元大S&P500 (00646)-元大-新盛券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
53.3
漲跌
▲0.2
漲幅
+0.28%
成交量
3,694張
產業
上市
233人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大S&P500 (00646)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/17	5.1	53.20	10	53.20	53.25	-5	3,623	-0.14%
2024/05/16	11.1	53.15	1	53.15	53.10	10.1	3,613	0.28%
2024/05/15	2.1	52.81	6.7	52.77	52.60	-4.6	3,598	-0.13%
2024/05/14	9	52.75	2	52.75	52.75	7	3,545	0.20%
2024/05/13	9	52.82	3	52.88	52.95	6	3,522	0.17%
2024/05/10	2	52.75	1	52.75	52.85	1	3,519	0.03%
2024/05/09	5	52.35	9	52.35	52.35	-4	3,489	-0.11%
2024/05/08	2	52.45	4.2	52.40	52.45	-2.2	3,509	-0.06%
2024/05/07	12	52.25	24	52.24	52.35	-12	3,548	-0.34%
2024/05/06	4	51.65	4	51.65	51.70	0	3,598	0.00%
2024/05/03	9	51.30	12	51.30	51.30	-3	3,664	-0.08%
2024/05/02	0.5	51.30	1	51.20	51.20	-0.5	3,730	-0.01%
2024/04/30	6.3	51.81	5	51.80	51.90	1.3	3,829	0.03%
2024/04/29	5	51.90	3	51.95	51.90	2	3,926	0.05%
2024/04/26	6	51.55	4	51.55	51.65	2	4,079	0.05%
2024/04/25	3	51.07	18	51.10	51.00	-15	4,040	-0.37%
2024/04/24	2	51.40	0	0.00	51.45	2	4,014	0.05%
2024/04/23	8	50.75	1	50.75	50.80	7	4,107	0.17%
2024/04/22	2.2	50.27	2	50.25	50.50	0.2	4,110	0.00%
2024/04/19	8	50.04	3	50.05	50.10	5	4,088	0.12%
2024/04/18	3.1	50.75	9	50.75	50.75	-5.9	3,981	-0.15%
2024/04/17	5	51.10	1	51.10	51.15	4	3,979	0.10%
2024/04/16	13	51.05	30	51.05	51.15	-17	3,998	-0.43%
2024/04/15	7	51.60	2	51.68	51.70	5	4,043	0.12%
2024/04/12	3	52.10	11	52.11	52.20	-8	3,992	-0.20%
2024/04/11	7	51.50	7	51.50	51.60	0	4,001	0.00%
2024/04/10	2	51.75	4	51.75	51.75	-2	3,853	-0.05%
2024/04/09	22	51.96	6	51.95	52.00	16	3,711	0.43%
2024/04/08	4	52.00	2	52.00	51.90	2	3,659	0.06%
2024/04/03	3	51.95	2	51.95	51.90	1	3,641	0.03%
2024/04/02	6.1	52.25	3	52.25	52.25	3.1	3,633	0.09%
2024/04/01	0	0.00	1	52.50	52.40	-1	3,617	-0.03%
2024/03/29	4	52.35	4.5	52.36	52.55	-0.5	3,620	-0.01%
2024/03/28	3	52.20	7.3	52.20	52.20	-4.3	3,589	-0.12%
2024/03/27	4	51.85	1.2	51.87	51.90	2.8	3,550	0.08%
2024/03/26	9	51.85	6.1	51.85	51.95	3	3,484	0.08%
2024/03/25	4	52.10	12	51.90	51.85	-8	3,471	-0.23%
2024/03/22	2	52.20	1	52.20	52.30	1	3,466	0.03%
2024/03/21	5	51.95	10	51.95	52.00	-5	3,440	-0.15%
2024/03/20	2	51.15	1	51.15	51.35	1	3,399	0.03%
2024/03/19	11	50.80	8	50.75	50.80	3	3,421	0.09%
2024/03/18	10	50.55	17	50.55	50.60	-7	3,414	-0.21%
2024/03/15	2	50.75	5	50.75	50.85	-3	3,385	-0.09%
2024/03/14	3	50.75	2	50.75	50.80	1	3,358	0.03%
2024/03/13	5	50.65	6	50.70	50.75	-1	3,373	-0.03%
2024/03/12	12	50.30	5	50.30	50.35	7	3,346	0.21%
2024/03/11	7	50.18	13	50.11	50.20	-6	3,345	-0.18%
2024/03/08	8	50.59	5	50.55	50.50	3	3,326	0.09%
2024/03/07	5	50.02	20	50.00	50.15	-15	3,275	-0.46%
2024/03/06	9	50.05	13	50.05	50.10	-4	3,224	-0.12%
2024/03/05	9	50.40	3	50.35	50.40	6	3,173	0.19%
2024/03/04	9	50.45	22.1	50.49	50.55	-13.1	3,113	-0.42%
2024/03/01	5	50.30	10	50.30	50.30	-5	3,029	-0.17%
2024/02/29	4	50.02	7	50.10	50.05	-3	2,959	-0.10%
2024/02/27	12.1	49.90	20.2	49.90	49.95	-8.1	2,923	-0.28%
2024/02/26	3	50.05	2	50.05	50.10	1	2,911	0.03%
2024/02/23	2	50.10	4	50.10	50.25	-2	2,833	-0.07%
2024/02/22	2	49.23	8	49.23	49.41	-6	2,772	-0.22%
2024/02/21	6.1	48.76	14	48.76	48.76	-7.9	2,713	-0.29%
2024/02/20	5	48.91	19	48.93	49.00	-14	2,751	-0.51%
2024/02/19	8.1	49.01	8	49.01	49.15	0.1	2,752	0.00%
2024/02/16	34	49.15	10	49.14	49.33	24	2,752	0.87%
2024/02/15	21	48.85	21	48.84	48.96	0	2,680	0.00%
2024/02/05	5	48.37	9	48.38	48.44	-4	2,656	-0.15%
2024/02/02	7	47.98	5	47.98	48.01	2	2,607	0.08%
2024/02/01	0	0.00	35	47.32	47.38	-35	2,556	-1.37%
2024/01/31	0	0.00	5	47.59	47.79	-5	2,516	-0.20%
2024/01/30	7	47.55	14	47.55	47.74	-7	2,450	-0.29%
2024/01/29	6	47.32	20	47.32	47.25	-14	2,405	-0.58%
2024/01/26	7	47.31	4	47.31	47.29	3	2,294	0.13%
2024/01/25	2	47.21	3	47.21	47.20	-1	2,226	-0.04%
2024/01/24	2	47.38	15	47.38	47.33	-13	2,116	-0.61%
2024/01/23	8	47.09	10	47.09	47.14	-2	1,996	-0.10%
2024/01/22	2	47.11	3	47.11	47.01	-1	1,875	-0.05%
2024/01/19	4	46.65	17	46.65	46.64	-13	1,692	-0.77%
2024/01/18	2	46.38	2	46.38	46.33	0	1,670	0.00%
2024/01/17	6	46.56	2	46.56	46.48	4	1,653	0.24%
2024/01/16	13	46.48	2	46.48	46.57	11	1,526	0.72%
2024/01/15	6	46.28	11.4	46.28	46.46	-5.4	1,501	-0.36%
2024/01/12	3	46.03	19	46.03	46.01	-16	1,465	-1.09%
2024/01/11	7	46.19	3	46.20	46.19	4	1,397	0.29%
2024/01/10	2	45.86	2	45.86	45.78	0	1,365	0.00%
2024/01/09	11	45.69	0.2	45.79	45.72	10.8	1,338	0.81%
2024/01/08	10	45.22	22	45.22	45.14	-12	1,242	-0.97%
2024/01/05	1	45.35	1	45.35	45.20	0	1,226	0.00%
2024/01/04	4	45.51	5	45.51	45.48	-1	1,219	-0.08%
2024/01/03	11	45.65	5	45.65	45.71	6	1,236	0.49%
2024/01/02	0	45.78	3	45.56	45.79	-3	1,243	-0.24%
2023/12/29	5	45.71	41.3	45.72	45.75	-36.3	1,243	-2.92%
2023/12/28	3	45.76	2	45.74	45.72	1	1,218	0.08%
2023/12/27	5	46.06	3	46.06	45.99	2	1,216	0.16%
2023/12/26	9	46.04	24	46.04	46.03	-15	1,222	-1.23%
2023/12/25	2	46.10	39	46.15	46.21	-37	1,211	-3.05%
2023/12/22	2	46.01	15	46.01	46.02	-13	1,183	-1.10%
2023/12/21	6	45.93	2.4	45.93	45.94	3.6	1,193	0.30%
2023/12/20	2	46.44	6	46.44	46.60	-4	1,179	-0.34%
2023/12/19	11	46.19	10	46.19	46.27	1	1,144	0.09%
2023/12/18	9	46.01	1	46.01	46.08	8	1,150	0.70%
2023/12/15	2	45.92	6	45.92	45.96	-4	1,137	-0.35%
2023/12/14	3	45.95	23	45.97	46.02	-20	1,116	-1.79%
2023/12/13	6	45.56	5	45.56	45.62	1	1,096	0.09%
2023/12/12	12	45.28	4	45.28	45.35	8	1,114	0.72%
2023/12/11	6	45.05	7	45.05	45.12	-1	1,116	-0.09%
2023/12/08	2	44.70	0	0.00	44.76	2	1,095	0.18%
2023/12/07	4	44.65	1	44.65	44.69	3	1,070	0.28%
2023/12/06	9	44.89	4	44.89	44.94	5	1,061	0.47%
2023/12/05	7	44.67	12	44.67	44.66	-5	1,039	-0.48%
2023/12/04	7	44.73	2	44.73	44.74	5	1,041	0.48%
2023/12/01	1	44.52	0	0.00	44.62	1	1,041	0.10%
2023/11/30	0	0.00	6	44.32	44.36	-6	1,047	-0.57%
2023/11/29	5	44.44	7	44.44	44.37	-2	1,052	-0.19%
2023/11/28	14	44.63	2	44.61	44.60	12	1,065	1.13%
2023/11/27	2	44.76	0	0.00	44.75	2	1,117	0.18%
2023/11/24	2	44.81	6	44.81	44.87	-4	1,139	-0.35%
2023/11/22	2	44.42	3	44.42	44.45	-1	1,106	-0.09%
2023/11/21	11	44.50	14	44.50	44.43	-3	1,107	-0.27%
2023/11/20	3	44.57	3	44.57	44.40	0	1,101	0.00%
2023/11/17	6	44.71	17	44.71	44.80	-11	1,100	-1.00%
2023/11/16	10	44.64	13	44.64	44.73	-3	1,044	-0.29%
2023/11/15	2	44.87	6	44.87	45.00	-4	1,021	-0.39%
2023/11/14	11	44.27	0	0.00	44.30	11	978	1.12%
2023/11/13	9	44.20	7	44.20	44.17	2	981	0.20%
2023/11/10	2	43.61	15	43.58	43.66	-13	993	-1.31%
2023/11/09	6	43.83	6	43.83	43.78	0	1,017	0.00%
2023/11/08	2	43.72	6	43.72	43.72	-4	1,008	-0.40%
2023/11/07	15	43.60	8	43.57	43.51	7	1,008	0.69%
2023/11/06	4	43.51	17	43.51	43.50	-13	1,021	-1.27%
2023/11/03	4	43.31	7	43.31	43.28	-3	1,027	-0.29%
2023/11/02	8	42.80	5	42.80	42.71	3	1,038	0.29%
2023/10/31	4	41.91	9	41.91	41.88	-5	1,056	-0.47%
2023/10/30	3	41.69	1	41.70	41.73	2	1,088	0.19%
2023/10/27	6	41.97	2	41.98	42.03	4	1,122	0.36%
2023/10/26	8	41.96	2	41.96	41.99	6	1,151	0.52%
2023/10/25	2	42.60	21	42.60	42.61	-19	1,216	-1.56%
2023/10/24	5	42.47	15	42.40	42.48	-10	1,216	-0.82%
2023/10/23	5	42.54	5	42.54	42.59	0	1,268	0.00%
2023/10/20	2	42.95	11	42.96	42.93	-9	1,270	-0.71%
2023/10/19	8	43.42	0	0.00	43.35	8	1,312	0.61%
2023/10/18	2	43.89	4	43.86	43.79	-2	1,323	-0.15%
2023/10/17	17	43.83	4	43.82	43.86	13	1,326	0.98%
2023/10/16	3	43.60	10	43.59	43.58	-7	1,346	-0.52%
2023/10/13	7	43.69	19	43.69	43.75	-12	1,352	-0.89%
2023/10/12	19	43.88	4	43.84	43.95	15	1,350	1.11%
2023/10/11	5	43.53	11	43.53	43.53	-6	1,338	-0.45%
2023/10/06	18	42.68	1	42.70	42.61	17	1,366	1.24%
2023/10/05	2	42.79	6	42.79	42.80	-4	1,381	-0.29%
2023/10/04	4	42.55	4	42.55	42.57	0	1,399	0.00%
2023/10/03	11	43.16	6	43.12	43.05	5	1,393	0.36%
2023/10/02	4	43.29	2	43.29	43.21	2	1,402	0.14%
2023/09/28	3	43.00	0	0.00	42.94	3	1,400	0.21%
2023/09/27	6	42.94	3	42.94	42.97	3	1,417	0.21%
2023/09/26	8	43.29	0	0.00	43.31	8	1,412	0.57%
2023/09/25	7	43.24	1	43.23	43.31	6	1,419	0.42%
2023/09/22	2	43.31	5.1	43.31	43.32	-3.1	1,416	-0.22%
2023/09/21	6	43.81	1	43.81	43.89	5	1,397	0.36%
2023/09/20	2	44.22	3	44.22	44.21	-1	1,371	-0.07%
2023/09/19	13.3	44.34	7	44.35	44.30	6.3	1,373	0.46%
2023/09/18	11	44.36	3	44.36	44.37	8	1,414	0.57%
2023/09/15	2.1	44.84	2	44.83	44.92	0.1	1,386	0.01%
2023/09/14	3	44.45	1	44.45	44.48	2	1,368	0.15%
2023/09/13	6	44.44	2	44.44	44.39	4	1,339	0.30%
2023/09/12	11	44.54	3	44.54	44.63	8	1,342	0.60%
2023/09/11	7	44.37	20	44.37	44.46	-13	1,334	-0.97%
2023/09/08	2	44.29	3	44.29	44.33	-1	1,350	-0.07%
2023/09/07	5	44.34	11	44.34	44.29	-6	1,390	-0.43%
2023/09/06	10	44.68	2	44.65	44.64	8	1,400	0.57%
2023/09/05	7	44.76	4	44.76	44.71	3	1,398	0.21%
2023/09/04	7	44.79	1.3	44.79	44.83	5.7	1,396	0.40%
2023/09/01	1	44.68	6	44.67	44.75	-5	1,389	-0.36%
2023/08/31	0	0.00	3	44.77	44.81	-3	1,392	-0.22%
2023/08/30	0	0.00	7	44.56	44.68	-7	1,343	-0.52%
2023/08/29	11	43.94	2	43.93	44.03	9	1,353	0.66%
2023/08/28	7	43.68	1	43.68	43.65	6	1,347	0.45%
2023/08/25	2	43.37	1	43.37	43.34	1	1,345	0.07%
2023/08/24	2	44.10	0	0.00	44.13	2	1,366	0.15%
2023/08/23	2	43.68	4	43.68	43.71	-2	1,371	-0.15%
2023/08/22	8	43.61	20	43.61	43.63	-12	1,380	-0.87%
2023/08/21	5	43.40	6	43.40	43.38	-1	1,377	-0.07%
2023/08/18	3	43.37	5	43.37	43.32	-2	1,392	-0.14%
2023/08/17	6	43.70	14	43.70	43.75	-8	1,431	-0.56%
2023/08/16	10	44.09	9	44.09	44.02	1	1,433	0.07%
2023/08/15	11	44.59	15.6	44.59	44.65	-4.6	1,448	-0.32%
2023/08/14	3.6	44.18	5	44.16	44.17	-1.4	1,425	-0.10%
2023/08/11	8	44.22	7	44.22	44.12	1	1,434	0.07%
2023/08/10	2	44.21	7	44.21	44.24	-5	1,439	-0.35%
2023/08/09	6	44.49	13	44.49	44.53	-7	1,413	-0.50%
2023/08/08	17	44.57	1	44.55	44.54	16	1,399	1.14%
2023/08/07	5.5	44.26	11	44.25	44.31	-5.5	1,390	-0.39%
2023/08/04	3	44.46	1	44.46	44.50	2	1,354	0.15%
2023/08/02	8	44.85	7.3	44.85	44.80	0.7	1,353	0.05%
2023/08/01	0	0.00	18	44.96	45.06	-18	1,323	-1.36%
2023/07/31	5	44.59	16.2	44.59	44.74	-11.2	1,262	-0.89%
2023/07/28	4	44.26	4	44.29	44.20	0	1,209	0.00%
2023/07/27	6	44.38	10	44.38	44.44	-4	1,137	-0.35%
2023/07/26	6	44.40	17	44.40	44.46	-11	1,138	-0.97%
2023/07/25	5	44.34	3	44.34	44.35	2	1,090	0.18%
2023/07/24	3	44.20	4	44.20	44.24	-1	1,082	-0.09%
2023/07/21	5	43.94	17	43.94	44.02	-12	1,039	-1.15%
2023/07/20	2	44.04	22	44.06	44.06	-20	1,030	-1.94%
2023/07/19	4	43.95	11	43.95	44.05	-7	1,017	-0.69%
2023/07/18	18	43.48	3.1	43.48	43.55	14.9	987	1.51%
2023/07/17	2	43.27	37	43.29	43.37	-35	987	-3.54%
2023/07/14	3	43.31	11	43.34	43.31	-8	950	-0.84%
2023/07/13	7	43.32	7	43.32	43.42	0	921	0.00%
2023/07/12	3	43.18	3	43.18	43.19	0	879	0.00%
2023/07/11	15	43.02	10	43.02	43.02	5	864	0.58%
2023/07/10	3	42.78	45	42.80	42.83	-42	861	-4.87%
2023/07/07	5	42.94	4	42.94	42.94	1	869	0.11%
2023/07/06	10.1	43.12	8	43.12	43.07	2.1	859	0.24%
2023/07/05	2	43.10	6	43.10	43.13	-4	863	-0.46%
2023/07/04	19	43.11	5.6	43.11	43.11	13.5	845	1.59%
2023/07/03	0	43.06	3	42.97	43.10	-3	858	-0.35%
2023/06/30	0	0.00	6	42.48	42.48	-6	843	-0.71%
2023/06/29	5	42.30	13	42.30	42.27	-8	855	-0.94%
2023/06/28	4	42.13	2	42.13	42.20	2	857	0.23%
2023/06/27	18	41.81	3	41.81	41.82	15	856	1.75%
2023/06/26	1	41.86	13	41.86	42.00	-12	863	-1.39%
2023/06/21	8	42.14	6	42.14	42.14	2	833	0.24%
2023/06/20	6.1	42.13	14	42.13	42.14	-7.9	840	-0.94%
2023/06/19	8	42.10	37	42.11	42.13	-29	853	-3.40%
2023/06/16	11	42.10	21.2	42.10	42.21	-10.2	855	-1.20%
2023/06/15	2	41.74	98	41.73	41.78	-96	862	-11.14%
2023/06/14	3	41.71	73	41.72	41.76	-70	865	-8.08%
2023/06/13	16	41.50	9.8	41.50	42.00	6.2	857	0.72%
2023/06/12	3	40.99	6.5	40.99	41.19	-3.5	835	-0.42%
2023/06/09	5	40.83	5	40.83	40.82	0	833	0.00%
2023/06/08	2	40.69	13	40.70	40.61	-11	846	-1.30%
2023/06/07	6	40.82	12	40.82	40.86	-6	861	-0.70%
2023/06/06	15	40.72	22	40.72	40.84	-7	860	-0.81%
2023/06/05	5	40.77	4	40.77	40.80	1	853	0.12%
2023/06/02	8	40.19	0	0.00	40.34	8	850	0.94%
2023/06/01	0	0.00	2	39.93	39.92	-2	817	-0.24%
2023/05/31	0	0.00	10	40.01	39.99	-10	822	-1.22%
2023/05/30	7	39.99	2	39.99	40.10	5	826	0.60%
2023/05/29	8	40.04	1	40.04	40.02	7	808	0.87%
2023/05/26	7	39.57	1	39.55	39.56	6	808	0.74%
2023/05/25	2	39.47	34	39.48	39.52	-32	805	-3.97%
2023/05/24	2	39.67	9	39.67	39.67	-7	818	-0.85%
2023/05/23	9	40.00	15	40.00	40.07	-6	808	-0.74%
2023/05/22	3	39.85	2	39.86	39.83	1	763	0.13%
2023/05/19	5	40.04	4	40.03	40.11	1	761	0.13%
2023/05/18	2	39.60	0	0.00	39.61	2	734	0.27%
2023/05/17	7	39.30	36	39.29	39.36	-29	734	-3.95%
2023/05/16	16	39.38	32	39.38	39.37	-16	721	-2.22%
2023/05/15	7	39.30	12	39.30	39.34	-5	717	-0.70%
2023/05/12	2	39.43	2	39.43	39.41	0	717	0.00%
2023/05/11	9	39.38	4	39.38	39.39	5	709	0.70%
2023/05/10	2	39.21	1	39.21	39.20	1	713	0.14%
2023/05/09	13	39.22	7	39.22	39.27	6	727	0.82%
2023/05/08	12	39.19	6	39.19	39.21	6	730	0.82%
2023/05/05	2	38.64	0	0.00	38.68	2	733	0.27%
2023/05/04	4	38.74	41	38.74	38.92	-37	749	-4.94%
2023/05/03	12	39.17	16	39.17	39.20	-4	749	-0.53%
2023/05/02	4	39.58	0	0.00	39.57	4	747	0.54%
2023/04/28	4	39.20	10	39.20	39.19	-6	751	-0.80%
2023/04/27	6	38.55	1	38.55	38.57	5	752	0.66%
2023/04/26	8	38.78	11	38.78	38.83	-3	766	-0.39%
2023/04/25	6	39.07	18	39.06	38.98	-12	764	-1.57%
2023/04/24	2	39.03	17	39.03	39.00	-15	757	-1.98%
2023/04/21	6.1	39.04	7.1	39.04	39.03	-1	756	-0.13%
2023/04/20	2.2	39.18	1	39.19	39.25	1.1	758	0.15%
2023/04/19	5	39.05	7	39.05	39.06	-2	748	-0.27%
2023/04/18	21	39.10	22	39.10	39.10	-1	750	-0.13%
2023/04/17	4	39.04	4	39.04	39.03	0	747	0.00%
2023/04/14	4	38.95	17.3	38.94	38.92	-13.3	736	-1.80%
2023/04/13	8	38.56	8.5	38.56	38.55	-0.5	727	-0.07%
2023/04/12	2	38.74	19	38.73	38.71	-17	705	-2.41%
2023/04/11	15	38.78	16	38.78	38.77	-1	693	-0.14%
2023/04/10	2	38.72	15.4	38.73	38.68	-13.4	686	-1.96%
2023/04/07	36	38.75	13	38.75	38.67	23	670	3.43%
2023/04/06	0	38.64	6	38.56	38.55	-6	669	-0.89%
2023/03/31	0	0.00	4	38.27	38.25	-4	664	-0.60%
2023/03/30	0.1	37.96	0	0.00	38.08	0.1	668	0.02%
2023/03/29	4	37.57	1	37.57	37.61	3	666	0.45%
2023/03/28	11	37.44	8	37.44	37.46	3	675	0.44%
2023/03/27	11	37.55	27	37.55	37.60	-16	686	-2.33%
2023/03/24	2	37.23	0	0.00	37.32	2	692	0.29%
2023/03/23	3	37.19	1	37.19	37.26	2	683	0.29%
2023/03/22	3	37.81	1	37.81	37.85	2	673	0.30%
2023/03/21	13	37.51	1	37.51	37.47	12	659	1.82%
2023/03/20	2	37.23	7	37.24	37.15	-5	653	-0.76%
2023/03/17	8	37.48	1	37.48	37.48	7	637	1.10%
2023/03/16	14	37.11	6	37.11	37.10	8	629	1.27%
2023/03/15	2	37.06	2	37.06	37.12	0	623	0.00%
2023/03/14	14	36.80	0	0.00	36.71	14	612	2.29%
2023/03/13	12	37.32	3	37.32	37.27	9	600	1.50%
2023/03/10	2.3	37.47	1	37.47	37.30	1.3	584	0.22%
2023/03/09	6	38.02	9	38.02	38.07	-3	566	-0.53%
2023/03/08	3	37.94	3	37.92	37.99	0	571	0.00%
2023/03/07	20	38.39	12	38.39	38.35	8	558	1.43%
2023/03/06	4	38.23	7	38.23	38.34	-3	566	-0.53%
2023/03/03	4	37.70	3	37.70	37.77	1	559	0.18%
2023/03/02	33	37.37	4	37.35	37.43	29	558	5.20%
2023/03/01	4	37.65	3.1	37.62	37.72	0.9	558	0.17%
2023/02/24	2	37.73	11	37.73	37.80	-9	556	-1.62%
2023/02/23	3	37.79	0	0.00	37.72	3	537	0.56%
2023/02/22	3.1	37.82	1	37.82	37.84	2.1	531	0.39%
2023/02/21	9	38.25	6	38.25	38.20	3	519	0.58%
2023/02/20	7	38.36	3	38.35	38.38	4	523	0.77%
2023/02/17	8	38.31	3	38.31	38.29	5	542	0.92%
2023/02/16	13	38.90	4	38.90	38.87	9	557	1.61%
2023/02/15	2	38.59	5	38.59	38.60	-3	583	-0.51%
2023/02/14	14	38.57	1	38.57	38.56	13	591	2.20%
2023/02/13	10	38.16	0	0.00	38.15	10	593	1.69%
2023/02/10	2	37.94	11	37.94	37.99	-9	596	-1.51%
2023/02/09	7	38.36	1	38.36	38.36	6	605	0.99%
2023/02/08	3	38.51	2	38.50	38.57	1	616	0.16%
2023/02/07	19	38.15	3	38.16	38.14	16	625	2.56%
2023/02/06	6.1	38.18	2	38.19	38.09	4.1	625	0.66%
2023/02/03	4	38.16	1	38.16	38.11	3	627	0.48%
2023/02/02	12	37.92	5	37.92	37.87	7	635	1.10%
2023/02/01	0	0.00	2	37.70	37.67	-2	627	-0.32%
2023/01/31	39	37.38	2	37.38	37.31	37	633	5.84%
2023/01/30	9	37.85	2	37.81	37.82	7	643	1.09%
2023/01/17	23	37.40	3	37.40	37.35	20	655	3.05%
2023/01/16	4	37.42	8	37.42	37.41	-4	669	-0.60%
2023/01/13	8	37.28	12	37.28	37.30	-4	661	-0.61%
2023/01/12	3	37.27	4	37.27	37.34	-1	669	-0.15%
2023/01/11	10	36.87	0	0.00	36.87	10	673	1.49%
2023/01/10	7	36.65	0	0.00	36.64	7	678	1.03%
2023/01/09	11	36.91	3	36.88	36.90	8	687	1.17%
2023/01/06	13	36.37	1	36.36	36.36	12	680	1.76%
2023/01/05	2	36.58	7	36.58	36.59	-5	675	-0.74%
2023/01/04	19	36.43	6	36.43	36.42	13	678	1.92%
2023/01/03	0	36.56	1	36.43	36.55	-1	691	-0.14%
2022/12/29	5	36.04	1	36.04	36.07	4	716	0.56%
2022/12/28	4	36.45	3	36.45	36.46	1	724	0.14%
2022/12/27	19	36.80	0	0.00	36.78	19	732	2.59%
2022/12/26	2	36.80	0	0.00	36.84	2	745	0.27%
2022/12/23	3	36.41	6	36.41	36.44	-3	756	-0.40%
2022/12/22	4	36.92	4	36.92	36.91	0	751	0.00%
2022/12/21	8	36.51	46	36.53	36.48	-38	751	-5.05%
2022/12/20	11	36.47	12	36.46	36.04	-1	743	-0.13%
2022/12/19	9	36.80	2	36.80	36.74	7	744	0.94%
2022/12/16	14	37.19	7	37.20	37.17	7	749	0.93%
2022/12/15	3	37.86	2	37.86	37.93	1	744	0.13%
2022/12/14	5	38.16	8	38.16	38.14	-3	742	-0.40%
2022/12/13	22	37.87	4	37.87	37.93	18	744	2.42%
2022/12/12	3	37.33	11	37.34	37.38	-8	745	-1.07%
2022/12/09	6	37.65	0	0.00	37.68	6	762	0.79%
2022/12/08	4.1	37.26	0	0.00	37.37	4.1	771	0.53%
2022/12/07	9	37.49	2	37.49	37.50	7	802	0.87%
2022/12/06	20	37.85	15	37.85	37.81	5	806	0.62%
2022/12/05	5	38.33	10	38.32	38.33	-5	799	-0.63%
2022/12/02	12	38.43	1	38.40	38.48	11	828	1.33%
2022/12/01	0	0.00	5	38.62	38.64	-5	842	-0.59%
2022/11/30	1	37.94	3	37.88	37.83	-2	847	-0.24%
2022/11/29	17	37.97	12	37.97	38.08	5	855	0.58%
2022/11/28	10.2	38.30	3	38.30	38.29	7.2	859	0.84%
2022/11/25	9	38.50	6	38.50	38.43	3	879	0.34%
2022/11/24	5	38.70	2	38.69	38.60	3	904	0.33%
2022/11/23	4	38.45	0	0.00	38.56	4	903	0.44%
2022/11/22	12	38.11	7	38.11	38.01	5	917	0.55%
2022/11/21	8	38.13	2	38.13	38.14	6	933	0.64%
2022/11/18	4	38.03	19	38.03	38.04	-15	935	-1.60%
2022/11/17	9	38.15	23	38.15	38.17	-14	945	-1.48%
2022/11/16	14	38.25	2	38.25	38.44	12	950	1.26%
2022/11/15	16	38.03	2	38.03	38.25	14	948	1.48%
2022/11/14	3	38.13	2	38.13	38.09	1	928	0.11%
2022/11/11	12	38.19	1	38.20	38.13	11	914	1.20%
2022/11/10	4	37.02	5	37.04	37.00	-1	884	-0.11%
2022/11/09	8	37.73	0	0.00	37.59	8	880	0.91%
2022/11/08	22	37.63	4	37.63	37.56	18	881	2.04%
2022/11/07	5	37.21	3	37.24	37.32	2	879	0.23%
2022/11/04	5	37.07	6	37.07	37.10	-1	872	-0.11%
2022/11/03	6.1	37.48	3	37.48	37.49	3.1	863	0.36%
2022/11/02	11	38.39	5	38.39	38.41	6	850	0.71%
2022/11/01	1	38.59	3	38.60	38.64	-2	849	-0.24%
2022/10/31	5	38.59	9	38.59	38.69	-4	869	-0.46%
2022/10/28	4	37.62	2	37.62	37.49	2	857	0.23%
2022/10/27	8	38.09	3	38.09	38.02	5	849	0.59%
2022/10/26	10	38.10	2	38.10	38.04	8	844	0.95%
2022/10/25	15	37.76	2	37.75	37.82	13	837	1.55%
2022/10/24	4	37.38	4	37.36	37.35	0	828	0.00%
2022/10/21	9	36.31	1	36.32	36.30	8	807	0.99%
2022/10/20	3	36.42	1	36.42	36.65	2	802	0.25%
2022/10/19	7	37.13	6	37.13	36.95	1	794	0.13%
2022/10/18	26	36.55	6	36.57	36.87	20	789	2.53%
2022/10/17	3	35.58	18	35.58	35.69	-15	785	-1.91%
2022/10/14	4	36.34	3	36.34	36.35	1	773	0.13%
2022/10/13	10	35.31	0	0.00	35.30	10	781	1.28%
2022/10/12	24	35.38	1	35.38	35.48	23	783	2.94%
2022/10/11	4.1	35.52	2	35.52	35.42	2.1	793	0.26%
2022/10/07	10	36.61	9	36.61	36.52	1	782	0.13%
2022/10/06	16	37.02	0	0.00	37.06	16	776	2.06%
2022/10/05	3	36.81	3	36.81	36.80	0	762	0.00%
2022/10/04	23	36.30	0	0.00	36.44	23	753	3.05%
2022/10/03	2	35.21	5	35.21	35.23	-3	745	-0.40%
2022/09/30	3	35.81	0	0.00	35.77	3	738	0.41%
2022/09/29	5	36.43	3	36.43	36.52	2	727	0.28%
2022/09/28	5.2	35.74	1	35.74	35.64	4.2	730	0.58%
2022/09/27	20	36.19	6	36.19	36.15	14	734	1.91%
2022/09/26	3	36.23	1	36.23	36.08	2	733	0.27%
2022/09/23	4	36.77	8	36.78	36.75	-4	722	-0.55%
2022/09/22	4	36.74	0	0.00	36.81	4	708	0.56%
2022/09/21	8	37.40	1	37.41	37.49	7	699	1.00%
2022/09/20	9	37.85	2	37.85	37.85	7	695	1.01%
2022/09/19	9	37.47	2	37.34	37.45	7	703	0.99%
2022/09/16	16	37.42	1	37.42	37.43	15	703	2.13%
2022/09/15	3	37.94	33	37.93	37.89	-30	689	-4.35%
2022/09/14	5	37.84	9	37.84	37.83	-4	695	-0.58%
2022/09/13	24	39.12	17	39.10	39.11	7	667	1.05%
2022/09/12	6	38.70	0.2	38.60	38.71	5.8	672	0.86%
2022/09/08	4	37.90	5	37.90	37.91	-1	684	-0.15%
2022/09/07	7	37.12	3	37.12	37.12	4	664	0.60%
2022/09/06	24	37.43	6	37.43	37.45	18	666	2.70%
2022/09/05	6	37.25	2	37.25	37.26	4	669	0.60%
2022/09/02	13	37.40	1	37.40	37.42	12	687	1.75%
2022/09/01	4	37.03	1	37.03	37.05	3	687	0.44%
2022/08/31	4	37.68	1	37.69	37.71	3	656	0.46%
2022/08/30	8	37.89	35	37.89	38.03	-27	635	-4.25%
2022/08/29	9	37.73	1	37.73	37.77	8	635	1.26%
2022/08/26	11	39.20	12	39.19	39.16	-1	616	-0.16%
2022/08/25	3	38.77	7	38.77	38.80	-4	595	-0.67%
2022/08/24	3	38.32	7	38.32	38.46	-4	611	-0.65%
2022/08/23	14	38.46	19	38.46	38.43	-5	625	-0.80%
2022/08/22	4	39.02	5	39.02	39.00	-1	630	-0.16%
2022/08/19	6	39.54	19	39.54	39.53	-13	627	-2.07%
2022/08/18	2	39.44	10	39.44	39.44	-8	635	-1.26%
2022/08/17	11	39.79	37	39.77	39.77	-26	632	-4.11%
2022/08/16	24	39.74	25	39.67	39.73	-1	632	-0.16%
2022/08/15	9	39.52	5	39.52	39.49	4	628	0.64%
2022/08/12	3	38.96	13	38.98	39.00	-10	631	-1.58%
2022/08/11	106	39.02	22	39.02	39.02	84	651	12.89%	大買/
2022/08/10	13	38.24	5	38.24	38.19	8	649	1.23%
2022/08/09	35	38.41	21	38.41	38.42	14	650	2.15%
2022/08/08	15	38.33	6	38.33	38.46	9	664	1.36%
2022/08/05	3	38.46	12	38.47	38.47	-9	660	-1.36%
2022/08/04	5	38.38	9	38.38	38.33	-4	655	-0.61%
2022/08/03	3	37.86	3	37.86	37.92	0	656	0.00%
2022/08/02	12	37.98	2	37.99	37.97	10	680	1.47%
2022/08/01	0	38.00	10	38.03	37.99	-10	683	-1.46%
2022/07/29	6	37.77	0	0.00	37.73	6	697	0.86%
2022/07/28	6	36.97	2	36.96	36.95	4	691	0.58%
2022/07/27	9	36.45	0	0.00	36.57	9	693	1.30%
2022/07/26	15	36.43	1	36.44	36.49	14	704	1.99%
2022/07/25	6	36.41	2	36.41	36.46	4	707	0.57%
2022/07/22	4	36.72	5	36.72	36.67	-1	716	-0.14%
2022/07/21	10	36.46	1	36.46	36.48	9	724	1.24%
2022/07/20	21	36.45	18	36.42	36.40	3	731	0.41%
2022/07/19	18	35.47	0	0.00	35.48	18	747	2.41%
2022/07/18	30	35.76	0	0.00	35.86	30	753	3.98%
2022/07/15	4	35.08	3	35.08	35.05	1	750	0.13%
2022/07/14	7	34.92	3	34.91	34.98	4	757	0.53%
2022/07/13	10	35.16	0	0.00	35.23	10	759	1.32%
2022/07/12	17	35.36	1	35.36	35.33	16	774	2.07%
2022/07/11	7	35.63	5	35.63	35.59	2	780	0.26%
2022/07/08	4	35.74	4	35.70	35.68	0	787	0.00%
2022/07/07	8	35.23	1	35.23	35.43	7	805	0.87%
2022/07/06	17.1	35.14	8	35.26	35.14	9.1	810	1.12%
2022/07/05	11	35.24	8	35.24	35.25	3	835	0.36%
2022/07/04	16.3	34.86	3	34.86	34.88	13.3	835	1.59%
2022/07/01	0	0.00	31.5	34.58	34.41	-31.5	836	-3.76%
2022/06/29	9	35.04	2	35.04	35.03	7	851	0.82%
2022/06/28	28	35.62	3	35.58	35.64	25	862	2.90%
2022/06/27	3	35.64	4	35.64	35.75	-1	875	-0.11%
2022/06/24	2	34.90	1	34.90	35.11	1	874	0.11%
2022/06/23	16	34.45	1	34.40	34.54	15	901	1.66%
2022/06/22	5	34.35	0	0.00	34.20	5	917	0.55%
2022/06/21	19	34.14	1	34.16	34.24	18	910	1.98%
2022/06/20	17	33.72	13	33.72	33.72	4	924	0.43%
2022/06/17	17.2	33.88	0	0.00	33.96	17.2	931	1.84%
2022/06/16	24	34.93	0	0.00	34.79	24	937	2.56%
2022/06/15	4	34.38	9	34.38	34.30	-5	946	-0.53%
2022/06/14	24	34.59	2	34.59	34.78	22	947	2.32%
2022/06/13	16	35.26	4	35.28	35.31	12	947	1.27%
2022/06/10	5	36.63	0	0.00	36.71	5	927	0.54%
2022/06/09	11	37.46	1	37.46	37.44	10	930	1.08%
2022/06/08	6	37.78	0	0.00	37.64	6	937	0.64%
2022/06/07	31	37.32	4	37.32	37.21	27	940	2.87%
2022/06/06	4	37.42	2	37.33	37.49	2	948	0.21%
2022/06/02	13	37.08	1	37.08	37.10	12	971	1.23%
2022/06/01	3.1	37.15	1	37.15	37.29	2.1	998	0.21%
2022/05/31	8	37.18	1	37.18	37.33	7	985	0.71%
2022/05/30	5	37.52	4	37.54	37.48	1	961	0.10%
2022/05/27	12	36.69	1	36.69	36.63	11	955	1.15%
2022/05/26	15	36.15	0	0.00	36.10	15	962	1.56%
2022/05/25	3	36.13	1	36.10	36.15	2	967	0.21%
2022/05/24	10	35.99	1	35.99	35.89	9	1,018	0.88%
2022/05/23	23	35.94	0	0.00	36.00	23	1,024	2.25%
2022/05/20	13	35.93	2	35.87	35.93	11	1,053	1.04%
2022/05/19	6.1	35.86	1	35.86	36.01	5.1	1,053	0.48%
2022/05/18	3	37.22	4.1	37.22	37.29	-1.1	1,038	-0.11%
2022/05/17	34	36.80	6	36.78	36.84	28	1,047	2.67%
2022/05/16	9	36.73	0	0.00	36.76	9	1,054	0.85%
2022/05/13	11	36.36	6	36.35	36.46	5	1,051	0.48%
2022/05/12	9.2	36.24	6	36.24	36.05	3.2	1,056	0.30%
2022/05/11	15	36.70	33	36.70	36.79	-18	1,047	-1.72%
2022/05/10	15.1	36.74	11	36.74	36.80	4.1	1,043	0.39%
2022/05/09	12.3	37.29	1	37.29	37.35	11.3	1,020	1.10%
2022/05/06	20	37.80	4	37.80	37.89	16	1,019	1.57%
2022/05/05	7	38.86	1	38.86	38.94	6	1,014	0.59%
2022/05/04	28	37.99	1	37.99	37.92	27	1,038	2.60%
2022/05/03	1	37.77	13	37.78	37.91	-12	1,074	-1.12%
2022/04/29	6	38.77	3	38.77	38.71	3	1,094	0.27%
2022/04/28	9	38.11	13	38.11	38.28	-4	1,111	-0.36%
2022/04/27	13	37.82	9	37.82	37.94	4	1,119	0.36%
2022/04/26	19	38.76	8	38.75	38.77	11	1,139	0.97%
2022/04/25	5	38.26	7	38.26	38.39	-2	1,149	-0.17%
2022/04/22	7	39.38	1	39.38	39.45	6	1,142	0.53%
2022/04/21	7	40.12	0.1	40.10	40.21	6.9	1,141	0.60%
2022/04/20	6	39.94	1	39.94	39.89	5	1,134	0.44%
2022/04/19	24	39.50	1	39.49	39.55	23	1,127	2.04%
2022/04/18	20	39.22	4	39.22	39.21	16	1,127	1.42%
2022/04/15	6	39.31	5	39.31	39.42	1	1,113	0.09%
2022/04/14	6	39.56	1	39.56	39.67	5	1,110	0.45%
2022/04/13	12	39.38	3	39.33	39.33	9	1,117	0.81%
2022/04/12	22	39.31	3	39.31	39.30	19	1,098	1.73%
2022/04/11	9	39.79	5	39.79	39.61	4	1,096	0.36%
2022/04/08	6	39.87	8	39.86	39.88	-2	1,069	-0.19%
2022/04/07	38	39.48	6	39.48	39.45	32	1,056	3.03%
2022/04/06	13	39.97	3	39.96	40.02	10	1,052	0.95%
2022/04/01	1	40.02	8	39.98	40.05	-7	1,046	-0.67%
2022/03/31	5	40.42	8	40.42	40.43	-3	1,035	-0.29%
2022/03/30	0	0.00	48	40.68	40.50	-48	1,024	-4.68%
2022/03/29	18	40.41	1	40.40	40.40	17	1,010	1.68%
2022/03/28	13	39.89	11	39.88	39.99	2	999	0.20%
2022/03/25	6	39.71	1	39.72	39.70	5	972	0.51%
2022/03/24	3	39.13	14	39.15	39.21	-11	963	-1.14%
2022/03/23	6	39.51	13	39.52	39.52	-7	960	-0.73%
2022/03/22	16	38.96	21	38.96	38.95	-5	947	-0.53%
2022/03/21	6	38.79	1	38.80	38.85	5	933	0.54%
2022/03/18	5	38.11	0	0.00	38.22	5	912	0.55%
2022/03/17	14	38.03	1	38.03	38.08	13	893	1.46%
2022/03/16	21	37.40	7	37.35	37.51	14	878	1.59%
2022/03/15	29	36.74	6	36.72	36.67	23	867	2.65%
2022/03/14	6	36.95	4	36.87	37.01	2	860	0.23%
2022/03/11	17	37.03	0	0.00	36.94	17	858	1.98%
2022/03/10	9	37.27	3	37.27	37.17	6	863	0.70%
2022/03/09	6	36.45	22	36.46	36.52	-16	862	-1.86%
2022/03/08	32	36.62	0	0.00	36.40	32	882	3.62%
2022/03/07	6	37.00	0	0.00	37.21	6	867	0.69%
2022/03/04	9	37.46	0	0.00	37.52	9	844	1.07%
2022/03/03	11	37.73	21	37.72	37.86	-10	853	-1.17%
2022/03/02	36	37.20	1	37.20	37.34	35	859	4.07%
2022/03/01	18	37.75	14	37.75	37.70	4	852	0.47%
2022/02/25	10.1	36.79	17	36.79	36.76	-6.9	839	-0.82%
2022/02/24	9	36.06	2	36.16	35.81	7	830	0.84%
2022/02/23	7	37.13	4	37.13	37.18	3	778	0.39%
2022/02/22	25	36.77	4	36.78	36.85	21	772	2.72%
2022/02/21	8	37.53	0	0.00	37.54	8	741	1.08%
2022/02/18	7	37.83	3	37.83	37.85	4	730	0.55%
2022/02/17	15	38.34	1	38.34	38.17	14	725	1.93%
2022/02/16	18.2	38.25	3	38.25	38.31	15.2	709	2.14%
2022/02/15	18	37.90	14	37.86	37.72	4	700	0.57%
2022/02/14	8.1	37.91	1	37.91	38.02	7.1	693	1.02%
2022/02/11	16	38.49	1	38.49	38.33	15	683	2.19%
2022/02/10	3	39.15	4	39.15	39.20	-1	673	-0.15%
2022/02/09	8	38.81	7	38.81	38.92	1	675	0.15%
2022/02/08	59	38.37	8	38.37	38.38	51	674	7.56%
2022/02/07	28	38.37	44	38.37	38.50	-16	668	-2.39%
2022/01/26	18	37.20	0	0.00	37.30	18	653	2.76%
2022/01/25	8.1	37.31	7	37.30	37.18	1.1	622	0.18%
2022/01/24	13.3	37.77	19	37.76	37.85	-5.8	582	-0.99%
2022/01/21	27	38.01	2	38.10	38.05	25	550	4.54%
2022/01/20	16	38.59	5	38.61	38.75	11	532	2.07%
2022/01/19	7	38.91	4	38.91	38.81	3	520	0.58%
2022/01/18	33	39.50	1	39.51	39.41	32	496	6.45%
2022/01/17	8	39.51	6	39.53	39.45	2	477	0.42%
2022/01/14	8.5	39.60	4.3	39.59	39.65	4.2	463	0.91%
2022/01/13	11	40.14	6	40.12	40.11	5	459	1.09%
2022/01/12	5	40.07	69	40.07	40.16	-64	462	-13.83%
2022/01/11	22.1	39.76	26	39.76	39.78	-3.9	460	-0.85%
2022/01/10	7.2	39.79	1	39.79	39.88	6.2	460	1.34%
2022/01/07	25	40.00	10	40.00	40.01	15	461	3.25%
2022/01/06	20.2	39.95	3	39.95	39.85	17.2	458	3.75%
2022/01/05	4	40.51	5	40.51	40.53	-1	444	-0.22%
2022/01/04	19	40.66	3	40.66	40.71	16	442	3.62%
2022/01/03	0	0.00	3.2	40.68	40.68	-3.2	447	-0.72%
2021/12/30	0	0.00	17	40.67	40.68	-17	448	-3.79%
2021/12/29	13	40.62	20	40.62	40.67	-7	453	-1.54%
2021/12/28	22	40.70	14	40.67	40.67	8	459	1.74%
2021/12/27	6	40.32	15	40.33	40.33	-9	472	-1.91%
2021/12/24	3	40.18	1	40.18	40.19	2	492	0.41%
2021/12/23	7	40.14	2	40.14	40.14	5	495	1.01%
2021/12/22	5	39.77	1	39.75	39.74	4	501	0.80%
2021/12/21	17	39.37	2	39.37	39.45	15	499	3.00%
2021/12/20	4.6	39.35	2	39.35	39.22	2.6	497	0.53%
2021/12/17	21	40.00	1	40.00	39.88	20	494	4.04%
2021/12/16	15	40.25	2	40.25	40.35	13	500	2.60%
2021/12/15	5	39.65	13	39.64	39.70	-8	507	-1.58%
2021/12/14	17	39.96	0	0.00	39.98	17	503	3.38%
2021/12/13	17	40.26	3	40.26	40.25	14	503	2.78%
2021/12/10	7	39.80	5	39.81	39.75	2	504	0.40%
2021/12/09	7	40.01	2	40.01	39.96	5	501	1.00%
2021/12/08	5	40.04	2	40.04	40.08	3	507	0.59%
2021/12/07	43	39.29	10	39.26	39.41	33	504	6.55%
2021/12/06	8.6	38.94	0	0.00	38.96	8.6	502	1.71%
2021/12/03	8	38.94	3	38.92	39.10	5	489	1.02%
2021/12/02	33	38.68	4	38.73	38.78	29	483	6.00%
2021/12/01	14	39.22	5	39.20	39.31	9	460	1.95%
2021/11/30	11	39.88	8	39.88	39.52	3	445	0.67%
2021/11/29	8	39.73	15	39.71	39.60	-7	439	-1.59%
2021/11/26	14	39.97	0	0.00	39.88	14	425	3.29%
2021/11/25	3	40.22	2	40.22	40.25	1	416	0.24%
2021/11/24	4	40.04	12	40.04	40.00	-8	418	-1.91%
2021/11/23	21	40.02	8	40.02	40.00	13	417	3.11%
2021/11/22	4	40.24	1	40.24	40.24	3	414	0.72%
2021/11/19	9	40.24	7	40.24	40.28	2	412	0.48%
2021/11/18	5	40.02	19	40.03	40.07	-14	413	-3.39%
2021/11/17	11	40.20	1.4	40.20	40.19	9.6	413	2.32%
2021/11/16	21	40.01	9	40.00	39.97	12	417	2.88%
2021/11/15	8.2	39.99	7	39.99	40.00	1.2	418	0.29%
2021/11/12	9	39.78	19	39.78	39.76	-10	421	-2.37%
2021/11/11	14	39.80	5	39.81	39.71	9	425	2.11%
2021/11/10	3	39.79	8	39.80	39.73	-5	423	-1.18%
2021/11/09	16	40.00	6	40.00	39.97	10	426	2.35%
2021/11/08	16.3	40.10	0	0.00	40.11	16.3	425	3.83%
2021/11/05	4	40.03	11.4	40.03	40.05	-7.4	419	-1.76%
2021/11/04	5	39.77	1	39.77	39.80	4	423	0.95%
2021/11/03	6	39.53	13	39.53	39.55	-7	427	-1.64%
2021/11/02	11	39.30	9	39.30	39.30	2	442	0.45%
2021/11/01	0.1	39.39	3	39.38	39.40	-3	455	-0.65%
2021/10/29	5	39.04	6	39.04	39.04	-1	457	-0.22%
2021/10/28	5	38.90	9	38.90	38.87	-4	460	-0.87%
2021/10/27	11	38.97	20	38.97	39.03	-9	461	-1.95%
2021/10/26	15	39.07	3	39.07	39.12	12	460	2.62%
2021/10/25	5	38.80	13	38.80	38.86	-8	453	-1.76%
2021/10/22	5.1	38.89	6	38.89	38.85	-1	452	-0.21%
2021/10/21	12	38.79	38	38.74	38.68	-26	448	-5.80%
2021/10/20	4.2	38.67	13	38.66	38.60	-8.8	447	-1.96%
2021/10/19	18	38.52	13	38.52	38.48	5	439	1.14%
2021/10/18	14	38.42	7	38.42	38.43	7	442	1.58%
2021/10/15	4	38.27	5	38.27	38.33	-1	438	-0.23%
2021/10/14	5	37.73	10	37.73	37.78	-5	440	-1.13%
2021/10/13	29	37.57	18	37.57	37.58	11	444	2.48%
2021/10/12	17	37.50	3	37.48	37.57	14	447	3.14%
2021/10/08	5	37.88	13	37.88	37.87	-8	445	-1.80%
2021/10/07	10	37.67	4	37.68	37.63	6	438	1.37%
2021/10/06	16	37.11	2	37.12	37.17	14	431	3.24%
2021/10/05	41	36.87	1	36.87	36.96	40	424	9.41%
2021/10/04	30	37.21	6	37.21	37.33	24	420	5.70%
2021/10/01	11	36.77	4	36.90	36.72	7	407	1.72%
2021/09/30	0	0.00	13	37.48	37.59	-13	385	-3.37%
2021/09/29	5	37.31	4	37.31	37.38	1	385	0.26%
2021/09/28	21	37.84	3	37.83	37.89	18	379	4.75%
2021/09/27	6	38.09	2	38.09	38.10	4	381	1.05%
2021/09/24	22	38.00	2	38.00	37.86	20	378	5.29%
2021/09/23	41	37.67	18	37.67	37.69	23	370	6.21%
2021/09/22	14	37.30	1	37.28	37.37	13	367	3.54%
2021/09/17	10	38.06	11	38.06	38.14	-1	355	-0.27%
2021/09/16	15	38.10	5	38.10	38.13	10	355	2.81%
2021/09/15	4	37.85	2	37.85	37.82	2	350	0.57%
2021/09/14	16	38.08	3	38.08	38.05	13	347	3.74%
2021/09/13	18.2	37.99	1	37.99	37.96	17.2	348	4.94%
2021/09/10	5	38.26	2	38.28	38.26	3	353	0.85%
2021/09/09	6	38.33	0	0.00	38.27	6	359	1.67%
2021/09/08	4	38.41	4	38.41	38.48	0	359	0.00%
2021/09/07	30	38.48	25	38.47	38.48	5	367	1.36%
2021/09/06	12	38.38	24	38.39	38.43	-12	366	-3.28%
2021/09/03	7	38.54	4.5	38.54	38.60	2.5	360	0.69%
2021/09/02	17	38.44	15.5	38.44	38.42	1.5	360	0.42%
2021/09/01	5	38.50	8	38.50	38.54	-3	362	-0.83%
2021/08/31	10	38.54	35	38.53	38.61	-25	363	-6.87%
2021/08/30	6	38.50	5	38.49	38.46	1	365	0.27%
2021/08/27	10	38.33	11	38.33	38.36	-1	366	-0.27%
2021/08/26	9.2	38.39	2	38.39	38.46	7.2	367	1.96%
2021/08/25	3	38.40	3	38.40	38.39	0	365	0.00%
2021/08/24	12	38.40	6	38.40	38.43	6	366	1.65%
2021/08/23	8	38.17	2	38.18	38.18	6	367	1.63%
2021/08/20	8	37.72	20	37.71	37.70	-12	365	-3.28%
2021/08/19	6	37.62	2	37.62	37.57	4	368	1.08%
2021/08/18	3	37.93	10	37.93	38.00	-7	366	-1.91%
2021/08/17	41	38.16	11	38.15	38.10	30	365	8.22%
2021/08/16	4	37.99	6	37.99	38.05	-2	361	-0.55%
2021/08/13	9	38.04	5	38.04	38.02	4	364	1.10%
2021/08/12	4	37.91	6	37.90	37.85	-2	360	-0.56%
2021/08/11	12	37.82	7	37.82	37.79	5	361	1.38%
2021/08/10	13	37.73	24	37.74	37.73	-11	376	-2.92%
2021/08/09	7	37.81	11	37.81	37.75	-4	389	-1.03%
2021/08/06	17	37.76	16	37.76	37.82	1	385	0.26%
2021/08/05	3	37.61	10	37.62	37.58	-7	391	-1.79%
2021/08/04	6	37.78	12	37.78	37.72	-6	393	-1.53%
2021/08/03	16	37.64	4	37.64	37.73	12	400	3.00%
2021/08/02	0	0.00	16	37.86	37.83	-16	403	-3.97%
2021/07/30	0	0.00	1	37.62	37.58	-1	396	-0.25%
2021/07/29	6	37.69	9	37.69	37.72	-3	395	-0.76%
2021/07/28	4	37.85	5	37.85	37.76	-1	405	-0.25%
2021/07/27	20	38.00	0	0.00	37.96	20	410	4.88%
2021/07/26	4.2	37.91	4	37.91	37.94	0.2	412	0.05%
2021/07/23	5	37.63	1	37.62	37.67	4	412	0.97%
2021/07/22	5	37.49	3	37.49	37.47	2	412	0.48%
2021/07/21	11	37.28	5	37.28	37.20	6	420	1.43%
2021/07/20	13	36.92	9	36.91	36.87	4	424	0.94%
2021/07/19	10	37.07	0	0.00	37.13	10	420	2.38%
2021/07/16	18	37.36	7	37.36	37.49	11	423	2.60%
2021/07/15	3	37.52	14	37.52	37.53	-11	423	-2.60%
2021/07/14	4	37.53	19	37.54	37.50	-15	444	-3.38%
2021/07/13	26	37.67	15	37.67	37.64	11	443	2.48%
2021/07/12	4	37.48	3	37.48	37.47	1	447	0.22%
2021/07/09	6	37.03	14	37.03	37.17	-8	449	-1.78%
2021/07/08	7	37.37	1	37.37	37.36	6	458	1.31%
2021/07/07	8	37.24	4	37.24	37.25	4	458	0.87%
2021/07/06	29	37.29	9	37.29	37.29	20	456	4.38%
2021/07/05	5	37.16	1	37.16	37.18	4	452	0.88%
2021/07/02	14	36.99	8	36.99	37.00	6	452	1.33%
2021/07/01	10	36.80	1	36.80	36.77	9	466	1.93%
2021/06/30	0	0.00	9	36.72	36.72	-9	486	-1.85%
2021/06/29	16	36.63	12	36.63	36.61	4	491	0.81%
2021/06/28	14	36.62	14	36.62	36.68	0	488	0.00%
2021/06/25	3	36.57	1	36.57	36.54	2	504	0.40%
2021/06/24	4	36.49	1.1	36.49	36.48	2.9	512	0.56%
2021/06/23	6	36.48	10	36.48	36.46	-4	522	-0.77%
2021/06/22	13	36.19	6	36.19	36.22	7	521	1.34%
2021/06/21	11	35.52	4	35.52	35.55	7	523	1.34%
2021/06/18	3.2	36.09	1	36.04	36.07	2.2	512	0.43%
2021/06/17	10	35.73	2	35.73	35.88	8	511	1.56%
2021/06/16	29	36.03	10	36.04	35.99	19	529	3.59%
2021/06/15	6	36.14	1	36.14	36.20	5	526	0.95%
2021/06/11	13	35.95	3	35.93	35.95	10	533	1.87%
2021/06/10	5	35.89	2	35.88	35.90	3	537	0.56%
2021/06/09	6	35.93	3	35.93	35.96	3	544	0.55%
2021/06/08	27	35.95	2	35.95	35.92	25	580	4.31%
2021/06/07	3	35.82	1	35.82	35.92	2	592	0.34%
2021/06/04	5	35.56	2	35.56	35.57	3	595	0.50%
2021/06/03	5	35.69	0	0.00	35.68	5	612	0.82%
2021/06/02	12	35.57	14	35.57	35.63	-2	633	-0.32%
2021/06/01	0	0.00	5	35.47	35.59	-5	641	-0.78%
2021/05/31	5	35.71	6	35.71	35.65	-1	651	-0.15%
2021/05/28	3	35.85	8	35.86	35.84	-5	648	-0.77%
2021/05/27	9	35.72	6	35.72	35.71	3	656	0.46%
2021/05/26	13	35.80	1	35.80	35.78	12	673	1.78%
2021/05/25	9	35.84	6	35.84	35.81	3	691	0.43%
2021/05/24	4	35.56	0	0.00	35.61	4	698	0.57%
2021/05/21	8.2	35.54	1	35.53	35.63	7.2	704	1.02%
2021/05/20	3	35.16	1	35.16	35.21	2	703	0.28%
2021/05/19	8	35.11	26	35.12	35.01	-18	745	-2.41%
2021/05/18	30	35.73	3	35.68	35.70	27	744	3.62%
2021/05/17	14	35.73	12	35.73	35.79	2	798	0.25%
2021/05/14	5	35.27	40	35.26	35.34	-35	790	-4.43%
2021/05/13	8	34.87	19	34.87	34.80	-11	814	-1.35%
2021/05/12	4	35.39	6	35.40	35.40	-2	796	-0.25%
2021/05/11	21	35.40	78	35.40	35.52	-57	789	-7.22%
2021/05/10	7	36.09	3	36.08	36.00	4	789	0.51%
2021/05/07	6	35.92	1	35.93	35.91	5	838	0.60%
2021/05/06	16	35.67	9	35.66	35.68	7	877	0.80%
2021/05/05	5	35.68	11	35.67	35.61	-6	926	-0.64%
2021/05/04	26	35.74	18	35.74	35.75	8	926	0.86%
2021/05/03	1.2	35.96	6	35.97	35.89	-4.8	974	-0.49%
2021/04/29	11	35.93	3	35.94	35.91	8	974	0.82%
2021/04/28	5	35.83	3	35.83	35.85	2	979	0.21%
2021/04/27	24	35.76	25	35.76	35.85	-1	986	-0.10%
2021/04/26	2	35.82	7	35.82	35.84	-5	984	-0.51%
2021/04/23	8	35.67	8	35.67	35.67	0	984	0.00%
2021/04/22	6	35.84	3	35.80	35.84	3	991	0.30%
2021/04/21	10	35.45	9	35.45	35.48	1	1,013	0.10%
2021/04/20	15	35.90	14	35.89	35.87	1	1,047	0.10%
2021/04/19	10	36.13	2	36.13	36.10	8	1,065	0.75%
2021/04/16	19	36.16	16	36.16	36.14	3	1,093	0.28%
2021/04/15	4	36.01	2	36.01	35.97	2	1,113	0.18%
2021/04/14	6	36.07	1	36.08	36.08	5	1,117	0.45%
2021/04/13	47	35.98	44	35.98	35.91	3	1,115	0.27%
2021/04/12	48	35.92	7	35.92	35.90	41	1,128	3.63%
2021/04/09	20	35.69	10	35.68	35.68	10	1,133	0.88%
2021/04/08	6	35.62	56	35.62	35.68	-50	1,135	-4.40%
2021/04/07	38	35.52	9	35.52	35.51	29	1,136	2.55%
2021/04/06	14	35.52	9	35.52	35.55	5	1,128	0.44%
2021/04/01	2	34.73	24	34.73	34.75	-22	1,114	-1.97%
2021/03/31	0	0.00	2	34.65	34.59	-2	1,111	-0.18%
2021/03/30	13	34.69	11	34.69	34.75	2	1,107	0.18%
2021/03/29	10	34.61	10	34.61	34.49	0	1,088	0.00%
2021/03/26	11	34.34	6	34.34	34.42	5	1,087	0.46%
2021/03/25	3	34.10	4	34.10	34.11	-1	1,079	-0.09%
2021/03/24	12	34.07	25	34.06	34.11	-13	1,082	-1.20%
2021/03/23	25	34.30	10	34.25	34.25	15	1,083	1.38%
2021/03/22	7	34.04	22	34.04	34.07	-15	1,084	-1.38%
2021/03/19	8	34.13	6	34.13	34.08	2	1,082	0.19%
2021/03/18	5	34.41	22	34.40	34.40	-17	1,064	-1.60%
2021/03/17	9	34.28	59	34.28	34.28	-50	1,064	-4.70%
2021/03/16	21	34.30	21	34.30	34.33	0	1,056	0.00%
2021/03/15	8	34.07	15	34.07	34.08	-7	1,052	-0.67%
2021/03/12	8	33.91	26	33.91	33.99	-18	1,050	-1.71%
2021/03/11	18	33.67	87	33.67	33.73	-69	1,017	-6.78%
2021/03/10	4	33.41	10	33.42	33.35	-6	1,011	-0.59%
2021/03/09	23	33.25	5.8	33.24	33.33	17.2	1,010	1.70%
2021/03/08	20	32.91	4	32.91	32.86	16	1,001	1.60%
2021/03/05	14	31.91	16	31.91	32.06	-2	988	-0.20%
2021/03/04	8	32.37	0	0.00	32.32	8	987	0.81%
2021/03/03	32	33.00	7	32.98	33.02	25	977	2.56%
2021/03/02	14.1	33.14	18	33.14	33.02	-3.9	978	-0.40%
2021/02/26	13	32.61	10	32.61	32.47	3	978	0.31%
2021/02/25	9	33.29	5	33.29	33.32	4	962	0.42%
2021/02/24	4	33.04	5	33.07	32.88	-1	947	-0.11%
2021/02/23	16	33.08	15	33.08	33.19	1	941	0.11%
2021/02/22	12.3	33.28	2	33.22	33.21	10.3	942	1.09%
2021/02/19	8	33.12	206	33.11	33.26	-198	953	-20.77%	大賣/鉅額交易
2021/02/18	58.5	33.48	8	33.48	33.40	50.5	915	5.51%
2021/02/17	35	33.53	15	33.52	33.56	20	925	2.16%
2021/02/05	4	33.09	1	33.04	33.10	3	862	0.35%
2021/02/04	8	32.72	8	32.71	32.60	0	855	0.00%
2021/02/03	5	32.73	2.1	32.73	32.77	2.9	844	0.34%
2021/02/02	14	32.43	16	32.38	32.40	-2	862	-0.23%
2021/02/01	4.1	31.67	5	31.67	31.91	-0.9	874	-0.10%
2021/01/29	6	32.14	42	32.14	31.92	-36	888	-4.05%
2021/01/28	4	32.08	0	0.00	31.99	4	853	0.47%
2021/01/27	9	32.84	1	32.84	32.78	8	840	0.95%
2021/01/26	13	32.87	4	32.87	32.81	9	794	1.13%
2021/01/25	6	32.97	7	32.91	32.96	-1	799	-0.13%
2021/01/22	185	32.85	14	32.84	32.85	171	782	21.84%	大買/鉅額交易
2021/01/21	28	32.98	23	32.98	32.99	5	818	0.61%
2021/01/20	5	32.51	2	32.51	32.52	3	840	0.36%
2021/01/19	20	32.39	1	32.39	32.45	19	862	2.20%
2021/01/18	17	32.14	5	32.14	32.17	12	858	1.40%
2021/01/15	5	32.33	0	0.00	32.25	5	857	0.58%
2021/01/14	7	32.61	3	32.61	32.54	4	859	0.47%
2021/01/13	11	32.41	13	32.41	32.46	-2	835	-0.24%
2021/01/12	23	32.47	7	32.48	32.40	16	812	1.97%
2021/01/11	14	32.55	8	32.53	32.50	6	782	0.77%
2021/01/08	6	32.67	5	32.67	32.66	1	768	0.13%
2021/01/07	9	32.25	12	32.25	32.20	-3	747	-0.40%
2021/01/06	18	31.90	1	31.82	31.85	17	743	2.29%
2021/01/05	25	31.89	9	31.89	31.84	16	754	2.12%
2021/01/04	0	0.00	2	32.24	32.31	-2	782	-0.26%
2020/12/31	4	32.14	16	32.12	32.14	-12	784	-1.53%
2020/12/30	4	32.15	3	32.11	32.20	1	790	0.13%
2020/12/29	16	32.18	11	32.17	32.29	5	804	0.62%
2020/12/28	10	31.95	4	31.93	32.00	6	805	0.75%
2020/12/25	3	31.81	38	31.83	31.80	-35	804	-4.35%
2020/12/24	3	31.72	4	31.72	31.78	-1	832	-0.12%
2020/12/23	5	31.62	0	0.00	31.70	5	844	0.59%
2020/12/22	20	31.79	10	31.77	31.63	10	852	1.17%
2020/12/21	7	31.83	13	31.83	31.86	-6	873	-0.69%
2020/12/18	3	31.90	14	31.89	31.86	-11	900	-1.22%
2020/12/17	11	31.83	5	31.83	31.86	6	940	0.64%
2020/12/16	14	31.74	0	0.00	31.76	14	964	1.45%
2020/12/15	21	31.42	3	31.41	31.38	18	969	1.86%
2020/12/14	4	31.68	13	31.64	31.68	-9	1,031	-0.87%
2020/12/11	13	31.59	27	31.59	31.55	-14	1,036	-1.35%
2020/12/10	4	31.67	1	31.67	31.64	3	1,036	0.29%
2020/12/09	4	31.95	3	31.95	31.95	1	1,042	0.10%
2020/12/08	36	31.79	3	31.79	31.80	33	1,045	3.16%
2020/12/07	3	31.89	8	31.89	31.88	-5	1,045	-0.48%
2020/12/04	17	31.75	9	31.76	31.72	8	1,061	0.75%
2020/12/03	6	31.91	32	31.92	31.93	-26	1,058	-2.46%
2020/12/02	12	31.79	1	31.79	31.84	11	1,064	1.03%
2020/12/01	6	31.82	14	31.79	31.83	-8	1,077	-0.74%
2020/11/30	6	31.59	2	31.59	31.51	4	1,077	0.37%
2020/11/27	9	31.54	17	31.50	31.59	-8	1,072	-0.74%
2020/11/26	14	31.65	1	31.66	31.68	13	1,075	1.21%
2020/11/25	3	31.78	1	31.78	31.67	2	1,084	0.18%
2020/11/24	13	31.37	7	31.36	31.44	6	1,086	0.55%
2020/11/23	9	31.12	3	31.12	31.12	6	1,084	0.55%
2020/11/20	6	31.05	6	31.05	31.11	0	1,082	0.00%
2020/11/19	7	31.09	6	31.09	31.12	1	1,091	0.09%
2020/11/18	4	31.37	12	31.37	31.37	-8	1,091	-0.73%
2020/11/17	31	31.48	13	31.48	31.43	18	1,083	1.66%
2020/11/16	5	31.45	9	31.45	31.48	-4	1,101	-0.36%
2020/11/13	10	30.74	7	30.74	30.83	3	1,093	0.27%
2020/11/12	6	31.08	22	31.02	30.96	-16	1,091	-1.47%
2020/11/11	16	30.93	29	30.89	30.89	-13	1,093	-1.19%
2020/11/10	17	31.05	2	31.06	30.81	15	1,083	1.38%
2020/11/09	11	31.03	2	31.04	31.13	9	1,066	0.84%
2020/11/06	21	30.56	1	30.56	30.45	20	1,053	1.90%
2020/11/05	16	30.21	4	30.23	30.32	12	1,035	1.16%
2020/11/04	14	29.65	4	29.66	29.84	10	1,023	0.98%
2020/11/03	28	29.17	3	29.17	29.17	25	1,003	2.49%
2020/11/02	3	28.72	0	0.00	28.76	3	1,001	0.30%
2020/10/30	4	28.80	29	28.81	28.71	-25	987	-2.53%
2020/10/29	8	29.04	3	29.04	29.06	5	960	0.52%
2020/10/28	6	29.58	2	29.62	29.67	4	928	0.43%
2020/10/27	26	29.92	17	29.92	29.96	9	928	0.97%
2020/10/26	4	30.18	3	30.18	30.19	1	907	0.11%
2020/10/23	6	30.28	5	30.28	30.32	1	921	0.11%
2020/10/22	4	29.99	4	29.99	30.04	0	926	0.00%
2020/10/21	8	30.36	3	30.36	30.40	5	933	0.54%
2020/10/20	18	30.26	2	30.26	30.26	16	944	1.69%
2020/10/19	12	30.72	1	30.72	30.78	11	933	1.18%
2020/10/16	18	30.77	13	30.77	30.69	5	933	0.54%
2020/10/15	6	30.60	15	30.60	30.58	-9	926	-0.97%
2020/10/14	6	30.90	4	30.91	30.87	2	928	0.22%
2020/10/13	33	30.87	10	30.84	30.95	23	935	2.46%
2020/10/12	8	30.54	8	30.54	30.70	0	922	0.00%
2020/10/08	10	30.09	1	30.09	30.14	9	897	1.00%
2020/10/07	13	29.70	2	29.70	29.75	11	896	1.23%
2020/10/06	55	30.03	2	30.03	30.03	53	903	5.86%
2020/09/30	3	29.64	0	0.00	29.46	3	966	0.31%
2020/09/29	11	29.84	0	0.00	29.88	11	968	1.14%
2020/09/28	25	29.60	18	29.60	29.68	7	951	0.74%
2020/09/25	4	29.27	1	29.27	29.23	3	958	0.31%
2020/09/24	9	29.04	2	29.04	29.05	7	960	0.73%
2020/09/23	9	29.51	14	29.51	29.75	-5	939	-0.53%
2020/09/22	13	29.29	6	29.26	29.36	7	919	0.76%
2020/09/21	8	29.61	2	29.61	29.47	6	900	0.67%
2020/09/18	9	29.98	4	29.97	29.97	5	924	0.54%
2020/09/17	11	30.01	9	30.00	30.13	2	922	0.22%
2020/09/16	32	30.47	0	0.00	30.48	32	872	3.67%
2020/09/15	14	30.33	11	30.33	30.36	3	895	0.33%
2020/09/14	5	30.19	7	30.19	30.24	-2	896	-0.22%
2020/09/11	17	30.13	23	30.12	30.17	-6	912	-0.66%
2020/09/10	17	30.40	1	30.40	30.47	16	923	1.73%
2020/09/09	5	29.93	5	29.93	30.07	0	956	0.00%
2020/09/08	34	30.88	11	30.88	30.80	23	973	2.36%
2020/09/07	4	30.63	46	30.62	30.62	-42	1,014	-4.14%
2020/09/04	12	30.91	23	30.92	30.90	-11	1,033	-1.06%
2020/09/03	5	32.09	22	32.10	32.09	-17	1,020	-1.67%
2020/09/02	12	31.67	30	31.67	31.72	-18	1,025	-1.75%
2020/09/01	1	31.41	14	31.41	31.43	-13	1,036	-1.25%
2020/08/31	4	31.59	8	31.59	31.58	-4	1,047	-0.38%
2020/08/28	4	31.29	5	31.29	31.39	-1	1,044	-0.10%
2020/08/27	12	31.11	4	31.09	31.13	8	1,050	0.76%
2020/08/26	10	30.86	3	30.86	30.88	7	1,090	0.64%
2020/08/25	7	30.86	23	30.85	30.83	-16	1,096	-1.46%
2020/08/24	3	30.54	1	30.54	30.50	2	1,095	0.18%
2020/08/21	8	30.36	10	30.36	30.38	-2	1,103	-0.18%
2020/08/20	4	30.08	25	30.07	30.10	-21	1,101	-1.91%
2020/08/19	7	30.43	11	30.43	30.43	-4	1,090	-0.37%
2020/08/18	29	30.35	36	30.35	30.35	-7	1,099	-0.64%
2020/08/17	2	30.36	35	30.36	30.34	-33	1,105	-2.99%
2020/08/14	4	30.32	17	30.32	30.32	-13	1,111	-1.17%
2020/08/13	11	30.30	8	30.29	30.30	3	1,111	0.27%
2020/08/12	5	29.95	39	29.96	29.97	-34	1,139	-2.98%
2020/08/11	21	30.17	44	30.17	30.20	-23	1,147	-2.00%
2020/08/10	6	30.05	8	30.06	30.11	-2	1,152	-0.17%
2020/08/07	10	30.01	5	30.01	29.88	5	1,190	0.42%
2020/08/06	20	29.85	6	29.80	29.84	14	1,198	1.17%
2020/08/05	3	29.63	2	29.61	29.65	1	1,201	0.08%
2020/08/04	23	29.62	5	29.62	29.58	18	1,212	1.49%
2020/08/03	1	29.41	7	29.40	29.40	-6	1,218	-0.49%
2020/07/31	1	29.29	0	0.00	29.27	1	1,220	0.08%
2020/07/30	0	0.00	18	29.11	29.08	-18	1,199	-1.50%
2020/07/29	7	28.84	9	28.84	28.83	-2	1,215	-0.16%
2020/07/28	26	29.05	11	29.05	28.94	15	1,236	1.21%
2020/07/27	3	28.93	10	28.93	28.95	-7	1,243	-0.56%
2020/07/24	2	29.11	11	29.11	28.95	-9	1,245	-0.72%
2020/07/23	3	29.39	24	29.39	29.40	-21	1,238	-1.70%
2020/07/22	4	29.30	12	29.30	29.27	-8	1,243	-0.64%
2020/07/21	14	29.25	13	29.25	29.27	1	1,240	0.08%
2020/07/20	6	28.93	18	28.91	28.92	-12	1,238	-0.97%
2020/07/17	15	28.95	6	28.95	28.93	9	1,256	0.72%
2020/07/16	14	28.94	64	28.94	28.90	-50	1,287	-3.88%
2020/07/15	8	28.92	7	28.92	28.94	1	1,319	0.08%
2020/07/14	20	28.42	40	28.42	28.44	-20	1,340	-1.49%
2020/07/13	18	28.74	28	28.74	28.78	-10	1,373	-0.73%
2020/07/10	3	28.32	8	28.32	28.17	-5	1,408	-0.35%
2020/07/09	7	28.42	35	28.41	28.41	-28	1,393	-2.01%
2020/07/08	5	28.27	71	28.28	28.26	-66	1,393	-4.74%
2020/07/07	49	28.45	3	28.46	28.46	46	1,439	3.20%
2020/07/06	9	28.37	1	28.37	28.46	8	1,450	0.55%
2020/07/03	6	28.13	12	28.13	28.09	-6	1,501	-0.40%
2020/07/02	11	27.99	3	27.96	28.00	8	1,562	0.51%
2020/07/01	1	27.83	4	27.84	27.73	-3	1,584	-0.19%
2020/06/30	33	27.52	5	27.52	27.57	28	1,606	1.74%
2020/06/29	6	27.35	1	27.38	27.22	5	1,659	0.30%
2020/06/24	2	28.20	23	28.18	28.25	-21	1,640	-1.28%
2020/06/23	6	28.03	4	27.97	28.20	2	1,688	0.12%
2020/06/22	11	28.01	2	27.99	28.01	9	1,732	0.52%
2020/06/19	7	28.13	3	28.16	28.15	4	1,770	0.23%
2020/06/18	5	27.81	10	27.81	27.96	-5	1,808	-0.28%
2020/06/17	13	28.19	13	28.19	28.23	0	1,842	0.00%
2020/06/16	24	27.97	12	27.97	28.18	12	1,862	0.64%
2020/06/15	11	27.16	19	27.19	26.94	-8	1,881	-0.43%
2020/06/12	7	27.50	54	27.49	27.59	-47	1,892	-2.48%
2020/06/11	14	28.67	24	28.67	28.40	-10	1,890	-0.53%
2020/06/10	6	29.23	16	29.22	29.15	-10	1,903	-0.53%
2020/06/09	16	29.19	12	29.19	29.22	4	1,991	0.20%
2020/06/08	23	28.99	3	28.99	28.96	20	2,050	0.98%
2020/06/05	3	28.35	20	28.37	28.42	-17	2,082	-0.82%
2020/06/04	9	28.40	2	28.40	28.42	7	2,115	0.33%
2020/06/03	9	28.14	13	28.14	28.17	-4	2,183	-0.18%
2020/06/02	13	27.74	6	27.74	27.77	7	2,232	0.31%
2020/06/01	0	0.00	12	27.82	27.77	-12	2,219	-0.54%
2020/05/29	8	27.64	29	27.64	27.68	-21	2,240	-0.94%
2020/05/28	9	27.93	6	27.93	27.86	3	2,278	0.13%
2020/05/27	12	27.45	2	27.43	27.59	10	2,351	0.43%
2020/05/26	17	27.40	5	27.40	27.46	12	2,393	0.50%
2020/05/25	4	27.14	8	27.15	27.18	-4	2,392	-0.17%
2020/05/22	6	26.91	10	26.84	26.70	-4	2,389	-0.17%
2020/05/21	11	27.00	2	27.02	27.01	9	2,387	0.38%
2020/05/20	9	26.86	9	26.86	26.87	0	2,377	0.00%
2020/05/19	21	26.93	0	0.00	26.97	21	2,375	0.88%
2020/05/18	20	26.36	0	0.00	26.41	20	2,343	0.85%
2020/05/15	30	26.07	39	26.06	26.15	-9	2,336	-0.39%
2020/05/14	5	25.77	9	25.77	25.80	-4	2,326	-0.17%
2020/05/13	13	26.15	7	26.05	26.24	6	2,287	0.26%
2020/05/12	29	26.55	16	26.55	26.62	13	2,275	0.57%
2020/05/11	9	26.81	2	26.82	26.75	7	2,267	0.31%
2020/05/08	6	26.54	0	0.00	26.60	6	2,255	0.27%
2020/05/07	11	26.07	0	0.00	26.18	11	2,242	0.49%
2020/05/06	33	26.14	4	26.13	26.35	29	2,235	1.30%
2020/05/05	59	26.07	12	26.07	26.18	47	2,226	2.11%
2020/05/04	2	25.62	6	25.59	25.66	-4	2,206	-0.18%
2020/04/30	14	26.82	3	26.82	26.93	11	2,169	0.51%
2020/04/29	7	26.47	5	26.47	26.48	2	2,153	0.09%
2020/04/28	33	26.31	1	26.30	26.30	32	2,138	1.50%
2020/04/27	5	26.06	6	26.06	26.29	-1	2,135	-0.05%
2020/04/24	4	25.48	3	25.48	25.50	1	2,125	0.05%
2020/04/23	14	25.63	3	25.62	25.75	11	2,131	0.52%
2020/04/22	12	25.20	22	25.20	25.23	-10	2,125	-0.47%
2020/04/21	40	26.00	10	25.90	25.77	30	2,101	1.43%
2020/04/20	6	26.32	1	26.32	26.36	5	2,058	0.24%
2020/04/17	17	26.47	12	26.47	26.53	5	2,021	0.25%
2020/04/16	40	25.44	2	25.49	25.61	38	1,984	1.92%
2020/04/15	13	25.93	0	0.00	25.92	13	1,951	0.67%
2020/04/14	43	25.55	15	25.57	25.73	28	1,900	1.47%
2020/04/13	46	25.35	16	25.35	25.28	30	1,861	1.61%
2020/04/10	32	25.58	4	25.58	25.57	28	1,857	1.51%
2020/04/09	11	25.16	14	25.15	25.16	-3	1,806	-0.17%
2020/04/08	16	24.34	15	24.33	24.59	1	1,780	0.06%
2020/04/07	81	24.42	8	24.44	24.38	73	1,712	4.26%
2020/04/06	25	23.80	0	0.00	23.90	25	1,645	1.52%
2020/04/01	6	23.52	3	23.57	23.38	3	1,615	0.19%
2020/03/31	18	24.21	12	24.21	24.09	6	1,584	0.38%
2020/03/30	44	23.15	2	23.14	23.58	42	1,505	2.79%
2020/03/27	20	23.81	3	23.82	23.57	17	1,473	1.15%
2020/03/26	15.4	22.58	10	22.63	22.71	5.4	1,418	0.38%
2020/03/25	13	22.40	7	22.42	22.45	6	1,357	0.44%
2020/03/24	112	21.45	61	21.44	21.49	51	1,289	3.95%	大買/
2020/03/23	26	20.59	3	20.59	20.48	23	1,250	1.84%
2020/03/20	12	22.19	5	22.18	22.40	7	1,192	0.59%
2020/03/19	31	22.01	0	0.00	21.49	31	1,156	2.68%
2020/03/18	38	22.80	12	22.82	22.38	26	1,103	2.36%
2020/03/17	38	22.78	26	22.80	22.94	12	1,054	1.14%
2020/03/16	34	23.32	50	23.38	22.88	-16	1,009	-1.58%
2020/03/13	97	22.55	35	22.58	23.45	62	967	6.41%
2020/03/12	105	24.18	2	24.21	24.28	103	868	11.86%	大買/鉅額交易
2020/03/11	87	25.86	2	25.87	25.69	85	794	10.70%
2020/03/10	17	25.77	5	25.78	26.11	12	753	1.59%
2020/03/09	16	25.99	32	25.97	25.98	-16	705	-2.27%
2020/03/06	28	27.46	0	0.00	27.38	28	643	4.35%
2020/03/05	14	28.32	9	28.32	28.45	5	578	0.86%
2020/03/04	41	27.82	2	27.84	27.92	39	549	7.09%
2020/03/03	53	28.34	13	28.34	28.30	40	519	7.70%
2020/03/02	22.2	27.60	3	27.61	27.62	19.2	472	4.06%
2020/02/27	16	28.96	12	28.98	28.70	4	388	1.03%
2020/02/26	10	29.84	4	29.84	29.90	6	346	1.73%
2020/02/25	5	30.27	6	30.27	30.27	-1	339	-0.29%
2020/02/24	3	30.63	14	30.64	30.57	-11	336	-3.27%
2020/02/21	7	31.15	8	31.15	31.13	-1	338	-0.30%
2020/02/20	3	31.17	5	31.17	31.18	-2	340	-0.59%
2020/02/19	12	31.04	2	31.04	31.10	10	342	2.92%
2020/02/18	14	30.92	2	30.92	30.92	12	340	3.53%
2020/02/17	12	31.04	1	31.04	31.03	11	332	3.30%
2020/02/14	5	30.91	3	30.91	31.02	2	331	0.60%
2020/02/13	5	30.86	1	30.86	30.77	4	323	1.24%
2020/02/12	4	30.75	3	30.75	30.78	1	321	0.31%
2020/02/11	13	30.75	5	30.77	30.79	8	316	2.53%
2020/02/10	4	30.54	2	30.54	30.51	2	320	0.62%
2020/02/07	8	30.58	0	0.00	30.64	8	320	2.50%
2020/02/06	15	30.51	7	30.51	30.62	8	313	2.55%
2020/02/05	2	30.17	0	0.00	30.12	2	313	0.64%
2020/02/04	20	29.97	39	29.97	30.06	-19	308	-6.16%
2020/02/03	1	29.95	8	29.96	30.04	-7	304	-2.30%
2020/01/31	18	30.20	31	30.20	30.24	-13	302	-4.29%
2020/01/30	13	29.90	12	29.90	29.87	1	295	0.34%
2020/01/20	2	30.30	2	30.30	30.34	0	290	0.00%
2020/01/17	12	30.28	2	30.28	30.25	10	289	3.46%
2020/01/16	12	29.97	10	29.97	29.98	2	279	0.72%
2020/01/15	1	29.82	4	29.82	29.82	-3	277	-1.08%
2020/01/14	14	29.91	0	0.00	29.87	14	275	5.08%
2020/01/13	7	29.77	2	29.77	29.79	5	276	1.81%
2020/01/10	1	29.84	18	29.84	29.85	-17	278	-6.11%
2020/01/09	6	29.67	15	29.68	29.71	-9	277	-3.24%
2020/01/08	2	29.33	0	0.00	29.44	2	272	0.73%
2020/01/07	25	29.72	19	29.72	29.73	6	275	2.17%
2020/01/06	5	29.47	5	29.47	29.50	0	268	0.00%
2020/01/03	19	29.76	1	29.76	29.62	18	247	7.27%
2020/01/02	0	0.00	12	29.55	29.64	-12	245	-4.88%
2019/12/31	3	29.46	3	29.46	29.46	0	246	0.00%
2019/12/30	3	29.67	5	29.67	29.66	-2	247	-0.81%
2019/12/27	6	29.70	1	29.71	29.76	5	247	2.02%
2019/12/26	7	29.61	2	29.61	29.60	5	248	2.01%
2019/12/25	1	29.63	13	29.64	29.52	-12	248	-4.82%
2019/12/24	3	29.60	10	29.60	29.60	-7	247	-2.83%
2019/12/23	6	29.65	0	0.00	29.64	6	245	2.44%
2019/12/20	2	29.44	6	29.44	29.45	-4	246	-1.63%
2019/12/19	6	29.37	2	29.37	29.30	4	245	1.63%
2019/12/18	2	29.30	6	29.30	29.33	-4	242	-1.65%
2019/12/17	18	29.30	2	29.30	29.36	16	237	6.74%
2019/12/16	2	29.20	2	29.20	29.24	0	237	0.00%
2019/12/13	5	29.28	4	29.28	29.29	1	236	0.42%
2019/12/12	3	29.13	3	29.13	29.08	0	232	0.00%
2019/12/11	8	29.07	2	29.07	29.11	6	239	2.51%
2019/12/10	6	29.09	6	29.09	29.13	0	236	0.00%
2019/12/09	5	29.13	2	29.13	29.14	3	240	1.25%
2019/12/06	14	28.96	2	28.97	28.95	12	239	5.00%
2019/12/05	1	28.86	8	28.87	28.85	-7	240	-2.92%
2019/12/04	5	28.75	1	28.75	28.73	4	233	1.71%
2019/12/03	10	28.94	0	0.00	28.97	10	235	4.24%
2019/12/02	0	0.00	2	29.26	29.28	-2	219	-0.91%
2019/11/29	3	29.23	3	29.23	29.26	0	218	0.00%
2019/11/28	3	29.21	18	29.21	29.23	-15	218	-6.85%
2019/11/27	6	29.20	6	29.20	29.23	0	219	0.00%
2019/11/26	8	29.17	6	29.17	29.15	2	218	0.91%
2019/11/25	2	29.02	1	29.02	29.01	1	212	0.47%
2019/11/22	2	28.85	2	28.85	28.90	0	207	0.00%
2019/11/21	24	28.80	0	0.00	28.90	24	207	11.55%
2019/11/20	3	28.91	1	28.91	28.94	2	197	1.01%
2019/11/19	15	28.95	19	28.95	29.02	-4	186	-2.15%
2019/11/18	12	28.89	7	28.89	28.90	5	179	2.79%
2019/11/15	2	28.74	9	28.74	28.79	-7	173	-4.04%
2019/11/14	2	28.63	2	28.63	28.63	0	174	0.00%
2019/11/13	5	28.45	9	28.45	28.50	-4	179	-2.22%
2019/11/12	20	28.43	10	28.43	28.43	10	184	5.43%
2019/11/11	3	28.42	0	0.00	28.39	3	184	1.63%
2019/11/08	2	28.37	0	0.00	28.34	2	185	1.08%
2019/11/07	6	28.30	5	28.30	28.33	1	185	0.54%
2019/11/06	14	28.28	1	28.28	28.27	13	186	6.97%
2019/11/05	9	28.39	5	28.39	28.44	4	184	2.17%
2019/11/04	9	28.31	3	28.31	28.33	6	202	2.96%
2019/10/30	0	0.00	1	28.09	28.12	-1	221	-0.45%
2019/10/29	11	28.23	1	28.23	28.20	10	222	4.50%
2019/10/28	9	28.09	6	28.09	28.11	3	221	1.35%
2019/10/25	1	27.91	7	27.91	27.97	-6	221	-2.71%
2019/10/24	2	27.90	2	27.90	27.90	0	221	0.00%
2019/10/23	2	27.80	1	27.80	27.82	1	223	0.45%
2019/10/22	8	27.98	2	27.98	27.97	6	222	2.69%
2019/10/21	6	27.87	0	0.00	27.80	6	226	2.65%
2019/10/18	6	27.83	5	27.83	27.82	1	229	0.43%
2019/10/17	6	27.82	1	27.82	27.76	5	235	2.12%
2019/10/16	11	27.83	1	27.84	27.80	10	232	4.30%
2019/10/15	20	27.64	4	27.64	27.66	16	228	6.99%
2019/10/14	2	27.72	1	27.72	27.72	1	226	0.44%
2019/10/09	3	27.25	0	0.00	27.25	3	225	1.33%
2019/10/08	9	27.65	0	0.00	27.65	9	222	4.04%
2019/10/07	14	27.61	1	27.62	27.60	13	226	5.75%
2019/10/04	10	27.42	0	0.00	27.48	10	228	4.38%
2019/10/03	4	27.36	0	0.00	27.37	4	224	1.78%
2019/10/02	13	27.77	14	27.77	27.83	-1	228	-0.44%
2019/10/01	3	28.10	31	28.10	28.13	-28	232	-12.02%
2019/09/27	5	28.00	0	0.00	28.05	5	240	2.08%
2019/09/26	8	28.03	0	0.00	28.01	8	243	3.29%
2019/09/25	1	27.99	0	0.00	27.99	1	241	0.41%
2019/09/24	5	28.24	3	28.24	28.24	2	247	0.81%
2019/09/23	4	28.25	0	0.00	28.24	4	252	1.58%
2019/09/20	2	28.32	0	0.00	28.27	2	256	0.78%
2019/09/19	4	28.24	1	28.24	28.22	3	257	1.17%
2019/09/18	2	28.21	1	28.21	28.20	1	257	0.39%
2019/09/17	22	28.16	6	28.17	28.14	16	259	6.15%
2019/09/16	5	28.17	4	28.17	28.08	1	258	0.39%
2019/09/12	3	28.49	2	28.49	28.35	1	262	0.38%
2019/09/11	8	28.25	7	28.25	28.28	1	269	0.37%
2019/09/10	6	28.19	13	28.20	28.21	-7	263	-2.65%
2019/09/09	5	28.28	17	28.28	28.30	-12	268	-4.47%
2019/09/06	13	28.29	0	0.00	28.27	13	274	4.74%
2019/09/05	1	28.05	1	28.05	28.11	0	275	0.00%
2019/09/04	3	27.77	0	0.00	27.83	3	273	1.10%
2019/09/03	11	27.80	2	27.81	27.71	9	277	3.25%
2019/09/02	1	27.79	2	27.79	27.79	-1	280	-0.36%
2019/08/30	0	0.00	1	27.83	27.80	-1	278	-0.36%
2019/08/29	4	27.50	1	27.50	27.55	3	274	1.09%
2019/08/28	5	27.44	5	27.44	27.47	0	277	0.00%
2019/08/27	20	27.51	2	27.51	27.48	18	282	6.37%
2019/08/26	2	27.04	7	27.04	27.07	-5	283	-1.76%
2019/08/23	2	27.91	2	27.91	27.94	0	284	0.00%
2019/08/22	2	27.83	1	27.83	27.84	1	284	0.35%
2019/08/21	6	27.70	2	27.70	27.72	4	284	1.40%
2019/08/20	9	27.83	0	0.00	27.90	9	285	3.15%
2019/08/19	8	27.61	6	27.61	27.63	2	290	0.69%
2019/08/16	12	27.32	3	27.32	27.32	9	287	3.13%
2019/08/15	3	27.25	1	27.25	27.27	2	281	0.71%
2019/08/14	8	27.77	1	27.77	27.78	7	278	2.52%
2019/08/13	19	27.59	15	27.59	27.58	4	276	1.44%
2019/08/12	5	27.86	0	0.00	27.77	5	273	1.83%
2019/08/08	2	27.49	0	0.00	27.58	2	273	0.73%
2019/08/07	6	27.34	0	0.00	27.34	6	272	2.20%
2019/08/06	17	27.03	4	27.03	27.25	13	272	4.77%
2019/08/05	2	27.82	3	27.82	27.81	-1	257	-0.39%
2019/08/02	8	27.92	0	0.00	27.95	8	256	3.11%
2019/08/01	1	28.17	0	0.00	28.15	1	248	0.40%
2019/07/31	2	28.40	3	28.40	28.46	-1	244	-0.41%
2019/07/30	18	28.54	5	28.55	28.53	13	249	5.21%
2019/07/29	6	28.43	12	28.43	28.49	-6	252	-2.37%
2019/07/26	7	28.39	6	28.39	28.38	1	254	0.39%
2019/07/25	5	28.41	1	28.41	28.45	4	254	1.57%
2019/07/24	2	28.29	2	28.29	28.26	0	250	0.00%
2019/07/23	7	28.19	2	28.19	28.12	5	250	2.00%
2019/07/22	2	28.03	0	0.00	28.03	2	246	0.81%
2019/07/19	3	28.28	1	28.28	28.25	2	240	0.83%
2019/07/18	9	28.12	2	28.12	28.09	7	233	3.00%
2019/07/17	5	28.35	1	28.35	28.32	4	231	1.73%
2019/07/16	18	28.43	5	28.43	28.36	13	230	5.63%
2019/07/15	14	28.41	8	28.41	28.40	6	226	2.65%
2019/07/12	3	28.35	0	0.00	28.30	3	234	1.28%
2019/07/11	9.1	28.30	1	28.30	28.33	8.1	233	3.47%
2019/07/10	2	28.17	14	28.17	28.16	-12	228	-5.24%
2019/07/09	9	28.15	6	28.15	28.09	3	226	1.32%
2019/07/08	14.1	28.34	1	28.35	28.19	13.1	226	5.79%
2019/07/05	1	28.35	2	28.35	28.40	-1	217	-0.46%
2019/07/04	4	28.32	4	28.32	28.36	0	211	0.00%
2019/07/03	6	28.04	3	28.04	28.03	3	206	1.45%
2019/07/02	11	27.91	3	27.91	27.90	8	206	3.88%
2019/07/01	2	27.92	2	27.92	27.94	0	206	0.00%
2019/06/28	6	27.68	5	27.68	27.69	1	199	0.50%
2019/06/27	6	27.57	0	0.00	27.63	6	196	3.06%
2019/06/26	7	27.59	1	27.59	27.55	6	194	3.09%
2019/06/25	5	27.81	3	27.81	27.71	2	194	1.03%
2019/06/24	3	27.80	10	27.80	27.84	-7	192	-3.63%
2019/06/21	5	27.75	6	27.75	27.70	-1	194	-0.51%
2019/06/20	2	27.78	4	27.78	27.79	-2	198	-1.01%
2019/06/19	5	27.85	3	27.85	27.88	2	189	1.05%
2019/06/18	16	27.61	21	27.61	27.60	-5	182	-2.74%
2019/06/17	3	27.71	0	0.00	27.72	3	182	1.65%
2019/06/14	4	27.65	5	27.65	27.58	-1	179	-0.56%
2019/06/13	4	27.35	13	27.35	27.41	-9	173	-5.19%
2019/06/12	3	27.42	10	27.42	27.49	-7	170	-4.10%
2019/06/11	14	27.52	3	27.52	27.55	11	171	6.40%
2019/06/10	5	27.39	5	27.39	27.42	0	167	0.00%
2019/06/06	12	26.85	7	26.85	26.85	5	164	3.04%
2019/06/05	2	26.69	0	0.00	26.69	2	160	1.25%
2019/06/04	14	26.19	8	26.19	26.20	6	160	3.74%
2019/06/03	3	26.21	0	0.00	26.12	3	164	1.82%
2019/05/31	1	26.50	4	26.50	26.51	-3	169	-1.77%
2019/05/30	4	26.64	1	26.64	26.64	3	162	1.84%
2019/05/29	3	26.67	2	26.67	26.68	1	157	0.63%
2019/05/28	13	27.00	11	27.00	26.99	2	157	1.27%
2019/05/27	2	26.90	3	26.90	26.87	-1	159	-0.63%
2019/05/24	9	26.97	14	26.97	26.99	-5	159	-3.14%
2019/05/23	3	27.17	0	0.00	27.13	3	155	1.92%
2019/05/22	1	27.28	5	27.28	27.31	-4	158	-2.53%
2019/05/21	10	27.10	0	0.00	27.11	10	160	6.22%
2019/05/20	3	27.15	5	27.15	27.23	-2	161	-1.24%
2019/05/17	7	27.16	12	27.16	27.16	-5	168	-2.97%
2019/05/16	15	26.79	0	0.00	26.77	15	169	8.85%
2019/05/15	6	26.74	18	26.74	26.72	-12	174	-6.86%
2019/05/14	10	26.58	9	26.58	26.61	1	179	0.56%
2019/05/13	10	26.78	25	26.78	26.81	-15	201	-7.46%
2019/05/10	3	26.97	1	26.97	26.82	2	199	1.00%
2019/05/09	4	26.88	2	26.88	26.89	2	195	1.03%
2019/05/08	6	27.03	2	27.03	27.02	4	194	2.06%
2019/05/07	16	27.23	0	0.00	27.21	16	199	8.02%
2019/05/06	5	27.09	3	27.09	27.04	2	194	1.03%
2019/05/03	10	27.35	4	27.35	27.29	6	194	3.08%
2019/05/02	17	27.33	16	27.33	27.34	1	196	0.51%
2019/04/30	5	27.47	14	27.47	27.47	-9	197	-4.57%
2019/04/29	6	27.50	3	27.50	27.49	3	215	1.39%
2019/04/26	6	27.30	7	27.30	27.36	-1	229	-0.43%
2019/04/25	1	27.40	0	0.00	27.39	1	230	0.43%
2019/04/24	2	27.36	2	27.36	27.41	0	236	0.00%
2019/04/23	6	27.10	25	27.10	27.15	-19	240	-7.91%
2019/04/22	2	27.11	0	0.00	27.08	2	251	0.79%
2019/04/19	8	27.11	1	27.12	27.12	7	286	2.44%
2019/04/18	2	27.00	3	27.00	27.00	-1	288	-0.35%
2019/04/17	6	27.13	14	27.13	27.12	-8	281	-2.84%
2019/04/16	18	27.15	11	27.15	27.13	7	287	2.44%
2019/04/15	4	27.13	0	0.00	27.13	4	288	1.39%
2019/04/12	3	26.93	9	26.93	26.93	-6	291	-2.06%
2019/04/11	9	26.94	13	26.94	26.89	-4	298	-1.34%
2019/04/10	2	26.82	5	26.82	26.90	-3	300	-1.00%
2019/04/09	25	26.91	10	26.91	26.92	15	304	4.93%
2019/04/08	3	26.91	4	26.92	26.93	-1	309	-0.32%
2019/04/03	2	26.79	9	26.79	26.78	-7	316	-2.21%
2019/04/02	8	26.73	6	26.73	26.72	2	320	0.62%
2019/04/01	1	26.48	1	26.48	26.56	0	325	0.00%
2019/03/29	4	26.33	3	26.33	26.32	1	322	0.31%
2019/03/28	3	26.10	1	26.10	26.16	2	328	0.61%
2019/03/27	7	26.28	5	26.28	26.33	2	335	0.60%
2019/03/26	8	26.14	3	26.14	26.18	5	336	1.49%
2019/03/25	3	26.08	4	26.08	26.04	-1	336	-0.30%
2019/03/22	1	26.60	0	0.00	26.59	1	333	0.30%
2019/03/21	3	26.28	8	26.28	26.31	-5	333	-1.50%
2019/03/20	2	26.30	7	26.30	26.32	-5	336	-1.49%
2019/03/19	15	26.39	7	26.39	26.34	8	336	2.37%
2019/03/18	10	26.31	4	26.31	26.29	6	350	1.71%
2019/03/15	5	26.31	0	0.00	26.29	5	353	1.41%
2019/03/14	2	26.23	1	26.23	26.22	1	352	0.28%
2019/03/13	5	26.07	4	26.07	26.07	1	351	0.28%
2019/03/12	14	26.07	4	26.07	26.06	10	351	2.84%
2019/03/11	4	25.60	1	25.60	25.61	3	358	0.84%
2019/03/08	1	25.62	5	25.62	25.64	-4	359	-1.11%
2019/03/07	5	25.82	5	25.82	25.83	0	364	0.00%
2019/03/06	11	25.90	13	25.90	25.93	-2	356	-0.56%
2019/03/05	15	25.94	4	25.94	25.94	11	346	3.17%
2019/03/04	3	26.04	7	26.04	26.08	-4	346	-1.16%
2019/02/27	6	25.86	2	25.86	25.88	4	351	1.14%
2019/02/26	6	25.94	2	25.94	25.86	4	351	1.14%
2019/02/25	4	25.97	8	25.97	25.96	-4	349	-1.15%
2019/02/22	1	25.79	0	0.00	25.80	1	350	0.29%
2019/02/21	3	25.89	0	0.00	25.93	3	350	0.86%
2019/02/20	3	25.83	6	25.83	25.75	-3	349	-0.86%
2019/02/19	13	25.85	1	25.85	25.83	12	345	3.48%
2019/02/18	10	25.82	7	25.82	25.79	3	343	0.87%
2019/02/15	6	25.52	5	25.52	25.44	1	336	0.30%
2019/02/14	3	25.53	0	0.00	25.63	3	334	0.90%
2019/02/13	4	25.51	7	25.51	25.53	-3	328	-0.91%
2019/02/12	35	25.29	2	25.31	25.30	33	319	10.34%
2019/02/11	7	25.02	1	25.03	25.07	6	296	2.02%
2019/01/29	11	24.43	20	24.43	24.46	-9	303	-2.96%
2019/01/28	6	24.59	3	24.59	24.60	3	301	1.00%
2019/01/25	1	24.54	2	24.54	24.61	-1	294	-0.34%
2019/01/24	3	24.53	0	0.00	24.51	3	293	1.02%
2019/01/23	2	24.55	3	24.55	24.51	-1	291	-0.34%
2019/01/22	7	24.71	8	24.71	24.63	-1	291	-0.34%
2019/01/21	6	24.75	5	24.75	24.72	1	294	0.34%
2019/01/18	4	24.55	0	0.00	24.53	4	276	1.45%
2019/01/17	5	24.27	2	24.28	24.29	3	264	1.13%
2019/01/16	11	24.19	37	24.19	24.27	-26	266	-9.76%
2019/01/15	8	24.10	0	0.00	24.06	8	269	2.97%
2019/01/14	3	23.95	1	23.96	23.85	2	269	0.74%
2019/01/11	25	24.09	0	0.00	23.99	25	257	9.70%
2019/01/10	21	23.96	0	0.00	23.95	21	226	9.27%
2019/01/09	4	24.04	2	24.04	24.03	2	226	0.88%
2019/01/08	17	23.80	5	23.81	23.86	12	229	5.23%
2019/01/07	2	23.58	0	0.00	23.57	2	224	0.89%
2019/01/04	3	22.84	0	0.00	22.90	3	230	1.30%
2019/01/03	10	23.07	1	23.09	23.03	9	231	3.89%
2019/01/02	11	23.20	2	23.16	23.11	9	223	4.03%
2018/12/28	5	23.14	8	23.14	23.23	-3	221	-1.35%
2018/12/27	11	22.92	2	22.92	23.06	9	218	4.11%
2018/12/26	11	22.18	0	0.00	22.19	11	216	5.09%
2018/12/25	5	22.72	0	0.00	22.47	5	208	2.40%
2018/12/24	4	22.70	1	22.70	22.74	3	205	1.46%
2018/12/22	3	22.90	0	0.00	23.15	3	200	1.50%
2018/12/21	4	23.08	0	0.00	23.06	4	199	2.00%
2018/12/20	2	23.53	1	23.53	23.30	1	196	0.51%
2018/12/19	5	23.85	0	0.00	23.89	5	189	2.64%
2018/12/18	20	23.95	3	23.95	23.85	17	188	9.01%
2018/12/17	2	24.33	5	24.33	24.36	-3	190	-1.57%
2018/12/14	2	24.62	1	24.62	24.56	1	194	0.51%
2018/12/13	5	24.83	1	24.83	24.85	4	194	2.05%
2018/12/12	3	24.69	0	0.00	24.73	3	191	1.57%
2018/12/11	11	24.57	0	0.00	24.59	11	195	5.63%
2018/12/10	3	24.41	0	0.00	24.37	3	180	1.66%
2018/12/07	6	25.13	7	25.13	25.19	-1	180	-0.56%
2018/12/06	10	24.98	7	24.98	24.92	3	182	1.65%
2018/12/05	1	25.17	5	25.17	25.24	-4	183	-2.18%
2018/12/04	13	25.77	0	0.00	25.73	13	187	6.92%
2018/12/03	0	0.00	4	25.94	26.05	-4	180	-2.22%
2018/11/30	1	25.46	1	25.46	25.47	0	179	0.00%
2018/11/29	2	25.40	1	25.40	25.43	1	173	0.58%
2018/11/28	3	25.09	0	0.00	25.10	3	173	1.73%
2018/11/27	15	24.87	0	0.00	24.93	15	173	8.62%
2018/11/26	4	24.69	0	0.00	24.73	4	174	2.30%
2018/11/23	3	24.67	3	24.67	24.68	0	168	0.00%
2018/11/22	2	24.74	10	24.75	24.80	-8	169	-4.72%
2018/11/21	2	24.77	1	24.77	24.77	1	180	0.55%
2018/11/20	8	25.14	3	25.14	25.05	5	188	2.66%
2018/11/19	6	25.45	1	25.45	25.48	5	187	2.66%
2018/11/16	11	25.38	2	25.38	25.39	9	186	4.82%
2018/11/15	2	25.20	0	0.00	25.20	2	186	1.07%
2018/11/14	3	25.49	0	0.00	25.45	3	187	1.60%
2018/11/13	13	25.48	0	0.00	25.50	13	208	6.22%
2018/11/12	4	25.98	2	25.98	25.95	2	210	0.95%
2018/11/09	2	26.05	0	0.00	26.05	2	211	0.94%
2018/11/08	2	26.00	8	26.01	26.12	-6	211	-2.83%
2018/11/07	5	25.70	3	25.70	25.73	2	212	0.94%
2018/11/06	16	25.48	5	25.48	25.44	11	203	5.40%
2018/11/05	4	25.20	0	0.00	25.20	4	203	1.97%
2018/11/02	12	25.45	0	0.00	25.54	12	206	5.82%
2018/11/01	1	25.36	0	0.00	25.42	1	205	0.49%
2018/10/31	0	0.00	1	25.12	25.17	-1	206	-0.48%
2018/10/30	14	24.85	72	24.85	24.97	-58	207	-27.99%
2018/10/29	16	24.93	4	24.93	24.89	12	201	5.96%
2018/10/26	11	25.01	25	25.02	24.97	-14	198	-7.04%
2018/10/25	2	24.94	3	24.94	24.97	-1	198	-0.50%
2018/10/24	4	25.61	0	0.00	25.58	4	195	2.05%
2018/10/23	8	25.68	6	25.68	25.83	2	195	1.02%
2018/10/22	2	25.83	0	0.00	25.90	2	191	1.05%
2018/10/19	5	25.97	0	0.00	25.96	5	188	2.65%
2018/10/18	3	26.17	2	26.17	26.16	1	189	0.53%
2018/10/17	7	26.12	7	26.12	26.16	0	186	0.00%
2018/10/16	25	25.72	6	25.73	25.71	19	184	10.28%
2018/10/15	8	25.78	3	25.79	25.71	5	180	2.77%
2018/10/12	14	25.77	20	25.77	25.80	-6	180	-3.32%
2018/10/11	2	25.88	0	0.00	25.86	2	174	1.15%
2018/10/09	8	26.95	6	26.95	26.95	2	168	1.18%
2018/10/08	10	26.89	3	26.90	26.90	7	177	3.95%
2018/10/05	1	26.99	0	0.00	27.00	1	178	0.56%
2018/10/04	5	27.04	0	0.00	27.10	5	178	2.80%
2018/10/03	8	27.05	4	27.05	26.99	4	176	2.26%
2018/10/02	7	26.99	4	26.99	27.00	3	178	1.68%
2018/10/01	3	26.99	0	0.00	27.01	3	178	1.68%
2018/09/28	3	26.90	2	26.90	26.87	1	180	0.56%
2018/09/27	13	26.94	1	26.94	26.86	12	180	6.66%
2018/09/26	13	27.06	9	27.06	27.05	4	175	2.29%
2018/09/25	1	27.04	0	0.00	27.06	1	174	0.57%
2018/09/21	5	27.16	17	27.18	27.22	-12	174	-6.87%
2018/09/20	6	26.99	0	0.00	27.00	6	167	3.59%
2018/09/19	3	26.97	2	26.97	26.94	1	161	0.62%
2018/09/18	23	26.82	1	26.83	26.78	22	160	13.73%
2018/09/17	2	26.97	0	0.00	26.98	2	162	1.23%
2018/09/14	3	26.95	1	26.95	26.98	2	160	1.25%
2018/09/13	5	26.83	0	0.00	26.81	5	163	3.05%
2018/09/12	3	26.83	0	0.00	26.85	3	164	1.83%
2018/09/11	11	26.80	8	26.80	26.81	3	166	1.80%
2018/09/10	4	26.70	3	26.70	26.65	1	169	0.59%
2018/09/07	4	26.68	1	26.68	26.68	3	165	1.82%
2018/09/06	10	26.83	0	0.00	26.80	10	172	5.80%
2018/09/05	1	26.88	1	26.88	26.88	0	173	0.00%
2018/09/04	14	26.93	2	26.93	26.96	12	173	6.91%
2018/09/03	0	0.00	1	26.96	26.91	-1	173	-0.58%
2018/08/31	0	0.00	1	26.85	26.91	-1	173	-0.58%
2018/08/30	5	26.93	6	26.93	26.94	-1	177	-0.56%
2018/08/29	7	26.82	11	26.82	26.89	-4	178	-2.24%
2018/08/28	14	26.86	22	26.86	27.03	-8	178	-4.49%
2018/08/27	2	26.69	0	0.00	26.73	2	168	1.19%
2018/08/24	6	26.49	7	26.49	26.50	-1	158	-0.63%
2018/08/23	2	26.43	2	26.43	26.45	0	160	0.00%
2018/08/22	1	26.29	2	26.29	26.43	-1	165	-0.60%
2018/08/21	8	26.45	1	26.45	26.44	7	167	4.17%
2018/08/20	2	26.37	3	26.37	26.42	-1	168	-0.59%
2018/08/17	10	26.35	0	0.00	26.33	10	149	6.67%
2018/08/16	16	26.27	0	0.00	26.24	16	150	10.60%
2018/08/15	6	26.31	3	26.31	26.30	3	153	1.95%
2018/08/14	7	26.17	2	26.17	26.16	5	153	3.26%
2018/08/13	7	26.17	1	26.18	26.13	6	150	3.97%
2018/08/10	2	26.27	2	26.27	26.22	0	152	0.00%
2018/08/09	2	26.29	2	26.29	26.32	0	156	0.00%
2018/08/08	4	26.26	4	26.26	26.30	0	153	0.00%
2018/08/07	15	26.25	4	26.25	26.22	11	155	7.09%
2018/08/06	3	26.14	31	26.14	26.10	-28	159	-17.59%
2018/08/03	4	26.06	0	0.00	26.10	4	158	2.52%
2018/08/02	8	25.93	11	25.93	25.90	-3	161	-1.86%
2018/08/01	0	0.00	15	25.87	25.95	-15	163	-9.15%
2018/07/31	3	25.86	2	25.86	25.86	1	168	0.59%
2018/07/30	3	25.87	0	0.00	25.85	3	169	1.77%
2018/07/27	6	26.12	0	0.00	26.08	6	169	3.54%
2018/07/26	11	26.00	8	26.00	26.08	3	171	1.75%
2018/07/25	10	26.00	0	0.00	25.90	10	176	5.68%
2018/07/24	5	25.93	4	25.93	25.93	1	180	0.55%
2018/07/23	5	25.69	15	25.69	25.72	-10	185	-5.39%
2018/07/20	4	25.83	4	25.83	25.83	0	189	0.00%
2018/07/19	3	25.97	2	25.97	25.96	1	194	0.51%
2018/07/18	1	25.77	10	25.77	25.88	-9	193	-4.65%
2018/07/17	11	25.73	1	25.73	25.72	10	197	5.06%
2018/07/16	4	25.73	410	25.73	25.70	-406	197	-205.35%	大賣/鉅額交易
2018/07/13	5	25.67	1	25.68	25.71	4	197	2.03%
2018/07/12	2	25.55	6	25.55	25.52	-4	195	-2.05%
2018/07/11	7	25.37	8	25.37	25.46	-1	194	-0.51%
2018/07/10	7	25.48	1	25.48	25.47	6	197	3.04%
2018/07/09	8	25.39	3	25.39	25.30	5	194	2.57%
2018/07/06	12	25.11	7	25.11	25.19	5	194	2.57%
2018/07/05	2	25.03	0	0.00	24.96	2	192	1.04%
2018/07/04	7	24.88	10	24.89	24.92	-3	192	-1.56%
2018/07/03	11	25.07	0	0.00	25.11	11	194	5.66%
2018/07/02	0	0.00	1	24.98	24.85	-1	204	-0.49%
2018/06/29	4	25.02	0	0.00	25.01	4	204	1.95%
2018/06/28	3	24.83	6	24.83	24.94	-3	204	-1.47%
2018/06/27	7	24.99	1	25.00	24.94	6	204	2.94%
2018/06/26	9	24.82	25	24.83	24.91	-16	211	-7.55%
2018/06/25	2	25.06	1	25.06	25.08	1	221	0.45%
2018/06/22	2	25.12	0	0.00	25.12	2	231	0.86%
2018/06/21	3	25.25	0	0.00	25.28	3	236	1.27%
2018/06/20	9	25.12	1	25.13	25.17	8	245	3.25%
2018/06/19	8	25.01	4	25.01	24.95	4	250	1.60%
2018/06/15	2	25.11	0	0.00	25.10	2	250	0.80%
2018/06/14	398	25.03	1	25.03	24.95	397	258	153.53%	大買/鉅額交易
2018/06/13	3	25.07	5	25.07	25.05	-2	255	-0.78%
2018/06/12	11	25.02	4	25.02	25.01	7	264	2.65%
2018/06/11	3	24.94	3	24.94	24.90	0	273	0.00%
2018/06/08	3	24.86	2	24.86	24.85	1	278	0.36%
2018/06/07	6	24.78	1	24.78	24.87	5	281	1.78%
2018/06/06	11	24.66	1	24.66	24.68	10	280	3.57%
2018/06/05	8	24.62	1	24.62	24.60	7	277	2.52%
2018/06/04	6	24.59	5	24.59	24.54	1	276	0.36%
2018/06/01	2	24.47	0	0.00	24.40	2	274	0.73%
2018/05/31	2	24.54	3	24.54	24.54	-1	275	-0.36%
2018/05/30	0	0.00	1	24.30	24.36	-1	271	-0.37%
2018/05/29	36	24.58	7	24.59	24.51	29	267	10.85%
2018/05/28	6	24.63	0	0.00	24.60	6	265	2.26%
2018/05/25	3	24.65	3	24.65	24.61	0	264	0.00%
2018/05/24	1	24.61	0	0.00	24.59	1	262	0.38%
2018/05/23	2	24.52	9	24.52	24.50	-7	258	-2.70%
2018/05/22	8	24.65	1	24.68	24.66	7	255	2.74%
2018/05/21	3	24.57	2	24.57	24.61	1	256	0.39%
2018/05/18	1	24.54	3	24.54	24.50	-2	257	-0.78%
2018/05/17	4	24.46	5	24.46	24.54	-1	262	-0.38%
2018/05/16	8	24.40	1	24.40	24.39	7	259	2.70%
2018/05/15	8	24.47	0	0.00	24.42	8	319	2.51%
2018/05/14	2	24.49	6	24.49	24.51	-4	321	-1.25%
2018/05/11	6	24.39	2	24.39	24.41	4	317	1.26%
2018/05/10	2	24.28	8	24.28	24.34	-6	315	-1.90%
2018/05/09	2	23.92	3	23.92	24.02	-1	314	-0.32%
2018/05/08	17	23.94	0	0.00	23.91	17	312	5.45%
2018/05/07	2	23.79	2	23.79	23.90	0	307	0.00%
2018/05/04	2	23.48	2	23.48	23.50	0	307	0.00%
2018/05/03	9	23.65	0	0.00	23.62	9	304	2.96%
2018/05/02	7	23.71	2	23.71	23.74	5	302	1.65%
2018/04/30	4	23.85	2	23.85	23.85	2	294	0.68%
2018/04/27	7	23.81	12	23.81	23.79	-5	289	-1.73%
2018/04/26	6	23.70	1	23.70	23.60	5	284	1.76%
2018/04/25	2	23.53	1	23.53	23.50	1	281	0.36%
2018/04/24	5	23.80	9	23.80	23.85	-4	286	-1.40%
2018/04/23	4	23.73	1	23.73	23.76	3	286	1.05%
2018/04/20	4	23.83	18	23.83	23.81	-14	282	-4.95%
2018/04/19	4	23.95	1	23.96	23.95	3	285	1.05%
2018/04/18	1	23.85	1	23.85	23.85	0	279	0.00%
2018/04/17	15	23.69	0	0.00	23.68	15	280	5.34%
2018/04/16	8	23.50	2	23.50	23.54	6	281	2.13%
2018/04/13	4	23.45	2	23.46	23.50	2	274	0.73%
2018/04/12	3	23.25	0	0.00	23.30	3	273	1.10%
2018/04/11	9	23.26	0	0.00	23.25	9	273	3.29%
2018/04/10	21	23.27	1	23.28	23.29	20	272	7.33%
2018/04/09	3	23.05	0	0.00	23.09	3	274	1.09%
2018/04/03	11	22.80	5	22.79	22.80	6	272	2.20%
2018/04/02	1	23.15	12	23.18	23.23	-11	261	-4.20%
2018/03/31	2	23.50	0	0.00	23.31	2	262	0.76%
2018/03/29	3	23.18	1	23.20	23.29	2	262	0.76%
2018/03/28	9	23.01	0	0.00	22.96	9	253	3.55%
2018/03/27	15	23.45	4	23.45	23.45	11	240	4.57%
2018/03/26	2	22.89	2	22.89	23.30	0	230	0.00%
2018/03/23	2	23.15	3	23.15	23.30	-1	222	-0.45%
2018/03/22	4	23.90	0	0.00	23.87	4	210	1.90%
2018/03/21	5	23.90	11	23.91	23.94	-6	203	-2.95%
2018/03/20	7	23.89	0	0.00	23.92	7	198	3.53%
2018/03/19	5	24.13	6	24.13	24.13	-1	190	-0.53%
2018/03/16	7	24.10	69	24.13	24.21	-62	185	-33.40%
2018/03/15	3	24.18	8	24.26	24.24	-5	175	-2.85%
2018/03/14	5	24.35	0	0.00	24.34	5	167	2.99%
2018/03/13	16	24.48	1	24.50	24.54	15	161	9.29%
2018/03/12	13	24.49	4	24.45	24.57	9	158	5.70%
2018/03/09	2	24.08	0	0.00	24.05	2	154	1.29%
2018/03/08	3	23.94	1	23.95	23.92	2	155	1.29%
2018/03/07	7	23.73	0	0.00	23.66	7	155	4.51%
2018/03/06	16	23.82	1	23.83	23.80	15	156	9.61%
2018/03/05	5	23.67	2	23.67	23.58	3	158	1.89%
2018/03/02	17	23.64	2	23.64	23.55	15	159	9.42%
2018/03/01	3	23.92	2	23.92	23.88	1	158	0.63%
2018/02/27	21	24.42	3	24.43	24.30	18	157	11.44%
2018/02/26	2	24.18	1	24.18	24.12	1	156	0.64%
2018/02/23	3	23.73	3	23.73	23.78	0	156	0.00%
2018/02/22	24	23.66	5	23.68	23.69	19	157	12.10%
2018/02/21	19	23.70	0	0.00	23.69	19	157	12.05%
2018/02/12	6	23.17	1	23.16	23.10	5	156	3.19%
2018/02/09	3	22.80	0	0.00	22.85	3	157	1.91%
2018/02/08	4	23.49	1	23.50	23.64	3	151	1.98%
2018/02/07	5	23.62	19	23.63	23.42	-14	150	-9.29%
2018/02/06	15	23.45	6	23.52	23.60	9	91	9.88%
2018/02/05	3	24.10	1	24.10	24.20	2	86	2.30%
2018/02/02	8	24.68	1	24.68	24.70	7	86	8.07%
2018/02/01	2	24.78	0	0.00	24.82	2	87	2.29%
2018/01/31	0	0.00	2	24.72	24.75	-2	85	-2.33%
2018/01/30	9	24.99	5	24.99	24.80	4	86	4.64%
2018/01/29	7	25.13	0	0.00	25.00	7	85	8.21%
2018/01/26	5	24.80	1	24.81	24.77	4	84	4.75%
2018/01/25	6	24.74	12	24.74	24.79	-6	84	-7.08%
2018/01/24	1	24.85	9	24.85	24.80	-8	81	-9.87%
2018/01/23	6	24.76	2	24.76	24.85	4	80	4.96%
2018/01/22	6	24.62	1	24.64	24.55	5	78	6.38%
2018/01/19	5	24.71	4	24.71	24.58	1	78	1.28%
2018/01/18	3	24.75	0	0.00	24.78	3	77	3.87%
2018/01/17	5	24.57	1	24.59	24.49	4	66	5.97%
2018/01/16	10	24.62	3	24.62	24.64	7	66	10.52%
2018/01/15	4	24.62	16	24.62	24.62	-12	66	-17.99%
2018/01/12	3	24.45	1	24.46	24.49	2	64	3.12%
2018/01/11	7	24.32	1	24.34	24.33	6	63	9.48%
2018/01/10	2	24.28	2	24.28	24.32	0	61	0.00%
2018/01/09	5	24.21	1	24.23	24.24	4	61	6.52%
2018/01/08	10	24.20	1	24.23	24.21	9	61	14.68%
2018/01/05	2	24.12	0	0.00	24.12	2	61	3.27%
2018/01/04	2	24.03	1	24.03	24.01	1	62	1.60%
2018/01/03	11	23.95	0	0.00	23.80	11	62	17.64%
2018/01/02	2	23.82	0	0.00	23.69	2	62	3.21%