智冠 (5478)-富邦-台北券商分點個股進出

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

智冠

(5478)

可現股當沖

股價
138.5
漲跌
▼2.5
漲幅
-1.77%
成交量
226張
產業
上櫃文化創意指數
281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

智冠 (5478)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/22	1	142.00	1	141.50	141.00	0	611	0.00%
2024/05/14	1.1	146.58	2	145.51	148.00	-0.9	632	-0.14%
2024/05/09	2	152.00	1.8	150.50	153.00	0.2	640	0.03%
2024/05/08	0	0.00	0	148.50	148.00	0	646	0.00%
2024/05/07	1	150.50	1	150.00	151.00	0	659	0.00%
2024/05/06	1	154.00	2	152.50	152.00	-1	668	-0.15%
2024/05/03	1	151.00	2.4	149.29	149.00	-1.4	713	-0.20%
2024/05/02	2	146.00	0	0.00	145.50	2	857	0.23%
2024/04/29	4	146.50	1	146.50	146.50	3	893	0.34%
2024/04/24	0	0.00	0	139.25	141.00	0	907	0.00%
2024/04/23	0	138.25	0	138.00	139.00	0	914	0.00%
2024/04/22	1	137.50	0	0.00	136.50	1	923	0.11%
2024/04/19	0	136.50	0	0.00	137.50	0	940	0.00%
2024/04/18	0	141.00	0	0.00	140.50	0	945	0.00%
2024/04/16	0.1	140.00	0	0.00	134.00	0.1	960	0.01%
2024/04/15	1	140.00	0	0.00	141.50	1	970	0.10%
2024/04/11	0	0.00	2	144.50	145.00	-2	995	-0.20%
2024/04/10	1.1	143.09	1	144.50	144.00	0.1	1,054	0.01%
2024/04/09	4	142.75	2	142.00	142.00	2	1,109	0.18%
2024/04/02	1	142.00	0	0.00	143.50	1	1,205	0.08%
2024/04/01	0.1	143.50	0	0.00	142.50	0.1	1,259	0.01%
2024/03/29	0.1	142.50	0	0.00	144.00	0.1	1,366	0.01%
2024/03/26	2.2	144.00	0.5	143.70	142.00	1.7	1,370	0.12%
2024/03/25	1	145.01	0.3	146.67	145.00	0.7	1,370	0.05%
2024/03/22	4	151.50	0.4	151.75	150.50	3.6	1,365	0.26%
2024/03/21	1.1	164.68	1	166.00	166.50	0.1	1,355	0.01%
2024/03/20	1.1	162.50	11	162.77	161.50	-9.9	1,339	-0.74%
2024/03/19	0.1	161.00	0	0.00	161.00	0.1	1,341	0.01%
2024/03/18	0	0.00	6.4	159.90	160.00	-6.4	1,335	-0.48%
2024/03/15	5	158.00	6	155.25	157.00	-1	1,323	-0.08%
2024/03/14	7.1	153.44	2	154.00	155.00	5.1	1,317	0.39%
2024/03/13	2	155.00	0	0.00	156.00	2	1,310	0.15%
2024/03/12	7.1	158.21	20	158.50	156.50	-12.9	1,305	-0.99%
2024/03/11	22	153.59	9.2	151.48	153.00	12.8	1,283	1.00%
2024/03/08	26.8	153.00	25	152.18	150.00	1.8	1,259	0.14%
2024/03/07	5.5	147.00	7	147.00	147.00	-1.5	1,264	-0.12%
2024/03/06	0	134.50	0	0.00	134.00	0	1,383	0.00%
2024/03/05	0	0.00	4	134.50	134.50	-4	1,397	-0.29%
2024/03/04	1	134.00	0	0.00	134.00	1	1,417	0.07%
2024/02/27	0	0.00	1	133.50	132.00	-1	1,474	-0.07%
2024/02/26	0	0.00	0	133.50	133.00	0	1,529	0.00%
2024/02/21	2	132.50	0	0.00	137.00	2	1,586	0.13%
2024/02/19	0	0.00	3.2	134.34	132.50	-3.2	1,575	-0.20%
2024/02/15	5	134.90	1	134.50	135.50	4	1,568	0.26%
2024/02/05	0	0.00	1	136.50	136.50	-1	1,562	-0.06%
2024/02/02	3	139.17	2	141.50	140.00	1	1,556	0.06%
2024/02/01	3	140.67	0	0.00	140.50	3	1,561	0.19%
2024/01/31	3	145.33	0	0.00	143.50	3	1,560	0.19%
2024/01/30	3	145.17	0	0.00	144.00	3	1,543	0.19%
2024/01/29	5	148.00	0	0.00	149.00	5	1,526	0.33%
2024/01/26	53	154.30	2.2	149.49	150.50	50.8	1,512	3.36%
2024/01/25	8.2	170.29	106.3	167.28	156.50	-98	1,457	-6.73%	大賣/
2024/01/24	58	172.24	11.3	172.17	173.50	46.7	1,301	3.59%
2024/01/23	6.1	157.49	18	156.28	158.00	-11.9	1,268	-0.94%
2024/01/19	36	151.44	2	154.00	155.00	34	1,242	2.74%
2024/01/17	1	151.50	0	0.00	150.00	1	1,228	0.08%
2024/01/16	88	154.01	2	154.00	154.50	86	1,225	7.02%
2024/01/15	80	156.13	3	156.00	156.50	77	1,219	6.32%
2024/01/12	1	153.00	1	153.00	152.50	0	1,204	0.00%
2024/01/11	0	0.00	0.1	155.00	155.00	-0.1	1,198	-0.01%
2024/01/10	0	148.50	0	0.00	147.00	0	1,186	0.00%
2024/01/09	111	148.82	2	149.50	149.00	109	1,179	9.24%	大買/鉅額交易
2024/01/08	0	0.00	2	154.75	150.00	-2	1,162	-0.17%
2024/01/05	5	153.40	3	152.83	152.50	2	1,152	0.17%
2024/01/04	16	166.56	65.1	157.81	154.00	-49.1	1,133	-4.33%
2024/01/03	6	161.08	11.1	163.83	163.00	-5.1	1,069	-0.48%
2024/01/02	6.2	156.72	3	157.17	155.50	3.2	1,011	0.32%
2023/12/29	16	151.66	6	153.67	150.50	10	975	1.03%
2023/12/28	2	144.75	3	147.00	147.00	-1	936	-0.11%
2023/12/27	38	145.24	38	143.40	147.00	0	909	0.00%
2023/12/26	53.5	141.94	17	142.12	141.50	36.5	854	4.27%
2023/12/25	4.1	153.00	0	0.00	153.00	4.1	745	0.55%
2023/12/22	10.9	170.00	0	0.00	170.00	10.9	745	1.46%
2023/12/20	1	184.50	2	183.51	188.50	-1	745	-0.14%
2023/12/15	1	180.00	0	0.00	179.00	1	724	0.14%
2023/12/14	0	0.00	1	180.00	185.00	-1	719	-0.14%
2023/12/13	0	0.00	7	185.50	187.00	-7	711	-0.98%
2023/12/12	0	0.00	6.2	205.61	204.50	-6.2	696	-0.90%
2023/12/11	0	0.00	2.3	196.55	199.00	-2.3	690	-0.34%
2023/12/08	0	0.00	2	189.50	190.00	-2	683	-0.29%
2023/12/07	0	0.00	1	184.50	189.50	-1	679	-0.15%
2023/12/06	7	182.43	17	182.44	184.50	-10	675	-1.48%
2023/12/05	1	189.49	1.1	184.77	186.50	-0.1	661	-0.01%
2023/12/04	0.1	184.50	5.1	184.69	189.50	-5	649	-0.77%
2023/12/01	33	170.88	37.3	170.99	174.50	-4.3	627	-0.69%
2023/11/30	35.2	158.43	38.1	157.29	159.00	-2.9	536	-0.54%
2023/11/29	21	149.50	2	149.50	149.50	19	382	4.96%
2023/11/28	0	0.00	0.2	136.00	136.00	-0.2	369	-0.04%
2023/11/27	1	121.50	3	120.33	124.00	-2	347	-0.58%
2023/11/22	3	113.50	6	112.92	117.00	-3	289	-1.04%
2023/11/21	0	107.50	0	0.00	107.00	0	231	0.00%
2023/11/17	0	0.00	4.1	106.90	109.50	-4.1	210	-1.95%
2023/11/16	0	99.50	0	0.00	100.50	0	160	0.01%
2023/11/15	0	0.00	0	99.60	99.80	0	158	0.00%
2023/11/09	0	100.00	0	0.00	100.00	0	167	0.01%
2023/11/07	0	0.00	17	98.32	99.30	-17	169	-10.05%
2023/11/06	0	0.00	1	97.10	96.80	-1	163	-0.61%
2023/10/24	0	0.00	1	97.60	96.80	-1	211	-0.47%
2023/10/19	0	92.45	0	0.00	94.10	0	218	0.01%
2023/10/18	0.1	93.15	0	0.00	92.60	0.1	220	0.03%
2023/10/17	0	93.50	0	0.00	93.60	0	222	0.00%
2023/10/16	0	93.40	0	0.00	93.20	0	227	0.01%
2023/10/12	0	93.80	0	93.80	93.70	0	242	0.00%
2023/10/11	0.2	94.79	0	0.00	94.20	0.2	250	0.09%
2023/10/05	1	95.30	0	0.00	95.00	1	281	0.36%
2023/10/03	0	0.00	1	96.00	96.20	-1	303	-0.33%
2023/10/02	0	95.90	0	0.00	96.20	0	311	0.01%
2023/09/28	1	96.50	0	0.00	96.20	1	337	0.30%
2023/09/22	0	95.53	0	0.00	95.10	0	376	0.01%
2023/09/21	0.1	95.54	0	0.00	95.50	0.1	385	0.02%
2023/09/19	5	96.50	0	0.00	96.20	5	529	0.95%
2023/09/14	0	97.67	0	0.00	97.70	0	582	0.00%
2023/09/13	0	97.30	0	0.00	97.50	0	592	0.00%
2023/09/12	0	97.20	0	0.00	96.30	0	600	0.00%
2023/09/06	0	98.40	0	0.00	97.90	0	653	0.00%
2023/08/31	0	96.30	0	0.00	96.50	0	737	0.00%
2023/08/30	0	96.70	0	0.00	97.50	0	803	0.00%
2023/08/22	0.1	95.25	0	0.00	95.10	0.1	963	0.01%
2023/08/18	0	95.90	0	0.00	95.50	0	965	0.00%
2023/08/17	0	0.00	6	96.90	96.90	-6	960	-0.62%
2023/08/15	0.1	95.88	0	0.00	95.70	0.1	959	0.01%
2023/08/14	0	96.00	1	97.30	96.30	-1	957	-0.10%
2023/08/11	0.1	95.78	0	0.00	96.00	0.1	954	0.01%
2023/08/10	11.1	97.30	1	97.50	97.50	10.1	948	1.06%
2023/08/08	0	98.73	0	0.00	98.40	0	969	0.00%
2023/08/07	0	99.40	0	0.00	99.60	0	976	0.00%
2023/08/04	1	100.00	0	0.00	101.00	1	975	0.10%
2023/08/02	0	0.00	3	99.87	98.60	-3	973	-0.31%
2023/08/01	1	101.50	1	100.50	100.50	0	975	0.00%
2023/07/31	1	99.00	1.1	100.59	101.00	-0.1	976	-0.01%
2023/07/28	1	97.80	0	98.30	99.00	1	971	0.10%
2023/07/24	0.1	95.71	0	0.00	97.40	0.1	993	0.01%
2023/07/21	5	97.50	0	0.00	97.50	5	1,008	0.50%
2023/07/20	0	0.00	2	98.95	99.00	-2	1,026	-0.19%
2023/07/19	2	98.55	0	0.00	98.00	2	1,039	0.20%
2023/07/18	6.1	99.04	5	98.76	98.50	1.1	1,053	0.10%
2023/07/17	3	100.23	0	0.00	99.90	3	1,062	0.28%
2023/07/13	1	100.00	1	102.00	102.00	0	1,077	0.00%
2023/07/12	1	99.90	2	98.10	98.00	-1	1,061	-0.09%
2023/07/10	1.1	98.85	4	98.25	96.10	-2.9	1,063	-0.27%
2023/07/07	3	99.30	0	0.00	99.00	3	1,058	0.28%
2023/07/06	3.2	102.92	4	103.65	99.60	-0.8	1,052	-0.08%
2023/07/05	1	101.48	4	100.38	101.50	-3	1,027	-0.29%
2023/07/04	1	98.70	1	99.50	99.00	0	1,015	0.00%
2023/07/03	12	100.54	0	0.00	100.00	12	1,005	1.20%
2023/06/30	1	101.00	1	101.50	101.00	0	996	0.00%
2023/06/29	0.1	101.89	1	102.00	101.00	-0.9	990	-0.09%
2023/06/28	3	103.50	11	102.27	102.50	-8	983	-0.81%
2023/06/27	21	107.95	18	109.22	103.00	3	961	0.31%
2023/06/26	11	104.36	9	101.06	105.00	2	846	0.24%
2023/06/21	3	101.67	0	101.50	101.50	3	821	0.37%
2023/06/20	11	103.50	3	103.17	102.00	8	817	0.98%
2023/06/19	2	102.25	1	102.00	103.50	1	808	0.12%
2023/06/16	1	100.50	1	100.50	101.00	0	810	0.00%
2023/06/14	0	101.00	0	0.00	100.50	0	826	0.00%
2023/06/12	0	0.00	3	103.00	101.00	-3	844	-0.36%
2023/06/08	3	111.50	4	109.88	108.00	-1	815	-0.12%
2023/06/06	5	108.70	26	108.60	108.00	-21	771	-2.72%
2023/06/05	10	110.70	4	111.00	109.50	6	759	0.79%
2023/06/02	25	106.70	31	107.53	106.00	-6	694	-0.86%
2023/06/01	6	100.50	8	104.69	105.00	-2	595	-0.34%
2023/05/31	0	0.00	2	95.50	95.70	-2	549	-0.36%
2023/05/29	1	94.00	1	94.70	94.10	0	544	0.00%
2023/05/26	1	93.90	0	0.00	93.80	1	542	0.18%
2023/05/25	3	93.80	2	94.80	94.10	1	542	0.18%
2023/05/24	1	94.00	0	0.00	93.80	1	538	0.19%
2023/05/23	0	94.70	0	0.00	94.70	0	537	0.00%
2023/05/22	1	94.50	1	94.50	94.80	0	537	0.00%
2023/05/19	2	95.05	0	0.00	94.70	2	536	0.37%
2023/05/18	2	96.10	1.2	96.46	97.00	0.8	534	0.16%
2023/05/17	1	96.90	0.8	96.87	96.60	0.2	532	0.03%
2023/05/15	2	94.90	0	0.00	93.30	2	532	0.38%
2023/05/12	0	0.00	2	97.90	99.00	-2	522	-0.38%
2023/05/11	3	96.96	1	97.00	95.80	2	510	0.39%
2023/05/09	1	94.90	2	95.30	94.10	-1	498	-0.20%
2023/05/08	3	97.53	0	0.00	96.80	3	497	0.60%
2023/05/05	3	96.63	1	96.30	96.30	2	492	0.41%
2023/05/04	0	0.00	1.1	95.65	95.10	-1.1	489	-0.22%
2023/05/03	1	96.60	0	0.00	96.70	1	483	0.21%
2023/04/28	0	0.00	3	93.47	94.10	-3	465	-0.65%
2023/04/27	1	88.70	1	90.80	90.80	0	453	0.00%
2023/04/26	1	87.00	1	87.00	87.00	0	443	0.00%
2023/04/25	0	0.00	4	98.38	99.50	-4	421	-0.95%
2023/04/24	3	98.70	1	98.20	97.90	2	399	0.50%
2023/04/21	0	0.00	11	100.45	99.90	-11	383	-2.87%
2023/04/20	0	0.00	7	99.57	99.10	-7	367	-1.90%
2023/04/19	1	100.50	25	100.40	98.70	-24	352	-6.82%
2023/04/18	0	0.00	6	98.00	98.00	-6	338	-1.77%
2023/04/17	0	0.00	1	98.00	98.80	-1	334	-0.30%
2023/04/14	0	0.00	6	97.00	97.00	-6	329	-1.82%
2023/04/13	1	96.00	2	96.15	97.20	-1	324	-0.31%
2023/04/12	2	94.75	2	95.35	94.70	0	314	0.00%
2023/04/11	0	0.00	1	93.10	93.20	-1	319	-0.31%
2023/04/10	1	92.40	0	0.00	92.30	1	320	0.31%
2023/04/07	1	92.70	0	0.00	92.90	1	324	0.31%
2023/04/06	0	92.90	1	93.30	92.90	-1	325	-0.31%
2023/03/31	1	91.90	0	0.00	92.60	1	324	0.31%
2023/03/30	2	91.90	0	0.00	92.00	2	323	0.62%
2023/03/29	1	91.60	0	0.00	91.90	1	323	0.31%
2023/03/28	3	91.43	2	91.00	91.30	1	323	0.31%
2023/03/27	0	0.00	1	92.70	92.30	-1	322	-0.31%
2023/03/24	0	0.00	1	92.60	92.40	-1	319	-0.31%
2023/03/22	2	91.85	3	92.37	91.80	-1	321	-0.31%
2023/03/21	2	94.05	12	92.25	92.20	-10	313	-3.19%
2023/03/20	11	90.90	1	90.50	91.00	10	300	3.33%
2023/03/17	4	89.53	12	90.41	90.30	-8	294	-2.71%
2023/03/16	6	85.93	3	87.64	90.50	3	269	1.11%
2023/03/14	2	81.95	0	0.00	82.30	2	236	0.85%
2023/03/13	0	81.60	0	0.00	84.00	0	234	0.00%
2023/03/09	0	86.30	1	87.60	85.90	-1	222	-0.45%
2023/03/08	0	0.00	1	86.30	85.90	-1	218	-0.46%
2023/03/07	1	82.90	0	0.00	83.10	1	208	0.48%
2023/03/06	2	83.05	1	83.20	82.90	1	207	0.48%
2023/03/03	1	82.40	1	82.30	83.50	0	202	0.00%
2023/03/02	0	0.00	1	81.20	81.30	-1	193	-0.52%
2023/02/24	1	80.50	0	0.00	80.50	1	192	0.52%
2023/02/23	0	0.00	1	81.70	81.60	-1	200	-0.50%
2023/02/22	0	81.00	0	0.00	80.50	0	201	0.00%
2023/02/21	1	79.80	1	80.50	80.80	0	202	0.00%
2023/02/20	10	80.45	0	0.00	80.00	10	201	4.96%
2023/02/15	1	80.61	0	0.00	81.00	1	199	0.51%
2023/02/14	2	81.90	1	81.80	81.80	1	197	0.51%
2023/02/13	0	0.00	5	80.80	82.10	-5	194	-2.58%
2023/02/10	2	78.80	0	0.00	78.60	2	187	1.07%
2023/02/08	2	80.20	0	0.00	80.40	2	181	1.10%
2023/02/07	2	80.20	0	0.00	80.10	2	179	1.11%
2023/02/06	1	82.60	0	0.00	80.60	1	176	0.57%
2023/02/03	1	82.20	1	82.30	82.40	0	173	0.00%
2023/02/02	1	81.80	3	82.07	82.00	-2	170	-1.17%
2023/02/01	1	81.00	0	0.00	81.20	1	167	0.60%
2023/01/31	1	80.60	0	0.00	80.40	1	165	0.60%
2023/01/30	2	80.35	2	80.60	80.20	0	164	0.00%
2023/01/13	2	80.10	0	0.00	80.00	2	161	1.24%
2023/01/12	0	0.00	1	80.30	80.60	-1	160	-0.62%
2023/01/11	1	81.50	0	0.00	81.90	1	158	0.63%
2023/01/10	0	0.00	1	83.10	81.80	-1	157	-0.64%
2023/01/06	1	81.90	0	0.00	81.80	1	151	0.66%
2023/01/05	0	0.00	4	82.53	82.60	-4	148	-2.69%
2023/01/04	1	80.10	1	81.60	80.50	0	141	0.00%
2023/01/03	1	80.10	5	80.36	80.50	-4	138	-2.88%
2022/12/30	0	0.00	2	79.60	79.80	-2	136	-1.46%
2022/12/29	4	80.23	3	79.83	79.00	1	133	0.75%
2022/12/28	0	0.00	3	79.60	79.10	-3	118	-2.53%
2022/12/27	0	79.30	0	79.40	79.60	0	114	0.00%
2022/12/26	1	78.50	2	78.70	78.80	-1	108	-0.92%
2022/12/23	2	79.00	0	0.00	78.30	2	107	1.87%
2022/12/22	0	0.00	1	77.70	77.90	-1	105	-0.95%
2022/12/21	0	77.80	1	77.70	77.80	-1	104	-0.95%
2022/12/20	1	77.20	0	0.00	76.70	1	103	0.96%
2022/12/19	1	78.00	0	0.00	78.50	1	102	0.98%
2022/12/16	1	78.10	0	0.00	78.50	1	100	1.00%
2022/12/15	0	0.00	2	78.50	78.00	-2	97	-2.04%
2022/12/14	1	76.50	0	0.00	76.90	1	91	1.09%
2022/12/12	0	0.00	0	77.30	76.60	0	88	0.00%
2022/12/06	2	78.30	0.1	79.20	78.40	1.9	82	2.32%
2022/12/01	1	78.00	0	0.00	78.20	1	77	1.30%
2022/11/29	0	76.00	0	0.00	76.10	0	71	0.01%
2022/11/28	1	75.00	0	0.00	76.10	1	71	1.40%
2022/11/23	0	0.00	1	75.20	75.50	-1	69	-1.44%
2022/11/22	1	75.50	1	75.20	75.50	0	68	0.00%
2022/11/21	5	78.32	0	0.00	75.70	5	67	7.37%
2022/11/18	0	0.00	1	76.00	75.20	-1	57	-1.74%
2022/11/17	0	0.00	0	74.70	75.20	0	52	-0.01%
2022/11/08	0	73.60	0	0.00	73.00	0	55	0.01%
2022/10/26	1	71.50	0	0.00	72.00	1	59	1.69%
2022/10/05	0	0.00	1	72.60	71.00	-1	55	-1.79%
2022/10/03	0	0.00	0	71.80	71.30	0	58	-0.01%
2022/09/30	0	70.80	1	70.10	70.40	-1	59	-1.68%
2022/09/27	0	0.00	0.1	71.00	71.60	-0.1	59	-0.08%
2022/08/26	0	0.00	0.2	78.20	77.40	-0.2	85	-0.18%
2022/08/19	0	0.00	2	77.60	77.60	-2	91	-2.19%
2022/08/18	3	77.90	1	77.10	77.10	2	99	2.00%
2022/08/04	0	0.00	4	72.10	72.20	-4	109	-3.65%
2022/08/02	1	72.50	0	0.00	73.10	1	112	0.89%
2022/08/01	0	0.00	0	76.00	74.30	0	112	0.00%
2022/07/29	0	0.00	2	74.10	73.90	-2	113	-1.76%
2022/07/25	0	0.00	1	75.20	75.00	-1	114	-0.87%
2022/07/22	1	77.30	3	76.00	76.00	-2	115	-1.74%
2022/07/21	1	75.40	0	0.00	75.90	1	117	0.85%
2022/07/20	0	0.00	3	74.80	74.70	-3	118	-2.54%
2022/07/04	0	0.00	1	77.50	77.00	-1	133	-0.75%
2022/07/01	1	78.30	1	77.60	77.30	0	135	0.00%
2022/06/28	1	77.80	0	0.00	77.70	1	134	0.74%
2022/06/21	0	0.00	2	77.10	78.20	-2	135	-1.48%
2022/06/20	6	80.00	7	80.00	76.60	-1	136	-0.73%
2022/06/17	5	80.00	5	80.00	79.00	0	135	0.00%
2022/06/16	5	80.00	0	0.00	80.00	5	132	3.78%
2022/06/14	5	82.26	3	82.50	81.50	2	135	1.47%
2022/06/13	10	83.39	9	84.61	82.50	1	135	0.74%
2022/06/10	6	84.17	0	0.00	84.30	6	135	4.43%
2022/06/09	0	0.00	2	83.65	84.10	-2	135	-1.48%
2022/05/30	0	0.00	0.1	81.60	81.30	-0.1	138	-0.04%
2022/05/27	0	0.00	0.1	81.30	81.30	-0.1	140	-0.04%
2022/05/26	1.1	80.67	1	80.00	80.00	0.1	149	0.07%
2022/05/25	1	81.50	0	0.00	81.40	1	144	0.69%
2022/05/23	1	82.90	0	0.00	82.80	1	141	0.71%
2022/05/20	5	83.50	0	0.00	83.80	5	144	3.46%
2022/05/17	0.1	85.40	0	0.00	84.60	0.1	150	0.07%
2022/05/16	0	0.00	0.2	84.80	85.10	-0.2	148	-0.12%
2022/05/12	0	0.00	0.1	83.60	81.60	-0.1	150	-0.08%
2022/05/11	0	0.00	5	83.80	83.20	-5	152	-3.28%
2022/05/05	5	84.80	0	0.00	85.40	5	161	3.09%
2022/04/27	10	84.17	0	0.00	84.00	10	186	5.38%
2022/04/26	10	87.03	0	0.00	86.80	10	203	4.92%
2022/04/25	1	87.40	0	0.00	87.30	1	204	0.49%
2022/04/22	2	89.35	3	88.50	89.40	-1	206	-0.48%
2022/04/21	0	0.00	1	89.00	88.80	-1	214	-0.47%
2022/04/20	1	92.00	0	0.00	92.20	1	218	0.46%
2022/04/15	5	90.64	0	0.00	90.20	5	279	1.79%
2022/04/12	1	90.00	0	0.00	90.40	1	369	0.27%
2022/04/06	1	92.20	0	0.00	92.10	1	448	0.22%
2022/03/31	0	0.00	0.2	92.30	91.30	-0.2	462	-0.04%
2022/03/28	0	0.00	3	90.30	90.90	-3	520	-0.58%
2022/03/25	0	0.00	0	91.50	91.20	0	632	0.00%
2022/03/23	1	91.60	0	0.00	91.60	1	831	0.12%
2022/03/09	0	91.20	0	0.00	91.20	0	945	0.00%
2022/03/08	1	90.00	0	0.00	90.30	1	944	0.11%
2022/02/25	0	0.00	1	93.50	92.80	-1	927	-0.11%
2022/02/11	1	95.00	2	95.10	95.20	-1	914	-0.11%
2022/02/09	0	0.00	2	94.60	94.50	-2	915	-0.22%
2022/02/08	1	91.20	0	0.00	92.10	1	912	0.11%
2022/01/26	2	90.00	0	0.00	90.00	2	910	0.22%
2022/01/25	1	90.60	0	0.00	90.00	1	909	0.11%
2022/01/24	0	90.70	10	91.14	90.80	-10	909	-1.10%
2022/01/21	0	0.00	2	94.75	93.00	-2	904	-0.22%
2022/01/19	1	93.30	2	96.45	93.30	-1	893	-0.11%
2022/01/14	1	90.40	0	0.00	91.50	1	871	0.11%
2022/01/13	1	93.60	0	0.00	94.00	1	862	0.12%
2022/01/12	2	93.45	1.1	95.64	94.20	0.9	856	0.11%
2022/01/11	6	95.38	6	96.03	94.10	0	845	0.00%
2022/01/10	7.2	99.75	13	101.38	98.30	-5.9	820	-0.71%
2022/01/07	25	101.51	39	101.30	100.50	-14	790	-1.77%
2022/01/06	14	98.16	18	98.89	97.50	-4	715	-0.56%
2022/01/05	13	98.37	0	0.00	97.00	13	702	1.85%
2022/01/04	16	99.63	18	100.58	98.60	-2	694	-0.29%
2022/01/03	34	99.93	6	100.47	99.00	28	672	4.16%
2021/12/30	10	99.03	20	99.13	98.50	-10	653	-1.53%
2021/12/29	0	0.00	2	95.70	95.70	-2	616	-0.32%
2021/12/28	9	95.81	7	96.57	95.60	2	614	0.33%
2021/12/27	3	97.67	13	97.35	97.10	-10	606	-1.65%
2021/12/24	7	97.34	0	0.00	97.00	7	602	1.16%
2021/12/23	13.1	99.15	4	97.98	97.60	9.1	592	1.54%
2021/12/22	4	100.30	21	100.53	99.20	-17	573	-2.96%
2021/12/21	38	102.18	18	103.31	101.00	20	544	3.67%
2021/12/20	101	108.40	119.5	107.62	110.00	-18.5	433	-4.26%	大買/大賣/
2021/12/17	3	99.94	6	101.92	100.00	-3	275	-1.09%
2021/12/16	4	98.75	5	97.02	97.00	-1	236	-0.42%
2021/12/15	17.2	100.79	36.1	101.79	98.20	-18.9	222	-8.49%
2021/12/14	9	98.34	18.1	99.36	98.10	-9.1	163	-5.54%
2021/12/10	0	0.00	1	95.80	95.00	-1	119	-0.84%
2021/12/09	4	93.98	0	0.00	93.20	4	119	3.35%
2021/12/08	0	0.00	1	94.00	94.00	-1	122	-0.81%
2021/11/24	1	91.90	0	0.00	91.40	1	138	0.72%
2021/11/23	0	0.00	2	93.10	93.20	-2	156	-1.28%
2021/11/15	0	95.00	1	96.00	95.50	-1	183	-0.54%
2021/11/12	1	94.60	0	0.00	95.00	1	188	0.53%
2021/11/10	1	96.20	0	0.00	96.70	1	192	0.52%
2021/11/09	0	0.00	1	96.70	96.80	-1	192	-0.52%
2021/11/08	4	95.83	0	0.00	95.40	4	193	2.07%
2021/11/05	4	94.43	0	0.00	95.30	4	197	2.03%
2021/11/02	0	0.00	1	92.20	91.90	-1	199	-0.50%
2021/11/01	1	91.00	2	91.20	92.30	-1	199	-0.50%
2021/10/28	0	0.00	0.4	90.70	89.90	-0.4	203	-0.20%
2021/10/27	0	0.00	1	90.00	89.90	-1	204	-0.49%
2021/10/26	0	0.00	1	88.30	89.30	-1	206	-0.49%
2021/10/25	0	0.00	1	87.50	88.40	-1	208	-0.48%
2021/10/21	1	88.60	0	0.00	88.10	1	218	0.46%
2021/10/19	0	0.00	3	89.40	89.60	-3	223	-1.34%
2021/10/15	0	0.00	1	87.70	87.80	-1	233	-0.43%
2021/10/13	0	0.00	1	87.50	87.00	-1	249	-0.40%
2021/10/08	2	90.60	1	90.00	90.60	1	286	0.35%
2021/10/07	0	0.00	1	89.50	89.70	-1	297	-0.34%
2021/10/04	0.1	87.89	0	0.00	86.80	0.1	319	0.03%
2021/10/01	0	0.00	4	88.60	88.00	-4	325	-1.23%
2021/09/29	2	86.80	0	0.00	87.00	2	332	0.60%
2021/09/24	0	0.00	1	90.10	89.30	-1	373	-0.27%
2021/09/23	1	88.00	0	0.00	89.30	1	384	0.26%
2021/09/14	4.1	87.15	1	86.80	86.80	3.1	565	0.54%
2021/09/13	2	89.70	0	0.00	89.10	2	639	0.31%
2021/09/10	3	89.80	9	89.84	89.60	-6	685	-0.88%
2021/09/09	1	90.40	0	0.00	90.50	1	707	0.14%
2021/09/08	5	90.10	4	90.30	89.80	1	710	0.14%
2021/09/06	1	93.50	5	93.50	92.50	-4	712	-0.56%
2021/09/03	1	94.90	0	0.00	95.00	1	719	0.14%
2021/09/02	1	96.00	4	95.75	95.50	-3	721	-0.42%
2021/09/01	4	96.00	0	0.00	96.00	4	726	0.55%
2021/08/31	1	95.70	1	95.49	96.70	0	731	0.00%
2021/08/27	10.2	97.41	3	96.50	96.00	7.2	742	0.97%
2021/08/26	3	101.00	1	101.00	101.50	2	729	0.27%
2021/08/25	0	0.00	0	102.00	102.00	0	732	0.00%
2021/08/24	2	98.50	0	0.00	99.90	2	733	0.27%
2021/08/19	1	97.30	1	96.00	95.50	0	743	0.00%
2021/08/16	0	0.00	2	99.00	98.80	-2	799	-0.25%
2021/08/13	1	99.90	0	0.00	99.10	1	829	0.12%
2021/08/11	1	99.90	0	0.00	98.30	1	906	0.11%
2021/08/09	0	0.00	5	102.00	101.50	-5	1,024	-0.49%
2021/08/04	1	102.50	1	102.50	102.50	0	1,051	0.00%
2021/08/03	0	0.00	0	105.50	104.00	0	1,067	0.00%
2021/07/29	0	0.00	8	103.75	104.50	-8	1,080	-0.74%
2021/07/28	0	0.00	5	102.50	102.50	-5	1,099	-0.45%
2021/07/26	1	104.00	0	103.50	104.50	1	1,145	0.09%
2021/07/23	0	0.00	3	103.50	103.50	-3	1,155	-0.26%
2021/07/22	0	0.00	1	102.53	103.00	-1	1,164	-0.09%
2021/07/21	0	0.00	40	103.00	103.00	-40	1,180	-3.39%
2021/07/20	0	0.00	2	104.00	104.00	-2	1,181	-0.17%
2021/07/19	4	107.13	5	107.20	106.50	-1	1,177	-0.08%
2021/07/16	52	110.27	16	110.91	108.00	36	1,182	3.04%
2021/07/15	5	105.50	2	106.00	106.00	3	1,155	0.26%
2021/07/14	3	103.50	31	105.53	103.50	-28	1,154	-2.43%
2021/07/13	0	0.00	95	106.21	105.00	-95	1,146	-8.28%
2021/07/12	1	107.00	0	0.00	106.50	1	1,141	0.09%
2021/07/09	1	107.00	0	0.00	106.00	1	1,138	0.09%
2021/07/08	8	106.81	2	107.00	107.00	6	1,143	0.52%
2021/07/07	1	106.50	3	106.17	106.50	-2	1,146	-0.17%
2021/07/06	4	106.00	2	106.00	106.00	2	1,179	0.17%
2021/07/05	7	105.00	4	104.63	105.50	3	1,187	0.25%
2021/07/02	30	104.67	3	105.00	104.50	27	1,193	2.26%
2021/07/01	1	106.00	2	109.00	105.00	-1	1,205	-0.08%
2021/06/30	1	105.01	1	105.50	104.50	0	1,198	0.00%
2021/06/29	7	106.21	2	105.50	105.00	5	1,223	0.41%
2021/06/28	8	107.75	7	108.14	108.00	1	1,299	0.08%
2021/06/25	4	110.50	1.3	110.14	109.00	2.7	1,326	0.20%
2021/06/24	2	111.52	0	0.00	112.50	2	1,320	0.15%
2021/06/23	150	115.07	5	114.10	110.00	145	1,338	10.84%	大買/鉅額交易
2021/06/22	5	114.40	20.3	114.85	117.00	-15.3	1,247	-1.22%
2021/06/21	13.3	108.41	12.3	108.91	106.50	1	1,197	0.08%
2021/06/18	1	107.00	4	106.00	108.00	-3	1,177	-0.25%
2021/06/17	3	101.17	4	101.50	101.00	-1	1,222	-0.08%
2021/06/16	1	101.00	1	101.50	101.50	0	1,315	0.00%
2021/06/15	3	100.67	2	101.00	100.50	1	1,357	0.07%
2021/06/11	2	101.00	2	101.00	101.50	0	1,410	0.00%
2021/06/10	17	102.06	3	102.00	102.50	14	1,409	0.99%
2021/06/09	0	0.00	1	104.00	102.50	-1	1,416	-0.07%
2021/06/08	1	102.50	8	103.00	102.50	-7	1,427	-0.49%
2021/06/07	10	101.80	4	103.25	105.00	6	1,424	0.42%
2021/06/04	0	0.00	1	104.50	103.00	-1	1,416	-0.07%
2021/06/03	4	103.00	0	0.00	103.00	4	1,413	0.28%
2021/06/02	3	104.67	0	0.00	104.50	3	1,410	0.21%
2021/06/01	2	107.00	9	107.61	107.50	-7	1,404	-0.50%
2021/05/31	3	105.67	0.1	106.00	105.50	3	1,404	0.21%
2021/05/28	1	106.00	3	106.83	106.00	-2	1,402	-0.14%
2021/05/27	8	106.75	1	109.00	106.50	7	1,401	0.50%
2021/05/26	6	108.67	2	111.00	107.50	4	1,392	0.29%
2021/05/25	1	111.50	3	110.17	112.00	-2	1,380	-0.14%
2021/05/24	23	113.15	51	113.64	110.00	-28	1,374	-2.04%
2021/05/21	33	111.56	4.1	108.79	112.50	29	1,347	2.15%
2021/05/20	11	110.45	12	110.38	108.50	-1	1,321	-0.08%
2021/05/19	12.4	108.32	3.4	109.12	107.00	9	1,289	0.70%
2021/05/18	4	104.00	13	112.00	115.00	-9	1,248	-0.72%
2021/05/17	14	106.89	5	108.80	110.00	9	1,197	0.75%
2021/05/14	0.1	98.60	3	98.33	100.00	-2.9	1,133	-0.26%
2021/05/13	0	0.00	2	96.50	97.50	-2	1,128	-0.18%
2021/05/12	3.4	97.12	3	98.47	95.30	0.4	1,121	0.04%
2021/05/11	4	100.50	0	0.00	99.50	4	1,110	0.36%
2021/05/10	0	0.00	8	109.50	110.50	-8	1,099	-0.73%
2021/05/07	1	110.50	4	111.38	111.00	-3	1,106	-0.27%
2021/05/06	0	0.00	1	106.50	108.50	-1	1,109	-0.09%
2021/05/05	6	105.33	5	105.50	104.00	1	1,108	0.09%
2021/05/04	0	0.00	4	115.25	110.50	-4	1,093	-0.37%
2021/05/03	2	119.75	3	121.50	122.50	-1	1,073	-0.09%
2021/04/29	0	0.00	4	116.00	118.00	-4	1,060	-0.38%
2021/04/28	3	117.50	0	0.00	117.50	3	1,059	0.28%
2021/04/27	0.1	121.00	11	120.86	121.00	-10.9	1,070	-1.02%
2021/04/26	6	117.50	0	0.00	117.50	6	1,082	0.55%
2021/04/23	0	0.00	3	116.83	117.00	-3	1,137	-0.26%
2021/04/22	0	0.00	18	115.14	114.00	-18	1,144	-1.57%
2021/04/20	0	116.00	0	0.00	115.00	0	1,142	0.00%
2021/04/19	0	0.00	2	117.50	115.00	-2	1,146	-0.17%
2021/04/16	4	116.50	0	0.00	116.00	4	1,160	0.34%
2021/04/15	0	0.00	0	116.07	116.50	0	1,172	0.00%
2021/04/14	1	114.50	1	114.50	115.00	0	1,181	0.00%
2021/04/13	2	114.00	4	114.75	113.00	-2	1,194	-0.17%
2021/04/12	19	114.39	5	117.90	113.50	14	1,191	1.18%
2021/04/08	1	118.00	1	119.50	119.50	0	1,176	0.00%
2021/04/07	10	117.00	25	118.60	118.50	-15	1,244	-1.21%
2021/04/06	5	116.50	4	117.75	119.00	1	1,244	0.08%
2021/04/01	10	116.50	9	117.00	116.50	1	1,237	0.08%
2021/03/31	48.3	121.02	152	124.39	119.00	-103.8	1,201	-8.64%	大賣/鉅額交易
2021/03/30	33	125.46	80	126.03	131.50	-47	1,115	-4.21%
2021/03/29	6	124.42	5	125.50	125.50	1	1,076	0.09%
2021/03/26	21	126.22	7	126.86	126.50	14	1,062	1.32%
2021/03/25	4	123.63	4	124.75	123.00	0	1,027	0.00%
2021/03/24	30	123.93	4	123.25	124.50	26	1,009	2.57%
2021/03/23	6	120.33	5	120.70	121.00	1	983	0.10%
2021/03/22	64	122.06	3	120.17	120.00	61	961	6.34%
2021/03/19	122.1	118.17	75.3	119.74	119.00	46.9	895	5.24%	大買/
2021/03/18	55	110.04	12	111.29	110.00	43	799	5.38%
2021/03/17	6	110.83	47.2	111.76	111.50	-41.2	756	-5.44%
2021/03/16	0	0.00	2	103.50	104.00	-2	703	-0.28%
2021/03/15	0	0.00	2	103.00	104.00	-2	696	-0.29%
2021/03/12	0	0.00	3	102.17	103.00	-3	689	-0.43%
2021/03/09	0	0.00	2	95.50	95.60	-2	684	-0.29%
2021/03/08	2	97.15	3	96.80	96.70	-1	688	-0.15%
2021/03/05	1	96.90	0	0.00	97.80	1	686	0.15%
2021/03/04	0	97.00	0	0.00	96.50	0	687	0.00%
2021/02/26	0	0.00	2	95.85	95.70	-2	684	-0.29%
2021/02/24	8	97.35	8	96.35	96.10	0	694	0.00%
2021/02/23	5	98.48	0	0.00	98.70	5	709	0.70%
2021/02/22	0	0.00	1	97.20	97.40	-1	712	-0.14%
2021/02/19	0	0.00	1	99.00	97.50	-1	707	-0.14%
2021/02/17	3	99.00	0	0.00	99.00	3	705	0.43%
2021/02/05	16	102.03	2	102.00	102.50	14	699	2.00%
2021/02/04	6	101.75	0	0.00	101.50	6	708	0.85%
2021/02/03	1	103.00	0	0.00	102.50	1	707	0.14%
2021/02/01	0	0.00	5	101.30	103.00	-5	703	-0.71%
2021/01/29	8	104.25	8	99.00	99.00	0	695	0.00%
2021/01/28	0	103.50	1	105.00	103.00	-1	686	-0.15%
2021/01/27	1	104.00	3	103.67	107.00	-2	679	-0.29%
2021/01/26	8	103.00	21	104.62	103.00	-13	670	-1.94%
2021/01/25	21	105.12	1	104.50	105.00	20	662	3.02%
2021/01/22	2	106.75	1	104.01	104.00	1	655	0.15%
2021/01/20	1	105.00	0	0.00	102.50	1	635	0.16%
2021/01/19	14	109.32	14	109.71	108.00	0	613	0.00%
2021/01/18	38.3	110.44	16	110.19	110.00	22.3	585	3.80%
2021/01/15	5	102.00	3	103.00	104.50	2	524	0.38%
2021/01/13	11	102.50	1	102.50	102.00	10	511	1.96%
2021/01/12	0	0.00	1	102.50	103.00	-1	504	-0.20%
2021/01/11	0	0.00	7	105.57	105.00	-7	495	-1.41%
2021/01/08	2	103.75	1	102.00	102.00	1	476	0.21%
2021/01/06	8	102.94	6	104.14	100.00	2	447	0.44%
2021/01/05	2	104.50	1	105.00	104.00	1	423	0.24%
2021/01/04	1	105.00	2	107.50	106.50	-1	416	-0.24%
2020/12/31	2.2	104.18	2	105.99	106.00	0.2	401	0.04%
2020/12/30	22.1	105.18	20	105.45	105.50	2.1	379	0.54%
2020/12/29	10	97.28	4	99.35	99.80	6	300	2.00%
2020/12/28	1	96.50	1	96.20	98.00	0	278	0.00%
2020/12/24	1	92.20	0	0.00	93.00	1	266	0.37%
2020/12/23	1	91.50	1	92.10	92.70	0	267	0.00%
2020/12/22	0	0.00	15	92.69	91.70	-15	270	-5.55%
2020/12/21	2	93.75	1	93.30	93.40	1	269	0.37%
2020/12/18	1	94.10	1	92.90	94.50	0	266	0.00%
2020/12/17	0	0.00	1	92.00	92.60	-1	259	-0.39%
2020/12/16	1	93.00	4	92.98	93.00	-3	257	-1.16%
2020/12/15	4	90.80	0	0.00	90.00	4	252	1.58%
2020/12/14	1	92.00	0	0.00	91.50	1	250	0.40%
2020/12/11	0	0.00	1	90.50	91.50	-1	252	-0.40%
2020/12/10	1	90.90	3	92.00	91.00	-2	251	-0.79%
2020/12/09	0	0.00	7	93.39	93.30	-7	249	-2.80%
2020/12/08	0	0.00	1	93.50	93.30	-1	251	-0.40%
2020/12/07	1	91.20	0	0.00	92.90	1	247	0.40%
2020/12/04	1	92.20	1	94.00	92.10	0	245	0.00%
2020/12/03	0	0.00	4	93.00	92.70	-4	241	-1.66%
2020/12/02	1	92.50	5	92.50	92.50	-4	237	-1.68%
2020/12/01	2	90.10	0	0.00	90.20	2	238	0.84%
2020/11/27	9	91.93	3	92.27	91.60	6	233	2.57%
2020/11/26	8	91.88	0	0.00	92.00	8	234	3.42%
2020/11/25	0	0.00	6	89.40	89.70	-6	231	-2.59%
2020/11/24	2	91.13	0	0.00	90.80	2	230	0.88%
2020/11/23	18	93.70	13	93.07	92.80	5	227	2.20%
2020/11/20	4	92.58	9	93.51	92.90	-5	216	-2.31%
2020/11/19	6	88.85	0	0.00	89.50	6	196	3.06%
2020/11/18	1	87.20	0	0.00	87.20	1	192	0.52%
2020/11/17	0	0.00	1	86.60	86.50	-1	195	-0.51%
2020/11/13	0	0.00	5	88.20	88.00	-5	226	-2.21%
2020/11/12	1	89.40	4	86.28	88.80	-3	224	-1.33%
2020/11/06	6	84.47	0	0.00	84.20	6	220	2.72%
2020/11/05	5	84.28	0	0.00	84.10	5	223	2.23%
2020/11/04	4	83.50	0	0.00	83.90	4	225	1.77%
2020/11/03	13	82.80	0	0.00	83.20	13	227	5.72%
2020/11/02	10	82.22	0	0.00	82.80	10	227	4.39%
2020/10/30	19	81.63	0	0.00	81.20	19	232	8.16%
2020/10/26	2	82.60	0	0.00	82.60	2	244	0.82%
2020/10/14	3	88.37	0	0.00	88.60	3	345	0.87%
2020/10/13	3	87.97	1	87.40	88.00	2	383	0.52%
2020/10/08	1	89.00	0	0.00	87.50	1	402	0.25%
2020/09/04	0	0.00	2	90.80	91.60	-2	1,067	-0.19%
2020/09/03	3	93.00	1	94.80	93.50	2	1,094	0.18%
2020/09/02	3	93.30	0	0.00	94.00	3	1,105	0.27%
2020/09/01	6	92.98	0	0.00	95.00	6	1,119	0.54%
2020/08/31	0	0.00	1	92.50	92.00	-1	1,151	-0.09%
2020/08/28	1	93.60	0	0.00	93.70	1	1,157	0.09%
2020/08/26	1	100.00	0	0.00	99.20	1	1,172	0.09%
2020/08/25	1	99.90	0	0.00	99.90	1	1,188	0.09%
2020/08/24	1	98.40	0	0.00	97.70	1	1,197	0.08%
2020/08/21	1	93.80	0	0.00	94.60	1	1,211	0.08%
2020/08/20	0	0.00	2	97.00	91.20	-2	1,228	-0.16%
2020/08/19	2	97.65	1	101.00	97.20	1	1,225	0.08%
2020/08/13	0	0.00	1	107.50	107.50	-1	1,311	-0.08%
2020/08/11	0	0.00	1	102.00	103.50	-1	1,426	-0.07%
2020/08/06	1	108.00	1	107.50	107.00	0	1,593	0.00%
2020/08/04	3	106.00	0	0.00	107.50	3	1,631	0.18%
2020/08/03	0	0.00	4	104.50	105.50	-4	1,632	-0.24%
2020/07/29	1	98.80	0	0.00	101.50	1	1,650	0.06%
2020/07/28	0	0.00	2	98.70	99.80	-2	1,649	-0.12%
2020/07/27	3	98.33	14	99.47	99.90	-11	1,648	-0.67%
2020/07/24	17	104.41	5	104.80	102.50	12	1,635	0.73%
2020/07/20	61	116.19	60	115.34	112.50	1	1,601	0.06%
2020/07/17	2	115.75	21	116.79	114.50	-19	1,587	-1.20%
2020/07/16	3	111.33	12	112.50	113.00	-9	1,552	-0.58%
2020/07/15	3	113.00	0	0.00	111.50	3	1,545	0.19%
2020/07/14	0	0.00	10	115.00	114.50	-10	1,538	-0.65%
2020/07/13	1	112.50	2	113.50	114.50	-1	1,520	-0.07%
2020/07/10	2	108.25	1	111.00	111.00	1	1,498	0.07%
2020/07/09	18	113.39	4	111.88	112.00	14	1,484	0.94%
2020/07/08	9	114.17	4	113.88	113.50	5	1,470	0.34%
2020/07/07	19	118.63	5	117.60	115.50	14	1,457	0.96%
2020/07/06	18	123.67	32	127.55	128.00	-14	1,374	-1.02%
2020/07/03	10	119.00	4	118.00	116.50	6	1,255	0.48%
2020/07/02	5	117.40	1	119.51	119.50	4	1,224	0.33%
2020/07/01	0	0.00	15	116.67	116.00	-15	1,204	-1.25%
2020/06/30	23	118.41	6	119.50	116.00	17	1,191	1.43%
2020/06/29	7	116.36	10	118.50	118.00	-3	1,142	-0.26%
2020/06/24	8	111.56	10	111.35	113.00	-2	1,081	-0.18%
2020/06/23	3	104.50	0	0.00	104.50	3	1,039	0.29%
2020/06/22	2	107.25	0	0.00	106.50	2	1,040	0.19%
2020/06/19	3	109.17	6	110.00	106.50	-3	1,038	-0.29%
2020/06/18	1	108.50	2	107.25	107.50	-1	1,022	-0.10%
2020/06/17	0	0.00	1	102.50	103.50	-1	998	-0.10%
2020/06/15	1	103.50	10	101.00	102.00	-9	992	-0.91%
2020/06/12	1	99.40	0	0.00	99.00	1	977	0.10%
2020/06/11	12	98.29	10	99.80	98.00	2	966	0.21%
2020/06/10	6	107.32	2	102.50	102.00	4	931	0.43%
2020/06/09	2	113.50	0	0.00	113.00	2	907	0.22%
2020/06/08	1	114.50	1	112.00	111.00	0	900	0.00%
2020/06/05	1	113.50	3	112.67	112.50	-2	888	-0.23%
2020/06/04	2	109.00	1	108.00	110.50	1	855	0.12%
2020/06/03	1	114.00	0	0.00	110.00	1	850	0.12%
2020/06/02	0	0.00	15	108.83	110.00	-15	834	-1.80%
2020/06/01	25	109.98	0.1	109.50	109.50	24.9	828	3.00%
2020/05/27	1	110.00	11	112.36	109.00	-10	787	-1.27%
2020/05/26	11	113.73	13	115.77	113.00	-2	766	-0.26%
2020/05/25	12	115.50	0	0.00	115.50	12	756	1.59%
2020/05/22	6	116.33	13	117.39	119.00	-7	739	-0.95%
2020/05/21	10	116.75	15.5	115.81	116.00	-5.5	717	-0.76%
2020/05/20	14	116.29	5.1	117.46	116.50	8.9	687	1.29%
2020/05/19	1	115.00	20.3	115.44	112.00	-19.3	648	-2.98%
2020/05/18	36	113.14	22	112.77	114.50	14	600	2.34%
2020/05/15	7	100.61	24	105.46	105.00	-17	554	-3.07%
2020/05/14	16.2	100.04	40	102.04	99.20	-23.8	492	-4.83%
2020/05/13	1	95.60	2	97.00	96.00	-1	398	-0.25%
2020/05/12	1	95.60	2	95.80	95.60	-1	389	-0.26%
2020/05/11	2	91.40	3	92.87	93.90	-1	361	-0.28%
2020/05/08	0	0.00	2	89.40	89.00	-2	347	-0.58%
2020/05/07	13	87.97	1	86.60	89.10	12	340	3.53%
2020/05/06	12	84.92	0	0.00	85.90	12	324	3.69%
2020/05/05	1	85.00	0	0.00	85.10	1	319	0.31%
2020/05/04	6	83.27	0	0.00	83.40	6	311	1.93%
2020/04/30	1	83.50	0	0.00	83.60	1	310	0.32%
2020/04/28	0	0.00	2	83.00	82.80	-2	298	-0.67%
2020/04/27	0	0.00	3	82.07	82.20	-3	312	-0.96%
2020/04/22	9	80.61	0	0.00	80.90	9	298	3.01%
2020/04/21	15	79.93	0	0.00	80.60	15	297	5.04%
2020/04/17	10	81.12	1	82.00	81.50	9	296	3.04%
2020/04/16	5	81.00	0	0.00	81.00	5	296	1.69%
2020/04/15	27	79.99	1	80.00	80.20	26	295	8.80%
2020/04/13	10	79.50	2	80.50	79.50	8	294	2.72%
2020/04/10	51	78.88	2	78.55	80.00	49	285	17.18%
2020/04/09	16	76.34	0	0.00	76.50	16	277	5.76%
2020/04/08	10	75.85	0	0.00	75.90	10	281	3.56%
2020/04/07	20	75.92	0	0.00	76.00	20	293	6.81%
2020/04/06	18	74.14	3	75.13	75.40	15	293	5.12%
2020/04/01	28	74.01	1	73.30	74.20	27	287	9.39%
2020/03/31	16	73.83	1	74.60	73.60	15	289	5.18%
2020/03/27	1.2	72.33	1	70.90	70.80	0.2	294	0.07%
2020/03/26	0	0.00	2	73.00	71.80	-2	289	-0.69%
2020/03/25	0	0.00	2	71.00	70.40	-2	284	-0.70%
2020/03/23	0	0.00	2	63.90	64.20	-2	281	-0.71%
2020/03/20	25	65.32	0	0.00	65.00	25	281	8.88%
2020/03/19	38	63.32	0	0.00	59.50	38	278	13.64%
2020/03/18	15	65.67	0	0.00	65.40	15	272	5.51%
2020/03/17	13	65.91	0	0.00	65.60	13	268	4.84%
2020/03/16	11	67.95	0	0.00	67.10	11	263	4.17%
2020/03/13	29	66.71	2	66.00	68.50	27	260	10.35%
2020/03/12	25	74.50	0	0.00	73.20	25	253	9.88%
2020/03/11	11	77.83	0	0.00	77.90	11	247	4.45%
2020/03/10	7	75.73	0	0.00	77.00	7	245	2.85%
2020/03/09	5	78.70	0	0.00	78.10	5	243	2.05%
2020/03/02	10	78.30	0	0.00	78.50	10	244	4.08%
2020/02/27	5	79.38	0	0.00	79.70	5	244	2.04%
2020/02/25	0	0.00	1	83.30	81.80	-1	242	-0.41%
2020/02/24	0	82.80	0	0.00	82.90	0	240	0.00%
2020/02/19	0	0.00	2	84.20	84.10	-2	234	-0.85%
2020/02/18	1	84.90	0	0.00	82.00	1	224	0.45%
2020/02/17	0	0.00	1	81.30	83.50	-1	205	-0.49%
2020/02/14	2	80.30	0	0.00	80.10	2	199	1.00%
2020/02/13	1	80.00	0	0.00	80.00	1	196	0.51%
2020/02/07	3	78.30	0	0.00	78.50	3	198	1.51%
2020/02/06	12	77.16	0	0.00	77.50	12	196	6.10%
2020/02/05	14	76.86	0	0.00	77.00	14	196	7.11%
2020/02/04	10	76.76	0	0.00	77.10	10	198	5.04%
2020/02/03	14	76.92	32	75.07	75.50	-18	197	-9.13%
2020/01/31	0	0.00	4	82.18	81.10	-4	190	-2.10%
2020/01/30	33	83.35	0	0.00	82.00	33	186	17.72%
2020/01/17	1	82.40	0	0.00	82.10	1	167	0.60%
2020/01/10	1	81.80	0	0.00	82.10	1	164	0.61%
2020/01/09	0	0.00	1	81.50	80.80	-1	159	-0.63%
2020/01/08	0	0.00	4	80.55	80.50	-4	159	-2.51%
2020/01/07	0	80.70	2	81.40	80.70	-2	159	-1.25%
2020/01/03	1	80.70	0	0.00	80.50	1	161	0.62%
2020/01/02	1	82.70	4	83.77	82.00	-3	159	-1.88%
2019/12/31	2	84.20	5	83.56	83.20	-3	152	-1.97%
2019/12/30	0	0.00	1	80.90	82.60	-1	138	-0.72%
2019/12/26	0	0.00	1	80.50	80.20	-1	137	-0.73%
2019/12/25	4	80.70	4	80.63	81.20	0	138	0.00%
2019/12/23	2	78.60	0	0.00	78.50	2	132	1.51%
2019/12/19	3	77.53	0	0.00	77.60	3	166	1.80%
2019/12/18	4	77.28	0	0.00	77.10	4	169	2.35%
2019/12/17	6	77.78	0	0.00	77.20	6	170	3.51%
2019/12/16	3	78.00	2	78.00	77.50	1	172	0.58%
2019/12/13	2	78.50	0	0.00	77.50	2	183	1.09%
2019/12/09	0	0.00	1	79.50	79.40	-1	202	-0.49%
2019/11/27	1	79.40	1	78.20	78.00	0	266	0.00%
2019/11/21	1	76.50	0	0.00	76.40	1	275	0.36%
2019/11/11	1	74.50	2	76.05	74.70	-1	287	-0.35%
2019/11/08	4	78.10	0	0.00	77.60	4	285	1.40%
2019/11/07	2	79.30	1	79.50	78.40	1	284	0.35%
2019/11/04	0	0.00	2	78.40	78.20	-2	280	-0.71%
2019/10/31	2	77.00	0	76.60	76.60	2	276	0.71%
2019/10/29	1	77.00	0	0.00	76.50	1	276	0.36%
2019/10/28	1	77.20	0	0.00	76.90	1	276	0.36%
2019/10/24	0	0.00	1	78.00	78.60	-1	274	-0.36%
2019/10/21	0	0.00	1	77.10	77.10	-1	273	-0.37%
2019/10/16	0	0.00	0.1	79.00	78.10	-0.1	272	-0.05%
2019/10/15	1	78.70	0	0.00	78.60	1	271	0.37%
2019/10/14	1	79.90	0	0.00	79.80	1	269	0.37%
2019/10/08	0	0.00	1	81.50	82.30	-1	267	-0.37%
2019/10/04	0	0.00	2	82.30	82.20	-2	265	-0.75%
2019/10/03	1	82.50	0	0.00	82.60	1	265	0.38%
2019/09/27	1	80.80	1	80.80	82.30	0	254	0.00%
2019/09/26	1	82.50	1	82.60	82.20	0	250	0.00%
2019/09/25	2	83.15	2	82.50	82.20	0	247	0.00%
2019/09/24	7	82.70	15	83.35	83.10	-8	240	-3.33%
2019/09/23	0	0.00	1	80.30	80.70	-1	215	-0.46%
2019/09/20	2	80.30	0	0.00	80.00	2	211	0.94%
2019/09/19	0	0.00	1	80.10	80.80	-1	210	-0.47%
2019/09/18	6	81.65	9	81.43	80.50	-3	207	-1.45%
2019/09/17	0	0.00	0	78.80	79.00	0	195	0.00%
2019/09/16	3	77.97	6	77.23	77.40	-3	193	-1.55%
2019/09/12	8	80.70	4	80.63	79.20	4	188	2.12%
2019/09/11	2	80.05	6	80.07	80.30	-4	185	-2.15%
2019/09/10	3	79.10	2	78.65	78.70	1	176	0.57%
2019/09/09	0	0.00	1	79.00	78.00	-1	173	-0.58%
2019/09/06	4	79.63	4	78.65	77.90	0	170	0.00%
2019/09/05	1	78.00	1	80.60	78.00	0	161	0.00%
2019/09/04	1	80.00	2	80.00	80.00	-1	155	-0.64%
2019/09/03	6	79.53	4	80.77	78.00	2	146	1.34%
2019/09/02	1	76.28	11	76.37	78.90	-10	125	-7.93%
2019/08/29	0	0.00	1	73.00	72.80	-1	101	-0.98%
2019/08/28	1	72.40	1	73.40	73.40	0	99	0.00%
2019/08/27	1	73.90	5	74.20	74.00	-4	90	-4.40%
2019/08/26	0	0.00	1	73.00	72.60	-1	85	-1.17%
2019/08/23	0	0.00	5	74.70	73.50	-5	84	-5.92%
2019/08/22	7	74.13	1	74.10	74.10	6	82	7.23%
2019/08/21	8	74.84	5	75.26	74.90	3	82	3.64%
2019/08/14	0	0.00	7	71.64	71.20	-7	72	-9.64%
2019/08/12	0	0.00	1.1	70.98	71.00	-1.1	72	-1.53%
2019/08/06	1	67.40	0	0.00	68.70	1	74	1.34%
2019/07/25	0	0.00	1	72.00	72.20	-1	78	-1.28%
2019/07/11	1	72.80	0	0.00	73.00	1	79	1.25%
2019/07/09	6	73.95	0	0.00	73.30	6	80	7.47%
2019/06/12	2	70.50	0	0.00	70.70	2	101	1.96%
2019/06/06	0	0.00	0.2	69.60	70.00	-0.2	103	-0.22%
2019/05/14	1	72.10	0	0.00	71.50	1	119	0.83%
2019/05/03	0	0.00	1	75.10	75.50	-1	118	-0.84%
2019/04/29	0	0.00	1	73.90	73.40	-1	118	-0.84%
2019/04/08	1	77.70	0	0.00	77.80	1	131	0.76%
2019/04/03	0	0.00	1	75.80	77.00	-1	129	-0.77%
2019/04/01	2	74.30	0	0.00	74.40	2	126	1.58%
2019/03/29	0	0.00	1	74.00	74.00	-1	127	-0.78%
2019/03/25	0	0.00	0	73.30	73.00	0	123	-0.02%
2019/03/22	0	0.00	1	72.50	72.50	-1	120	-0.83%
2019/03/12	1	72.50	1	72.00	72.10	0	119	0.00%
2019/03/08	2	71.50	0	0.00	71.50	2	123	1.63%
2019/03/05	1	73.30	0	0.00	72.30	1	137	0.73%
2019/02/21	0	0.00	0	72.40	72.30	0	127	-0.01%
2019/02/19	0	0.00	1	73.20	73.10	-1	126	-0.79%
2019/02/18	0	0.00	1	71.00	71.30	-1	121	-0.83%
2019/02/15	0	0.00	2	70.70	70.70	-2	119	-1.67%
2019/02/13	1	69.90	0	0.00	69.90	1	118	0.85%
2019/02/11	0	70.00	0	0.00	68.90	0	115	0.00%
2019/01/23	0	0.00	1	69.70	69.70	-1	113	-0.88%
2019/01/18	0	0.00	5	71.36	70.70	-5	113	-4.43%
2019/01/17	1	70.60	0	0.00	70.50	1	111	0.89%
2019/01/16	0	0.00	3	70.40	70.50	-3	109	-2.73%
2019/01/14	0	0.00	0	67.90	67.40	0	102	0.00%
2019/01/08	1	64.80	0	0.00	65.20	1	101	0.98%
2018/12/24	0	68.00	0	0.00	68.00	0	99	0.00%
2018/12/20	1	65.40	0	68.00	65.40	1	98	1.01%
2018/12/19	0	0.00	3	67.80	67.10	-3	95	-3.13%
2018/12/17	1	69.70	0	0.00	69.80	1	96	1.04%
2018/12/10	1	69.10	0	0.00	69.20	1	104	0.95%
2018/12/07	1	69.50	0	0.00	69.70	1	106	0.94%
2018/12/05	0	0.00	1	71.70	71.80	-1	104	-0.95%
2018/12/03	1	72.20	1	72.80	72.10	0	104	0.00%
2018/11/30	1	71.80	0	0.00	72.00	1	100	1.00%
2018/11/28	0	0.00	3	73.90	72.80	-3	95	-3.14%
2018/11/15	0	0.00	1	68.20	67.80	-1	88	-1.13%
2018/10/25	0	0.00	4	67.10	67.00	-4	108	-3.67%
2018/10/24	0	0.00	22	68.50	69.00	-22	110	-19.96%
2018/10/23	0	0.00	20	69.01	68.80	-20	110	-18.15%
2018/10/22	0	0.00	1	70.00	71.00	-1	109	-0.91%
2018/10/19	0	0.00	19	69.88	70.00	-19	111	-17.08%
2018/10/16	12	69.98	0	0.00	70.40	12	113	10.54%
2018/10/15	6	68.95	0	0.00	68.90	6	116	5.14%
2018/10/12	2	66.10	0	0.00	68.40	2	125	1.59%
2018/10/11	0	72.10	0	0.00	66.10	0	132	0.00%
2018/10/08	0	0.00	0	72.50	72.00	0	130	0.00%
2018/09/19	1	71.90	0	0.00	71.20	1	176	0.57%
2018/09/14	0	0.00	1	71.50	72.00	-1	185	-0.54%
2018/09/13	17	70.17	0	0.00	70.30	17	188	9.00%
2018/09/11	2	68.85	0	0.00	69.50	2	207	0.96%
2018/09/10	18	69.86	3	70.00	68.70	15	217	6.91%
2018/09/07	0	71.50	18	70.76	71.30	-18	241	-7.45%
2018/09/06	0	72.60	0	0.00	73.00	0	286	0.00%
2018/09/04	6	73.12	0	0.00	73.30	6	318	1.89%
2018/08/29	2	72.90	0	0.00	73.00	2	368	0.54%
2018/08/14	1	73.90	1	74.30	74.30	0	583	0.00%
2018/08/06	1	80.90	0	0.00	81.20	1	852	0.12%
2018/08/02	2	79.60	0	0.00	79.90	2	882	0.23%
2018/08/01	5	80.50	0	0.00	80.80	5	888	0.56%
2018/07/31	42	79.46	6	78.28	79.90	36	894	4.02%
2018/07/24	2	81.90	0	0.00	82.10	2	945	0.21%
2018/07/23	6	82.62	0	0.00	82.20	6	959	0.63%
2018/07/20	89	84.94	0	0.00	84.60	89	967	9.20%
2018/07/19	2	87.20	0	0.00	85.00	2	970	0.21%
2018/07/18	35	87.41	4	87.40	87.50	31	970	3.19%
2018/07/17	25	83.80	0	0.00	83.40	25	969	2.58%
2018/07/16	26	83.55	2	83.60	83.60	24	978	2.45%
2018/07/13	2	83.65	0.1	83.90	84.00	1.9	991	0.19%
2018/07/12	6	82.85	0	0.00	83.00	6	995	0.60%
2018/07/11	0	0.00	1	83.50	83.10	-1	1,015	-0.10%
2018/07/10	4	83.25	7	84.44	83.00	-3	1,023	-0.29%
2018/07/09	25	80.99	0	0.00	82.10	25	1,030	2.43%
2018/07/06	57	79.70	3	80.10	80.00	54	1,048	5.15%
2018/07/02	35	78.05	0	0.00	78.30	35	1,229	2.85%
2018/06/29	19	77.43	1	77.80	77.80	18	1,258	1.43%
2018/06/27	27	77.11	0	0.00	77.00	27	1,324	2.04%
2018/06/25	8	75.03	0	0.00	75.40	8	1,423	0.56%
2018/06/21	2	74.60	2	75.05	74.90	0	1,423	0.00%
2018/06/15	7	79.67	1	78.50	78.80	6	1,395	0.43%
2018/06/14	9	84.80	13	82.90	82.20	-4	1,370	-0.29%
2018/06/13	12	91.74	2	91.45	91.00	10	1,324	0.75%
2018/06/11	0	0.00	1	88.70	88.20	-1	1,296	-0.08%
2018/06/07	176	88.16	0	0.00	88.20	176	1,263	13.93%	大買/鉅額交易
2018/06/04	1	89.80	2	89.85	89.00	-1	1,239	-0.08%
2018/05/31	2	86.70	2	88.90	86.70	0	1,213	0.00%
2018/05/30	0	0.00	1	88.80	87.70	-1	1,200	-0.08%
2018/05/29	2	86.80	1	88.00	86.30	1	1,190	0.08%
2018/05/28	204	88.73	1	89.10	89.40	203	1,179	17.22%	大買/鉅額交易
2018/05/25	1	86.80	0	0.00	86.60	1	1,158	0.09%
2018/05/24	3	85.67	4	86.40	84.50	-1	1,123	-0.09%
2018/05/23	1	84.70	7	86.20	84.10	-6	1,094	-0.55%
2018/05/22	1	89.90	0	0.00	88.20	1	1,066	0.09%
2018/05/21	6	92.52	3	93.63	89.50	3	1,038	0.29%
2018/05/18	25	99.72	28	96.03	93.90	-3	1,002	-0.30%
2018/05/17	13	94.72	41	94.07	98.00	-28	920	-3.04%
2018/05/16	25	90.50	1	91.00	91.00	24	819	2.93%
2018/05/15	40	89.22	0	0.00	91.00	40	805	4.97%
2018/05/10	60	88.89	6	88.65	88.30	54	782	6.90%
2018/05/08	1	82.70	1	83.40	83.70	0	758	0.00%
2018/05/07	3	85.10	2	87.40	85.10	1	760	0.13%
2018/05/04	92	85.98	6	86.18	86.90	86	767	11.21%
2018/05/02	4	86.80	39	86.35	87.20	-35	766	-4.57%
2018/04/30	98.3	87.23	27	87.38	87.60	71.3	766	9.30%
2018/04/27	118	85.35	37	85.17	85.40	81	760	10.66%	大買/
2018/04/26	12	82.90	10	83.67	83.30	2	756	0.26%
2018/04/25	60	80.45	4	79.10	80.10	56	775	7.22%
2018/04/24	93	79.37	4	78.75	81.00	89	773	11.50%
2018/04/23	65	82.05	2	85.80	81.30	63	768	8.19%
2018/04/20	5	82.70	0	0.00	84.20	5	791	0.63%
2018/04/19	49	83.53	0	0.00	82.70	49	791	6.19%
2018/04/18	7	80.93	0	0.00	80.50	7	779	0.90%
2018/04/17	68	81.77	6	80.70	79.90	62	773	8.02%
2018/04/16	0	0.00	1	85.80	84.50	-1	759	-0.13%
2018/04/13	5	86.30	5	87.70	85.00	0	758	0.00%
2018/04/12	1	92.20	3	89.20	89.20	-2	748	-0.27%
2018/04/11	3	88.57	6	93.25	94.10	-3	733	-0.41%
2018/04/10	2	87.00	1	85.70	85.60	1	704	0.14%
2018/04/09	25	90.67	43	87.55	85.40	-18	699	-2.57%
2018/04/03	25	88.47	8	85.94	89.90	17	648	2.62%
2018/04/02	4	80.60	11	80.90	81.80	-7	569	-1.23%
2018/03/31	5	78.68	6	79.02	79.80	-1	537	-0.19%
2018/03/30	0	0.00	6	76.03	75.80	-6	487	-1.23%
2018/03/29	9	77.42	12	76.84	75.90	-3	468	-0.64%
2018/03/28	1	69.40	7.1	71.09	75.30	-6.1	418	-1.45%
2018/03/27	0	0.00	2	68.90	68.50	-2	361	-0.55%
2018/03/19	0	0.00	1	68.20	67.80	-1	354	-0.28%
2018/03/16	1	67.90	0	0.00	67.90	1	357	0.28%
2018/03/14	1	66.90	0	0.00	66.80	1	359	0.28%
2018/03/13	0	0.00	1	67.40	67.50	-1	361	-0.28%
2018/03/12	1	67.40	0	0.00	67.20	1	362	0.28%
2018/03/09	0	0.00	1	67.00	66.80	-1	362	-0.28%
2018/03/08	0	0.00	0	66.30	66.20	0	363	0.00%
2018/03/07	2	66.00	0	0.00	66.20	2	369	0.54%
2018/03/06	1	66.50	0	0.00	66.50	1	374	0.27%
2018/03/05	1	66.50	1	66.70	66.50	0	376	0.00%
2018/03/02	6	66.80	0	67.00	66.50	6	378	1.58%
2018/02/27	0	0.00	0	66.80	66.70	0	380	0.00%
2018/02/26	2	67.15	2	66.70	66.80	0	381	0.00%
2018/02/08	1	67.70	0	0.00	67.00	1	401	0.25%
2018/02/07	2	68.45	2	69.30	67.70	0	412	0.00%
2018/02/05	3	68.50	0	0.00	72.50	3	474	0.63%
2018/02/01	1	72.30	0	0.00	72.10	1	509	0.20%
2018/01/30	0	0.00	10	73.09	72.10	-10	505	-1.98%
2018/01/29	1	74.80	1	74.90	74.80	0	497	0.00%
2018/01/25	1	75.90	3	74.90	74.70	-2	488	-0.41%
2018/01/23	0	0.00	10	75.00	74.80	-10	475	-2.10%
2018/01/22	24	77.57	2	78.40	76.30	22	469	4.69%
2018/01/18	4	76.83	3	76.93	76.00	1	443	0.23%
2018/01/16	1	74.50	1	73.90	74.00	0	414	0.00%
2018/01/15	3	76.83	4	75.43	75.00	-1	412	-0.24%
2018/01/11	0	0.00	2	72.75	72.40	-2	374	-0.53%
2018/01/09	2	74.55	0	73.60	73.60	2	373	0.53%
2018/01/08	1	74.80	3	74.90	74.80	-2	368	-0.54%
2018/01/05	2	74.60	1	74.40	74.50	1	357	0.28%
2018/01/03	2	73.70	0	0.00	73.50	2	348	0.57%
2018/01/02	2	73.80	4	74.40	74.90	-2	337	-0.59%