	36.00	-5	2,304	-0.22%
2022/08/09	0	0.00	4	35.38	35.55	-4	2,351	-0.17%
2022/08/08	20	34.35	20	35.30	35.45	0	2,421	0.00%
2022/08/04	3	34.60	0	0.00	34.60	3	2,699	0.11%
2022/08/03	0	0.00	1	35.75	35.20	-1	2,871	-0.03%
2022/08/02	2	36.38	2	36.83	36.55	0	2,922	0.00%
2022/08/01	19	37.94	0	0.00	37.85	19	2,926	0.65%
2022/07/27	0	0.00	21	35.10	35.05	-21	3,030	-0.69%
2022/07/26	10	35.50	0	0.00	35.20	10	3,052	0.33%
2022/07/25	10	36.06	10	35.95	35.95	0	3,074	0.00%
2022/07/22	0	0.00	2	36.08	35.70	-2	3,111	-0.06%
2022/07/21	13	35.39	0	0.00	35.70	13	3,169	0.41%
2022/07/20	0	0.00	1	36.25	36.00	-1	3,284	-0.03%
2022/07/19	1	35.70	0	0.00	36.15	1	3,335	0.03%
2022/07/07	0.1	34.15	1	34.50	34.40	-0.9	4,531	-0.02%
2022/07/06	20	34.20	0	0.00	34.10	20	4,607	0.43%
2022/07/05	7	38.73	1	38.95	39.30	6	4,714	0.13%
2022/07/04	0	0.00	5	38.22	38.45	-5	4,741	-0.11%
2022/07/01	5	39.25	0	0.00	37.85	5	4,928	0.10%
2022/06/30	5.2	39.66	0	0.00	39.65	5.2	5,169	0.10%
2022/06/29	15.1	40.92	0	0.00	41.05	15.1	5,248	0.29%
2022/06/28	11.1	41.00	6	41.13	41.15	5.1	5,341	0.09%
2022/06/27	6	41.96	0	0.00	41.90	6	5,411	0.11%
2022/06/24	0.2	40.43	0	0.00	40.55	0.2	5,472	0.00%
2022/06/23	0.2	40.53	0	0.00	40.20	0.2	5,563	0.00%
2022/06/22	2.3	40.68	0	0.00	40.60	2.3	5,704	0.04%
2022/06/21	0.1	42.15	4	42.25	42.35	-3.9	5,876	-0.07%
2022/06/20	16.1	44.18	6	43.09	41.50	10.1	5,941	0.17%
2022/06/17	2.3	44.13	30	44.48	44.15	-27.7	5,929	-0.47%
2022/06/16	0.1	46.70	4	46.55	45.00	-3.9	5,954	-0.07%
2022/06/15	8.2	46.63	0	0.00	46.55	8.2	5,954	0.14%
2022/06/14	0.2	46.77	0	0.00	46.85	0.2	6,001	0.00%
2022/06/13	1.1	47.52	1	47.85	47.25	0.1	6,048	0.00%
2022/06/10	23.1	48.90	0	49.20	48.80	23.1	6,117	0.38%
2022/06/09	0.1	49.95	3	50.00	49.85	-3	6,213	-0.05%
2022/06/02	0.2	49.83	1	49.65	49.65	-0.8	6,427	-0.01%
2022/06/01	1	50.30	5	50.36	50.20	-4	6,485	-0.06%
2022/05/31	0.1	49.90	0	0.00	49.90	0.1	6,505	0.00%
2022/05/26	0.1	48.88	1	49.20	48.75	-0.9	6,797	-0.01%
2022/05/25	1	48.48	9	48.32	48.55	-8	6,898	-0.12%
2022/05/24	13.2	48.87	6	48.10	48.15	7.2	6,930	0.10%
2022/05/23	1.1	48.91	1	48.95	48.95	0.1	6,917	0.00%
2022/05/20	1	49.00	0	0.00	48.65	1	6,929	0.01%
2022/05/19	1.1	48.39	2	48.25	48.30	-1	7,060	-0.01%
2022/05/18	34	49.99	1	49.95	50.00	33	7,041	0.47%
2022/05/17	7	48.76	1	48.95	48.95	6	6,988	0.09%
2022/05/16	3.1	48.99	4	49.33	48.90	-1	6,957	-0.01%
2022/05/13	6.1	49.66	2	49.83	49.70	4.1	6,918	0.06%
2022/05/12	7	51.21	33	51.84	50.00	-26	6,906	-0.38%
2022/05/11	31.4	53.39	8	54.55	52.40	23.4	6,732	0.35%
2022/05/10	23.1	57.42	3	56.63	57.10	20.1	6,590	0.30%
2022/05/09	3.1	58.05	1	59.50	58.00	2.1	6,529	0.03%
2022/05/06	22.1	60.68	3	60.80	60.40	19.1	6,495	0.29%
2022/05/05	1	61.70	1	62.50	62.40	0	6,448	0.00%
2022/05/04	3.1	62.43	0	0.00	62.00	3.1	6,383	0.05%
2022/05/03	0.1	63.60	0	0.00	63.50	0.1	6,305	0.00%
2022/04/28	0	0.00	14	64.37	64.20	-14	6,285	-0.22%
2022/04/27	8	63.91	4	64.88	65.00	4	6,252	0.06%
2022/04/26	7	64.87	2	64.75	65.10	5	6,193	0.08%
2022/04/25	8	66.86	3	66.40	66.10	5	6,069	0.08%
2022/04/22	5	70.38	2	70.10	69.40	3	5,992	0.05%
2022/04/21	1	69.60	10	69.50	69.50	-9	5,952	-0.15%
2022/04/20	10	70.15	22	70.00	71.40	-12	5,912	-0.20%
2022/04/19	1	73.00	3	72.93	72.40	-2	5,733	-0.03%
2022/04/18	14	73.98	21	72.91	72.90	-7	5,664	-0.12%
2022/04/15	20	76.33	23	76.09	75.50	-3	5,535	-0.05%
2022/04/14	2	75.25	7.5	74.74	74.80	-5.5	5,271	-0.10%
2022/04/13	3	71.47	0.2	71.60	71.20	2.8	4,961	0.06%
2022/04/12	0	0.00	1	71.00	70.70	-1	4,847	-0.02%
2022/04/11	5	70.96	0	0.00	69.80	5	4,768	0.10%
2022/04/08	0	0.00	3	69.00	69.20	-3	4,625	-0.06%
2022/04/07	5	69.56	2	71.60	67.90	3	4,547	0.07%
2022/04/06	11.5	71.93	17	71.80	70.80	-5.5	4,326	-0.13%
2022/04/01	1	69.30	1	68.40	69.50	0	4,057	0.00%
2022/03/31	6	67.83	12	68.32	67.80	-6	3,960	-0.15%
2022/03/30	0	0.00	4	66.23	67.40	-4	3,881	-0.10%
2022/03/29	7	66.96	11	66.29	66.00	-4	3,843	-0.10%
2022/03/28	5	66.28	3	67.30	67.90	2	3,778	0.05%
2022/03/25	3	66.10	25	67.11	68.00	-22	3,716	-0.59%
2022/03/24	72	66.78	64	66.27	66.00	8	3,626	0.22%
2022/03/23	2	64.90	11	64.94	65.30	-9	3,518	-0.26%
2022/03/22	10	64.00	3	64.27	64.10	7	3,412	0.21%
2022/03/21	1	63.10	1	63.40	63.30	0	3,357	0.00%
2022/03/17	1	62.20	0	0.00	62.40	1	3,326	0.03%
2022/03/16	12	62.82	2	62.30	62.30	10	3,272	0.31%
2022/03/15	3	64.23	11	64.06	64.20	-8	3,223	-0.25%
2022/03/14	29	65.06	6	65.18	66.20	23	3,167	0.73%
2022/03/11	2	63.60	2	63.60	63.80	0	3,076	0.00%
2022/03/10	4	62.35	3	62.10	62.70	1	3,000	0.03%
2022/03/09	3	60.67	3	61.60	61.70	0	2,973	0.00%
2022/03/08	2	60.11	1	61.80	59.50	1	2,944	0.03%
2022/03/07	0	0.00	1.2	62.38	62.10	-1.2	2,860	-0.04%
2022/03/04	0	0.00	3	62.93	62.50	-3	2,805	-0.11%
2022/03/03	5	62.88	0	0.00	63.00	5	2,793	0.18%
2022/03/02	1	63.40	6	63.12	62.70	-5	2,778	-0.18%
2022/03/01	28	62.66	3	63.13	63.00	25	2,739	0.91%
2022/02/25	6	61.78	5	61.10	62.00	1	2,577	0.04%
2022/02/24	16	59.27	5	59.98	59.40	11	2,513	0.44%
2022/02/22	10	59.10	0	0.00	59.50	10	2,466	0.41%
2022/02/21	25	60.42	4	60.70	60.30	21	2,430	0.86%
2022/02/18	1	59.10	2	58.90	58.90	-1	2,301	-0.04%
2022/02/16	0	0.00	1	58.10	57.80	-1	2,322	-0.04%
2022/02/14	1	58.70	3	58.53	58.90	-2	2,375	-0.08%
2022/02/11	3	57.80	6	57.73	58.00	-3	2,304	-0.13%
2022/02/10	10	58.30	7	58.06	58.10	3	2,341	0.13%
2022/02/09	11	56.79	15	56.93	57.00	-4	2,462	-0.16%
2022/02/08	11	56.20	2	56.20	56.40	9	2,451	0.37%
2022/02/07	6	54.57	5	55.00	55.50	1	2,474	0.04%
2022/01/26	3	52.33	1	52.00	52.20	2	2,514	0.08%
2022/01/25	3.1	52.58	1	51.90	51.90	2.1	2,543	0.08%
2022/01/24	2	52.60	1	52.40	52.80	1	2,561	0.04%
2022/01/21	0	0.00	1	54.30	53.40	-1	2,602	-0.04%
2022/01/20	0	0.00	1	54.40	54.30	-1	2,638	-0.04%
2022/01/19	1	53.90	0	0.00	53.70	1	2,646	0.04%
2022/01/18	1	54.70	1	55.20	54.50	0	2,664	0.00%
2022/01/17	3	53.73	0	0.00	54.50	3	2,705	0.11%
2022/01/14	1.2	53.83	1	54.10	54.20	0.2	2,793	0.01%
2022/01/12	6	54.78	3	54.47	54.70	3	2,807	0.11%
2022/01/11	1	55.20	0	0.00	55.10	1	2,789	0.04%
2022/01/10	2.1	55.82	0	0.00	56.00	2.1	2,792	0.07%
2022/01/07	3.1	56.74	0	0.00	56.70	3.1	2,784	0.11%
2022/01/06	1.1	57.15	1	57.40	57.30	0.1	2,807	0.00%
2022/01/05	4.1	57.83	0	0.00	57.50	4.1	2,846	0.14%
2022/01/04	0.1	57.90	1	57.60	57.50	-0.9	2,874	-0.03%
2022/01/03	1.1	57.64	0	0.00	57.50	1.1	2,898	0.04%
2021/12/29	0	0.00	1	58.60	58.70	-1	2,942	-0.03%
2021/12/28	2.1	58.16	0	0.00	58.20	2.1	2,990	0.07%
2021/12/27	3	58.53	0	0.00	58.40	3	3,041	0.10%
2021/12/24	1	59.40	0	0.00	59.00	1	3,096	0.03%
2021/12/23	2	60.35	7	59.97	60.00	-5	3,119	-0.16%
2021/12/22	2	59.65	1	59.50	59.60	1	3,094	0.03%
2021/12/21	1	59.20	1	59.70	59.90	0	3,097	0.00%
2021/12/20	6	59.92	2	59.90	60.00	4	3,082	0.13%
2021/12/17	0	0.00	14	58.38	58.80	-14	3,019	-0.46%
2021/12/16	0.1	57.20	0	0.00	57.30	0.1	2,938	0.00%
2021/12/15	0.1	57.10	0	0.00	57.00	0.1	2,979	0.00%
2021/12/14	3	57.03	0	0.00	56.80	3	3,001	0.10%
2021/12/13	0	0.00	3	58.30	58.60	-3	2,981	-0.10%
2021/12/10	0.1	57.50	0	0.00	57.50	0.1	2,985	0.00%
2021/12/09	2.1	58.43	0	0.00	57.80	2.1	3,034	0.07%
2021/12/08	6	58.97	8	59.56	58.70	-2	3,077	-0.06%
2021/12/07	0	0.00	10	58.34	58.50	-10	3,081	-0.32%
2021/12/06	1	57.30	2	57.80	57.30	-1	3,082	-0.03%
2021/12/03	8	57.83	0	0.00	57.30	8	3,109	0.26%
2021/12/02	0	0.00	1	57.40	57.30	-1	3,147	-0.03%
2021/12/01	1	56.90	0	0.00	57.00	1	3,181	0.03%
2021/11/30	10	56.80	1	57.20	57.30	9	3,231	0.28%
2021/11/29	2	56.60	0	0.00	56.80	2	3,269	0.06%
2021/11/26	0	0.00	5	57.60	57.80	-5	3,312	-0.15%
2021/11/25	5	59.00	7	59.21	59.00	-2	3,404	-0.06%
2021/11/24	7	58.94	16	58.94	58.80	-9	3,404	-0.26%
2021/11/23	11	57.60	6	57.72	57.10	5	3,361	0.15%
2021/11/22	1	56.10	2	56.65	56.60	-1	3,586	-0.03%
2021/11/19	4	56.30	1	56.10	56.10	3	3,630	0.08%
2021/11/18	2	56.70	1	56.90	56.70	1	3,716	0.03%
2021/11/17	2	56.95	6	57.43	57.10	-4	3,795	-0.11%
2021/11/16	3	56.57	1	57.40	56.20	2	3,824	0.05%
2021/11/15	13	57.12	5	56.76	56.80	8	3,881	0.21%
2021/11/12	3	58.50	1	58.40	58.30	2	3,955	0.05%
2021/11/11	17	60.35	2	60.00	58.70	15	4,057	0.37%
2021/11/10	1	59.10	0	0.00	58.60	1	4,129	0.02%
2021/11/09	2	59.30	2	59.75	59.50	0	4,171	0.00%
2021/11/08	2	60.20	4	60.70	60.00	-2	4,194	-0.05%
2021/11/05	5	58.12	2	58.35	58.50	3	4,137	0.07%
2021/11/04	2	58.80	2	58.75	58.50	0	4,210	0.00%
2021/11/03	4	58.68	4	59.15	59.40	0	4,313	0.00%
2021/11/02	3	57.80	1	58.90	57.60	2	4,284	0.05%
2021/11/01	2	58.20	2	58.20	58.20	0	4,327	0.00%
2021/10/29	4	58.05	5	58.18	58.20	-1	4,348	-0.02%
2021/10/28	2	59.00	7	58.97	59.00	-5	4,363	-0.11%
2021/10/27	1	57.70	4	57.93	57.80	-3	4,438	-0.07%
2021/10/26	1	57.60	2	57.55	57.60	-1	4,697	-0.02%
2021/10/25	2	56.95	4	56.33	56.80	-2	4,777	-0.04%
2021/10/22	7	56.26	21	55.13	55.20	-14	4,893	-0.29%
2021/10/21	0	0.00	2	57.65	58.20	-2	4,935	-0.04%
2021/10/20	2	57.20	2	57.45	56.70	0	5,072	0.00%
2021/10/19	1	56.90	2	57.30	57.20	-1	5,203	-0.02%
2021/10/18	4	57.15	6	56.78	56.70	-2	5,351	-0.04%
2021/10/14	2	56.70	10	56.25	56.70	-8	5,959	-0.13%
2021/10/13	4	55.93	13	55.59	55.10	-9	6,355	-0.14%
2021/10/12	13	56.76	6	57.45	56.30	7	6,482	0.11%
2021/10/08	7	58.13	14	59.14	57.20	-7	6,758	-0.10%
2021/10/07	4	57.98	5	58.30	58.80	-1	7,076	-0.01%
2021/10/06	4	58.18	11	57.83	57.60	-7	7,411	-0.09%
2021/10/05	8	57.30	8	57.85	58.60	0	7,686	0.00%
2021/10/04	20.1	58.79	5	57.90	56.80	15.1	7,883	0.19%
2021/10/01	10	60.77	8	60.55	59.50	2	8,220	0.02%
2021/09/30	4	62.13	20	62.38	63.00	-16	8,743	-0.18%
2021/09/29	4	61.25	14	61.01	60.70	-10	9,439	-0.11%
2021/09/28	21	61.80	1	61.90	61.50	20	10,946	0.18%
2021/09/27	3	62.50	4	63.15	62.50	-1	11,719	-0.01%
2021/09/24	5	62.40	5	63.26	62.00	0	12,376	0.00%
2021/09/23	8.1	62.34	1	62.90	62.00	7.1	13,703	0.05%
2021/09/22	4	62.48	3	63.03	62.20	1	14,889	0.01%
2021/09/17	1	63.70	2	63.90	65.00	-1	15,482	-0.01%
2021/09/16	1	64.30	2	65.10	64.30	-1	15,766	-0.01%
2021/09/15	11	64.63	11	64.38	65.00	0	16,031	0.00%
2021/09/14	7.1	65.31	1	65.20	65.00	6.1	16,733	0.04%
2021/09/13	7	66.84	7	66.79	66.80	0	17,518	0.00%
2021/09/10	1	65.70	5	66.54	66.10	-4	17,588	-0.02%
2021/09/09	2	64.55	12	65.03	65.20	-10	17,647	-0.06%
2021/09/08	3	64.77	2	65.75	64.20	1	17,830	0.01%
2021/09/07	6	65.42	15	66.26	65.40	-9	17,941	-0.05%
2021/09/06	4	66.83	4	66.80	66.30	0	18,054	0.00%
2021/09/03	17	66.95	49	66.86	66.80	-32	18,234	-0.18%
2021/09/02	3	68.20	87.5	68.00	67.60	-84.5	18,385	-0.46%
2021/09/01	21	69.65	10	70.80	69.40	11	18,473	0.06%
2021/08/31	19	70.52	21	71.12	70.30	-2	18,592	-0.01%
2021/08/30	3	69.67	2	69.75	69.60	1	18,777	0.01%
2021/08/27	42.1	68.87	2	69.35	69.10	40.1	19,012	0.21%
2021/08/26	33	69.77	36	70.43	69.00	-3	19,337	-0.02%
2021/08/25	16	66.51	15	66.36	67.10	1	19,534	0.01%
2021/08/24	104	66.14	15	66.00	66.30	89	19,780	0.45%	大買/
2021/08/23	10	65.52	11	65.54	65.80	-1	20,561	0.00%
2021/08/20	2.1	63.12	2	63.50	63.20	0.1	21,093	0.00%
2021/08/19	19	63.76	22	65.42	63.20	-3	21,520	-0.01%
2021/08/18	8.1	65.49	7	64.41	67.00	1.1	21,600	0.00%
2021/08/17	4.1	67.58	5	66.24	64.50	-1	21,796	0.00%
2021/08/16	12	70.03	3	68.37	68.40	9	22,036	0.04%
2021/08/13	5	72.40	6	72.98	72.20	-1	22,349	0.00%
2021/08/12	6	72.73	13	72.78	74.10	-7	22,842	-0.03%
2021/08/11	10	72.25	21	74.02	71.50	-11	23,280	-0.05%
2021/08/10	16.1	73.42	16	73.83	72.50	0.1	23,465	0.00%
2021/08/09	0	0.00	10	75.89	75.80	-10	23,677	-0.04%
2021/08/06	4	73.95	5	74.86	73.70	-1	23,956	0.00%
2021/08/05	15	74.27	2	74.25	74.20	13	24,359	0.05%
2021/08/04	11	75.83	0	0.00	76.10	11	24,634	0.04%
2021/08/03	9	76.54	10	76.58	76.80	-1	25,439	0.00%
2021/08/02	34	76.66	27	76.75	77.50	7	26,084	0.03%
2021/07/30	19.1	76.28	48	77.14	75.80	-28.9	26,449	-0.11%
2021/07/29	12	74.33	21	73.85	75.00	-9	27,183	-0.03%
2021/07/28	33	72.98	19	72.83	72.50	14	27,871	0.05%
2021/07/27	15	73.23	20	73.68	72.10	-5	28,415	-0.02%
2021/07/26	6	75.12	11	75.71	74.70	-5	29,154	-0.02%
2021/07/23	11	73.76	9	73.83	73.80	2	29,831	0.01%
2021/07/22	25	72.18	13	71.39	71.70	12	30,155	0.04%
2021/07/21	23	75.40	17	75.60	73.30	6	30,639	0.02%
2021/07/20	73	77.11	50	77.91	76.80	23	30,768	0.07%
2021/07/19	34	77.44	31.5	76.99	79.40	2.5	30,883	0.01%
2021/07/16	29	74.17	8	74.19	74.00	21	31,277	0.07%
2021/07/15	28	73.68	18	73.91	74.80	10	31,829	0.03%
2021/07/14	39	73.35	33.4	73.09	72.00	5.6	31,954	0.02%
2021/07/13	25	77.61	24	77.07	75.60	1	32,305	0.00%
2021/07/12	30.5	82.12	29	83.83	81.20	1.5	32,626	0.00%
2021/07/09	28	82.46	26	83.83	81.10	2	33,246	0.01%
2021/07/08	55	84.79	58	83.98	83.60	-3	34,034	-0.01%
2021/07/07	52.3	85.51	38.2	85.09	84.00	14.1	33,763	0.04%
2021/07/06	26	87.87	51	88.33	87.80	-25	33,327	-0.08%
2021/07/05	94.4	89.17	52	88.22	85.80	42.4	32,680	0.13%
2021/07/02	7	82.34	39	85.75	86.60	-32	31,335	-0.10%
2021/07/01	67	78.05	33	79.62	78.80	34	30,621	0.11%
2021/06/30	85.2	82.80	54	81.99	79.80	31.2	30,088	0.10%
2021/06/29	84	79.44	92.2	78.61	80.20	-8.2	28,815	-0.03%
2021/06/28	28	71.86	41.1	71.39	74.30	-13.1	27,622	-0.05%
2021/06/25	44.1	68.03	39	68.60	67.60	5.1	26,994	0.02%
2021/06/24	71.1	68.08	70	67.20	66.80	1.1	26,720	0.00%
2021/06/23	92	69.41	78	68.78	65.60	14	26,441	0.05%
2021/06/22	22	68.24	31.2	67.83	69.50	-9.2	25,722	-0.04%
2021/06/21	22	63.80	8	63.71	63.20	14	24,893	0.06%
2021/06/18	5	64.70	1	64.70	64.30	4	24,773	0.02%
2021/06/17	16	65.03	15	65.84	64.70	1	24,687	0.00%
2021/06/16	14	65.20	16	65.40	64.30	-2	24,501	-0.01%
2021/06/15	4	64.20	8	65.01	65.80	-4	24,374	-0.02%
2021/06/11	20	64.87	15	65.31	64.10	5	24,239	0.02%
2021/06/09	18.1	63.71	22	64.63	63.60	-4	23,966	-0.02%
2021/06/08	32	65.45	8	66.24	65.50	24	23,840	0.10%
2021/06/07	51	64.87	34	64.77	65.20	17	23,766	0.07%
2021/06/04	34	66.61	18	67.68	66.30	16	23,647	0.07%
2021/06/03	36	67.28	35	67.69	66.70	1	23,600	0.00%
2021/06/02	60	66.69	35	66.81	67.00	25	23,249	0.11%
2021/06/01	19	64.43	17	65.49	65.60	2	22,815	0.01%
2021/05/31	96.1	67.58	82	66.47	64.20	14.1	22,585	0.06%
2021/05/28	43	63.43	31	63.98	64.40	12	21,715	0.06%
2021/05/27	15	59.18	21	59.59	58.60	-6	21,116	-0.03%
2021/05/26	1	58.20	1	57.90	57.80	0	20,697	0.00%
2021/05/25	20	56.86	11	59.65	56.80	9	20,585	0.04%
2021/05/24	30	59.45	16	60.31	58.80	14	20,330	0.07%
2021/05/21	12	59.66	12	60.02	60.70	0	20,101	0.00%
2021/05/20	14	57.79	12	59.57	57.20	2	19,706	0.01%
2021/05/19	27	59.00	74	59.14	61.70	-47	19,174	-0.25%
2021/05/18	13	55.58	15	55.89	56.10	-2	18,723	-0.01%
2021/05/17	0	0.00	4	52.95	51.00	-4	18,450	-0.02%
2021/05/14	7	57.94	7	58.67	56.60	0	18,170	0.00%
2021/05/13	7	61.04	3	60.13	60.20	4	17,761	0.02%
2021/05/12	7	69.00	49	65.86	65.10	-42	17,309	-0.24%
2021/05/11	126	76.35	78	77.67	72.30	48	16,971	0.28%	大買/
2021/05/10	44	79.18	62	78.72	80.20	-18	16,146	-0.11%
2021/05/07	23	74.15	17	74.99	75.80	6	15,440	0.04%
2021/05/06	109	74.94	83	76.40	73.90	26	14,956	0.17%	大買/
2021/05/05	32	72.85	45	74.05	74.60	-13	13,962	-0.09%
2021/05/04	23	69.64	92	68.61	69.30	-69	13,185	-0.52%
2021/05/03	92	78.56	64	77.48	72.60	28	12,523	0.22%
2021/04/29	46	77.60	52.3	77.93	80.50	-6.3	11,674	-0.05%
2021/04/28	53	71.41	87	71.60	73.20	-34	10,831	-0.31%
2021/04/27	60	69.32	47	69.76	70.60	13	10,422	0.12%
2021/04/26	11	62.41	16	64.33	66.50	-5	9,804	-0.05%
2021/04/23	34	59.98	16	59.73	60.50	18	9,449	0.19%
2021/04/22	85	61.69	70	63.62	59.30	15	9,050	0.17%
2021/04/21	60	58.39	63	58.99	58.90	-3	8,305	-0.04%
2021/04/20	28	54.18	57	55.44	56.70	-29	7,636	-0.38%
2021/04/19	64	54.88	60	55.07	55.00	4	7,276	0.05%
2021/04/16	63	52.43	49	53.05	53.00	14	6,608	0.21%
2021/04/15	13	51.88	10.2	52.06	52.00	2.8	5,951	0.05%
2021/04/14	21	47.31	18	47.86	48.00	3	5,075	0.06%
2021/04/13	3	45.00	7	44.81	44.65	-4	4,123	-0.10%
2021/04/09	0	0.00	1	43.30	43.30	-1	3,980	-0.03%
2021/04/08	1	43.70	13	43.97	44.50	-12	3,910	-0.31%
2021/04/07	0	0.00	3	41.85	42.00	-3	3,813	-0.08%
2021/04/06	9	41.64	5	41.79	41.95	4	3,846	0.10%
2021/04/01	1	39.95	4	40.25	40.45	-3	3,714	-0.08%
2021/03/30	5	39.15	0	0.00	39.70	5	3,699	0.14%
2021/03/25	0	39.35	1	39.30	39.25	-1	4,384	-0.02%
2021/03/24	0	0.00	5.1	38.84	38.80	-5.1	4,457	-0.11%
2021/03/23	1	39.20	0	0.00	39.15	1	4,470	0.02%
2021/03/22	0.1	39.35	1	39.45	39.50	-0.9	4,477	-0.02%
2021/03/19	1	38.90	7	39.00	39.05	-6	4,517	-0.13%
2021/03/18	1	39.40	4	39.50	39.35	-3	4,556	-0.07%
2021/03/17	15	39.23	1	39.50	39.30	14	4,842	0.29%
2021/03/16	8	39.31	6	39.00	38.95	2	5,185	0.04%
2021/03/15	2	40.30	0	0.00	40.80	2	5,090	0.04%
2021/03/12	0	0.00	5	39.78	40.00	-5	5,093	-0.10%
2021/03/11	2	40.13	1	39.95	39.95	1	5,153	0.02%
2021/03/10	0	0.00	5	40.56	41.15	-5	5,110	-0.10%
2021/03/09	3	39.00	2	41.15	39.40	1	4,971	0.02%
2021/03/05	11	38.84	0	0.00	38.85	11	4,875	0.23%
2021/03/04	3	39.47	3	39.87	39.65	0	4,933	0.00%
2021/03/03	0	0.00	5	39.13	39.15	-5	4,974	-0.10%
2021/03/02	1	38.55	1	39.10	38.55	0	5,172	0.00%
2021/02/26	3	39.60	3	40.28	39.30	0	5,475	0.00%
2021/02/25	1	39.40	3	39.63	39.70	-2	5,626	-0.04%
2021/02/24	10	39.41	0	0.00	38.80	10	5,682	0.18%
2021/02/23	18	39.89	1	40.45	39.80	17	5,640	0.30%
2021/02/22	0	0.00	4	38.93	39.00	-4	5,517	-0.07%
2021/02/19	0	0.00	1	38.05	37.75	-1	5,449	-0.02%
2021/02/18	1	37.85	8	37.26	37.85	-7	5,430	-0.13%
2021/02/17	0	0.00	7	36.51	36.40	-7	5,390	-0.13%
2021/02/05	0	0.00	1	35.95	35.70	-1	5,386	-0.02%
2021/02/04	0	0.00	1	35.45	35.50	-1	5,428	-0.02%
2021/02/02	0	0.00	1	34.80	34.80	-1	5,471	-0.02%
2021/02/01	1	33.05	2	33.90	33.70	-1	5,460	-0.02%
2021/01/28	1	34.55	1	34.30	34.50	0	5,419	0.00%
2021/01/27	4	34.60	1	34.50	34.75	3	5,411	0.06%
2021/01/26	2	35.13	0	0.00	35.05	2	5,401	0.04%
2021/01/25	7	35.09	9	35.74	35.95	-2	5,398	-0.04%
2021/01/22	0	0.00	1	35.45	35.45	-1	5,375	-0.02%
2021/01/20	7	34.81	0	0.00	34.10	7	5,396	0.13%
2021/01/19	1	35.95	2	36.28	35.85	-1	5,413	-0.02%
2021/01/18	0	0.00	2	35.10	35.95	-2	5,390	-0.04%
2021/01/15	5	35.17	0	0.00	35.05	5	5,355	0.09%
2021/01/14	3	36.12	0	0.00	36.10	3	5,286	0.06%
2021/01/13	2	36.75	1	36.55	36.65	1	5,201	0.02%
2021/01/12	6	37.74	3	37.42	37.00	3	5,156	0.06%
2021/01/11	1	38.80	0	0.00	38.65	1	5,091	0.02%
2021/01/08	2	39.00	1	39.05	38.90	1	5,080	0.02%
2021/01/06	1	41.00	0	0.00	39.35	1	5,041	0.02%
2021/01/05	1	40.70	5	40.44	40.70	-4	4,969	-0.08%
2021/01/04	2	39.78	0	0.00	39.65	2	4,893	0.04%
2020/12/30	6	40.75	0	0.00	39.70	6	4,898	0.12%
2020/12/29	3	40.50	1	41.00	39.80	2	4,849	0.04%
2020/12/28	0	0.00	2	39.00	39.00	-2	4,740	-0.04%
2020/12/25	0	0.00	4	39.33	39.15	-4	4,718	-0.08%
2020/12/24	2	38.90	1	39.50	38.90	1	4,704	0.02%
2020/12/23	1	39.30	2	39.53	39.70	-1	4,672	-0.02%
2020/12/22	6	42.44	10	42.51	40.30	-4	4,695	-0.09%
2020/12/21	79	40.23	99	40.54	40.75	-20	4,377	-0.46%
2020/12/18	0	0.00	26	39.68	39.10	-26	4,170	-0.62%
2020/12/17	11	38.02	0	0.00	38.20	11	4,148	0.27%
2020/12/16	10	38.25	1	38.45	38.20	9	4,175	0.22%
2020/12/15	33	38.97	19	38.46	37.90	14	4,254	0.33%
2020/12/14	29	38.22	33	38.66	38.55	-4	4,332	-0.09%
2020/12/11	94	41.06	52	39.21	38.70	42	4,395	0.96%
2020/12/10	6	38.79	10.1	40.51	41.00	-4.1	4,124	-0.10%
2020/12/07	5	38.50	5	39.40	38.55	0	4,055	0.00%
2020/12/04	1	38.80	0	0.00	38.80	1	4,018	0.02%
2020/12/03	0	0.00	5.1	38.04	37.95	-5.1	4,028	-0.13%
2020/12/02	1	37.15	1	37.30	37.45	0	4,193	0.00%
2020/12/01	3	37.67	3	38.63	37.60	0	4,159	0.00%
2020/11/30	3.1	39.32	0	0.00	38.85	3.1	4,119	0.08%
2020/11/27	2	38.53	4	38.75	38.70	-2	4,081	-0.05%
2020/11/26	5	38.08	7	38.14	38.45	-2	3,993	-0.05%
2020/11/25	8	37.28	26.1	37.10	36.85	-18.1	3,842	-0.47%
2020/11/24	12	34.68	22	34.89	35.15	-10	3,510	-0.28%
2020/11/23	3.1	33.68	10	33.82	33.95	-6.9	3,344	-0.21%
2020/11/20	0	0.00	1	32.95	32.90	-1	3,234	-0.03%
2020/11/19	2	32.30	3	32.35	32.55	-1	3,219	-0.03%
2020/11/18	0	0.00	6	32.35	32.20	-6	3,217	-0.19%
2020/11/17	0	0.00	1	32.30	32.05	-1	3,231	-0.03%
2020/11/16	1	32.10	0	0.00	32.25	1	3,263	0.03%
2020/11/13	1	32.35	1	32.60	32.80	0	3,252	0.00%
2020/11/12	21	32.48	7	32.55	31.95	14	3,257	0.43%
2020/11/11	1	32.85	4	32.70	32.90	-3	3,205	-0.09%
2020/11/10	1	31.65	0	0.00	31.70	1	3,157	0.03%
2020/11/09	2	32.00	2	31.90	32.00	0	3,161	0.00%
2020/11/06	0	0.00	5	31.80	31.80	-5	3,190	-0.16%
2020/11/05	1	31.70	0	0.00	31.70	1	3,346	0.03%
2020/11/04	1	31.75	0	0.00	31.75	1	3,433	0.03%
2020/11/03	0	0.00	9	32.24	31.85	-9	3,434	-0.26%
2020/11/02	2	31.28	1	31.95	31.85	1	3,425	0.03%
2020/10/30	7	31.77	5	32.47	31.40	2	3,412	0.06%
2020/10/29	5	31.91	0	31.30	32.20	5	3,392	0.15%
2020/10/28	2	32.85	0	0.00	32.65	2	3,371	0.06%
2020/10/27	4	32.80	12	32.67	32.70	-8	3,335	-0.24%
2020/10/26	0	0.00	1	31.60	31.45	-1	3,271	-0.03%
2020/10/23	5	31.30	3	31.28	31.25	2	3,272	0.06%
2020/10/22	3	30.30	0	0.00	30.30	3	3,270	0.09%
2020/10/16	6	31.22	0	0.00	30.90	6	3,292	0.18%
2020/10/15	1	32.10	3	32.40	31.95	-2	3,264	-0.06%
2020/10/14	0	0.00	1	32.70	32.50	-1	3,245	-0.03%
2020/10/12	0	0.00	8	33.11	32.75	-8	3,232	-0.25%
2020/10/08	1	32.80	0	0.00	32.35	1	3,208	0.03%
2020/10/07	1	32.70	15	32.70	32.60	-14	3,196	-0.44%
2020/10/06	0	0.00	4	32.31	32.50	-4	3,159	-0.13%
2020/10/05	1	31.20	0	0.00	31.30	1	3,114	0.03%
2020/09/30	1	30.50	1	30.75	30.85	0	3,113	0.00%
2020/09/29	2	30.33	0	0.00	30.25	2	3,103	0.06%
2020/09/25	10	30.10	12	30.87	30.45	-2	3,080	-0.06%
2020/09/24	11	31.10	5	31.80	30.65	6	2,972	0.20%
2020/09/23	14	32.32	2	31.98	32.25	12	2,879	0.42%
2020/09/22	4	32.73	2	33.15	32.70	2	2,823	0.07%
2020/09/21	8	33.80	5	33.31	33.25	3	2,760	0.11%
2020/09/18	9	34.51	1	34.30	34.35	8	2,708	0.30%
2020/09/17	9	33.61	10	34.31	34.45	-1	2,603	-0.04%
2020/09/16	12	32.40	20	32.84	33.30	-8	2,459	-0.33%
2020/09/15	0	0.00	1	31.50	31.30	-1	2,326	-0.04%
2020/09/14	8	32.05	2	32.28	31.95	6	2,295	0.26%
2020/09/11	24	32.72	23	33.06	32.15	1	2,227	0.04%
2020/09/10	0	0.00	2	32.10	32.00	-2	1,944	-0.10%
2020/09/09	8	30.93	7	31.36	31.95	1	1,909	0.05%
2020/09/08	2	31.45	1	31.10	31.25	1	1,870	0.05%
2020/09/07	2	33.08	8	32.60	32.80	-6	1,799	-0.33%
2020/09/04	2	30.60	5	30.71	30.80	-3	1,598	-0.19%
2020/09/03	0	0.00	1	30.70	30.70	-1	1,575	-0.06%
2020/09/02	1	30.95	1	30.40	31.00	0	1,534	0.00%
2020/09/01	0	0.00	3	29.65	29.70	-3	1,501	-0.20%
2020/08/31	10	29.85	5	29.75	29.85	5	1,474	0.34%
2020/08/28	2	28.85	2	29.20	29.05	0	1,411	0.00%
2020/08/27	3	29.03	3	29.87	29.05	0	1,410	0.00%
2020/08/25	1	29.10	0	0.00	29.15	1	1,347	0.07%
2020/08/24	3	28.40	3	29.00	28.95	0	1,346	0.00%
2020/08/21	0	0.00	3	28.80	28.90	-3	1,357	-0.22%
2020/08/20	4	28.00	0	0.00	27.40	4	1,331	0.30%
2020/08/18	1	29.15	1	29.15	29.15	0	1,266	0.00%
2020/08/17	0	0.00	1	29.35	29.40	-1	1,232	-0.08%
2020/08/14	4	28.76	3	29.30	29.70	1	1,218	0.08%
2020/08/13	0	0.00	3	28.63	28.80	-3	1,195	-0.25%
2020/08/12	10	29.59	12	30.04	29.15	-2	1,174	-0.17%
2020/08/11	21	30.15	19	29.97	29.80	2	1,135	0.18%
2020/08/10	5	27.98	7	28.40	29.40	-2	981	-0.20%
2020/08/07	1	26.75	1	26.95	26.75	0	887	0.00%
2020/08/06	1	26.70	0	0.00	26.45	1	880	0.11%
2020/08/04	0	0.00	5.1	26.84	26.50	-5.1	882	-0.58%
2020/08/03	1	26.75	25	26.67	26.55	-24	882	-2.72%
2020/07/29	1	26.00	5	25.78	25.95	-4	899	-0.44%
2020/07/28	4	25.10	1	25.45	24.80	3	888	0.34%
2020/07/27	0	0.00	1	25.45	25.80	-1	882	-0.11%
2020/07/24	36	26.51	1	26.45	26.40	35	875	4.00%
2020/07/23	0	0.00	1	25.95	26.00	-1	832	-0.12%
2020/07/22	0	0.00	1	25.50	25.60	-1	833	-0.12%
2020/07/13	1	24.95	0	0.00	25.05	1	791	0.13%
2020/07/10	1	25.05	1	25.10	24.95	0	793	0.00%
2020/07/09	1	25.35	1	25.40	25.35	0	792	0.00%
2020/07/08	0	0.00	1	25.25	25.15	-1	790	-0.13%
2020/07/07	1.1	25.06	0	0.00	25.20	1.1	791	0.14%
2020/07/01	0	0.00	6	25.00	25.10	-6	816	-0.73%
2020/06/30	0	0.00	2	25.00	25.00	-2	820	-0.24%
2020/06/29	6	24.77	0	0.00	24.80	6	821	0.73%
2020/06/24	0	0.00	10	25.15	25.30	-10	832	-1.20%
2020/06/23	1	25.15	0	0.00	25.10	1	856	0.12%
2020/06/19	7	25.27	0	0.00	25.10	7	894	0.78%
2020/06/18	3	25.50	0	0.00	25.50	3	918	0.33%
2020/06/17	1	25.50	1	25.75	25.80	0	948	0.00%
2020/06/16	0	0.00	20	25.51	25.55	-20	960	-2.08%
2020/06/15	1	25.10	0	0.00	25.40	1	1,047	0.10%
2020/06/12	1	25.00	0	0.00	25.50	1	1,093	0.09%
2020/06/11	0	0.00	2	25.70	25.60	-2	1,153	-0.17%
2020/06/09	5	26.70	0	0.00	27.00	5	1,211	0.41%
2020/06/04	0.1	25.25	0	0.00	25.25	0.1	1,195	0.01%
2020/06/02	0	0.00	1	25.15	25.25	-1	1,199	-0.08%
2020/06/01	1	24.30	0	0.00	24.75	1	1,198	0.08%
2020/05/28	2	25.20	4	24.84	25.30	-2	1,178	-0.17%
2020/05/15	3	24.50	0	0.00	23.60	3	1,182	0.25%
2020/05/06	1	24.30	0	0.00	24.25	1	1,201	0.08%
2020/05/05	1	24.70	1	24.55	24.95	0	1,184	0.00%
2020/04/27	0	0.00	1	22.65	22.65	-1	1,244	-0.08%
2020/04/24	1	22.05	0	0.00	22.00	1	1,238	0.08%
2020/04/17	2	23.40	0	0.00	23.20	2	1,384	0.14%
2020/04/16	0	0.00	2	22.98	23.35	-2	1,392	-0.14%
2020/04/15	3	22.87	2	23.05	23.20	1	1,395	0.07%
2020/04/14	0	0.00	1	22.50	22.50	-1	1,399	-0.07%
2020/04/13	2	22.55	0	0.00	22.15	2	1,403	0.14%
2020/04/10	2	22.25	2	22.38	22.45	0	1,407	0.00%
2020/04/09	0.9	22.30	2	22.45	22.10	-1.1	1,427	-0.08%
2020/04/08	2	22.08	1	22.25	22.30	1	1,448	0.07%
2020/04/07	0	0.00	2	21.63	21.45	-2	1,459	-0.14%
2020/04/06	1	21.45	1	21.45	21.35	0	1,501	0.00%
2020/03/31	1	21.60	2	21.48	21.45	-1	1,520	-0.07%
2020/03/27	2	21.33	2	21.83	20.80	0	1,517	0.00%
2020/03/25	7	21.73	8	21.64	21.75	-1	1,509	-0.07%
2020/03/24	7	20.56	7	20.52	20.90	0	1,496	0.00%
2020/03/23	6	19.23	6	19.13	19.70	0	1,479	0.00%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/19	2	17.10	75	17.27	17.15	-73	1,537	-4.75%
2020/03/18	1	19.50	0	0.00	19.00	1	1,500	0.07%
2020/03/17	7	21.09	10	20.98	20.90	-3	1,456	-0.21%
2020/03/13	2	24.13	0	0.00	24.10	2	1,365	0.15%
2020/03/12	1	26.45	1	26.95	26.70	0	1,304	0.00%
2020/03/10	1	27.70	0	0.00	28.10	1	1,271	0.08%
2020/03/02	1	29.10	0	0.00	28.80	1	1,248	0.08%
2020/02/27	2	30.03	2	30.00	29.25	0	1,266	0.00%
2020/02/26	2	29.75	5	29.95	29.90	-3	1,257	-0.24%
2020/02/25	0	0.00	1	29.65	29.50	-1	1,245	-0.08%
2020/02/21	0	0.00	2	30.10	30.20	-2	1,240	-0.16%
2020/02/18	1	29.85	0	0.00	29.95	1	1,240	0.08%
2020/02/12	0	0.00	1	29.15	29.30	-1	1,241	-0.08%
2020/02/10	1	29.00	1	28.90	28.80	0	1,235	0.00%
2020/02/07	1	29.90	0	0.00	29.55	1	1,225	0.08%
2020/02/05	1	30.30	0	0.00	30.45	1	1,213	0.08%
2020/02/03	4	30.80	13	30.75	31.15	-9	1,187	-0.76%
2020/01/31	0	0.00	1	31.80	31.70	-1	1,161	-0.09%
2020/01/30	4	30.69	0	0.00	30.50	4	1,124	0.36%
2020/01/20	1	32.60	0	0.00	32.65	1	1,090	0.09%
2020/01/16	0	0.00	6	32.64	32.80	-6	1,074	-0.56%
2020/01/15	2	32.15	2	32.55	32.40	0	1,060	0.00%
2020/01/14	1	32.50	7	32.44	32.50	-6	1,048	-0.57%
2020/01/13	16	32.77	11	32.89	32.10	5	1,034	0.48%
2020/01/10	4	31.39	2	31.43	31.35	2	965	0.21%
2020/01/09	1	30.95	0	0.00	30.90	1	948	0.11%
2020/01/08	5	30.86	0	0.00	30.45	5	947	0.53%
2020/01/07	5	31.20	30	31.00	31.20	-25	937	-2.67%
2020/01/06	2	31.30	1	31.25	31.30	1	929	0.11%
2020/01/03	5	31.54	2	31.35	31.60	3	919	0.33%
2020/01/02	3	31.87	3	32.13	31.70	0	901	0.00%
2019/12/31	1	31.30	5	31.75	31.50	-4	875	-0.46%
2019/12/30	8	31.48	9	31.65	31.70	-1	849	-0.12%
2019/12/27	1	30.65	2	30.65	30.85	-1	795	-0.13%
2019/12/26	4	30.38	2	30.70	30.30	2	775	0.26%
2019/12/25	2	30.48	0	0.00	30.30	2	772	0.26%
2019/12/24	0	0.00	3	30.72	30.50	-3	769	-0.39%
2019/12/23	2	30.85	0	0.00	30.05	2	751	0.27%
2019/12/20	0	0.00	5	30.98	30.80	-5	734	-0.68%
2019/12/19	2	31.00	1	30.95	31.00	1	735	0.14%
2019/12/18	5	30.99	16	31.01	31.15	-11	726	-1.51%
2019/12/17	5	31.12	6.1	30.99	31.05	-1.1	710	-0.15%
2019/12/16	5	30.10	6	30.80	30.90	-1	674	-0.15%
2019/12/13	2	29.55	35	29.54	29.80	-33	614	-5.37%
2019/12/12	0	0.00	4	28.93	28.60	-4	563	-0.71%
2019/12/11	1	28.25	1	28.30	28.35	0	564	0.00%
2019/11/29	4	28.24	1	28.25	28.00	3	611	0.49%
2019/11/28	0.1	28.50	1	28.80	28.45	-0.9	617	-0.15%
2019/11/27	2	29.25	1	29.25	28.90	1	621	0.16%
2019/11/26	2	28.58	7	28.64	29.00	-5	622	-0.80%
2019/11/19	3	27.60	3	27.85	27.95	0	624	0.00%
2019/11/18	2	27.43	0	0.00	27.50	2	627	0.32%
2019/11/14	1	27.35	0	0.00	27.30	1	653	0.15%
2019/11/11	5	28.26	0	0.00	28.10	5	725	0.69%
2019/11/08	0	0.00	3	28.88	28.75	-3	737	-0.41%
2019/11/07	2	28.58	0	0.00	28.40	2	739	0.27%
2019/11/05	3	28.90	2	28.90	28.70	1	743	0.13%
2019/11/04	2	28.35	0	0.00	28.30	2	754	0.27%
2019/11/01	1	28.60	2	28.60	28.50	-1	768	-0.13%
2019/10/31	0	0.00	4	28.45	28.55	-4	784	-0.51%
2019/10/30	3	28.42	1	28.50	28.50	2	789	0.25%
2019/10/29	1	28.35	0	0.00	28.35	1	792	0.13%
2019/10/28	3	28.48	0	0.00	28.35	3	806	0.37%
2019/10/25	1	28.80	1	28.70	28.60	0	833	0.00%
2019/10/23	2	29.03	1	29.45	29.00	1	854	0.12%
2019/10/21	2	29.63	1	29.90	29.25	1	869	0.12%
2019/10/18	3	28.75	10	29.15	29.50	-7	874	-0.80%
2019/10/17	2	28.50	0	0.00	28.55	2	875	0.23%
2019/10/09	1	28.10	0	0.00	27.90	1	963	0.10%
2019/10/08	2	28.35	1	28.30	28.15	1	970	0.10%
2019/10/07	3	27.85	25	27.75	27.70	-22	975	-2.26%
2019/10/01	2	28.70	3	29.20	28.80	-1	984	-0.10%
2019/09/25	0	0.00	1	29.05	29.10	-1	973	-0.10%
2019/09/24	0	0.00	3	29.07	29.20	-3	971	-0.31%
2019/09/23	0	0.00	2	28.80	28.85	-2	959	-0.21%
2019/09/20	2	28.60	0	0.00	28.70	2	956	0.21%
2019/09/19	1	28.75	0	0.00	28.80	1	954	0.10%
2019/09/17	16	28.47	0	0.00	28.70	16	947	1.69%
2019/09/16	0	0.00	2	28.68	28.60	-2	957	-0.21%
2019/09/05	6	28.39	7	28.38	28.20	-1	952	-0.11%
2019/09/04	1	28.40	1	28.30	28.30	0	944	0.00%
2019/09/03	0	0.00	2	27.70	27.80	-2	937	-0.21%
2019/09/02	1	27.10	1	27.40	27.50	0	931	0.00%
2019/08/30	1	27.10	0	0.00	27.05	1	931	0.11%
2019/08/28	0	0.00	3	26.92	27.10	-3	944	-0.32%
2019/08/26	5	26.24	3	26.13	26.10	2	942	0.21%
2019/08/22	2	26.60	1	26.60	26.70	1	939	0.11%
2019/08/21	1	26.70	2	26.85	26.90	-1	951	-0.11%
2019/08/20	6	26.62	0	0.00	26.75	6	948	0.63%
2019/08/19	1	26.75	0	0.00	26.85	1	932	0.11%
2019/08/16	2	27.08	1	27.15	27.25	1	927	0.11%
2019/08/15	8	26.62	40	27.20	26.50	-32	918	-3.48%
2019/08/14	1	28.00	1	28.35	27.90	0	888	0.00%
2019/08/13	19	28.34	0	0.00	28.35	19	890	2.13%
2019/08/12	2	28.75	0	0.00	28.70	2	884	0.23%
2019/08/08	0.6	30.50	0	0.00	29.00	0.6	885	0.07%
2019/08/07	1	28.70	0	0.00	28.70	1	887	0.11%
2019/08/06	2	28.53	20	28.20	28.55	-18	894	-2.01%
2019/08/05	1	29.05	65	29.50	29.05	-64	898	-7.13%
2019/08/02	13	30.05	4	30.08	29.90	9	892	1.01%
2019/08/01	1	30.55	0	0.00	30.60	1	887	0.11%
2019/07/31	3	30.82	4	30.85	30.75	-1	886	-0.11%
2019/07/30	6	30.93	0	0.00	30.95	6	885	0.68%
2019/07/29	7	31.49	35	31.50	31.50	-28	876	-3.20%
2019/07/26	3	31.22	3	31.15	31.10	0	855	0.00%
2019/07/24	1	30.90	2	31.00	30.90	-1	851	-0.12%
2019/07/23	4	31.13	0	0.00	31.15	4	844	0.47%
2019/07/22	9	31.48	4	31.48	31.35	5	841	0.59%
2019/07/19	0	0.00	1	31.15	31.15	-1	832	-0.12%
2019/07/18	19	30.78	1	30.75	30.70	18	807	2.23%
2019/07/17	8	31.07	12	31.03	31.05	-4	798	-0.50%
2019/07/16	4	30.16	4	30.21	30.45	0	767	0.00%
2019/07/15	2	31.45	2	31.65	31.40	0	750	0.00%
2019/07/12	0	0.00	2	31.58	31.70	-2	744	-0.27%
2019/07/09	0	0.00	9	31.68	31.65	-9	767	-1.17%
2019/07/08	0	0.00	1	31.75	31.70	-1	808	-0.12%
2019/07/04	0	0.00	5	31.50	31.55	-5	845	-0.59%
2019/07/03	0	0.00	3	31.30	31.30	-3	855	-0.35%
2019/07/02	0	0.00	2	31.35	31.35	-2	874	-0.23%
2019/07/01	0	0.00	1	31.25	31.20	-1	883	-0.11%
2019/06/28	1	31.05	0	0.00	31.00	1	897	0.11%
2019/06/25	0	0.00	0.2	31.05	31.05	-0.2	935	-0.02%
2019/06/24	1	31.30	0	0.00	31.30	1	942	0.11%
2019/06/17	2	31.45	1	31.45	31.40	1	1,074	0.09%
2019/06/13	0	0.00	3	31.02	31.00	-3	1,146	-0.26%
2019/06/10	2	30.80	3	31.17	31.00	-1	1,229	-0.08%
2019/06/05	7	31.51	10	31.67	31.40	-3	1,234	-0.24%
2019/06/04	2	31.03	0	0.00	30.85	2	1,220	0.16%
2019/06/03	2	30.98	0	0.00	31.00	2	1,233	0.16%
2019/05/30	1	30.85	0	0.00	30.90	1	1,252	0.08%
2019/05/29	3	31.35	0	0.00	31.10	3	1,283	0.23%
2019/05/28	0	0.00	6	31.08	31.90	-6	1,287	-0.47%
2019/05/27	0	0.00	1	30.95	30.85	-1	1,290	-0.08%
2019/05/24	1	30.90	0	0.00	30.85	1	1,323	0.08%
2019/05/23	0	0.00	1	30.95	30.85	-1	1,339	-0.07%
2019/05/22	0	0.00	2	31.05	30.95	-2	1,355	-0.15%
2019/05/21	0	0.00	3	31.13	30.90	-3	1,376	-0.22%
2019/05/20	1	30.90	4	30.81	30.70	-3	1,438	-0.21%
2019/05/17	1	29.95	0	0.00	29.90	1	1,428	0.07%
2019/05/15	1	29.90	6	29.80	29.80	-5	1,455	-0.34%
2019/05/14	0	0.00	5	29.34	29.75	-5	1,465	-0.34%
2019/05/13	7	29.51	1	29.60	29.25	6	1,486	0.40%
2019/05/09	0	0.00	1	30.35	30.25	-1	1,560	-0.06%
2019/05/08	12	30.30	1	30.35	30.30	11	1,576	0.70%
2019/05/02	0	0.00	1	30.95	30.90	-1	1,741	-0.06%
2019/04/29	1	30.30	0	0.00	30.30	1	1,747	0.06%
2019/04/22	0	0.00	1	31.00	31.05	-1	1,770	-0.06%
2019/04/18	3	30.43	0	0.00	30.50	3	1,782	0.17%
2019/04/16	1	31.00	2	30.95	30.90	-1	1,793	-0.06%
2019/04/15	0	0.00	1	30.90	31.20	-1	1,821	-0.05%
2019/04/12	65	30.64	49	30.75	30.70	16	1,846	0.87%
2019/04/11	3	31.55	0	0.00	31.50	3	1,814	0.17%
2019/04/10	2	31.93	0	0.00	31.70	2	1,801	0.11%
2019/04/09	4	32.13	0	0.00	32.10	4	1,781	0.22%
2019/04/08	8	32.44	0	0.00	32.30	8	1,774	0.45%
2019/04/02	40	32.63	1	32.75	32.70	39	1,765	2.21%
2019/04/01	30	32.72	0	0.00	32.65	30	1,799	1.67%
2019/03/29	2	32.65	0	0.00	32.65	2	1,896	0.11%
2019/03/27	2	32.80	0	0.00	33.05	2	1,915	0.10%
2019/03/26	2	32.83	0	0.00	32.80	2	1,991	0.10%
2019/03/25	7	32.78	0	0.00	32.75	7	2,000	0.35%
2019/03/21	2	33.60	3	33.73	33.55	-1	1,984	-0.05%
2019/03/20	7	33.22	2	33.25	33.25	5	1,958	0.26%
2019/03/18	0	0.00	5	34.23	34.10	-5	1,888	-0.26%
2019/03/15	0	0.00	16	33.33	33.80	-16	1,858	-0.86%
2019/03/13	2	32.80	0	0.00	32.85	2	1,819	0.11%
2019/03/12	1	32.80	5	32.85	32.85	-4	1,832	-0.22%
2019/03/11	0	0.00	6	32.73	32.60	-6	1,857	-0.32%
2019/03/08	0	0.00	23	32.45	32.55	-23	1,901	-1.21%
2019/03/07	6	32.27	0	0.00	32.10	6	1,949	0.31%
2019/03/05	2	33.00	3	33.03	33.00	-1	1,977	-0.05%
2019/03/04	0	0.00	11	32.96	33.00	-11	1,990	-0.55%
2019/02/27	4	32.40	0	0.00	32.40	4	2,056	0.19%
2019/02/26	3	32.65	0	0.00	32.55	3	2,100	0.14%
2019/02/25	0	0.00	14	32.76	32.70	-14	2,095	-0.67%
2019/02/22	0	0.00	13	32.49	32.40	-13	2,085	-0.62%
2019/02/21	4	32.35	4	32.59	32.35	0	2,084	0.00%
2019/02/20	2	32.35	2	32.33	32.35	0	2,091	0.00%
2019/02/19	3	32.28	37	32.31	32.25	-34	2,107	-1.61%
2019/02/18	1	31.40	1	31.65	31.65	0	2,156	0.00%
2019/02/15	1	31.35	1	31.65	31.10	0	2,327	0.00%
2019/02/14	13	31.52	2	31.60	31.45	11	2,362	0.47%
2019/02/13	4	31.63	0	0.00	31.65	4	2,380	0.17%
2019/02/12	14	31.64	3	31.90	31.75	11	2,403	0.46%
2019/02/11	4	32.26	2	33.35	31.70	2	2,402	0.08%
2019/01/30	61	32.35	21	32.43	32.30	40	2,353	1.70%
2019/01/29	7	31.94	6	32.19	32.10	1	2,364	0.04%
2019/01/28	7	31.86	7	31.98	32.10	0	2,396	0.00%
2019/01/25	8	31.68	7	31.74	31.60	1	2,453	0.04%
2019/01/24	3	31.83	33	32.14	31.75	-30	2,469	-1.21%
2019/01/22	0	0.00	5	30.45	30.45	-5	2,456	-0.20%
2019/01/21	1	30.25	0	0.00	30.35	1	2,512	0.04%
2019/01/18	0	0.00	1	30.55	30.55	-1	2,564	-0.04%
2019/01/17	0	0.00	1	30.45	30.45	-1	2,632	-0.04%
2019/01/16	3	30.55	0	0.00	30.45	3	2,711	0.11%
2019/01/11	3	31.13	0	0.00	31.15	3	2,835	0.11%
2019/01/10	8	31.28	0	0.00	31.30	8	2,894	0.28%
2019/01/09	4	31.58	2	31.80	31.55	2	2,931	0.07%
2019/01/08	0	0.00	2	31.43	31.65	-2	2,978	-0.07%
2019/01/07	1	31.15	3	31.17	31.15	-2	3,001	-0.07%
2019/01/04	19	30.07	10	29.95	30.10	9	3,074	0.29%
2019/01/03	5	30.80	0	0.00	30.60	5	3,196	0.16%
2019/01/02	3	31.07	0	0.00	31.10	3	3,279	0.09%
2018/12/28	2	31.20	1	31.50	31.10	1	3,350	0.03%
2018/12/27	1	31.10	0	0.00	31.10	1	3,482	0.03%
2018/12/26	0	0.00	2	31.30	31.00	-2	3,621	-0.06%
2018/12/24	1	31.85	2	31.78	31.70	-1	4,019	-0.02%
2018/12/22	15	31.92	14	32.21	32.00	1	4,175	0.02%
2018/12/21	1	30.50	2	30.25	30.55	-1	4,397	-0.02%
2018/12/20	2	30.50	1	30.80	30.20	1	4,750	0.02%
2018/12/19	22	30.65	0	0.00	30.40	22	5,218	0.42%
2018/12/18	2	31.35	0	0.00	31.20	2	5,994	0.03%
2018/12/17	6	31.59	0	0.00	31.55	6	6,366	0.09%
2018/12/14	1	31.60	0	0.00	31.45	1	6,551	0.02%
2018/12/13	1	31.70	4	31.75	31.65	-3	6,666	-0.05%
2018/12/12	1	31.60	0	0.00	31.60	1	6,823	0.01%
2018/12/11	1	31.55	0	0.00	31.55	1	7,000	0.01%
2018/12/10	1	31.65	0	0.00	31.65	1	7,033	0.01%
2018/12/07	1	31.85	28	31.85	31.85	-27	7,157	-0.38%
2018/12/06	3	32.17	0	0.00	31.80	3	7,305	0.04%
2018/12/05	3.1	32.61	0	0.00	32.55	3.1	7,288	0.04%
2018/12/04	13	33.20	12	33.57	33.20	1	7,306	0.01%
2018/12/03	11	33.33	13	32.90	33.35	-2	7,334	-0.03%
2018/11/30	6.3	31.83	15	31.88	32.55	-8.7	7,303	-0.12%
2018/11/29	0.3	32.20	1	32.10	32.00	-0.7	7,271	-0.01%
2018/11/28	0.3	32.30	9	31.75	32.15	-8.7	7,251	-0.12%
2018/11/27	2	32.20	0	0.00	32.15	2	7,246	0.03%
2018/11/26	57.2	31.98	3	32.07	32.60	54.2	7,229	0.75%
2018/11/23	5.2	32.43	3	32.75	32.30	2.2	7,153	0.03%
2018/11/22	5.2	33.45	0	0.00	33.10	5.2	7,104	0.07%
2018/11/21	6.2	33.50	0	0.00	33.55	6.2	7,106	0.09%
2018/11/20	1	33.75	1	33.80	33.75	0	7,098	0.00%
2018/11/19	3	34.08	0	0.00	34.05	3	7,142	0.04%
2018/11/16	2	34.65	3	34.43	34.30	-1	7,224	-0.01%
2018/11/15	42	34.52	14	34.70	35.00	28	7,199	0.39%
2018/11/14	24	34.61	40	34.72	34.70	-16	7,090	-0.23%
2018/11/13	13.2	31.84	1	31.40	32.50	12.2	6,940	0.18%
2018/11/12	21	32.79	0	0.00	32.15	21	6,896	0.30%
2018/11/09	1	32.80	2	33.40	32.85	-1	6,888	-0.01%
2018/11/08	10	33.70	10	33.90	33.70	0	6,882	0.00%
2018/11/07	11	33.60	10	33.35	33.60	1	6,873	0.01%
2018/11/05	25	34.00	12	33.81	33.50	13	6,873	0.19%
2018/11/02	0	0.00	5	33.85	33.60	-5	6,841	-0.07%
2018/11/01	10	33.65	0	0.00	33.20	10	6,788	0.15%
2018/10/31	17	33.17	11	33.01	33.10	6	6,772	0.09%
2018/10/30	13	32.88	12	32.42	32.95	1	6,745	0.01%
2018/10/29	11	32.04	10	32.00	32.10	1	6,710	0.01%
2018/10/26	35	31.90	14	32.06	31.20	21	6,671	0.31%
2018/10/25	29	32.11	12	32.42	32.00	17	6,643	0.26%
2018/10/24	16	34.16	60	34.36	33.90	-44	6,592	-0.67%
2018/10/23	1	35.00	0	0.00	35.00	1	6,544	0.02%
2018/10/22	1	35.65	0	0.00	35.75	1	6,548	0.02%
2018/10/19	7	35.11	0	0.00	35.35	7	6,575	0.11%
2018/10/18	6	35.83	2	36.20	36.10	4	6,551	0.06%
2018/10/17	6	36.09	5	36.65	35.95	1	6,503	0.02%
2018/10/16	6	37.28	0	0.00	36.20	6	6,460	0.09%
2018/10/15	11	37.35	11	37.04	37.45	0	6,432	0.00%
2018/10/12	11	36.84	17	36.43	37.20	-6	6,407	-0.09%
2018/10/11	16	35.69	19	35.87	35.45	-3	6,363	-0.05%
2018/10/09	3	39.78	5	39.76	39.15	-2	6,285	-0.03%
2018/10/08	19	39.83	22	40.10	39.70	-3	6,244	-0.05%
2018/10/05	12	40.07	24	39.92	39.90	-12	6,184	-0.19%
2018/10/04	13	41.37	5	41.31	41.50	8	6,058	0.13%
2018/10/03	22	42.39	31	42.31	40.80	-9	5,932	-0.15%
2018/10/02	11	43.93	11	44.43	43.70	0	5,675	0.00%
2018/10/01	16	44.76	19	44.37	44.85	-3	5,602	-0.05%
2018/09/28	39	46.25	45	45.48	45.10	-6	5,451	-0.11%
2018/09/27	41	46.53	136	46.74	46.60	-95	5,147	-1.85%	大賣/
2018/09/26	25	46.41	79	46.63	46.90	-54	4,805	-1.12%
2018/09/25	29	44.63	52.1	45.65	46.40	-23.1	4,335	-0.53%
2018/09/21	8	41.94	67	41.87	42.30	-59	3,498	-1.69%
2018/09/20	2	39.55	50	39.69	39.80	-48	3,132	-1.53%
2018/09/19	4	39.58	1	39.45	38.65	3	2,957	0.10%
2018/09/18	2	38.10	7	38.52	38.50	-5	2,880	-0.17%
2018/09/17	18	37.71	27	38.15	38.00	-9	2,791	-0.32%
2018/09/14	1	35.70	1	36.40	36.40	0	2,698	0.00%
2018/09/13	3	36.82	39	36.71	36.75	-36	2,680	-1.34%
2018/09/12	2	35.35	8	35.98	36.10	-6	2,597	-0.23%
2018/09/11	1	33.70	0	0.00	34.00	1	2,540	0.04%
2018/09/10	1	34.00	0	0.00	33.95	1	2,706	0.04%
2018/09/07	4	35.39	3	35.95	34.85	1	2,729	0.04%
2018/09/06	2	35.03	2	35.70	34.70	0	2,879	0.00%
2018/09/05	2	34.98	3	34.95	35.20	-1	3,147	-0.03%
2018/09/03	7	34.84	0	0.00	34.80	7	3,222	0.22%
2018/08/31	2	35.83	0	0.00	35.70	2	3,245	0.06%
2018/08/30	1	36.60	0	0.00	35.80	1	3,273	0.03%
2018/08/29	2	35.78	0	0.00	35.80	2	3,298	0.06%
2018/08/28	6	36.09	0	0.00	35.80	6	3,362	0.18%
2018/08/24	12	36.22	1	36.25	36.15	11	3,567	0.31%
2018/08/23	0	0.00	7	36.75	37.40	-7	3,634	-0.19%
2018/08/22	20	34.35	0	0.00	34.30	20	3,572	0.56%
2018/08/21	0	0.00	2	34.75	34.75	-2	3,600	-0.06%
2018/08/20	23	33.95	71	33.97	33.90	-48	3,643	-1.32%
2018/08/16	9	35.10	2	35.20	35.20	7	3,678	0.19%
2018/08/15	2	36.58	0	0.00	35.85	2	3,712	0.05%
2018/08/14	0	0.00	20	36.71	36.95	-20	3,765	-0.53%
2018/08/13	6	37.09	0	0.00	36.75	6	3,833	0.16%
2018/08/10	2	38.38	0	0.00	38.20	2	3,843	0.05%
2018/08/09	0	0.00	10	38.25	38.45	-10	3,880	-0.26%
2018/08/08	20	38.80	4	38.51	38.20	16	3,936	0.41%
2018/08/07	0	0.00	3	38.70	38.10	-3	4,197	-0.07%
2018/08/06	1	38.15	0	0.00	38.15	1	4,249	0.02%
2018/08/02	1	37.55	0	0.00	37.55	1	4,536	0.02%
2018/08/01	1	37.60	1	38.30	38.40	0	4,782	0.00%
2018/07/30	0	0.00	2	38.50	38.25	-2	4,957	-0.04%
2018/07/26	0	0.00	5	37.85	38.50	-5	5,470	-0.09%
2018/07/25	2	37.00	2	36.43	36.85	0	5,771	0.00%
2018/07/23	3	34.98	1	35.40	34.90	2	6,309	0.03%
2018/07/20	4	35.30	0	0.00	35.05	4	6,820	0.06%
2018/07/18	67	36.69	0	0.00	36.55	67	7,800	0.86%
2018/07/17	10	39.40	235	39.27	39.10	-225	8,181	-2.75%	大賣/鉅額交易
2018/07/13	0	0.00	10	38.55	38.50	-10	8,730	-0.11%
2018/07/10	25	38.30	0	0.00	38.50	25	9,545	0.26%
2018/07/09	1	39.20	0	0.00	39.25	1	9,777	0.01%
2018/07/06	0	0.00	1	37.85	38.85	-1	10,006	-0.01%
2018/07/05	0	0.00	1	38.90	37.65	-1	10,533	-0.01%
2018/07/02	2	38.93	1	39.15	39.15	1	12,173	0.01%
2018/06/29	0	0.00	2	38.85	38.90	-2	12,681	-0.02%
2018/06/28	2	38.70	1	38.70	38.30	1	13,707	0.01%
2018/06/27	0	0.00	3	39.00	38.45	-3	14,509	-0.02%
2018/06/26	51	37.29	2	37.65	37.90	49	14,969	0.33%
2018/06/25	61	38.78	0	0.00	38.60	61	14,985	0.41%
2018/06/22	12	40.55	6	40.35	40.35	6	14,959	0.04%
2018/06/21	3	40.72	0	0.00	40.70	3	14,952	0.02%
2018/06/20	4	41.03	0	0.00	41.05	4	14,944	0.03%
2018/06/19	3	42.53	2	42.70	41.90	1	14,860	0.01%
2018/06/15	8	41.50	2	41.88	41.35	6	14,688	0.04%
2018/06/14	16	43.44	19	43.10	41.80	-3	14,634	-0.02%
2018/06/13	3	43.48	5	43.12	43.00	-2	14,427	-0.01%
2018/06/12	2	40.53	0	0.00	40.55	2	14,155	0.01%
2018/06/07	0	41.40	1	41.50	41.40	-1	14,066	-0.01%
2018/06/06	1	42.05	8	41.93	41.70	-7	14,083	-0.05%
2018/06/05	3	41.55	4	41.60	41.50	-1	14,052	-0.01%
2018/06/04	5	42.08	8	41.88	41.65	-3	13,996	-0.02%
2018/06/01	4	40.59	10.4	41.40	41.45	-6.4	13,910	-0.05%
2018/05/31	58	40.26	0	0.00	40.00	58	13,811	0.42%
2018/05/30	3.4	41.06	50	40.90	40.80	-46.6	13,763	-0.34%
2018/05/29	5	42.20	4	41.99	41.80	1	13,790	0.01%
2018/05/28	55	40.78	4	41.50	41.50	51	13,860	0.37%
2018/05/24	0	0.00	2	41.80	41.80	-2	13,877	-0.01%
2018/05/23	10	41.65	0	0.00	41.65	10	14,037	0.07%
2018/05/22	1	42.60	6	42.68	42.60	-5	14,005	-0.04%
2018/05/21	10	42.37	4	42.43	42.35	6	13,977	0.04%
2018/05/16	0	0.00	4	41.88	41.55	-4	13,931	-0.03%
2018/05/15	5	42.02	11	42.30	41.90	-6	14,067	-0.04%
2018/05/14	3	39.75	3	39.25	39.85	0	13,964	0.00%
2018/05/11	5	40.32	2	40.85	39.20	3	14,013	0.02%
2018/05/10	10	39.50	12	39.67	39.05	-2	14,003	-0.01%
2018/05/09	6	40.53	4	40.15	40.50	2	13,898	0.01%
2018/05/08	8	39.45	4	39.63	39.35	4	13,790	0.03%
2018/05/07	16	39.89	1	40.45	39.50	15	13,729	0.11%
2018/05/04	8	39.65	13	39.46	39.50	-5	13,639	-0.04%
2018/05/03	14	38.07	5	37.95	38.85	9	13,515	0.07%
2018/05/02	36	40.82	25	41.75	40.35	11	13,210	0.08%
2018/04/30	26	44.60	7	44.94	44.80	19	12,872	0.15%
2018/04/27	39	43.20	5	43.36	43.95	34	12,666	0.27%
2018/04/26	45	44.99	41	45.76	42.60	4	12,442	0.03%
2018/04/25	59	47.60	14	47.58	47.30	45	11,987	0.38%
2018/04/24	66	50.15	45	49.40	48.55	21	11,725	0.18%
2018/04/23	8	48.57	27	47.52	50.00	-19	10,956	-0.17%
2018/04/20	3	46.48	5	46.66	45.75	-2	10,518	-0.02%
2018/04/19	24	46.36	17	46.14	45.75	7	10,238	0.07%
2018/04/18	4	45.40	8	45.44	45.05	-4	9,880	-0.04%
2018/04/17	17	45.40	32	44.75	44.20	-15	9,674	-0.16%
2018/04/16	14	43.17	24	43.24	43.30	-10	9,341	-0.11%
2018/04/13	26	43.46	30	42.95	42.70	-4	9,143	-0.04%
2018/04/12	12	45.44	9	45.31	45.00	3	8,970	0.03%
2018/04/11	25	45.76	12	45.88	45.75	13	8,742	0.15%
2018/04/10	40	45.90	15	46.60	45.80	25	8,194	0.31%
2018/04/09	14	42.77	22	43.55	44.30	-8	7,423	-0.11%
2018/04/03	6	40.17	27	39.58	40.30	-21	7,016	-0.30%
2018/04/02	42	39.82	39	39.83	39.00	3	6,619	0.05%
2018/03/31	72	38.85	95.2	38.68	39.70	-23.2	6,123	-0.38%
2018/03/30	55	36.28	73	36.16	37.00	-18	5,122	-0.35%
2018/03/29	15	32.05	110	32.66	33.65	-95	4,311	-2.20%	大賣/
2018/03/28	4	31.18	3	31.48	31.35	1	3,816	0.03%
2018/03/27	0	0.00	55	30.65	30.70	-55	3,733	-1.47%
2018/03/26	0	0.00	3	29.58	29.80	-3	3,683	-0.08%
2018/03/23	6	29.26	0	0.00	29.30	6	3,660	0.16%
2018/03/22	2	30.30	3	30.50	30.15	-1	3,617	-0.03%
2018/03/14	1	29.90	1	29.90	29.85	0	3,596	0.00%
2018/03/12	18	29.43	0	0.00	29.50	18	3,579	0.50%
2018/03/09	2	29.85	0	0.00	30.00	2	3,547	0.06%
2018/03/07	15	30.05	1	30.05	29.85	14	3,561	0.39%
2018/03/06	0	0.00	3	30.18	30.10	-3	3,560	-0.08%
2018/03/05	2	30.15	15	30.45	30.10	-13	3,595	-0.36%
2018/03/02	16	31.05	0	0.00	31.15	16	3,556	0.45%
2018/03/01	13	31.32	10	31.91	31.70	3	3,528	0.09%
2018/02/27	0	0.00	18	31.10	31.20	-18	3,427	-0.53%
2018/02/26	6	31.75	5	31.64	31.65	1	3,387	0.03%
2018/02/23	15	31.55	34	31.61	31.45	-19	3,335	-0.57%
2018/02/22	0	0.00	10	30.79	30.65	-10	3,147	-0.32%
2018/02/21	4	30.60	26	30.53	30.60	-22	3,131	-0.70%
2018/02/12	2	29.65	18	29.68	29.70	-16	3,099	-0.52%
2018/02/09	6	28.93	12	29.47	29.80	-6	3,090	-0.19%
2018/02/08	17	30.05	4	30.14	29.90	13	3,086	0.42%
2018/02/07	23	30.86	47	30.86	30.40	-24	3,048	-0.79%
2018/02/06	50	29.94	15	30.34	29.65	35	2,875	1.22%
2018/02/05	5	29.76	3	30.63	30.85	2	2,706	0.07%
2018/02/02	10	30.74	10	30.65	30.75	0	2,687	0.00%
2018/02/01	5	30.00	8	30.48	30.45	-3	2,709	-0.11%
2018/01/31	1	30.30	11	30.85	31.00	-10	2,708	-0.37%
2018/01/30	4	29.75	5	29.55	29.60	-1	2,567	-0.04%
2018/01/29	0	0.00	1	30.80	30.40	-1	2,545	-0.04%
2018/01/26	17	30.09	16	30.18	30.40	1	2,522	0.04%
2018/01/25	0	0.00	1	30.05	29.90	-1	2,572	-0.04%
2018/01/24	2	29.83	0	0.00	29.65	2	2,502	0.08%
2018/01/23	0	0.00	5	29.70	29.75	-5	2,470	-0.20%
2018/01/22	0	0.00	7	29.51	29.55	-7	2,418	-0.29%
2018/01/19	0	0.00	4	28.85	29.00	-4	2,351	-0.17%
2018/01/18	2	28.20	0	0.00	28.15	2	2,366	0.08%
2018/01/15	2	28.80	0	0.00	28.40	2	2,398	0.08%
2018/01/12	0	0.00	10	29.05	29.10	-10	2,402	-0.42%
2018/01/11	10	29.10	0	0.00	28.90	10	2,414	0.41%
2018/01/09	1	29.35	0	0.00	29.35	1	2,372	0.04%
2018/01/08	1	29.40	6	29.32	29.65	-5	2,358	-0.21%
2018/01/05	0	0.00	16	28.91	29.05	-16	2,311	-0.69%
2018/01/03	3	29.02	7	29.19	28.95	-4	2,282	-0.18%
2018/01/02	2	28.50	1	28.25	28.70	1	2,234	0.04%