先進光 (3362)-元大-台中券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
211.0
漲跌
▲4.0
漲幅
+1.93%
成交量
1,681張
產業
上櫃光電類股
402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

先進光 (3362)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中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
2024/05/23	0	0.00	1	215.00	211.00	-1	1,773	-0.06%
2024/05/22	0.2	209.00	0	0.00	207.00	0.2	1,822	0.01%
2024/05/21	1	207.00	7	208.00	205.50	-6	1,959	-0.31%
2024/05/20	2.2	211.24	1.1	212.55	209.00	1.1	2,071	0.05%
2024/05/17	15.2	214.96	0	0.00	214.50	15.2	2,203	0.69%
2024/05/16	0	0.00	11	220.32	223.00	-11	2,258	-0.49%
2024/05/14	0	0.00	1	202.00	206.50	-1	2,352	-0.04%
2024/05/13	1	200.00	0	0.00	198.00	1	2,422	0.04%
2024/05/10	6	189.83	37	187.53	198.50	-31	2,512	-1.23%
2024/05/08	0	0.00	1	203.00	202.50	-1	2,843	-0.04%
2024/05/03	3	210.00	0	0.00	205.50	3	2,993	0.10%
2024/05/02	0	0.00	1	202.00	201.50	-1	3,026	-0.03%
2024/04/30	1	204.50	0	0.00	206.50	1	3,122	0.03%
2024/04/26	0.1	203.00	0	0.00	201.50	0.1	3,294	0.00%
2024/04/24	1	207.00	0	206.00	206.50	1	3,335	0.03%
2024/04/23	1	196.00	2	196.00	196.50	-1	3,350	-0.03%
2024/04/19	1.1	196.27	2	199.00	201.00	-0.9	3,414	-0.03%
2024/04/17	0.2	208.45	0	0.00	206.50	0.2	3,525	0.01%
2024/04/16	1	194.51	0	0.00	201.00	1	3,526	0.03%
2024/04/15	3	220.73	0	224.00	206.00	3	3,516	0.09%
2024/04/12	0	227.00	0	232.50	228.00	0	3,475	0.00%
2024/04/11	0	0.00	0.1	224.50	226.00	-0.1	3,465	0.00%
2024/04/10	1.1	224.55	0	0.00	224.00	1.1	3,478	0.03%
2024/04/09	2.7	237.41	0	0.00	229.00	2.7	3,469	0.08%
2024/04/08	0.6	231.42	0.2	227.92	236.50	0.4	3,431	0.01%
2024/04/03	0	222.50	0	0.00	223.00	0	3,410	0.00%
2024/04/02	0.1	224.50	0	0.00	222.00	0.1	3,430	0.00%
2024/03/28	1	226.00	1	223.50	223.00	0	3,594	0.00%
2024/03/27	0.1	224.88	1	224.50	227.50	-0.9	3,675	-0.02%
2024/03/26	7	233.21	5	225.50	224.50	2	3,720	0.05%
2024/03/22	0.1	228.58	0	0.00	231.00	0.1	3,744	0.00%
2024/03/21	0.2	230.46	2	229.50	227.50	-1.8	3,755	-0.05%
2024/03/20	1.3	235.31	3	239.00	232.50	-1.7	3,793	-0.04%
2024/03/19	1.1	235.95	1	233.00	231.00	0.1	3,961	0.00%
2024/03/18	2	233.50	0.2	238.50	235.50	1.8	4,078	0.04%
2024/03/15	2.2	241.49	1.2	243.67	232.00	1	4,094	0.02%
2024/03/14	1.2	226.50	0	0.00	230.00	1.2	4,052	0.03%
2024/03/13	2	231.50	1.1	233.00	228.00	1	4,023	0.02%
2024/03/12	1	240.00	1	241.00	240.00	0	3,978	0.00%
2024/03/11	0	254.50	2	249.75	237.00	-2	3,942	-0.05%
2024/03/08	2.3	263.64	0.3	261.52	260.00	2	3,879	0.05%
2024/03/07	0.3	282.00	0	280.50	280.00	0.3	3,866	0.01%
2024/03/06	0.5	279.59	0	0.00	285.00	0.5	3,895	0.01%
2024/03/05	0	277.50	0	0.00	280.00	0	3,909	0.00%
2024/03/04	1	279.00	0	0.00	277.00	1	3,915	0.03%
2024/02/29	0.1	278.00	0.2	278.67	283.00	-0.1	4,216	0.00%
2024/02/27	3.2	279.51	2.1	271.23	278.00	1.1	4,405	0.02%
2024/02/26	0	268.25	1	272.10	275.50	-1	4,929	-0.02%
2024/02/23	5.1	269.47	0.3	276.95	261.50	4.8	5,136	0.09%
2024/02/22	6.2	275.30	10.3	278.17	281.00	-4.1	5,227	-0.08%
2024/02/21	4.5	257.43	3.1	257.75	259.00	1.4	5,205	0.03%
2024/02/20	5.4	247.51	15.2	245.13	251.00	-9.8	5,118	-0.19%
2024/02/19	18.2	241.36	7.3	240.87	242.00	10.9	5,087	0.21%
2024/02/16	0.7	224.00	1.3	227.37	225.50	-0.6	5,044	-0.01%
2024/02/15	103.9	218.30	3	221.02	222.00	100.9	4,979	2.03%	大買/
2024/02/05	3	211.17	10.2	211.87	212.00	-7.2	4,882	-0.15%
2024/02/02	2	212.22	1	210.00	210.00	1	4,828	0.02%
2024/02/01	12	206.71	14	207.80	208.00	-2	4,740	-0.04%
2024/01/31	11.2	203.89	6.2	203.44	205.00	5	4,613	0.11%
2024/01/30	0	0.00	7	191.36	193.00	-7	4,390	-0.16%
2024/01/29	0	0.00	4.2	185.84	184.50	-4.2	4,327	-0.10%
2024/01/26	1.3	178.88	0	0.00	180.00	1.3	4,282	0.03%
2024/01/25	1	179.50	2.5	178.98	179.00	-1.5	4,282	-0.03%
2024/01/24	3.4	186.26	0	0.00	182.00	3.4	4,252	0.08%
2024/01/23	6.8	181.18	6.2	184.00	182.50	0.7	4,195	0.02%
2024/01/22	0	0.00	0.5	175.50	173.00	-0.5	4,064	-0.01%
2024/01/19	2	172.50	0	0.00	174.00	2	4,044	0.05%
2024/01/18	0	0.00	20	167.00	171.50	-20	4,034	-0.50%
2024/01/16	0	0.00	1	174.00	173.50	-1	4,073	-0.02%
2024/01/12	21	180.31	2.3	174.09	176.50	18.7	4,027	0.47%
2024/01/11	1	167.50	2	170.25	169.50	-1	3,990	-0.03%
2024/01/10	2	165.00	1	163.50	164.00	1	4,004	0.02%
2024/01/09	1.1	164.91	0	0.00	165.00	1.1	4,013	0.03%
2024/01/05	4	166.25	0	0.00	165.50	4	4,013	0.10%
2024/01/04	0.1	167.00	0	0.00	166.00	0.1	4,005	0.00%
2024/01/03	0.2	169.77	1	168.00	169.00	-0.8	4,015	-0.02%
2024/01/02	1	173.97	1	172.50	171.50	0	4,017	0.00%
2023/12/27	4	175.00	5	176.90	176.50	-1	4,090	-0.02%
2023/12/25	1.2	170.24	1	170.00	170.00	0.2	4,054	0.00%
2023/12/22	1	177.45	3.8	177.41	178.00	-2.7	4,026	-0.07%
2023/12/21	1.3	172.30	0	0.00	175.50	1.3	3,936	0.03%
2023/12/20	3.5	169.14	2.1	169.17	169.50	1.4	3,904	0.04%
2023/12/19	6	164.17	1	161.00	165.00	5	3,858	0.13%
2023/12/18	0.2	168.00	1	169.00	166.00	-0.8	3,850	-0.02%
2023/12/15	0	0.00	1.2	169.58	169.50	-1.2	3,849	-0.03%
2023/12/14	4.1	182.06	4.6	177.39	174.00	-0.5	3,830	-0.01%
2023/12/13	0.3	190.50	50.7	180.19	181.50	-50.4	3,678	-1.37%
2023/12/12	0	0.00	100	185.38	188.00	-100	3,706	-2.70%
2023/12/11	0	0.00	20	177.75	184.50	-20	3,736	-0.54%
2023/12/07	0.5	179.18	0	0.00	179.50	0.5	3,775	0.01%
2023/12/05	0.5	184.50	0.1	181.50	181.00	0.5	3,896	0.01%
2023/12/04	1.1	186.43	0	0.00	186.00	1.1	3,925	0.03%
2023/12/01	0	0.00	4.1	189.61	193.00	-4.1	4,045	-0.10%
2023/11/30	2	184.00	1.3	182.00	184.50	0.7	4,017	0.02%
2023/11/29	0.2	180.00	4.1	179.15	180.00	-3.9	3,999	-0.10%
2023/11/28	18.6	181.45	21.7	177.44	178.50	-3	3,986	-0.08%
2023/11/27	3.1	188.03	7.1	183.44	182.50	-4	3,836	-0.10%
2023/11/24	5.2	182.81	6.5	180.71	185.50	-1.3	3,690	-0.04%
2023/11/22	568.3	170.81	155.3	170.54	175.00	413	2,948	14.01%	大買/大賣/鉅額交易
2023/11/21	4.1	160.48	6.1	159.84	159.50	-2	2,727	-0.07%
2023/11/20	1.1	152.80	7.1	155.99	154.00	-5.9	2,573	-0.23%
2023/11/17	2	145.00	0.2	148.00	149.50	1.8	2,463	0.07%
2023/11/16	8.1	148.41	0	0.00	145.50	8.1	2,577	0.31%
2023/11/15	0.1	147.71	3.4	146.81	148.50	-3.2	2,588	-0.12%
2023/11/13	2	138.50	2	138.25	138.50	0	3,248	0.00%
2023/11/10	1	137.52	128	139.96	137.00	-127	3,329	-3.81%	大賣/鉅額交易
2023/11/07	0	0.00	1	142.00	141.00	-1	3,880	-0.03%
2023/11/06	5	142.10	5	140.60	140.50	0	4,015	0.00%
2023/11/01	1	135.97	3	136.67	134.00	-2	4,229	-0.05%
2023/10/31	14	141.43	10	135.50	135.00	4	4,239	0.09%
2023/10/27	5	142.50	2	142.25	143.00	3	4,223	0.07%
2023/10/26	1	140.50	0	0.00	140.50	1	4,220	0.02%
2023/10/25	22.1	145.90	23	143.48	141.50	-0.9	4,212	-0.02%
2023/10/23	2	136.00	3	136.33	136.00	-1	4,204	-0.02%
2023/10/20	0	0.00	10	133.50	134.50	-10	4,214	-0.24%
2023/10/19	26	138.50	25	136.88	136.00	1	4,254	0.02%
2023/10/18	6.1	131.50	21	131.55	131.00	-14.9	4,335	-0.34%
2023/10/17	1	140.50	0	0.00	138.00	1	4,456	0.02%
2023/10/16	8	140.44	21.1	140.42	139.00	-13.1	4,713	-0.28%
2023/10/13	0	0.00	2	142.00	141.50	-2	5,016	-0.04%
2023/10/12	1	146.50	0	0.00	144.00	1	5,257	0.02%
2023/10/11	1	150.00	13	146.23	142.50	-12	5,572	-0.22%
2023/10/05	1	153.50	3	150.00	148.00	-2	5,927	-0.03%
2023/10/04	2	145.75	2	146.00	145.50	0	6,157	0.00%
2023/10/03	2	146.75	1	143.50	143.50	1	6,581	0.02%
2023/10/02	0	149.50	1	149.00	149.00	-1	6,962	-0.01%
2023/09/28	4	146.00	4.1	145.48	145.50	-0.1	7,335	0.00%
2023/09/27	6	144.17	12	145.08	145.50	-6	7,601	-0.08%
2023/09/25	1	154.47	1	152.00	149.50	0	7,599	0.00%
2023/09/22	1	150.49	1	151.50	151.50	0	7,576	0.00%
2023/09/21	1	145.00	1	149.48	149.50	0	7,569	0.00%
2023/09/20	1	146.02	1	147.50	148.00	0	7,553	0.00%
2023/09/19	1	149.50	0	0.00	149.50	1	7,566	0.01%
2023/09/18	20.1	156.48	70	152.54	152.00	-49.9	7,574	-0.66%
2023/09/15	56.1	156.13	8	157.06	155.00	48.1	7,539	0.64%
2023/09/14	3	154.67	3.1	157.50	157.50	-0.1	7,413	0.00%
2023/09/13	2	142.00	2	142.25	143.50	0	7,366	0.00%
2023/09/11	5.1	147.77	1	152.00	145.50	4.1	7,396	0.06%
2023/09/08	4	155.75	1	154.00	153.00	3	7,394	0.04%
2023/09/06	16	160.81	3	160.17	158.00	13	7,450	0.17%
2023/09/04	0.3	159.50	0	0.00	162.50	0.3	7,472	0.00%
2023/09/01	0	0.00	1	160.00	158.50	-1	7,503	-0.01%
2023/08/30	3	161.00	0	0.00	161.00	3	7,688	0.04%
2023/08/29	0	0.00	2	157.25	158.00	-2	7,771	-0.03%
2023/08/28	0.1	152.50	1	153.50	153.50	-0.9	7,980	-0.01%
2023/08/23	0.1	151.00	7	153.07	152.00	-6.9	8,269	-0.08%
2023/08/22	7.1	154.37	5	155.10	154.50	2.1	8,287	0.03%
2023/08/21	8	153.50	8	154.06	155.00	0	8,156	0.00%
2023/08/18	33.4	166.11	32	160.53	158.00	1.4	8,053	0.02%
2023/08/17	4	154.88	5.2	158.65	162.50	-1.2	7,568	-0.02%
2023/08/16	2	148.50	10	145.70	148.00	-8	7,375	-0.11%
2023/08/15	9	147.44	8	145.63	148.00	1	7,370	0.01%
2023/08/14	12.1	150.11	10	148.45	145.50	2.1	7,445	0.03%
2023/08/11	5	145.90	9	143.83	144.00	-4	7,296	-0.05%
2023/08/10	11	138.50	7	136.36	134.50	4	7,168	0.06%
2023/08/09	19.8	135.36	16	135.06	134.00	3.8	7,041	0.05%
2023/08/08	64.3	148.84	1	145.00	142.00	63.3	6,934	0.91%
2023/08/07	31.1	153.14	0	0.00	157.00	31.1	6,834	0.45%
2023/08/04	1	148.00	0	0.00	153.00	1	6,816	0.01%
2023/08/02	9	144.31	0	0.00	143.50	9	6,813	0.13%
2023/08/01	0.1	145.14	0	0.00	146.00	0.1	6,804	0.00%
2023/07/31	0.1	147.89	2	148.50	146.00	-1.9	6,825	-0.03%
2023/07/28	4.2	149.04	0	0.00	148.50	4.2	6,868	0.06%
2023/07/27	1	148.50	1	145.00	148.50	0	6,885	0.00%
2023/07/26	3.4	145.65	8	143.13	142.50	-4.6	6,922	-0.07%
2023/07/25	0.1	152.00	1	151.00	150.50	-0.9	6,883	-0.01%
2023/07/24	0.9	152.25	0	0.00	148.50	0.9	6,876	0.01%
2023/07/21	10.2	155.89	8.1	155.09	157.50	2	6,847	0.03%
2023/07/20	14.2	155.60	12	155.00	156.50	2.2	6,734	0.03%
2023/07/19	16.5	155.52	16.3	156.69	155.00	0.2	6,591	0.00%
2023/07/18	27.8	154.98	26.3	146.63	147.00	1.5	6,367	0.02%
2023/07/17	18	145.51	20.1	148.83	150.50	-2	6,100	-0.03%
2023/07/14	22.1	134.37	22.7	135.68	137.00	-0.7	5,895	-0.01%
2023/07/13	2	126.75	6	127.83	125.00	-4	5,633	-0.07%
2023/07/12	11.3	125.29	0	126.50	123.00	11.3	5,470	0.21%
2023/07/11	13.3	124.74	20.8	124.09	129.00	-7.4	5,292	-0.14%
2023/07/10	26.1	126.46	25	124.80	121.00	1.1	4,986	0.02%
2023/07/07	8	119.75	22.4	119.98	119.50	-14.4	4,576	-0.31%
2023/07/06	22.1	116.91	10.3	116.41	113.00	11.8	4,203	0.28%
2023/07/05	27.5	109.74	33	113.48	117.50	-5.5	3,888	-0.14%
2023/07/04	31.1	104.17	5	104.80	107.00	26.1	3,632	0.72%
2023/07/03	1	102.50	0	0.00	102.00	1	3,593	0.03%
2023/06/30	40	101.50	1	102.50	102.50	39	3,629	1.07%
2023/06/28	6	99.52	0	0.00	99.60	6	3,801	0.16%
2023/06/27	1	104.50	1	104.50	100.00	0	4,008	0.00%
2023/06/26	5.4	103.24	2	105.00	103.00	3.4	3,999	0.08%
2023/06/21	1	99.30	0	0.00	99.40	1	3,998	0.03%
2023/06/20	2	99.00	1	99.30	99.00	1	4,063	0.02%
2023/06/19	3.1	102.50	3	102.00	102.00	0.1	4,072	0.00%
2023/06/15	1.3	104.49	0	0.00	102.00	1.3	4,077	0.03%
2023/06/14	1.3	107.64	0	0.00	105.50	1.3	4,061	0.03%
2023/06/13	0	0.00	2.5	105.80	106.50	-2.5	4,006	-0.06%
2023/06/12	49.3	107.04	2	106.50	105.00	47.3	3,973	1.19%
2023/06/09	3	104.67	11	103.95	105.00	-8	3,916	-0.20%
2023/06/08	1	99.20	1	97.90	97.80	0	3,847	0.00%
2023/06/07	2	100.50	0	0.00	100.00	2	3,904	0.05%
2023/06/06	13	101.74	6.4	100.28	100.50	6.6	4,321	0.15%
2023/06/05	4.3	106.47	4.5	107.78	106.50	-0.3	4,905	-0.01%
2023/06/02	4	106.88	4	105.25	104.50	0	5,298	0.00%
2023/06/01	16	106.00	18.3	107.38	105.00	-2.3	5,956	-0.04%
2023/05/31	2	101.00	21.1	100.64	101.00	-19.1	6,135	-0.31%
2023/05/30	1.2	101.26	33.5	100.57	101.00	-32.3	6,418	-0.50%
2023/05/29	56.1	100.07	5	99.66	99.50	51.1	6,498	0.79%
2023/05/26	0.5	95.08	0	0.00	93.90	0.5	6,433	0.01%
2023/05/24	3	95.97	2	96.35	95.80	1	6,596	0.02%
2023/05/22	2	97.90	3	97.90	97.90	-1	6,736	-0.01%
2023/05/19	4.7	98.11	3	97.03	97.10	1.7	6,716	0.03%
2023/05/18	16	99.65	11.4	98.16	97.00	4.6	6,641	0.07%
2023/05/17	0	0.00	12	98.31	99.10	-12	6,385	-0.19%
2023/05/16	0.7	91.16	0	0.00	90.10	0.7	6,303	0.01%
2023/05/12	0	0.00	0	88.10	89.70	0	6,270	0.00%
2023/05/09	1	89.70	4	89.70	89.10	-3	6,390	-0.05%
2023/05/08	0.1	91.90	1	90.60	91.10	-0.9	6,388	-0.01%
2023/05/04	2	96.00	1	93.50	92.70	1	6,469	0.02%
2023/05/03	1	92.30	1	92.10	92.00	0	6,419	0.00%
2023/05/02	4	94.75	3	94.97	94.50	1	6,402	0.02%
2023/04/28	0	0.00	1	92.30	91.50	-1	6,351	-0.02%
2023/04/27	1	89.80	1	92.50	92.20	0	6,329	0.00%
2023/04/26	1	90.20	9	91.01	92.00	-8	6,315	-0.13%
2023/04/25	7.3	92.73	65	89.99	90.30	-57.7	6,313	-0.91%
2023/04/24	1	95.20	3	93.50	93.30	-2	6,280	-0.03%
2023/04/21	20	96.55	91	92.90	92.90	-71	6,260	-1.13%
2023/04/20	4	96.00	3	96.67	96.00	1	6,219	0.02%
2023/04/19	6	98.88	1	99.70	98.50	5	6,173	0.08%
2023/04/18	18	103.44	10	100.00	100.00	8	6,121	0.13%
2023/04/17	1	105.50	1	105.00	105.00	0	6,062	0.00%
2023/04/13	11.1	104.96	10.1	104.01	104.00	1.1	6,024	0.02%
2023/04/12	11	105.36	12	106.29	107.50	-1	5,999	-0.02%
2023/04/11	11	107.45	0	0.00	107.00	11	5,991	0.18%
2023/04/10	1	109.00	0	0.00	108.00	1	5,978	0.02%
2023/04/07	7	104.14	1	104.50	103.50	6	5,900	0.10%
2023/04/06	17	105.32	16	106.09	106.50	1	5,877	0.02%
2023/03/31	2	102.75	1	103.50	103.50	1	5,837	0.02%
2023/03/30	2	105.25	3	105.00	106.00	-1	5,801	-0.02%
2023/03/29	1	100.50	42	102.19	103.50	-41	5,745	-0.71%
2023/03/28	15	108.93	5	107.00	104.50	10	5,679	0.18%
2023/03/27	18	116.75	1.1	116.41	116.00	16.9	5,550	0.30%
2023/03/24	39.1	124.16	3	118.67	118.50	36.1	5,740	0.63%
2023/03/23	43	121.55	4	124.13	124.50	39	5,717	0.68%
2023/03/22	18	116.50	4.1	117.41	117.00	13.9	5,721	0.24%
2023/03/21	5.1	115.60	3	116.17	115.00	2.1	5,692	0.04%
2023/03/20	0	0.00	1	114.50	114.00	-1	5,683	-0.02%
2023/03/17	1	111.00	2.5	114.90	114.50	-1.5	5,722	-0.03%
2023/03/15	0.1	112.00	1	110.00	108.00	-0.9	5,801	-0.02%
2023/03/14	0	0.00	3	110.50	110.00	-3	5,803	-0.05%
2023/03/13	4.3	107.29	13	106.54	110.50	-8.8	5,800	-0.15%
2023/03/10	5.1	110.59	5	108.80	108.50	0.1	5,756	0.00%
2023/03/09	24.3	116.49	24	114.90	116.00	0.3	5,712	0.00%
2023/03/08	118.1	114.66	66	113.17	114.00	52.1	5,429	0.96%	大買/
2023/03/07	222	114.19	225	114.24	114.50	-3	4,766	-0.06%	大買/大賣/
2023/03/06	357	105.06	351	105.09	104.50	6	4,331	0.14%	大買/大賣/
2023/03/03	30	93.72	39	95.15	98.60	-9	3,607	-0.25%
2023/03/02	86	89.32	48	88.38	89.70	38	3,256	1.17%
2023/03/01	13	86.12	3	86.77	85.50	10	3,056	0.33%
2023/02/24	4	81.83	3	83.30	83.30	1	2,905	0.03%
2023/02/23	4	83.00	4	83.15	83.10	0	2,893	0.00%
2023/02/22	18.1	84.74	3	83.73	82.80	15.1	2,931	0.52%
2023/02/21	49	82.34	18	83.54	87.40	31	2,949	1.05%
2023/02/20	1	79.20	1	79.50	79.50	0	2,829	0.00%
2023/02/16	1	78.30	4	78.43	78.30	-3	2,976	-0.10%
2023/02/14	3	78.43	1	79.30	78.10	2	3,151	0.06%
2023/02/13	0	0.00	1	77.70	77.70	-1	3,144	-0.03%
2023/02/10	2	78.40	2	79.25	78.10	0	3,159	0.00%
2023/02/08	6	78.45	5	79.78	78.00	1	3,147	0.03%
2023/02/07	6	78.85	7	79.14	78.70	-1	3,113	-0.03%
2023/02/06	2	75.30	2	76.35	76.00	0	3,051	0.00%
2023/02/03	5	76.64	20	78.41	76.50	-15	3,042	-0.49%
2023/02/02	10	76.20	3.3	76.01	76.50	6.7	3,006	0.22%
2023/02/01	1	72.80	0	0.00	72.80	1	2,954	0.03%
2023/01/31	0	0.00	1	72.10	72.10	-1	2,948	-0.03%
2023/01/17	1	69.00	1	69.40	69.00	0	2,946	0.00%
2023/01/13	1	66.70	6	68.63	68.30	-5	2,954	-0.17%
2023/01/12	1	70.10	0	0.00	69.10	1	2,926	0.04%
2023/01/11	0	70.20	0	0.00	70.10	0	2,931	0.00%
2023/01/10	1.1	70.80	0	0.00	70.00	1.1	2,933	0.04%
2023/01/09	1	72.00	2	72.00	71.90	-1	2,937	-0.03%
2023/01/06	1	70.80	7	71.61	71.40	-6	2,942	-0.20%
2023/01/05	9	71.36	2	71.50	71.30	7	2,966	0.24%
2023/01/04	7	71.30	1	72.20	71.10	6	2,971	0.20%
2023/01/03	4	69.70	0	0.00	70.90	4	2,976	0.13%
2022/12/30	1	70.20	1	69.90	69.90	0	2,979	0.00%
2022/12/29	0	0.00	33	67.31	70.30	-33	2,996	-1.10%
2022/12/28	2	69.75	0	0.00	69.40	2	3,006	0.07%
2022/12/23	0	0.00	1	71.50	71.10	-1	3,047	-0.03%
2022/12/22	31	71.59	0	0.00	71.40	31	3,061	1.01%
2022/12/21	0	71.90	0	0.00	70.70	0	3,103	0.00%
2022/12/20	3.1	72.71	3	71.83	71.30	0.1	3,103	0.00%
2022/12/19	7.1	75.78	14	76.87	75.40	-6.9	3,084	-0.22%
2022/12/16	44	84.13	37.1	83.18	80.90	6.9	3,005	0.23%
2022/12/15	10	81.87	12	82.00	82.40	-2	2,792	-0.07%
2022/12/14	3.1	81.96	6.1	81.36	82.40	-3.1	2,765	-0.11%
2022/12/13	0.1	79.03	0	0.00	78.30	0.1	2,689	0.00%
2022/12/12	2	78.90	3	79.10	79.10	-1	2,680	-0.04%
2022/12/09	6	80.96	2	80.65	80.20	4	2,698	0.15%
2022/12/08	1	82.20	38.1	78.54	82.20	-37.1	2,666	-1.39%
2022/12/07	15.1	80.94	0	0.00	78.30	15.1	2,642	0.57%
2022/12/06	25	81.48	11	81.44	80.10	14	2,627	0.53%
2022/12/05	1	81.60	2	81.30	81.10	-1	2,658	-0.04%
2022/12/02	9	80.58	3	80.50	81.20	6	2,727	0.22%
2022/12/01	2	80.65	2	80.25	80.00	0	2,818	0.00%
2022/11/30	13	81.98	6	81.73	81.40	7	3,226	0.22%
2022/11/29	1	79.90	3	79.83	80.90	-2	3,198	-0.06%
2022/11/28	5	79.30	5	79.90	80.30	0	3,714	0.00%
2022/11/25	2	78.45	2	79.10	78.10	0	3,859	0.00%
2022/11/24	2	78.05	1	78.50	78.50	1	3,890	0.03%
2022/11/23	10	80.68	10	79.31	79.30	0	4,000	0.00%
2022/11/22	1	78.40	1	79.90	78.80	0	3,894	0.00%
2022/11/21	6	79.22	9	79.74	78.50	-3	3,910	-0.08%
2022/11/18	17	77.20	17	77.67	79.10	0	3,858	0.00%
2022/11/17	4	78.70	17	79.05	78.10	-13	3,769	-0.34%
2022/11/16	5	75.02	11	74.13	74.60	-6	3,625	-0.17%
2022/11/15	16	71.18	10	74.45	74.50	6	3,572	0.17%
2022/11/14	2	69.20	0	0.00	69.70	2	3,470	0.06%
2022/11/11	2	69.20	2	68.30	68.20	0	3,450	0.00%
2022/11/10	15	62.45	4	64.03	65.10	11	3,324	0.33%
2022/11/09	1	59.30	18	59.12	59.20	-17	3,393	-0.50%
2022/11/08	2	58.95	0	0.00	58.10	2	3,444	0.06%
2022/11/07	18	58.40	1	59.80	58.10	17	3,454	0.49%
2022/11/03	4	57.20	10	57.67	57.60	-6	3,776	-0.16%
2022/11/02	7	56.84	1	59.00	56.70	6	3,871	0.15%
2022/11/01	1	55.40	2	55.55	56.00	-1	3,900	-0.03%
2022/10/31	2	54.45	1	55.10	54.70	1	3,951	0.03%
2022/10/19	1	58.50	3	59.50	57.40	-2	4,097	-0.05%
2022/10/14	0	0.00	2	58.80	58.00	-2	4,332	-0.05%
2022/10/13	2	59.30	0	0.00	56.00	2	4,538	0.04%
2022/10/11	22	61.07	10	60.74	60.50	12	5,294	0.23%
2022/10/05	0	0.00	20	64.55	64.60	-20	5,629	-0.36%
2022/10/04	20	64.84	18	65.63	66.00	2	5,605	0.04%
2022/10/03	1	61.90	1	62.90	62.50	0	5,583	0.00%
2022/09/30	0	0.00	1	62.60	63.00	-1	5,643	-0.02%
2022/09/29	1	62.00	0	0.00	61.90	1	5,636	0.02%
2022/09/28	2	65.70	3	64.57	62.50	-1	5,612	-0.02%
2022/09/27	1	68.60	12	67.27	69.40	-11	5,556	-0.20%
2022/09/26	1	70.10	0	0.00	67.00	1	5,537	0.02%
2022/09/21	1	74.80	0	0.00	75.10	1	5,482	0.02%
2022/09/16	3	77.57	0	0.00	76.60	3	5,455	0.05%
2022/09/15	1	79.20	0	0.00	79.20	1	5,418	0.02%
2022/09/14	1	79.00	0	0.00	81.20	1	5,392	0.02%
2022/09/13	9	84.30	7	82.24	82.00	2	5,340	0.04%
2022/09/12	7	84.33	8	84.90	84.30	-1	5,288	-0.02%
2022/09/08	6	83.58	9	83.00	83.50	-3	5,218	-0.06%
2022/09/07	11	82.95	9	83.22	82.30	2	5,128	0.04%
2022/09/06	18	86.72	38	85.85	85.10	-20	5,009	-0.40%
2022/09/05	25	83.89	25	83.85	83.90	0	4,556	0.00%
2022/09/02	38	85.08	38	85.00	83.00	0	4,421	0.00%
2022/09/01	13	84.19	23.4	86.32	87.00	-10.4	3,922	-0.26%
2022/08/31	1	78.10	9	78.64	79.10	-8	3,738	-0.21%
2022/08/30	21	78.41	15	77.60	78.20	6	3,687	0.16%
2022/08/29	4	74.48	15	74.15	74.00	-11	3,575	-0.31%
2022/08/26	12	76.68	9	76.43	77.60	3	3,593	0.08%
2022/08/25	16	74.00	3	75.07	73.60	13	3,528	0.37%
2022/08/23	0	0.00	1	74.40	74.50	-1	3,508	-0.03%
2022/08/22	4	75.48	0	0.00	75.00	4	3,472	0.12%
2022/08/18	2	76.45	10	77.21	77.30	-8	3,431	-0.23%
2022/08/17	2	76.35	1	76.90	76.60	1	3,392	0.03%
2022/08/16	17.1	78.42	18.1	78.79	77.70	-1	3,351	-0.03%
2022/08/15	0.1	75.30	4	77.10	77.90	-3.9	3,242	-0.12%
2022/08/12	14	78.99	13	77.73	78.00	1	3,180	0.03%
2022/08/10	38	80.97	40	80.80	78.80	-2	3,063	-0.07%
2022/08/09	23.1	79.03	22.2	79.24	78.90	0.9	2,789	0.03%
2022/08/08	4.2	81.79	7	80.30	82.60	-2.8	2,668	-0.10%
2022/08/05	12	79.09	3	79.87	79.80	9	2,606	0.35%
2022/08/04	15	76.18	11	74.00	75.30	4	2,544	0.16%
2022/08/03	5	78.64	13	77.27	77.20	-8	2,509	-0.32%
2022/08/02	2	76.45	1	75.40	77.00	1	2,486	0.04%
2022/08/01	8	78.75	6	78.70	78.20	2	2,475	0.08%
2022/07/29	13	79.11	6	78.62	78.80	7	2,454	0.29%
2022/07/28	7	77.57	16	78.08	76.90	-9	2,423	-0.37%
2022/07/27	17	78.15	1	79.50	79.10	16	2,389	0.67%
2022/07/26	17	77.88	18	76.36	76.00	-1	2,341	-0.04%
2022/07/25	10	78.08	2	78.55	79.10	8	2,304	0.35%
2022/07/22	5	76.60	1	77.40	76.80	4	2,235	0.18%
2022/07/21	7	76.63	19.2	76.52	77.30	-12.2	2,191	-0.56%
2022/07/20	20	76.21	23	75.66	77.10	-3	2,035	-0.15%
2022/07/19	127	75.37	146	74.17	76.10	-19	1,816	-1.05%	大買/大賣/
2022/07/18	25	70.64	68	71.02	72.90	-43	1,408	-3.05%
2022/07/15	110	68.69	70	68.23	69.60	40	1,012	3.95%	大買/
2022/07/14	3	62.77	10	62.90	63.30	-7	813	-0.86%
2022/07/13	1	57.50	9	57.16	57.60	-8	654	-1.22%
2022/07/12	1	53.60	8	53.26	52.40	-7	612	-1.14%
2022/07/11	2	56.20	1	58.40	56.20	1	599	0.17%
2022/07/08	4	56.73	5	58.42	58.70	-1	578	-0.17%
2022/07/07	2	52.25	1	52.00	56.20	1	505	0.20%
2022/07/06	1	52.60	0	0.00	51.10	1	493	0.20%
2022/07/05	8	51.80	2	52.60	52.60	6	493	1.22%
2022/07/01	1	53.10	0	0.00	52.00	1	495	0.20%
2022/06/27	0	0.00	1	59.50	59.40	-1	496	-0.20%
2022/06/23	0	0.00	5	59.00	57.30	-5	496	-1.01%
2022/06/20	1	59.20	0	0.00	56.40	1	497	0.20%
2022/06/10	1	68.30	2	68.40	67.20	-1	477	-0.21%
2022/06/09	1	66.10	0	0.00	66.60	1	424	0.24%
2022/06/07	0	0.00	1	66.30	66.50	-1	399	-0.25%
2022/06/06	7	64.90	10.1	66.86	67.90	-3.1	358	-0.87%
2022/05/24	0	0.00	1	58.50	58.60	-1	329	-0.30%
2022/05/12	0	0.00	2	53.80	53.10	-2	355	-0.56%
2022/05/11	1	55.10	1	55.40	55.10	0	353	0.00%
2022/05/10	0	0.00	5	55.50	56.10	-5	355	-1.41%
2022/05/09	1	59.60	10	58.60	57.00	-9	355	-2.53%
2022/05/05	0	0.00	1	60.90	61.00	-1	363	-0.28%
2022/04/28	0	0.00	1	58.40	58.00	-1	375	-0.27%
2022/04/25	1	60.50	0	0.00	60.40	1	386	0.26%
2022/04/22	0.1	63.10	0	0.00	62.80	0.1	396	0.01%
2022/04/21	1	62.70	0	0.00	62.80	1	442	0.23%
2022/04/20	2	61.70	0	0.00	63.10	2	453	0.44%
2022/04/15	0	0.00	1	62.90	62.50	-1	495	-0.20%
2022/04/11	1	66.10	0	0.00	64.70	1	663	0.15%
2022/04/08	0	0.00	1	66.90	66.90	-1	685	-0.15%
2022/04/06	1	66.50	2	66.80	66.80	-1	705	-0.14%
2022/04/01	0	0.00	4	67.78	66.50	-4	746	-0.54%
2022/03/31	4	68.10	3.2	68.16	68.10	0.8	756	0.11%
2022/03/30	3	66.93	5	66.82	66.60	-2	782	-0.26%
2022/03/25	4	66.43	1	66.90	66.40	3	1,422	0.21%
2022/03/17	1	63.00	0	0.00	63.30	1	1,803	0.06%
2022/03/16	1	61.60	0	0.00	61.10	1	1,804	0.06%
2022/03/11	1	61.90	0	0.00	62.10	1	1,839	0.05%
2022/03/10	1	63.90	1	64.20	63.90	0	1,842	0.00%
2022/03/08	2	61.50	0	0.00	60.90	2	1,867	0.11%
2022/03/07	1	62.70	0	0.00	63.60	1	1,870	0.05%
2022/03/04	2	66.05	0	0.00	66.20	2	1,902	0.11%
2022/03/02	1	66.00	0	0.00	66.80	1	1,955	0.05%
2022/02/25	0	65.00	0	0.00	65.40	0	2,041	0.00%
2022/02/22	1	68.00	0	0.00	67.00	1	2,590	0.04%
2022/02/21	0	0.00	1	68.90	68.70	-1	2,679	-0.04%
2022/02/17	1	69.40	0	0.00	69.20	1	2,756	0.04%
2022/02/15	0	0.00	3	69.40	69.10	-3	2,877	-0.10%
2022/02/14	0.1	69.20	0	0.00	68.70	0.1	2,881	0.00%
2022/02/09	1	71.50	0	0.00	72.00	1	2,898	0.03%
2022/02/08	2	71.40	4	71.98	71.70	-2	2,901	-0.07%
2022/02/07	0	0.00	1	69.30	69.10	-1	2,896	-0.03%
2022/01/25	1.1	68.65	0	0.00	68.50	1.1	2,914	0.04%
2022/01/24	2	68.30	3	69.23	69.30	-1	2,927	-0.03%
2022/01/20	1	70.70	1	70.90	71.40	0	2,969	0.00%
2022/01/18	2	72.25	0	0.00	71.10	2	3,121	0.06%
2022/01/17	1	70.00	3	71.37	72.10	-2	3,119	-0.06%
2022/01/14	14	71.06	3	70.60	70.60	11	3,109	0.35%
2022/01/13	1	76.70	1	75.60	75.60	0	3,069	0.00%
2022/01/12	1	75.20	1	75.50	75.50	0	3,062	0.00%
2022/01/11	1	78.20	2	76.65	76.10	-1	3,057	-0.03%
2022/01/10	0	0.00	1	77.40	77.20	-1	3,042	-0.03%
2022/01/07	8	76.58	0	0.00	76.30	8	3,035	0.26%
2022/01/06	2.2	81.20	3	81.67	80.30	-0.9	2,997	-0.03%
2022/01/05	4	81.35	1	81.70	80.40	3	2,986	0.10%
2022/01/04	4	84.10	7.2	84.11	83.40	-3.2	2,959	-0.11%
2022/01/03	1.1	80.89	1	81.90	81.90	0.1	2,898	0.00%
2021/12/29	1	80.50	1	80.60	80.50	0	2,869	0.00%
2021/12/28	5	82.30	5	82.94	81.60	0	2,873	0.00%
2021/12/27	0	0.00	2	80.85	80.20	-2	2,847	-0.07%
2021/12/24	1	80.90	2	81.55	80.10	-1	2,843	-0.04%
2021/12/23	4	82.40	3	82.33	82.00	1	2,814	0.04%
2021/12/22	4.1	84.38	11	85.08	83.30	-6.9	2,754	-0.25%
2021/12/21	23.1	86.27	26	86.44	84.30	-2.9	2,603	-0.11%
2021/12/20	7	82.39	10	82.68	83.00	-3	2,181	-0.14%
2021/12/17	11.1	80.59	32	81.54	80.20	-20.9	2,042	-1.02%
2021/12/16	1	74.30	3	75.80	77.00	-2	1,833	-0.11%
2021/12/15	1	73.80	1	74.60	74.00	0	1,816	0.00%
2021/12/14	2	73.55	0	0.00	73.60	2	1,819	0.11%
2021/12/13	1	76.80	5	77.30	76.70	-4	1,814	-0.22%
2021/12/08	0	0.00	1	75.40	73.60	-1	1,805	-0.06%
2021/12/02	5	71.56	0.1	71.40	71.20	5	1,868	0.26%
2021/12/01	1	73.18	0	73.40	73.60	1	1,934	0.05%
2021/11/30	1	74.10	0	0.00	74.00	1	1,961	0.05%
2021/11/29	0	73.50	0	0.00	72.90	0	2,073	0.00%
2021/11/26	1	75.40	2	77.00	75.20	-1	2,075	-0.05%
2021/11/25	24	81.64	21	82.00	78.10	3	2,059	0.15%
2021/11/24	7	77.30	6	77.48	77.10	1	2,014	0.05%
2021/11/23	4	79.65	1	78.03	78.20	3	2,006	0.15%
2021/11/22	1	85.20	9	85.01	84.20	-8	2,026	-0.39%
2021/11/19	67	82.78	70.1	83.00	83.20	-3.1	1,701	-0.18%
2021/11/18	2.1	78.17	3	77.83	75.70	-1	1,580	-0.06%
2021/11/17	0	72.90	8.1	75.71	75.10	-8.1	1,493	-0.54%
2021/11/16	8.1	72.41	35	74.01	72.40	-26.9	1,454	-1.85%
2021/11/15	45	76.15	18.5	75.14	74.80	26.5	1,437	1.84%
2021/11/12	3	71.13	0	0.00	70.00	3	1,377	0.22%
2021/11/11	0	0.00	2	69.25	68.80	-2	1,353	-0.15%
2021/11/10	2	69.60	1	70.40	70.50	1	1,367	0.07%
2021/11/05	2.1	68.17	3	67.77	68.00	-0.9	1,402	-0.06%
2021/11/04	3	70.16	1	68.60	68.60	2	1,422	0.14%
2021/11/03	3	68.60	1	69.00	69.80	2	1,435	0.14%
2021/11/02	0.1	69.00	0	0.00	68.50	0.1	1,443	0.01%
2021/10/29	3.2	71.41	4	72.55	72.20	-0.8	1,435	-0.06%
2021/10/28	2	71.75	1	71.20	71.10	1	1,422	0.07%
2021/10/27	8.6	74.71	9	73.57	73.40	-0.4	1,402	-0.03%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/25	1	64.31	0	0.00	65.40	1	1,282	0.08%
2021/10/21	0	0.00	2	65.05	63.80	-2	1,341	-0.15%
2021/10/20	0	0.00	2	63.60	63.80	-2	1,346	-0.15%
2021/10/19	0	62.45	1	63.10	63.20	-1	1,372	-0.07%
2021/10/18	1	60.70	0	0.00	60.80	1	1,394	0.07%
2021/10/15	1	61.50	2	62.05	61.80	-1	1,452	-0.07%
2021/10/14	0	0.00	1	60.70	60.10	-1	1,523	-0.07%
2021/10/13	6	60.45	1	62.20	59.50	5	1,538	0.33%
2021/10/12	3	61.33	1	61.90	61.00	2	1,560	0.13%
2021/10/08	3	63.53	4	64.60	63.10	-1	1,574	-0.06%
2021/10/06	1	61.60	1	60.90	60.90	0	1,658	0.00%
2021/10/05	0	0.00	1	61.50	63.80	-1	1,721	-0.06%
2021/10/04	4	60.48	0	0.00	60.10	4	1,735	0.23%
2021/10/01	9	64.97	0	0.00	64.10	9	1,774	0.51%
2021/09/29	4	66.97	1	66.70	66.80	3	1,826	0.17%
2021/09/28	1	69.20	1	68.80	68.80	0	1,867	0.00%
2021/09/27	0	0.00	1	71.20	70.00	-1	1,938	-0.05%
2021/09/24	0	70.02	1	70.00	70.00	-1	2,005	-0.05%
2021/09/23	1	69.40	1	68.60	69.10	0	2,076	0.00%
2021/09/22	1	68.20	0	0.00	68.50	1	2,201	0.05%
2021/09/17	0	70.00	0	0.00	70.10	0	2,431	0.00%
2021/09/16	1	68.80	0	0.00	69.60	1	2,746	0.04%
2021/09/15	3	69.00	2	70.55	68.80	1	2,903	0.03%
2021/09/14	2	71.70	1	71.40	71.30	1	3,090	0.03%
2021/09/13	1	72.70	0	0.00	72.60	1	3,179	0.03%
2021/09/10	0	73.50	1	74.60	73.50	-1	3,238	-0.03%
2021/09/09	1	73.60	0	0.00	74.00	1	3,370	0.03%
2021/09/08	8	73.40	2	73.40	73.00	6	3,424	0.18%
2021/09/07	3	76.64	2	77.58	77.50	1	3,493	0.03%
2021/09/06	9.1	78.92	9	80.38	77.50	0.1	3,748	0.00%
2021/09/03	3	75.41	1	77.00	75.40	2	3,802	0.05%
2021/09/02	10.1	78.32	12	80.56	74.00	-1.9	3,806	-0.05%
2021/09/01	1	75.70	5	78.30	78.30	-4	3,711	-0.11%
2021/08/31	2	69.80	2	69.40	71.20	0	3,731	0.00%
2021/08/27	1.1	72.35	3	72.00	71.10	-1.9	3,925	-0.05%
2021/08/26	4.2	76.96	7	77.61	73.20	-2.9	4,031	-0.07%
2021/08/25	4	72.18	5	68.90	74.90	-1	4,286	-0.02%
2021/08/24	0	0.00	15	68.76	68.10	-15	4,377	-0.34%
2021/08/23	5	69.90	0	0.00	70.40	5	4,468	0.11%
2021/08/20	2	69.10	2	68.80	68.80	0	4,618	0.00%
2021/08/19	2	69.47	7	69.09	67.10	-5	4,961	-0.10%
2021/08/18	4	65.43	0	0.00	69.90	4	5,235	0.08%
2021/08/17	2.1	68.81	8	66.60	66.10	-5.9	5,314	-0.11%
2021/08/16	2	68.85	0	0.00	68.70	2	5,363	0.04%
2021/08/13	0	71.50	1	70.90	70.00	-1	5,379	-0.02%
2021/08/12	1	72.39	6	72.87	74.10	-5	5,416	-0.09%
2021/08/11	13	71.07	8	71.84	70.50	5	5,579	0.09%
2021/08/10	4	73.24	2	72.25	74.50	2	5,702	0.04%
2021/08/09	0.3	75.00	2	75.20	73.60	-1.7	5,702	-0.03%
2021/08/05	4	78.45	3	79.20	77.80	1	5,719	0.02%
2021/08/04	1	79.00	1	79.60	78.50	0	5,734	0.00%
2021/08/03	0	80.00	0	0.00	79.90	0	5,735	0.00%
2021/08/02	1.1	78.23	1	78.70	79.80	0.1	5,735	0.00%
2021/07/30	5.4	79.36	4	79.30	78.10	1.4	5,729	0.02%
2021/07/29	6	79.52	4	81.20	79.60	2	5,723	0.03%
2021/07/28	7	75.91	8	76.79	80.50	-1	5,719	-0.02%
2021/07/27	2.1	81.04	0	0.00	79.30	2.1	5,699	0.04%
2021/07/26	5.2	82.31	1	82.20	82.30	4.2	5,799	0.07%
2021/07/23	1.1	83.67	1	83.20	83.20	0.1	5,893	0.00%
2021/07/22	1	81.72	0	0.00	81.40	1	5,994	0.02%
2021/07/21	1	83.98	16	85.42	81.50	-15	6,052	-0.25%
2021/07/20	18	84.94	0	0.00	84.00	18	6,097	0.30%
2021/07/19	3	91.40	2	91.55	90.60	1	6,155	0.02%
2021/07/16	21	91.65	1	91.70	91.10	20	6,256	0.32%
2021/07/15	1	92.97	0	0.00	91.90	1	6,405	0.02%
2021/07/14	2	92.24	1	91.60	91.50	1	6,404	0.02%
2021/07/13	6.2	95.99	1.2	96.29	92.40	5	6,404	0.08%
2021/07/12	12.1	93.97	9.1	94.97	95.40	3	6,359	0.05%
2021/07/09	3	92.70	1	92.00	92.00	2	6,365	0.03%
2021/07/08	15	94.30	2	95.05	93.10	13	6,355	0.20%
2021/07/07	3	91.97	2	92.10	93.00	1	6,321	0.02%
2021/07/06	3	93.77	4	93.30	92.20	-1	6,328	-0.02%
2021/07/05	7	93.70	4	93.80	93.00	3	6,345	0.05%
2021/07/02	2.1	92.50	5	92.40	92.50	-2.9	6,323	-0.05%
2021/07/01	8	92.50	6.2	92.02	91.60	1.9	6,292	0.03%
2021/06/30	2.2	98.00	3	96.17	95.50	-0.8	6,798	-0.01%
2021/06/29	18.2	100.66	11	100.88	98.00	7.2	7,095	0.10%
2021/06/28	17	102.85	7.1	101.82	103.00	9.9	7,010	0.14%
2021/06/25	12.8	99.84	16.1	100.66	99.60	-3.3	6,827	-0.05%
2021/06/24	16	100.27	17.1	98.12	97.70	-1	6,553	-0.02%
2021/06/23	9.2	95.75	8.3	96.32	98.60	0.9	6,422	0.01%
2021/06/22	8	94.19	6	95.88	93.00	2	6,254	0.03%
2021/06/21	9	92.97	9	93.40	92.50	0	6,197	0.00%
2021/06/18	17	97.92	7.1	96.62	95.90	10	6,174	0.16%
2021/06/17	3.1	92.94	9	92.72	93.50	-5.9	6,070	-0.10%
2021/06/16	10.2	92.52	35	91.40	91.70	-24.8	6,054	-0.41%
2021/06/15	9.1	99.72	5.2	100.23	94.70	3.9	6,003	0.07%
2021/06/11	2	92.20	13.1	94.15	97.90	-11.1	5,756	-0.19%
2021/06/10	6	88.57	4	89.58	89.00	2	5,899	0.03%
2021/06/09	6	90.43	1	89.00	88.60	5	6,033	0.08%
2021/06/08	39.1	89.84	8	90.93	90.00	31.1	6,106	0.51%
2021/06/07	6.1	92.26	3	94.67	91.00	3.1	6,514	0.05%
2021/06/04	3	93.47	3	93.53	92.40	0	6,436	0.00%
2021/06/03	7	93.24	7	95.20	92.20	0	6,617	0.00%
2021/06/02	10.1	98.08	8.2	97.50	93.90	1.9	6,489	0.03%
2021/06/01	6	93.68	7	94.81	97.70	-1	6,152	-0.02%
2021/05/31	6.2	90.35	7.1	91.02	88.90	-0.9	6,078	-0.01%
2021/05/28	3.1	92.24	1.1	92.17	92.00	2	5,981	0.03%
2021/05/27	20.1	94.07	13	93.33	93.00	7.1	5,834	0.12%
2021/05/26	17.1	85.78	12.9	85.46	88.50	4.2	5,502	0.08%
2021/05/25	0	0.00	1	80.50	80.50	-1	5,222	-0.02%
2021/05/24	11.1	68.89	24	72.05	73.20	-13	5,136	-0.25%
2021/05/21	11	67.63	10	68.38	69.80	1	5,102	0.02%
2021/05/20	9.3	68.37	4	68.40	67.10	5.3	5,111	0.10%
2021/05/19	8.1	72.39	5	72.22	69.90	3.1	5,074	0.06%
2021/05/18	9	76.74	2	76.80	77.40	7	4,920	0.14%
2021/05/17	2	75.27	0	0.00	70.40	2	4,782	0.04%
2021/05/14	1.1	77.00	1.5	78.13	78.20	-0.4	4,776	-0.01%
2021/05/13	0.1	67.60	0	0.00	71.10	0.1	4,794	0.00%
2021/05/12	0.1	63.10	0	0.00	64.70	0.1	4,903	0.00%
2021/05/10	0	0.00	0.3	77.80	76.80	-0.3	5,061	-0.01%
2021/05/05	0	0.00	0.2	82.00	80.00	-0.2	5,263	0.00%
2021/05/04	0	0.00	1.5	72.33	75.10	-1.5	5,277	-0.03%
2021/05/03	1.3	83.28	0	0.00	78.20	1.3	5,255	0.02%
2021/04/29	1	88.70	1	89.60	86.70	0	5,135	0.00%
2021/04/28	0.3	92.66	2	92.60	88.10	-1.8	5,035	-0.03%
2021/04/27	3.2	96.83	4	97.08	96.80	-0.8	4,910	-0.02%
2021/04/26	9	97.81	3.2	97.61	96.10	5.9	4,829	0.12%
2021/04/23	4	95.32	5	95.80	94.00	-1	4,729	-0.02%
2021/04/22	6.3	105.55	1	106.00	104.00	5.3	4,603	0.11%
2021/04/21	5	121.30	11	125.77	115.50	-6	4,484	-0.13%
2021/04/19	1.4	124.04	1	126.00	124.00	0.4	4,318	0.01%
2021/04/16	2.1	120.00	1	117.50	120.00	1.1	4,297	0.03%
2021/04/15	3.2	108.72	12	101.68	109.50	-8.8	4,271	-0.21%
2021/04/14	0	0.00	1	109.50	109.50	-1	4,203	-0.02%
2021/04/13	0	0.00	1	130.00	121.50	-1	4,197	-0.02%
2021/04/12	1	126.00	0	0.00	124.00	1	4,189	0.02%
2021/04/09	1	133.00	1	133.00	124.50	0	4,163	0.00%
2021/04/08	3	139.00	0	0.00	138.00	3	4,122	0.07%
2021/04/07	2	135.75	1	138.00	132.00	1	4,109	0.02%
2021/04/06	105.1	127.55	80	127.19	132.00	25.1	4,075	0.62%	大買/
2021/04/01	21	118.03	17	119.24	120.00	4	3,508	0.11%
2021/03/31	0	0.00	6	109.50	109.50	-6	3,145	-0.19%
2021/03/30	1	94.80	0	0.00	99.70	1	3,104	0.03%
2021/03/29	2	88.40	1	86.00	90.70	1	3,051	0.03%
2021/03/25	1	81.70	6	80.12	79.00	-5	2,971	-0.17%
2021/03/24	5	78.70	1	80.00	80.00	4	2,935	0.14%
2021/03/23	2	76.80	0.9	76.70	77.00	1.1	2,899	0.04%
2021/03/22	0	0.00	0.1	79.30	79.30	-0.1	2,854	0.00%
2021/03/19	8	75.00	5	79.44	81.60	3	2,814	0.11%
2021/03/18	10.6	75.82	0	0.00	76.90	10.6	2,768	0.38%
2021/03/17	10	72.00	0	0.00	73.00	10	2,717	0.37%
2021/03/16	9.2	77.99	5	75.96	71.70	4.2	2,671	0.16%
2021/03/15	5	73.00	10.2	73.93	74.20	-5.2	2,397	-0.22%
2021/03/12	3	67.17	1.4	67.50	67.50	1.6	2,224	0.07%
2021/03/11	14	58.71	7	60.11	61.40	7	2,102	0.33%
2021/03/10	0	0.00	1	55.90	55.90	-1	1,650	-0.06%
2021/03/09	14.5	50.89	14	50.58	50.90	0.5	1,638	0.03%
2021/03/08	1	46.35	14	46.35	46.35	-13	1,348	-0.96%
2021/03/05	6	42.15	2	42.15	42.15	4	1,358	0.29%
2021/03/04	4	38.39	5	38.30	38.35	-1	1,353	-0.07%
2021/03/02	1	37.50	3	37.55	37.40	-2	1,352	-0.15%
2021/02/26	1	37.75	0	0.00	37.35	1	1,350	0.07%
2021/02/25	4	36.53	4	36.75	36.50	0	1,341	0.00%
2021/02/24	5	36.30	5	36.70	36.20	0	1,336	0.00%
2021/02/23	6	37.40	6	38.30	37.60	0	1,321	0.00%
2021/02/22	6	38.57	4	39.00	38.75	2	1,301	0.15%
2021/02/19	3	36.40	3	36.50	36.80	0	1,257	0.00%
2021/02/18	0	0.00	6	35.35	36.00	-6	1,242	-0.48%
2021/02/17	0	0.00	4	34.23	34.40	-4	1,235	-0.32%
2021/02/05	4	34.19	7	34.55	34.15	-3	1,238	-0.24%
2021/02/04	6	34.40	6	35.66	34.70	0	1,222	0.00%
2021/02/03	14	37.44	14	37.72	35.85	0	1,169	0.00%
2021/02/02	8	37.31	5	37.11	37.55	3	1,040	0.29%
2021/02/01	6	43.85	7	42.71	40.85	-1	876	-0.11%
2021/01/29	11	44.22	8	44.39	45.35	3	841	0.36%
2021/01/28	0	0.00	5	39.02	41.25	-5	719	-0.70%
2021/01/27	6	37.53	7	36.92	37.50	-1	629	-0.17%
2021/01/26	3	37.15	3	36.73	36.30	0	610	0.00%
2021/01/21	5	35.25	0	0.00	34.50	5	568	0.88%
2021/01/20	5	35.70	0	0.00	35.05	5	559	0.89%
2021/01/07	0	0.00	3	36.80	36.40	-3	473	-0.63%
2021/01/06	1	36.00	0	0.00	35.55	1	475	0.21%
2021/01/05	0	0.00	1	36.85	36.90	-1	458	-0.22%
2021/01/04	0	0.00	5	36.50	37.35	-5	439	-1.14%
2020/12/30	6	37.56	5	37.90	37.60	1	411	0.24%
2020/12/29	10	37.15	10	38.13	37.10	0	403	0.00%
2020/12/28	5	37.15	5	36.50	37.30	0	396	0.00%
2020/12/25	5	36.10	5	36.50	35.90	0	382	0.00%
2020/12/24	5	35.60	5	35.95	36.00	0	374	0.00%
2020/12/22	3	35.70	0	0.00	35.50	3	370	0.81%
2020/12/21	0	0.00	8	35.91	36.00	-8	370	-2.16%
2020/12/18	5	36.00	5	36.25	35.75	0	369	0.00%
2020/12/16	4	36.30	4	36.53	36.40	0	364	0.00%
2020/12/14	5	36.90	7	36.93	36.90	-2	364	-0.55%
2020/12/11	0	0.00	1	36.20	36.20	-1	364	-0.27%
2020/12/10	2	38.00	0	0.00	37.20	2	361	0.55%
2020/12/09	1	37.45	1	36.60	37.60	0	362	0.00%
2020/12/08	4	36.55	4	36.94	36.80	0	391	0.00%
2020/12/03	5	37.50	5	37.94	37.35	0	385	0.00%
2020/12/02	8	37.43	8	38.10	37.60	0	378	0.00%
2020/12/01	6	36.89	0	0.00	37.90	6	371	1.62%
2020/11/27	9	37.71	9	37.79	38.35	0	359	0.00%
2020/11/26	4	36.50	4	36.70	36.60	0	320	0.00%
2020/11/24	5	36.10	9	36.68	36.30	-4	314	-1.27%
2020/11/23	5	35.10	0	0.00	35.40	5	300	1.67%
2020/11/20	0	0.00	1	36.00	35.30	-1	298	-0.33%
2020/11/19	0	0.00	1	35.05	34.95	-1	290	-0.34%
2020/11/17	5	35.40	11	35.94	35.10	-6	279	-2.15%
2020/11/16	1	35.80	0	0.00	35.80	1	279	0.36%
2020/11/13	11	35.35	4	35.38	35.80	7	263	2.65%
2020/11/12	0	0.00	7	33.64	33.95	-7	252	-2.77%
2020/11/11	3	32.95	0	0.00	33.10	3	248	1.21%
2020/11/10	2	32.85	2	33.45	33.00	0	254	0.00%
2020/11/06	2	33.05	0	0.00	33.05	2	256	0.78%
2020/11/04	5	33.39	5	33.30	33.00	0	272	0.00%
2020/11/03	1	32.80	5	33.30	33.15	-4	273	-1.46%
2020/10/29	5	32.85	0	0.00	32.80	5	282	1.77%
2020/10/26	0	0.00	10	33.46	33.20	-10	286	-3.49%
2020/10/23	7	33.15	1	33.10	33.15	6	287	2.09%
2020/10/20	0	0.00	1	33.90	33.25	-1	293	-0.34%
2020/10/19	4	33.48	0	0.00	33.50	4	294	1.36%
2020/10/16	1	33.45	0	0.00	33.45	1	296	0.34%
2020/10/14	5	34.10	4	34.40	34.20	1	301	0.33%
2020/10/13	0	0.00	2	34.00	33.70	-2	291	-0.69%
2020/10/12	4	33.70	4	34.06	33.50	0	291	0.00%
2020/10/07	0	0.00	4	34.25	34.15	-4	295	-1.36%
2020/10/06	5	34.60	7	35.00	34.40	-2	297	-0.67%
2020/09/30	0	0.00	4	33.40	33.40	-4	305	-1.31%
2020/09/29	6	33.10	3	33.50	33.15	3	327	0.92%
2020/09/28	0	0.00	3	33.30	33.15	-3	380	-0.79%
2020/09/23	7	34.12	0	0.00	33.90	7	391	1.79%
2020/09/22	3	34.10	0	0.00	34.35	3	394	0.76%
2020/09/17	0	0.00	8	35.23	34.95	-8	395	-2.02%
2020/09/16	9	34.63	0	0.00	34.70	9	395	2.28%
2020/09/15	3	35.25	4	35.75	35.15	-1	394	-0.25%
2020/09/14	3	35.35	3	36.00	35.35	0	397	0.00%
2020/09/11	11	36.43	11	36.69	36.00	0	394	0.00%
2020/09/10	0	0.00	6	34.75	34.80	-6	360	-1.66%
2020/09/08	8	34.80	0	0.00	34.85	8	361	2.21%
2020/09/02	0	0.00	3	35.00	36.05	-3	383	-0.78%
2020/08/31	0	0.00	8	33.41	33.75	-8	384	-2.08%
2020/08/28	5	33.10	1	33.50	32.85	4	381	1.05%
2020/08/27	1	33.80	4	33.80	33.50	-3	382	-0.78%
2020/08/26	6	33.55	3	33.95	33.80	3	389	0.77%
2020/08/25	2	33.53	0	0.00	33.50	2	391	0.51%
2020/08/24	1	33.50	1	34.00	33.50	0	397	0.00%
2020/08/21	0	0.00	4	33.01	33.35	-4	434	-0.92%
2020/08/20	10	31.88	0	0.00	32.00	10	477	2.09%
2020/08/19	0	0.00	16	34.20	33.70	-16	476	-3.36%
2020/08/18	3	34.80	2	35.40	34.65	1	473	0.21%
2020/08/17	0	0.00	9	35.27	35.30	-9	472	-1.91%
2020/08/14	14	35.01	13	35.08	35.10	1	471	0.21%
2020/08/11	0	0.00	4	36.00	36.25	-4	472	-0.85%
2020/08/10	9	36.44	8	36.89	36.45	1	477	0.21%
2020/08/07	1	34.55	3	35.00	34.80	-2	472	-0.42%
2020/08/06	14	35.62	0	0.00	35.10	14	480	2.91%
2020/08/05	5	35.10	1	35.05	35.20	4	500	0.80%
2020/07/30	2	35.25	0	0.00	35.00	2	605	0.33%
2020/07/28	3	35.15	3	36.50	34.40	0	620	0.00%
2020/07/27	0	0.00	1	37.50	35.60	-1	621	-0.16%
2020/07/23	3	37.37	5	37.53	37.35	-2	624	-0.32%
2020/07/22	5	37.40	5	37.70	37.40	0	629	0.00%
2020/07/21	5	37.50	7	37.76	37.50	-2	632	-0.32%
2020/07/20	2	36.80	0	0.00	36.85	2	630	0.32%
2020/07/17	5	37.40	0	0.00	37.45	5	631	0.79%
2020/07/16	3	37.65	0	0.00	37.60	3	632	0.47%
2020/07/14	0	0.00	1	37.70	37.65	-1	636	-0.16%
2020/07/09	0	0.00	2	40.40	39.45	-2	643	-0.31%
2020/07/08	10	40.10	0	0.00	39.70	10	637	1.57%
2020/07/07	16	41.05	9	40.51	39.90	7	628	1.11%
2020/07/06	5	38.60	5	38.90	38.60	0	605	0.00%
2020/07/03	9	38.06	0	0.00	37.85	9	603	1.49%
2020/07/01	0	0.00	5	37.90	38.10	-5	603	-0.83%
2020/06/30	0	0.00	5	37.50	37.25	-5	601	-0.83%
2020/06/29	10	37.23	0	0.00	37.30	10	599	1.67%
2020/06/24	3	37.80	0	0.00	37.95	3	600	0.50%
2020/06/23	0	0.00	10	38.39	38.20	-10	603	-1.66%
2020/06/22	5	38.20	5	38.70	38.20	0	605	0.00%
2020/06/19	15	38.65	0	0.00	38.70	15	608	2.46%
2020/06/18	2	38.35	5	38.38	38.50	-3	607	-0.49%
2020/06/17	5	38.55	10	39.25	38.25	-5	608	-0.82%
2020/06/16	15	38.31	15	38.17	38.55	0	605	0.00%
2020/06/15	6	37.10	6	37.65	36.70	0	606	0.00%
2020/06/11	3	37.05	3	38.25	37.40	0	620	0.00%
2020/06/10	12	38.89	0	0.00	38.75	12	620	1.93%
2020/06/09	5	39.91	0	0.00	39.80	5	619	0.81%
2020/06/08	0	0.00	3	40.00	41.00	-3	620	-0.48%
2020/06/05	3	39.35	17	39.32	39.35	-14	607	-2.30%
2020/06/04	15	39.10	0	0.00	39.15	15	610	2.46%
2020/06/03	3	39.00	3	39.40	38.95	0	611	0.00%
2020/06/02	3	38.90	3	39.40	38.80	0	605	0.00%
2020/06/01	3	38.65	3	39.00	38.65	0	600	0.00%
2020/05/29	6	38.43	6	39.00	38.60	0	605	0.00%
2020/05/28	4	39.15	10	41.49	38.70	-6	601	-1.00%
2020/05/27	26	39.85	9	39.17	40.05	17	569	2.99%
2020/05/21	0	0.00	3	36.80	36.60	-3	521	-0.57%
2020/05/12	3	40.80	3	41.30	40.00	0	499	0.00%
2020/05/11	3	40.00	3	39.90	40.00	0	484	0.00%
2020/05/07	2	40.15	2	41.90	39.85	0	458	0.00%
2020/05/06	10	39.90	10	39.55	39.95	0	429	0.00%
2020/05/05	5	36.43	13	34.72	36.35	-8	384	-2.08%
2020/05/04	0	0.00	5	33.20	33.50	-5	372	-1.34%
2020/04/30	0	0.00	3	33.85	34.20	-3	375	-0.80%
2020/04/29	0	0.00	5	34.00	34.00	-5	379	-1.32%
2020/04/27	0	0.00	5	33.20	33.80	-5	381	-1.31%
2020/04/24	5	33.00	5	33.20	33.00	0	375	0.00%
2020/04/23	5	32.00	6	32.67	32.10	-1	371	-0.27%
2020/04/22	5	30.20	22	31.18	32.15	-17	370	-4.59%
2020/04/20	0	0.00	0.6	33.25	33.25	-0.6	363	-0.17%
2020/04/17	14	33.62	0	0.00	33.50	14	364	3.84%
2020/04/16	9	33.41	5	33.70	33.30	4	360	1.11%
2020/04/15	5	32.70	5	33.35	32.70	0	356	0.00%
2020/04/14	5	33.30	5	33.50	33.30	0	353	0.00%
2020/04/13	5	32.10	6	32.37	32.20	-1	347	-0.29%
2020/04/10	1	33.40	5	32.32	32.55	-4	344	-1.16%
2020/04/09	1	33.00	10	32.32	33.45	-9	334	-2.69%
2020/04/07	1	27.20	0	0.00	27.90	1	300	0.33%
2020/04/06	9	26.04	0	0.00	26.35	9	301	2.98%
2020/03/24	0	0.00	1	24.20	24.10	-1	359	-0.28%
2020/03/20	1	22.55	0	0.00	23.00	1	355	0.28%
2020/03/18	11	23.50	5	22.90	23.25	6	343	1.75%
2020/03/13	0	0.00	9	27.31	27.50	-9	318	-2.82%
2020/03/12	5	30.47	0	0.00	30.15	5	308	1.62%
2020/03/10	3	32.50	0	0.00	33.70	3	300	1.00%
2020/03/05	0	0.00	3	35.75	35.70	-3	293	-1.02%
2020/03/02	2	34.10	2	35.18	36.65	0	283	0.00%
2020/02/21	3	40.20	0	0.00	40.00	3	272	1.10%
2020/02/20	0	0.00	1	40.85	40.70	-1	269	-0.37%
2020/02/19	0	0.00	8	41.18	41.10	-8	269	-2.97%
2020/02/18	0	0.00	3	41.23	41.30	-3	271	-1.10%
2020/02/17	9	40.93	1	40.90	41.20	8	273	2.93%
2020/02/14	1	41.85	13	41.72	41.35	-12	272	-4.40%
2020/02/13	3	42.00	3	42.50	41.40	0	270	0.00%
2020/02/12	4	41.24	10	41.34	41.30	-6	268	-2.24%
2020/02/07	3	39.20	2	39.15	39.15	1	259	0.38%
2020/02/06	11	39.86	0	0.00	39.90	11	261	4.21%
2020/02/05	12	39.10	10	39.58	38.75	2	261	0.76%
2020/02/04	10	38.60	10	38.35	38.65	0	260	0.00%
2020/02/03	12	37.58	1	38.50	37.65	11	261	4.21%
2020/01/31	2	41.50	2	42.05	41.50	0	261	0.00%
2020/01/30	3	41.15	5	45.00	41.10	-2	313	-0.64%
2020/01/14	3	45.90	1	46.30	46.20	2	336	0.59%
2020/01/13	0	0.00	3	46.30	46.40	-3	337	-0.89%
2019/12/31	0	0.00	1	48.40	48.50	-1	344	-0.29%
2019/12/26	1	49.10	0	0.00	48.20	1	354	0.28%
2019/12/25	0	0.00	3	47.90	47.70	-3	342	-0.88%
2019/12/23	6	49.39	2	49.25	48.55	4	340	1.17%
2019/12/12	1	47.15	0	0.00	46.30	1	291	0.34%
2019/12/09	3	45.65	3	45.90	45.60	0	302	0.00%
2019/12/05	0	0.00	3	45.50	45.65	-3	310	-0.97%
2019/12/04	2	45.00	0	0.00	44.80	2	313	0.64%
2019/12/02	6	45.40	0	0.00	45.35	6	317	1.89%
2019/11/29	0	0.00	4	46.80	46.20	-4	328	-1.22%
2019/11/26	5	46.54	3	46.90	46.50	2	366	0.55%
2019/11/25	3	46.50	6	47.00	46.50	-3	366	-0.82%
2019/11/22	6	46.73	0	0.00	46.75	6	368	1.63%
2019/11/18	0	0.00	1	46.75	46.85	-1	375	-0.27%
2019/11/15	1	47.55	1	47.50	46.65	0	377	0.00%
2019/11/14	0	0.00	0.1	46.80	46.80	-0.1	376	-0.03%
2019/11/08	3	47.70	0	0.00	47.50	3	386	0.78%
2019/11/06	0	0.00	3	47.65	47.80	-3	392	-0.76%
2019/11/05	0	0.00	1	49.20	48.60	-1	389	-0.26%
2019/11/04	0	0.00	2	49.25	49.05	-2	388	-0.51%
2019/10/29	7	52.03	4	51.80	51.70	3	382	0.78%
2019/10/28	0	0.00	3	49.55	50.00	-3	333	-0.90%
2019/10/25	0	0.00	1	48.90	48.60	-1	329	-0.30%
2019/10/24	5	49.09	9	48.80	49.00	-4	331	-1.21%
2019/10/23	3	47.95	3	48.30	47.70	0	325	0.00%
2019/10/22	5	47.21	3	47.50	47.65	2	327	0.61%
2019/10/18	6	47.22	6	47.68	47.30	0	328	0.00%
2019/10/17	4	46.80	1	46.60	46.55	3	333	0.90%
2019/10/16	3	47.10	3	47.65	46.80	0	346	0.00%
2019/10/15	2	47.15	2	47.60	47.10	0	356	0.00%
2019/10/14	6	47.10	1	47.15	47.10	5	361	1.38%
2019/10/08	4	47.48	2	47.23	47.10	2	373	0.54%
2019/10/07	1	48.50	1	49.20	48.05	0	392	0.00%
2019/10/04	0	0.00	4	48.46	48.25	-4	414	-0.96%
2019/10/03	0	0.00	6	48.63	49.20	-6	421	-1.42%
2019/10/02	0	0.00	9	47.33	48.80	-9	438	-2.05%
2019/09/23	0	0.00	2	50.70	50.40	-2	475	-0.43%
2019/09/19	1	51.40	0	0.00	51.00	1	500	0.20%
2019/09/12	1	53.00	0	0.00	53.00	1	533	0.19%
2019/09/11	0	0.00	2	51.90	51.70	-2	540	-0.37%
2019/09/10	1	52.00	1	52.10	51.50	0	545	0.00%
2019/09/06	2.6	52.50	2	51.75	51.30	0.6	554	0.10%
2019/09/04	0	0.00	1	53.10	52.70	-1	598	-0.17%
2019/09/03	1	53.80	3	52.50	52.90	-2	609	-0.33%
2019/09/02	3	53.40	1	53.30	54.00	2	598	0.33%
2019/08/30	1	51.50	0	0.00	51.00	1	573	0.17%
2019/08/26	0	0.00	1	47.40	47.25	-1	567	-0.18%
2019/08/22	2	50.40	0	0.00	50.00	2	565	0.35%
2019/08/21	1	50.50	0	0.00	50.30	1	565	0.18%
2019/08/20	1	50.50	0	0.00	50.50	1	572	0.17%
2019/08/16	0	0.00	1	48.60	48.85	-1	578	-0.17%
2019/08/15	0	0.00	1	48.05	48.50	-1	576	-0.17%
2019/08/14	0	0.00	1	50.30	49.80	-1	575	-0.17%
2019/08/13	1	49.95	1	50.20	49.90	0	574	0.00%
2019/08/12	0	0.00	26	49.77	49.60	-26	578	-4.50%
2019/08/07	1	50.50	1	50.20	49.90	0	578	0.00%
2019/08/05	2	51.20	0	0.00	50.50	2	588	0.34%
2019/08/02	0	0.00	2	51.20	51.00	-2	591	-0.34%
2019/07/31	6	52.52	0	0.00	53.00	6	597	1.00%
2019/07/30	0	0.00	1	52.60	51.60	-1	599	-0.17%
2019/07/18	0	0.00	1	54.10	54.00	-1	631	-0.16%
2019/07/17	0	0.00	1	57.30	56.80	-1	624	-0.16%
2019/07/16	10	57.10	1	57.40	57.00	9	616	1.46%
2019/07/15	0	0.00	1	57.00	57.00	-1	615	-0.16%
2019/07/12	0	0.00	1	57.10	57.00	-1	618	-0.16%
2019/07/11	2	58.65	14	57.53	57.30	-12	614	-1.95%
2019/07/10	11	58.00	1	57.10	57.90	10	601	1.66%
2019/07/08	2	56.10	1	56.20	56.00	1	585	0.17%
2019/07/04	2	55.20	0	0.00	55.20	2	588	0.34%
2019/07/03	1	54.00	1	54.60	53.80	0	578	0.00%
2019/07/02	0	0.00	1	54.30	54.00	-1	592	-0.17%
2019/07/01	11	54.88	2	55.10	54.30	9	592	1.52%
2019/06/27	4	54.15	0.5	53.20	53.60	3.5	609	0.58%
2019/06/24	1	53.30	0	0.00	52.60	1	620	0.16%
2019/06/21	1	53.30	1	55.00	53.20	0	637	0.00%
2019/06/19	2	51.40	1	52.00	51.60	1	677	0.15%
2019/06/14	1	51.10	0	0.00	50.80	1	805	0.12%
2019/06/13	0	0.00	22	50.10	51.10	-22	827	-2.66%
2019/06/12	20	48.80	0	0.00	48.60	20	836	2.39%
2019/06/11	2	48.45	11	47.11	48.10	-9	898	-1.00%
2019/06/10	10	46.02	0	0.00	46.20	10	954	1.05%
2019/06/04	1	45.65	0	0.00	45.60	1	1,067	0.09%
2019/05/23	0	0.00	1	46.50	45.80	-1	1,682	-0.06%
2019/05/20	0	0.00	1	46.80	46.95	-1	1,819	-0.05%
2019/05/06	0	0.00	2	54.20	54.00	-2	1,920	-0.10%
2019/05/03	0	0.00	7	53.67	54.00	-7	1,910	-0.37%
2019/05/02	0	0.00	1	51.80	52.30	-1	1,890	-0.05%
2019/04/30	9	51.40	0	0.00	52.30	9	1,891	0.48%
2019/04/29	0	0.00	1	50.30	50.30	-1	1,887	-0.05%
2019/04/25	1	52.30	0	0.00	52.70	1	1,897	0.05%
2019/04/16	0	0.00	1	54.00	54.40	-1	1,902	-0.05%
2019/04/15	1	55.30	0	0.00	55.10	1	1,898	0.05%
2019/04/10	2	57.10	0	0.00	57.00	2	1,877	0.11%
2019/04/08	1	58.90	0	0.00	58.00	1	1,856	0.05%
2019/04/03	1	57.40	0	0.00	57.40	1	1,838	0.05%
2019/03/29	0	0.00	1.1	57.31	57.50	-1.1	1,796	-0.06%
2019/03/28	2	57.00	0	0.00	56.70	2	1,803	0.11%
2019/03/22	10	61.39	11	59.76	59.60	-1	1,743	-0.06%
2019/03/21	7	60.96	6	61.52	60.80	1	1,700	0.06%
2019/03/20	1	61.40	1	61.40	59.50	0	1,638	0.00%
2019/03/19	1	60.00	6	60.48	59.50	-5	1,604	-0.31%
2019/03/15	2	62.10	18	60.41	59.10	-16	1,556	-1.03%
2019/03/14	15	61.00	1	61.30	61.00	14	1,511	0.93%
2019/03/13	6	59.50	1	61.50	60.30	5	1,464	0.34%
2019/03/12	2	60.65	1	61.20	58.90	1	1,401	0.07%
2019/03/07	0	0.00	3	59.23	57.80	-3	1,341	-0.22%
2019/03/06	6	60.47	0.1	60.50	60.60	5.9	1,332	0.44%
2019/03/05	2	60.00	1	61.80	60.00	1	1,297	0.08%
2019/03/04	4	60.80	2	60.60	61.10	2	1,215	0.16%
2019/02/27	15	58.40	16	56.83	58.10	-1	1,098	-0.09%
2019/02/26	10	54.90	2	55.70	55.30	8	999	0.80%
2019/02/25	5	55.46	4	55.30	55.40	1	1,055	0.09%
2019/02/22	2	54.75	2	53.75	54.20	0	954	0.00%
2019/02/21	5	54.40	10	55.32	55.40	-5	890	-0.56%
2019/02/20	0	0.00	1	51.00	50.40	-1	783	-0.13%
2019/02/19	1	51.10	2	50.90	51.00	-1	780	-0.13%
2019/02/18	0	0.00	1	50.40	50.30	-1	772	-0.13%
2019/02/15	4	50.98	3	52.00	50.00	1	772	0.13%
2019/02/14	15	49.67	14	49.51	49.65	1	761	0.13%
2019/02/13	6	48.66	8	49.13	48.70	-2	776	-0.26%
2019/02/12	3	48.05	4	48.40	48.50	-1	786	-0.13%
2019/01/30	10	47.44	13	47.63	47.40	-3	873	-0.34%
2019/01/29	12	47.84	11	47.12	47.40	1	939	0.11%
2019/01/28	2	46.98	1	47.20	47.20	1	950	0.11%
2019/01/25	17	47.76	4	48.06	47.40	13	1,003	1.30%
2019/01/18	1	46.40	0	0.00	45.50	1	1,283	0.08%
2019/01/15	0	0.00	3	45.60	45.35	-3	1,581	-0.19%
2019/01/11	3	46.37	0	0.00	45.65	3	1,767	0.17%
2019/01/09	0	0.00	3	44.80	44.85	-3	1,795	-0.17%
2019/01/07	1	43.40	3	43.35	44.00	-2	1,816	-0.11%
2019/01/04	6	42.17	3	42.10	42.10	3	1,847	0.16%
2018/12/26	3	44.70	3	45.40	43.70	0	1,948	0.00%
2018/12/25	6	44.68	0	0.00	44.70	6	1,968	0.30%
2018/12/24	0	0.00	3	45.35	45.85	-3	1,979	-0.15%
2018/12/22	3	44.75	0	0.00	44.70	3	1,982	0.15%
2018/12/21	0	0.00	9	43.87	45.40	-9	2,022	-0.44%
2018/12/19	15	45.75	3	45.90	45.30	12	2,014	0.60%
2018/12/13	3	47.65	3	48.00	47.35	0	2,093	0.00%
2018/12/12	0	0.00	9	46.73	46.80	-9	2,123	-0.42%
2018/12/11	0	0.00	3	45.50	45.55	-3	2,155	-0.14%
2018/12/10	4	47.10	10	45.97	45.90	-6	2,208	-0.27%
2018/12/07	10	47.50	4	47.50	47.50	6	2,260	0.27%
2018/12/06	0	0.00	4	48.61	46.70	-4	2,285	-0.18%
2018/12/05	0	0.00	0	49.00	49.35	0	2,280	0.00%
2018/12/03	3	51.20	5	51.76	51.30	-2	2,306	-0.09%
2018/11/30	0	0.00	3	49.30	49.80	-3	2,280	-0.13%
2018/11/29	5	49.87	3	50.00	48.60	2	2,279	0.09%
2018/11/27	4	48.30	0	0.00	48.20	4	2,276	0.18%
2018/11/22	6	50.80	6	51.00	47.70	0	2,262	0.00%
2018/11/16	0	0.00	1	47.70	47.45	-1	2,237	-0.04%
2018/11/15	1	47.15	0	0.00	47.30	1	2,232	0.04%
2018/11/14	3	47.70	3	48.20	47.35	0	2,244	0.00%
2018/11/13	0	0.00	6	45.85	48.20	-6	2,255	-0.27%
2018/11/12	11	48.20	9	48.98	47.70	2	2,246	0.09%
2018/11/08	12.1	50.99	31	52.25	50.20	-18.9	2,252	-0.84%
2018/11/07	5	48.88	3	50.00	51.40	2	2,216	0.09%
2018/11/06	10	50.85	5	53.00	49.00	5	2,202	0.23%
2018/11/05	4	49.44	6	49.87	50.30	-2	2,139	-0.09%
2018/11/02	3	50.60	1	49.50	49.80	2	2,133	0.09%
2018/11/01	20	50.99	2	50.55	50.60	18	2,097	0.86%
2018/10/31	3	49.20	2	49.10	48.75	1	2,062	0.05%
2018/10/30	1	46.05	11	45.76	47.20	-10	2,028	-0.49%
2018/10/29	15	47.22	3	47.15	47.00	12	1,996	0.60%
2018/10/26	3	53.60	52	53.25	50.20	-49	1,944	-2.52%
2018/10/25	10	51.97	11	52.61	52.20	-1	1,875	-0.05%
2018/10/24	42	54.14	29	54.03	54.40	13	1,798	0.72%
2018/10/23	12	52.20	12	53.08	51.00	0	1,671	0.00%
2018/10/22	34	51.78	25	50.80	53.20	9	1,609	0.56%
2018/10/19	48	47.53	101	46.90	48.40	-53	1,519	-3.49%	大賣/
2018/10/18	4	46.06	12	46.80	46.60	-8	1,461	-0.55%
2018/10/17	11	46.92	16	46.85	47.00	-5	1,475	-0.34%
2018/10/16	10	43.50	0	0.00	43.70	10	1,510	0.66%
2018/10/15	2	42.50	0	0.00	42.60	2	1,573	0.13%
2018/10/12	8	42.10	0	0.00	41.95	8	1,718	0.47%
2018/10/11	0	0.00	23	39.94	39.65	-23	1,758	-1.31%
2018/10/09	5	44.05	0	0.00	44.05	5	1,844	0.27%
2018/10/08	15	47.37	2	45.40	47.00	13	1,896	0.69%
2018/10/05	0	0.00	57	47.75	46.10	-57	1,944	-2.93%
2018/10/04	0	0.00	1	50.00	49.85	-1	1,935	-0.05%
2018/10/03	0.2	50.00	10	49.90	49.80	-9.8	1,932	-0.51%
2018/10/02	0	0.00	5	54.30	52.20	-5	1,944	-0.26%
2018/09/28	28.2	53.92	10	52.70	52.00	18.2	2,009	0.91%
2018/09/25	0	0.00	20	50.31	51.90	-20	2,035	-0.98%
2018/09/21	10	50.20	0	0.00	50.50	10	2,046	0.49%
2018/09/20	1	50.40	1	50.00	49.30	0	2,051	0.00%
2018/09/18	5	50.00	2	50.85	50.10	3	2,045	0.15%
2018/09/17	23	54.15	1	54.30	53.50	22	2,028	1.08%
2018/09/14	3	53.50	7	52.33	54.40	-4	2,021	-0.20%
2018/09/13	6	51.73	1	55.30	49.50	5	1,980	0.25%
2018/09/12	0	0.00	1	55.00	55.00	-1	1,975	-0.05%
2018/09/11	1	58.30	0	0.00	58.60	1	2,022	0.05%
2018/09/10	0	0.00	10	59.80	58.00	-10	2,044	-0.49%
2018/09/07	2	58.60	44	59.36	60.00	-42	2,076	-2.02%
2018/09/06	3	62.00	4	62.43	62.20	-1	2,140	-0.05%
2018/09/04	10	62.00	0	0.00	62.40	10	2,419	0.41%
2018/09/03	15	62.74	4	62.92	61.60	11	2,501	0.44%
2018/08/31	4	61.68	5	62.22	61.50	-1	2,702	-0.04%
2018/08/30	3	60.70	6	60.70	61.70	-3	2,752	-0.11%
2018/08/29	19	61.88	0	0.00	60.80	19	2,848	0.67%
2018/08/28	0	0.00	3	61.50	61.60	-3	3,033	-0.10%
2018/08/27	9	61.36	22	60.98	61.80	-13	3,199	-0.41%
2018/08/24	4	60.20	24	60.63	60.40	-20	3,490	-0.57%
2018/08/23	15	60.65	7	60.81	60.90	8	3,572	0.22%
2018/08/22	3	59.30	0	0.00	59.70	3	3,589	0.08%
2018/08/21	6	59.40	9	58.27	59.50	-3	3,639	-0.08%
2018/08/20	11	57.35	10	58.08	56.80	1	3,714	0.03%
2018/08/17	2	59.20	1	60.40	58.00	1	3,844	0.03%
2018/08/16	0	0.00	0.1	59.70	59.70	-0.1	4,052	0.00%
2018/08/15	1	58.00	0	0.00	58.50	1	4,175	0.02%
2018/08/10	1	63.90	0	0.00	63.90	1	4,327	0.02%
2018/08/09	26	65.48	3	65.30	64.70	23	4,351	0.53%
2018/08/08	1	65.20	14	65.30	65.30	-13	4,365	-0.30%
2018/08/07	20	65.45	10	64.90	64.90	10	4,357	0.23%
2018/08/06	10	65.00	0	0.00	64.30	10	4,362	0.23%
2018/08/03	2	63.60	1	64.20	64.10	1	4,361	0.02%
2018/08/02	0	0.00	1	63.20	62.60	-1	4,363	-0.02%
2018/08/01	5	64.30	6	63.48	63.40	-1	4,354	-0.02%
2018/07/31	0	0.00	10	62.50	62.70	-10	4,331	-0.23%
2018/07/30	10	63.10	1	63.50	62.10	9	4,337	0.21%
2018/07/27	1	63.10	6	62.38	62.40	-5	4,327	-0.12%
2018/07/26	0	0.00	3	61.90	61.90	-3	4,317	-0.07%
2018/07/25	1	62.40	23	61.98	62.50	-22	4,322	-0.51%
2018/07/24	43	63.39	0	0.00	62.80	43	4,314	1.00%
2018/07/23	4	62.10	71	61.76	61.50	-67	4,295	-1.56%
2018/07/20	4	70.30	5	70.98	67.70	-1	4,261	-0.02%
2018/07/19	11	72.07	9	71.04	69.00	2	4,202	0.05%
2018/07/18	0	0.00	4	68.65	68.50	-4	4,079	-0.10%
2018/07/17	20	67.45	3	68.00	69.80	17	4,039	0.42%
2018/07/16	5	67.12	5	67.48	66.00	0	3,981	0.00%
2018/07/13	0	0.00	1	67.20	65.10	-1	3,933	-0.03%
2018/07/11	1	62.30	1	62.10	62.20	0	3,943	0.00%
2018/07/10	21	62.14	1	62.10	61.90	20	3,983	0.50%
2018/07/09	20	63.60	0	0.00	63.80	20	4,022	0.50%
2018/07/06	1	62.40	0	0.00	61.90	1	4,134	0.02%
2018/07/05	9	62.40	0	0.00	61.30	9	4,252	0.21%
2018/07/04	0	0.00	1	62.70	62.50	-1	4,277	-0.02%
2018/07/03	0	0.00	12	63.57	62.90	-12	4,267	-0.28%
2018/06/29	11	63.56	20	62.81	64.90	-9	4,237	-0.21%
2018/06/28	0	0.00	15	62.53	62.00	-15	4,228	-0.35%
2018/06/27	3	63.90	11	62.92	62.10	-8	4,249	-0.19%
2018/06/26	0	0.00	25	62.00	63.30	-25	4,336	-0.58%
2018/06/25	37	63.52	7	63.71	63.00	30	4,356	0.69%
2018/06/22	2	62.50	20	62.75	62.00	-18	4,356	-0.41%
2018/06/21	0	0.00	1	63.90	64.20	-1	4,375	-0.02%
2018/06/20	22	63.14	1	63.00	65.00	21	4,364	0.48%
2018/06/19	1	62.70	23	62.38	62.00	-22	4,365	-0.50%
2018/06/15	21	67.68	11	66.05	64.50	10	4,446	0.22%
2018/06/14	1	67.50	2	68.20	66.90	-1	4,427	-0.02%
2018/06/13	25	67.26	21	68.09	67.30	4	4,376	0.09%
2018/06/12	55	67.18	10	68.02	66.70	45	4,381	1.03%
2018/06/11	4	65.03	13	64.39	65.20	-9	4,362	-0.21%
2018/06/08	22	64.74	25	65.44	64.00	-3	4,285	-0.07%
2018/06/07	0	0.00	5	62.50	62.50	-5	4,133	-0.12%
2018/06/06	5	64.12	4	65.10	63.50	1	4,133	0.02%
2018/06/05	38	63.01	26	64.04	63.00	12	4,151	0.29%
2018/06/04	23	63.27	4	64.15	61.50	19	3,975	0.48%
2018/06/01	30	60.26	15	60.99	62.00	15	3,807	0.39%
2018/05/31	6	54.37	4	56.50	57.20	2	3,509	0.06%
2018/05/30	0	0.00	1	52.00	52.00	-1	3,428	-0.03%
2018/05/29	1	52.90	2	53.10	52.90	-1	3,403	-0.03%
2018/05/28	19	56.69	6	55.32	55.00	13	3,356	0.39%
2018/05/25	13	56.42	10	56.47	55.60	3	3,325	0.09%
2018/05/24	5	53.94	6	54.65	56.80	-1	3,194	-0.03%
2018/05/23	7	52.44	5	52.34	51.70	2	3,019	0.07%
2018/05/22	55	51.32	56	51.53	51.50	-1	2,936	-0.03%
2018/05/21	21	46.63	20	48.60	49.50	1	2,818	0.04%
2018/05/15	40	45.11	0	0.00	44.30	40	2,797	1.43%
2018/05/14	1	43.75	10	44.74	44.60	-9	2,821	-0.32%
2018/05/11	3	45.30	4	45.88	44.00	-1	2,817	-0.04%
2018/05/10	10	44.50	28	45.44	44.95	-18	2,810	-0.64%
2018/05/09	17	46.71	17	47.21	45.50	0	2,802	0.00%
2018/05/08	0	0.00	13	46.53	46.80	-13	2,801	-0.46%
2018/05/07	18	47.00	6	47.59	47.00	12	2,818	0.43%
2018/05/04	12	45.95	12	46.55	46.60	0	2,860	0.00%
2018/05/03	3	46.50	0	0.00	46.05	3	2,884	0.10%
2018/05/02	2	47.45	2	48.00	47.55	0	2,940	0.00%
2018/04/30	0	0.00	3	45.85	47.55	-3	3,008	-0.10%
2018/04/27	6	45.70	6	46.20	46.25	0	3,036	0.00%
2018/04/26	3	47.05	5	46.55	45.00	-2	3,143	-0.06%
2018/04/25	2	46.90	6	47.50	48.00	-4	3,129	-0.13%
2018/04/24	6	46.50	6	47.40	46.45	0	3,158	0.00%
2018/04/23	9	48.25	6	48.51	48.55	3	3,199	0.09%
2018/04/20	2	50.40	1	50.20	49.60	1	3,334	0.03%
2018/04/19	3	47.95	18	48.91	48.55	-15	3,320	-0.45%
2018/04/17	0	0.00	1	52.50	49.30	-1	3,276	-0.03%
2018/04/16	1	51.90	8	52.50	50.60	-7	3,232	-0.22%
2018/04/13	4	51.00	10	51.44	50.50	-6	3,190	-0.19%
2018/04/12	8	50.24	3	50.20	51.30	5	3,138	0.16%
2018/04/11	13	47.82	16	49.16	49.25	-3	3,024	-0.10%
2018/04/10	0	0.00	1	45.10	44.85	-1	2,866	-0.03%
2018/04/02	0	0.00	14	45.17	44.20	-14	2,862	-0.49%
2018/03/31	106	44.45	2	44.83	45.05	104	2,879	3.61%	大買/鉅額交易
2018/03/30	10	44.00	32	44.60	44.25	-22	2,881	-0.76%
2018/03/29	35	45.24	11	45.30	44.85	24	2,860	0.84%
2018/03/28	13	43.82	13	43.55	43.30	0	2,782	0.00%
2018/03/27	3	42.80	5	43.30	42.70	-2	2,765	-0.07%
2018/03/26	14	43.30	12	42.53	42.40	2	2,768	0.07%
2018/03/23	2	41.70	4	41.24	42.00	-2	2,752	-0.07%
2018/03/22	14	45.44	16	45.13	42.85	-2	2,771	-0.07%
2018/03/21	17	45.08	39	44.53	44.95	-22	2,717	-0.81%
2018/03/20	17	42.55	16	43.34	42.20	1	2,620	0.04%
2018/03/19	0	0.00	6	44.60	43.85	-6	2,637	-0.23%
2018/03/16	11	44.42	8	44.79	44.60	3	2,744	0.11%
2018/03/15	8	43.19	13	43.16	44.40	-5	2,770	-0.18%
2018/03/14	0	0.00	3	40.20	40.40	-3	2,875	-0.10%
2018/03/13	11	40.27	15	40.16	40.75	-4	2,946	-0.14%
2018/03/12	10	39.52	14	39.58	38.95	-4	3,030	-0.13%
2018/03/09	0	0.00	17	38.85	39.60	-17	3,019	-0.56%
2018/03/08	0	0.00	10	35.86	36.75	-10	2,952	-0.34%
2018/03/05	1	37.20	0	0.00	36.30	1	2,996	0.03%
2018/02/27	14	38.55	14	38.48	37.85	0	3,066	0.00%
2018/02/26	14	37.89	3	39.40	37.50	11	3,040	0.36%
2018/02/23	0	0.00	5	38.75	38.70	-5	3,110	-0.16%
2018/02/22	14	38.07	19	37.86	38.75	-5	3,305	-0.15%
2018/02/21	0	0.00	5	35.45	36.25	-5	3,407	-0.15%
2018/02/12	15	35.47	15	36.33	34.85	0	3,426	0.00%
2018/02/08	4	34.30	12	33.50	34.70	-8	3,417	-0.23%
2018/02/07	4	33.85	4	34.55	33.50	0	3,392	0.00%
2018/02/06	6	32.15	1	32.80	32.80	5	3,382	0.15%
2018/02/05	1	34.80	4	35.03	35.65	-3	3,376	-0.09%
2018/02/02	4	37.20	4	37.60	37.10	0	3,402	0.00%
2018/02/01	4	37.55	9	37.98	37.60	-5	3,428	-0.15%
2018/01/31	0	0.00	4	37.56	37.50	-4	3,532	-0.11%
2018/01/30	6	38.23	7	38.73	38.15	-1	3,571	-0.03%
2018/01/29	10	38.98	7	39.41	38.40	3	3,575	0.08%
2018/01/26	10	38.44	4	38.86	38.85	6	3,548	0.17%
2018/01/25	17	38.76	7	39.16	38.00	10	3,534	0.28%
2018/01/24	5	38.90	16	38.58	38.60	-11	3,498	-0.31%
2018/01/23	6	37.18	11	38.70	36.80	-5	3,491	-0.14%
2018/01/22	20	39.98	16	36.86	38.45	4	3,593	0.11%
2018/01/19	11	37.21	15	37.45	37.05	-4	3,531	-0.11%
2018/01/18	16	36.97	10	36.95	36.90	6	3,530	0.17%
2018/01/17	3	38.00	3	38.35	37.50	0	3,520	0.00%
2018/01/16	18	37.98	14	38.01	37.30	4	3,529	0.11%
2018/01/15	1	41.40	4	43.06	41.40	-3	3,371	-0.09%
2018/01/12	0	0.00	3	45.70	46.00	-3	3,371	-0.09%
2018/01/11	3	44.45	0	0.00	44.40	3	3,394	0.09%
2018/01/09	3	44.80	9	45.32	45.65	-6	3,572	-0.17%
2018/01/05	0	0.00	1	48.20	47.30	-1	3,610	-0.03%
2018/01/04	3	46.80	0	0.00	46.65	3	3,723	0.08%
2018/01/03	1	47.30	1	47.30	47.10	0	3,935	0.00%