昇達科 (3491)-國票-長城券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
180.5
漲跌
--
漲幅
0.00%
成交量
4,450張
產業
上櫃通信網路類股
527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

昇達科 (3491)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	18	179.44	9	182.06	180.50	9	1,046	0.86%
2024/04/17	17	180.21	41	179.89	180.50	-24	976	-2.46%
2024/04/16	81	168.36	0	0.00	171.00	81	887	9.13%
2024/04/15	65.1	172.01	1	172.50	170.50	64.1	874	7.33%
2024/04/12	0	0.00	2	169.50	168.50	-2	840	-0.24%
2024/04/11	1	166.00	0	0.00	167.50	1	831	0.12%
2024/04/09	0	0.00	1	165.50	166.50	-1	836	-0.12%
2024/04/08	11	169.55	0	0.00	172.00	11	808	1.36%
2024/04/03	1	168.00	0	0.00	168.00	1	787	0.13%
2024/04/02	3	169.83	4	170.00	170.00	-1	781	-0.13%
2024/04/01	3	167.50	51.2	166.85	169.50	-48.2	749	-6.43%
2024/03/18	0	0.00	1	158.00	156.50	-1	754	-0.13%
2024/03/15	5	151.50	0	0.00	151.50	5	758	0.66%
2024/03/14	5	151.60	0	0.00	149.50	5	777	0.64%
2024/03/08	2	163.25	1	164.00	156.00	1	796	0.13%
2024/03/07	12	168.04	7	170.21	166.00	5	777	0.64%
2024/03/06	1	172.00	12	172.96	172.00	-11	747	-1.47%
2024/03/04	5	166.30	6.3	165.60	164.00	-1.3	693	-0.19%
2024/03/01	0.1	163.00	0	0.00	162.00	0.1	669	0.01%
2024/02/29	6.2	160.32	0	0.00	161.00	6.2	674	0.92%
2024/02/27	0.1	163.00	0	0.00	160.50	0.1	678	0.01%
2024/02/26	0.1	162.00	16	161.81	161.50	-16	682	-2.34%
2024/02/23	6	162.25	0	0.00	161.00	6	711	0.84%
2024/02/22	2	163.00	0	0.00	163.00	2	741	0.27%
2024/02/21	0	0.00	2	159.50	159.00	-2	756	-0.26%
2024/02/15	2	158.25	1	158.00	157.50	1	778	0.13%
2024/02/01	4	159.75	0	0.00	157.00	4	860	0.46%
2024/01/31	0	0.00	5	157.00	157.00	-5	872	-0.57%
2024/01/30	2	157.00	0	0.00	157.00	2	884	0.23%
2024/01/29	0	0.00	0.3	158.50	159.00	-0.3	910	-0.03%
2024/01/26	0.1	159.00	0	0.00	158.00	0.1	945	0.01%
2024/01/25	0	164.50	0	162.00	161.00	0	1,009	0.00%
2024/01/24	7	162.14	0	0.00	162.50	7	1,045	0.67%
2024/01/17	1	157.50	0	0.00	156.00	1	1,474	0.07%
2024/01/16	0	0.00	0.2	162.00	162.00	-0.2	1,500	-0.01%
2024/01/05	0	0.00	1	162.00	162.00	-1	1,855	-0.05%
2024/01/03	3	158.00	0	0.00	157.50	3	1,894	0.16%
2024/01/02	10	161.50	0	0.00	161.00	10	1,886	0.53%
2023/12/29	3	165.00	1	163.50	162.50	2	1,895	0.11%
2023/12/28	9.5	162.13	0	0.00	162.50	9.5	1,896	0.50%
2023/12/26	2	162.00	0	0.00	162.00	2	1,917	0.10%
2023/12/25	0	0.00	5	162.20	162.00	-5	1,929	-0.26%
2023/12/21	0	0.00	1	162.00	163.00	-1	2,009	-0.05%
2023/12/20	2	162.00	0	0.00	162.00	2	2,126	0.09%
2023/12/19	4	161.00	1	162.00	161.50	3	2,144	0.14%
2023/12/15	6	165.83	0	0.00	163.50	6	2,153	0.28%
2023/12/14	16	167.97	12	172.17	166.00	4	2,162	0.18%
2023/12/13	1	167.50	1	169.50	169.00	0	2,192	0.00%
2023/12/12	2	167.75	2	168.50	168.00	0	2,195	0.00%
2023/12/11	0	0.00	5	166.90	166.00	-5	2,184	-0.23%
2023/12/08	0	0.00	2	169.00	167.00	-2	2,174	-0.09%
2023/12/07	11	166.45	23	169.80	166.00	-12	2,149	-0.56%
2023/12/06	10	162.25	2	163.00	163.00	8	2,102	0.38%
2023/12/05	3	163.17	0	0.00	162.50	3	2,098	0.14%
2023/12/01	3	164.33	0	0.00	165.00	3	2,081	0.14%
2023/11/30	4	165.25	1	166.00	164.50	3	2,079	0.14%
2023/11/29	0	0.00	2	166.50	166.50	-2	2,073	-0.10%
2023/11/27	1	164.00	1	165.00	163.00	0	2,087	0.00%
2023/11/22	15	163.87	0	0.00	163.50	15	2,122	0.71%
2023/11/21	0	0.00	4	167.88	167.00	-4	2,098	-0.19%
2023/11/20	1	166.50	0	0.00	165.50	1	2,074	0.05%
2023/11/17	1	167.00	0	0.00	169.00	1	2,046	0.05%
2023/11/16	1	163.50	0	0.00	167.00	1	2,037	0.05%
2023/11/10	1	162.00	0	0.00	161.00	1	2,007	0.05%
2023/11/09	51	166.35	0	0.00	166.00	51	1,982	2.57%
2023/11/03	2	175.00	5	173.20	171.00	-3	1,890	-0.16%
2023/11/02	1	169.50	51	173.28	173.50	-50	1,866	-2.68%
2023/11/01	30	165.50	1	165.00	166.00	29	1,803	1.61%
2023/10/31	5	172.00	23	171.22	168.50	-18	1,760	-1.02%
2023/10/30	2	168.75	0	0.00	169.50	2	1,572	0.13%
2023/10/27	4	170.75	7	171.21	169.00	-3	1,579	-0.19%
2023/10/26	4	170.00	21	170.74	168.50	-17	1,522	-1.12%
2023/10/25	4	169.75	0	0.00	168.50	4	1,415	0.28%
2023/10/24	10	168.55	30	171.00	171.50	-20	1,391	-1.44%
2023/10/20	11	162.59	0	0.00	164.00	11	1,344	0.82%
2023/10/19	26	165.81	0	0.00	167.00	26	1,333	1.95%
2023/10/18	14	170.82	1	168.00	171.00	13	1,285	1.01%
2023/10/17	1	172.00	13	171.96	170.50	-12	1,231	-0.97%
2023/10/16	26	171.06	40	173.50	169.00	-14	1,175	-1.19%
2023/10/13	0	0.00	11	164.95	166.00	-11	1,069	-1.03%
2023/10/12	8	159.63	0	0.00	160.50	8	1,028	0.78%
2023/10/11	0	0.00	1	160.50	158.00	-1	1,014	-0.10%
2023/10/05	1	157.50	0	0.00	156.00	1	997	0.10%
2023/10/04	1	154.00	1	158.00	156.50	0	1,011	0.00%
2023/10/03	4	158.13	0	0.00	155.50	4	1,020	0.39%
2023/10/02	3	157.17	1	157.50	159.00	2	1,011	0.20%
2023/09/28	2	155.50	0	0.00	154.50	2	1,018	0.20%
2023/09/27	23	157.15	4	156.25	156.50	19	1,015	1.87%
2023/09/26	26	163.06	4	166.88	162.50	22	993	2.21%
2023/09/25	1	170.50	31	167.56	169.50	-30	961	-3.12%
2023/09/22	0	0.00	20	158.00	158.50	-20	864	-2.31%
2023/09/18	21	155.57	22	158.16	155.50	-1	926	-0.11%
2023/09/15	16	153.50	16	156.69	153.50	0	870	0.00%
2023/09/12	1	152.50	1	151.50	151.50	0	867	0.00%
2023/09/11	1	148.00	0	0.00	149.50	1	876	0.11%
2023/09/08	0	0.00	15	150.87	149.50	-15	869	-1.73%
2023/09/07	20	151.50	28	151.80	149.50	-8	867	-0.92%
2023/09/06	0	0.00	1	156.50	153.50	-1	878	-0.11%
2023/08/30	0	0.00	6	157.08	156.00	-6	869	-0.69%
2023/08/29	3	151.17	4	151.88	152.50	-1	831	-0.12%
2023/08/28	0	0.00	2	151.00	149.00	-2	826	-0.24%
2023/08/24	0	0.00	5	149.60	146.50	-5	831	-0.60%
2023/08/22	1	145.50	0	0.00	144.00	1	863	0.12%
2023/08/21	0	0.00	1	145.00	145.00	-1	875	-0.11%
2023/08/18	4	138.75	3	138.83	138.50	1	887	0.11%
2023/08/17	2	141.50	0	0.00	142.00	2	917	0.22%
2023/08/16	1	136.00	0	0.00	141.00	1	950	0.11%
2023/08/14	3	137.83	0	0.00	136.50	3	1,019	0.29%
2023/08/11	0	0.00	14	140.07	138.50	-14	1,022	-1.37%
2023/08/10	2	136.00	5	136.50	136.50	-3	1,029	-0.29%
2023/08/02	1	147.00	0	0.00	148.00	1	1,046	0.10%
2023/08/01	1	155.00	1	160.00	154.00	0	1,041	0.00%
2023/07/28	0	0.00	4	146.00	146.00	-4	1,007	-0.40%
2023/07/27	0	0.00	14	147.57	147.50	-14	1,027	-1.36%
2023/07/19	0	0.00	2	151.00	150.50	-2	1,130	-0.18%
2023/07/18	1	151.50	0	0.00	152.00	1	1,164	0.09%
2023/07/13	0	0.00	34	154.81	152.50	-34	1,269	-2.68%
2023/07/12	1	152.00	0	0.00	151.50	1	1,378	0.07%
2023/07/11	4	152.38	10	153.50	154.50	-6	1,399	-0.43%
2023/07/10	2	155.50	2	156.75	155.50	0	1,455	0.00%
2023/07/04	4	166.75	0	0.00	166.50	4	1,626	0.25%
2023/06/30	8	165.75	0	0.00	164.50	8	2,067	0.39%
2023/06/29	27	170.00	7	169.64	168.50	20	2,118	0.94%
2023/06/27	1	168.00	1	171.00	167.00	0	2,113	0.00%
2023/06/26	0	0.00	6.3	165.09	166.00	-6.3	2,173	-0.29%
2023/06/21	0	0.00	17	159.71	161.50	-17	2,230	-0.76%
2023/06/19	0	0.00	1	162.00	162.00	-1	2,582	-0.04%
2023/06/16	0	0.00	4	162.00	163.50	-4	2,613	-0.15%
2023/06/15	0	0.00	1	161.00	162.00	-1	2,626	-0.04%
2023/06/13	2	164.50	0	0.00	163.50	2	2,725	0.07%
2023/06/12	1	164.50	0	0.00	164.00	1	2,911	0.03%
2023/06/08	0	0.00	1	170.00	169.50	-1	3,223	-0.03%
2023/06/06	0	0.00	0.1	169.50	168.50	-0.1	3,643	0.00%
2023/06/05	0	0.00	9	174.39	174.00	-9	3,723	-0.24%
2023/06/02	0	0.00	5	173.60	172.50	-5	3,764	-0.13%
2023/06/01	0	0.00	5	174.00	173.50	-5	3,826	-0.13%
2023/05/31	0.1	175.00	2	175.00	173.50	-2	3,849	-0.05%
2023/05/30	0	0.00	1	177.00	172.50	-1	3,898	-0.03%
2023/05/29	1	176.00	1	175.00	176.50	0	4,025	0.00%
2023/05/25	0	0.00	2	174.00	172.00	-2	4,141	-0.05%
2023/05/24	1	172.00	0	0.00	173.50	1	4,144	0.02%
2023/05/23	0	0.00	1	177.00	176.00	-1	4,181	-0.02%
2023/05/22	1	172.00	2	175.25	172.00	-1	4,164	-0.02%
2023/05/19	1	171.50	0	0.00	171.50	1	4,139	0.02%
2023/05/18	28	169.50	1	169.00	165.50	27	4,094	0.66%
2023/05/16	0	0.00	1	165.50	162.50	-1	4,095	-0.02%
2023/05/12	0	0.00	1	161.00	161.50	-1	4,136	-0.02%
2023/05/11	1	160.00	0	0.00	158.00	1	4,145	0.02%
2023/05/10	0	0.00	32	162.77	163.00	-32	4,139	-0.77%
2023/05/05	0	0.00	1	165.00	164.00	-1	4,142	-0.02%
2023/05/04	1	162.00	2	164.00	164.00	-1	4,158	-0.02%
2023/05/03	1	160.50	0	0.00	160.50	1	4,158	0.02%
2023/05/02	0	0.00	1	166.00	165.00	-1	4,156	-0.02%
2023/04/27	2	157.00	4	160.13	159.50	-2	4,127	-0.05%
2023/04/26	1	162.00	0	0.00	161.00	1	4,114	0.02%
2023/04/25	3	161.00	0	0.00	161.50	3	4,100	0.07%
2023/04/24	0	0.00	2	166.00	167.50	-2	4,072	-0.05%
2023/04/21	6	166.17	141	167.67	166.00	-135	4,060	-3.32%	大賣/鉅額交易
2023/04/20	1	174.50	0	0.00	172.00	1	4,022	0.02%
2023/04/19	0	0.00	9	177.89	177.00	-9	4,002	-0.22%
2023/04/18	3	182.33	14	183.86	180.50	-11	3,973	-0.28%
2023/04/17	43	184.86	6	184.17	181.00	37	3,910	0.95%
2023/04/14	0	0.00	6	176.42	177.00	-6	3,800	-0.16%
2023/04/13	3	180.17	0	0.00	176.00	3	3,775	0.08%
2023/04/12	2	185.50	4	184.63	185.50	-2	3,699	-0.05%
2023/04/11	0	0.00	3	180.67	183.00	-3	3,611	-0.08%
2023/04/10	2	180.50	1	182.00	181.50	1	3,589	0.03%
2023/04/07	3	179.83	1	181.00	179.50	2	3,559	0.06%
2023/04/06	7	178.00	4	180.25	178.50	3	3,554	0.08%
2023/03/31	41	184.02	33	182.92	175.00	8	3,468	0.23%
2023/03/30	2	169.75	19	173.26	175.00	-17	3,112	-0.55%
2023/03/29	5	166.60	1	168.00	166.00	4	3,048	0.13%
2023/03/28	3	165.83	1	166.00	167.50	2	3,054	0.07%
2023/03/27	12	168.58	10	170.20	172.00	2	3,031	0.07%
2023/03/24	2	173.75	3	174.17	173.50	-1	2,968	-0.03%
2023/03/23	45	174.86	13	176.50	173.00	32	2,888	1.11%
2023/03/22	37	166.51	7	167.50	170.00	30	2,630	1.14%
2023/03/21	2	161.25	3	161.17	162.50	-1	2,556	-0.04%
2023/03/20	1	163.00	2	162.25	162.00	-1	2,536	-0.04%
2023/03/17	4	162.75	0	0.00	161.50	4	2,545	0.16%
2023/03/16	35	166.77	1	165.00	162.50	34	2,514	1.35%
2023/03/15	43	174.10	6	170.17	166.00	37	2,548	1.45%
2023/03/14	3	171.67	0	0.00	168.00	3	2,442	0.12%
2023/03/13	31	170.39	5	170.80	173.00	26	2,377	1.09%
2023/03/10	14	165.50	121	169.79	164.00	-107	2,257	-4.74%	大賣/鉅額交易
2023/03/09	29	164.41	30	170.22	173.50	-1	2,112	-0.05%
2023/03/08	9	157.56	6	159.00	158.00	3	2,066	0.15%
2023/03/07	1	157.00	1	150.50	151.00	0	2,078	0.00%
2023/03/03	1	156.50	1	156.00	155.50	0	1,985	0.00%
2023/03/01	5	153.20	6	155.67	155.00	-1	1,923	-0.05%
2023/02/24	35	153.07	5	149.50	149.50	30	1,792	1.67%
2023/02/23	34	146.01	1	146.00	146.00	33	1,678	1.97%
2023/02/16	0	0.00	1	142.00	143.00	-1	1,825	-0.05%
2023/02/15	1	139.50	1	142.00	139.50	0	1,891	0.00%
2023/02/14	1	140.50	0	0.00	140.50	1	1,903	0.05%
2023/02/10	0	0.00	1	136.00	136.00	-1	1,901	-0.05%
2023/02/07	0	0.00	4	141.25	141.50	-4	1,923	-0.21%
2023/02/06	2	141.00	2	140.00	140.00	0	1,942	0.00%
2023/01/31	0	0.00	1	141.00	140.00	-1	1,996	-0.05%
2022/12/28	0	0.00	3	137.50	134.00	-3	2,478	-0.12%
2022/12/26	54	142.96	1	143.00	142.50	53	2,484	2.13%
2022/12/13	1	138.00	2	138.50	135.50	-1	2,580	-0.04%
2022/12/12	1	133.00	2	136.00	137.50	-1	2,594	-0.04%
2022/12/09	0	0.00	2	137.50	138.00	-2	2,663	-0.08%
2022/12/08	1	139.00	1	140.00	140.50	0	2,717	0.00%
2022/12/07	1	147.00	1	141.50	140.00	0	2,731	0.00%
2022/12/06	1	148.50	0	0.00	147.00	1	2,655	0.04%
2022/12/05	1	146.00	0	0.00	146.00	1	2,591	0.04%
2022/12/02	0	0.00	2	147.00	147.00	-2	2,559	-0.08%
2022/12/01	3	143.17	2	142.50	144.50	1	2,506	0.04%
2022/11/30	81	138.05	1	139.00	137.50	80	2,474	3.23%
2022/11/29	0	0.00	5	132.10	135.50	-5	2,414	-0.21%
2022/11/22	0	0.00	1	125.00	124.50	-1	2,629	-0.04%
2022/11/16	3	127.50	143	127.05	126.50	-140	2,871	-4.88%	大賣/鉅額交易
2022/11/15	63	135.57	21	133.86	135.00	42	2,832	1.48%
2022/11/14	3	127.17	4	133.00	133.00	-1	2,900	-0.03%
2022/11/11	5	125.00	3	127.17	124.00	2	2,912	0.07%
2022/11/09	24	122.50	24	122.21	122.50	0	2,989	0.00%
2022/11/08	4	122.38	1	124.00	120.50	3	3,065	0.10%
2022/11/07	2	122.00	0	0.00	120.50	2	3,148	0.06%
2022/11/04	4	119.25	4	120.50	120.50	0	3,254	0.00%
2022/11/03	14	120.29	0	0.00	120.00	14	3,337	0.42%
2022/11/01	82	119.61	14	119.54	119.50	68	3,652	1.86%
2022/10/31	0	0.00	1	114.00	114.50	-1	3,643	-0.03%
2022/10/28	1	113.00	0	0.00	110.00	1	3,749	0.03%
2022/10/27	3	113.00	1	114.00	114.00	2	4,041	0.05%
2022/10/26	1	111.00	1	111.00	111.00	0	4,143	0.00%
2022/10/25	1	112.00	1	111.00	111.00	0	4,256	0.00%
2022/10/20	6	115.50	0	0.00	115.50	6	4,538	0.13%
2022/10/19	2	123.50	2	124.25	120.50	0	4,539	0.00%
2022/10/18	65	120.85	0	0.00	119.50	65	4,483	1.45%
2022/10/17	1	117.00	1	116.00	122.50	0	4,489	0.00%
2022/10/14	3	123.00	3	123.83	123.50	0	4,512	0.00%
2022/10/13	0	0.00	7	119.64	116.00	-7	4,537	-0.15%
2022/10/12	23	121.67	1	125.00	125.00	22	4,543	0.48%
2022/10/11	21	126.64	1	126.50	127.00	20	4,555	0.44%
2022/10/07	1	136.00	0	0.00	135.00	1	4,555	0.02%
2022/10/05	5	144.00	0	0.00	144.00	5	4,789	0.10%
2022/10/04	1	144.00	0	0.00	144.50	1	4,848	0.02%
2022/09/29	1	141.50	0	0.00	138.00	1	5,105	0.02%
2022/09/28	1	141.00	0	0.00	137.50	1	5,130	0.02%
2022/09/27	0	0.00	1	143.00	147.50	-1	5,130	-0.02%
2022/09/26	0	0.00	1	145.00	143.50	-1	5,131	-0.02%
2022/09/23	40	155.91	0	0.00	153.50	40	5,142	0.78%
2022/09/16	0	0.00	10	147.00	152.50	-10	5,239	-0.19%
2022/09/15	5	155.40	16	153.50	149.00	-11	5,231	-0.21%
2022/09/14	1	156.00	0	0.00	158.50	1	5,260	0.02%
2022/09/07	12	159.79	12	160.58	160.00	0	5,685	0.00%
2022/09/06	2	164.00	1	170.00	163.00	1	5,881	0.02%
2022/09/05	5	173.50	2	173.00	170.00	3	6,038	0.05%
2022/09/02	9	178.94	11	178.50	176.00	-2	6,005	-0.03%
2022/09/01	1	175.00	0	0.00	174.00	1	5,881	0.02%
2022/08/31	0	0.00	3	178.00	180.00	-3	5,852	-0.05%
2022/08/30	0	0.00	2	172.00	174.50	-2	5,890	-0.03%
2022/08/29	2	169.00	2	168.00	169.50	0	5,983	0.00%
2022/08/26	7	175.86	54	178.07	173.50	-47	5,984	-0.79%
2022/08/25	1	174.50	4	175.88	175.00	-3	5,885	-0.05%
2022/08/24	7	173.71	5	174.60	173.00	2	5,889	0.03%
2022/08/23	13	173.31	13	172.96	172.50	0	5,924	0.00%
2022/08/22	2	173.75	2	174.00	170.00	0	5,924	0.00%
2022/08/19	5	177.10	5	177.60	179.50	0	5,947	0.00%
2022/08/18	1	167.50	4	171.38	173.00	-3	5,835	-0.05%
2022/08/17	5	168.80	3	167.83	167.50	2	5,779	0.03%
2022/08/16	2	173.25	4	174.75	169.50	-2	5,806	-0.03%
2022/08/15	3	171.17	1	171.50	171.50	2	5,701	0.04%
2022/08/12	19	170.82	34	170.99	171.00	-15	5,614	-0.27%
2022/08/11	0	0.00	2	169.75	170.50	-2	5,511	-0.04%
2022/08/09	2	169.50	2	170.50	168.00	0	5,347	0.00%
2022/08/08	5	168.30	3	167.33	170.00	2	5,179	0.04%
2022/08/05	0	0.00	1	160.50	162.50	-1	5,029	-0.02%
2022/08/04	3	156.17	18	155.78	159.50	-15	4,991	-0.30%
2022/08/03	29	167.17	31	164.47	159.50	-2	4,896	-0.04%
2022/08/02	23	163.26	38	163.03	163.50	-15	4,624	-0.32%
2022/08/01	15	162.53	11	165.09	161.50	4	4,579	0.09%
2022/07/29	2	161.25	24	161.13	161.00	-22	4,486	-0.49%
2022/07/28	11	159.05	26	158.62	159.00	-15	4,410	-0.34%
2022/07/27	3	151.33	5	151.00	151.50	-2	4,254	-0.05%
2022/07/26	1	154.00	0	0.00	146.50	1	4,206	0.02%
2022/07/25	0	0.00	8	153.44	154.50	-8	4,205	-0.19%
2022/07/22	5	156.00	0	0.00	153.00	5	4,242	0.12%
2022/07/20	0	0.00	73	150.93	152.00	-73	4,242	-1.72%
2022/07/19	1	155.00	6	153.17	152.00	-5	4,229	-0.12%
2022/07/18	0	0.00	4	159.88	157.00	-4	4,261	-0.09%
2022/07/15	1	157.50	3	158.17	157.50	-2	4,251	-0.05%
2022/07/14	4	154.38	8	156.19	159.50	-4	4,223	-0.09%
2022/07/13	53	162.71	11	161.64	156.00	42	4,166	1.01%
2022/07/12	8	150.25	9	150.17	153.50	-1	4,049	-0.02%
2022/07/11	5	153.10	8	152.44	155.00	-3	4,060	-0.07%
2022/07/08	4	147.63	11	150.27	152.50	-7	3,974	-0.18%
2022/07/07	14	133.64	14	134.86	139.00	0	3,924	0.00%
2022/07/06	9	135.00	41	128.01	126.50	-32	3,872	-0.83%
2022/07/05	10	134.80	3	137.33	137.00	7	3,871	0.18%
2022/07/04	7	142.57	4	144.38	138.00	3	3,995	0.08%
2022/07/01	18	144.58	0	0.00	140.00	18	4,071	0.44%
2022/06/30	5	159.10	0	0.00	152.50	5	4,110	0.12%
2022/06/29	1	158.00	1	160.50	165.00	0	4,217	0.00%
2022/06/28	12	162.88	10	161.50	162.00	2	4,276	0.05%
2022/06/27	4	162.63	7	165.21	167.50	-3	4,341	-0.07%
2022/06/24	41	159.40	75	152.61	162.00	-34	4,401	-0.77%
2022/06/23	16	156.88	18	158.11	158.50	-2	4,475	-0.04%
2022/06/22	48	159.38	12	163.67	157.50	36	4,737	0.76%
2022/06/21	38	172.32	9	174.78	174.50	29	4,993	0.58%
2022/06/20	10	173.45	12	173.25	175.00	-2	4,977	-0.04%
2022/06/17	113	167.60	9	170.78	174.00	104	4,936	2.11%	大買/鉅額交易
2022/06/16	12	175.00	14	174.96	169.00	-2	4,982	-0.04%
2022/06/15	64	173.54	12	177.04	169.50	52	5,024	1.03%
2022/06/14	9	170.11	19	171.55	173.00	-10	4,864	-0.21%
2022/06/08	1	167.50	4	167.75	168.00	-3	4,627	-0.06%
2022/06/07	1	165.00	0	0.00	168.00	1	4,564	0.02%
2022/06/01	1	161.00	1	159.50	156.50	0	4,580	0.00%
2022/05/31	1	162.00	1	158.50	158.00	0	4,717	0.00%
2022/05/30	2	158.25	3	157.17	157.50	-1	4,666	-0.02%
2022/05/27	1	150.00	0	152.50	150.50	1	4,616	0.02%
2022/05/25	0	0.00	1	139.00	140.50	-1	4,592	-0.02%
2022/05/24	4	140.25	3	142.50	138.00	1	4,635	0.02%
2022/05/17	0	0.00	1	137.00	139.50	-1	4,660	-0.02%
2022/05/16	2	136.75	2	137.75	137.50	0	4,696	0.00%
2022/05/13	1	134.50	1	135.50	134.50	0	4,725	0.00%
2022/05/12	0	0.00	13	133.00	130.50	-13	4,779	-0.27%
2022/05/10	2	138.25	13	133.23	140.00	-11	4,924	-0.22%
2022/05/09	16	134.00	13	136.38	136.00	3	5,033	0.06%
2022/05/06	0	0.00	8	143.75	146.00	-8	5,039	-0.16%
2022/05/05	0	0.00	1	154.00	152.00	-1	5,093	-0.02%
2022/05/04	1	150.00	0	0.00	150.50	1	5,156	0.02%
2022/05/03	1	148.00	0	0.00	149.50	1	5,246	0.02%
2022/04/29	0	0.00	1	149.00	148.50	-1	5,309	-0.02%
2022/04/28	1	147.02	2	148.50	145.00	-1	5,334	-0.02%
2022/04/27	5	150.60	0	0.00	155.00	5	5,350	0.09%
2022/04/26	7	154.86	6	151.50	151.50	1	5,405	0.02%
2022/04/25	3	155.00	3	157.17	156.00	0	5,505	0.00%
2022/04/22	23	164.00	0	0.00	161.00	23	5,508	0.42%
2022/04/21	3	172.00	0	0.00	173.50	3	5,521	0.05%
2022/04/20	1	170.50	1	172.50	170.50	0	5,570	0.00%
2022/04/19	1	171.50	2	171.25	170.50	-1	5,625	-0.02%
2022/04/18	4	167.38	3	167.17	167.00	1	5,661	0.02%
2022/04/15	25	166.28	0	167.00	166.00	25	5,602	0.45%
2022/04/13	3	182.50	4	181.38	180.00	-1	5,552	-0.02%
2022/04/12	1	177.00	0	0.00	181.00	1	5,533	0.02%
2022/04/11	3	186.33	2	188.00	184.50	1	5,497	0.02%
2022/04/08	46	190.21	7	188.57	191.50	39	5,460	0.71%
2022/04/07	17	189.44	17	186.35	185.50	0	5,316	0.00%
2022/04/06	20	190.85	19	191.92	194.50	1	5,224	0.02%
2022/04/01	25	193.26	18	191.17	188.50	7	5,154	0.14%
2022/03/31	3	189.17	3	191.50	190.00	0	5,047	0.00%
2022/03/30	3	194.33	5	193.50	191.50	-2	4,984	-0.04%
2022/03/29	14	190.68	4	193.13	192.50	10	4,939	0.20%
2022/03/28	12	193.79	11	194.64	196.00	1	5,141	0.02%
2022/03/25	12	194.63	8	195.25	193.00	4	5,235	0.08%
2022/03/24	9	186.22	92	189.26	189.50	-83	5,126	-1.62%
2022/03/23	39	176.71	7	179.21	178.50	32	5,043	0.63%
2022/03/22	0	0.00	6	169.50	172.00	-6	5,159	-0.12%
2022/03/21	12	171.21	17	171.26	170.00	-5	5,398	-0.09%
2022/03/18	14	164.54	8	164.19	166.00	6	5,608	0.11%
2022/03/17	0	0.00	21	158.36	161.50	-21	5,845	-0.36%
2022/03/16	11	147.82	1	147.00	147.00	10	6,157	0.16%
2022/03/14	10	151.10	0	0.00	152.00	10	6,503	0.15%
2022/03/11	3	150.50	2	149.00	150.50	1	6,564	0.02%
2022/03/10	6	151.92	6	153.75	153.00	0	6,588	0.00%
2022/03/09	3	144.17	0	0.00	147.00	3	6,593	0.05%
2022/03/08	1	146.50	9	141.44	142.00	-8	6,692	-0.12%
2022/03/07	30	151.03	8	152.00	146.00	22	6,859	0.32%
2022/03/04	21	168.86	24	166.29	161.00	-3	6,884	-0.04%
2022/03/03	5	159.60	31	159.47	158.00	-26	6,781	-0.38%
2022/03/02	3	155.50	0	0.00	157.00	3	6,852	0.04%
2022/03/01	12	159.42	12	158.58	158.00	0	7,028	0.00%
2022/02/24	3	147.67	0	0.00	147.00	3	7,251	0.04%
2022/02/23	3	158.00	3	157.50	158.00	0	7,316	0.00%
2022/02/22	19	156.53	6	157.67	155.50	13	7,547	0.17%
2022/02/21	2	164.50	16	162.97	161.50	-14	7,606	-0.18%
2022/02/18	5	163.80	0	0.00	164.00	5	7,746	0.06%
2022/02/17	15	162.80	6	162.50	162.50	9	7,779	0.12%
2022/02/16	0	0.00	3	165.50	160.50	-3	7,840	-0.04%
2022/02/11	10	169.35	10	163.00	169.50	0	7,904	0.00%
2022/02/10	3	168.50	4	171.50	168.00	-1	7,850	-0.01%
2022/02/09	21	171.55	22	171.68	168.00	-1	7,817	-0.01%
2022/02/08	21	163.98	25	162.88	162.00	-4	7,739	-0.05%
2022/02/07	13	160.11	15	157.13	166.50	-2	7,761	-0.03%
2022/01/26	2	166.50	12	166.42	167.00	-10	7,763	-0.13%
2022/01/25	2	177.73	3	171.00	165.00	-1	8,010	-0.01%
2022/01/24	3	175.83	2	173.00	182.00	1	8,091	0.01%
2022/01/21	2	180.99	4	182.63	178.00	-2	8,263	-0.02%
2022/01/20	42	185.67	2	191.00	185.50	40	8,419	0.48%
2022/01/19	11	198.18	3	198.17	196.00	8	8,409	0.10%
2022/01/18	27	202.93	23.1	203.90	196.50	3.9	8,322	0.05%
2022/01/17	3	194.00	0	0.00	194.50	3	8,188	0.04%
2022/01/14	0	0.00	1	195.00	195.00	-1	8,172	-0.01%
2022/01/13	3	185.83	4	187.38	190.00	-1	8,114	-0.01%
2022/01/12	3	180.67	1	181.50	183.00	2	8,051	0.02%
2022/01/11	21	184.90	14	189.43	182.50	7	8,002	0.09%
2022/01/10	0	0.00	1	202.50	202.50	-1	7,932	-0.01%
2022/01/07	36	202.81	5	192.50	189.50	31	7,931	0.39%
2022/01/06	2	206.75	0	0.00	209.00	2	7,883	0.03%
2022/01/05	0	0.00	1	217.50	211.50	-1	7,914	-0.01%
2022/01/04	0	0.00	1	215.50	213.00	-1	7,936	-0.01%
2021/12/30	1	213.00	0	0.00	214.50	1	7,919	0.01%
2021/12/29	3	210.33	0	0.00	209.00	3	7,918	0.04%
2021/12/28	2	212.00	0	0.00	211.00	2	7,912	0.03%
2021/12/27	10	217.95	8	215.56	215.00	2	7,905	0.03%
2021/12/24	2	211.75	0	0.00	211.00	2	7,896	0.03%
2021/12/23	9	213.22	1	220.50	213.50	8	7,881	0.10%
2021/12/22	11	221.82	11	221.59	220.50	0	7,867	0.00%
2021/12/21	3	215.17	4	213.25	213.00	-1	7,563	-0.01%
2021/12/20	5	215.80	5	217.40	208.00	0	7,314	0.00%
2021/12/17	15	211.57	8	214.56	217.50	7	7,101	0.10%
2021/12/16	31	201.15	74	212.30	216.00	-43	6,839	-0.63%
2021/12/15	1	190.50	1	197.00	196.50	0	6,588	0.00%
2021/12/14	28	194.37	19	195.08	194.50	9	6,288	0.14%
2021/12/13	11	196.77	26	201.61	204.50	-15	5,920	-0.25%
2021/12/10	39	181.36	39	184.65	186.00	0	5,557	0.00%
2021/12/09	3	177.67	6	178.75	177.50	-3	5,176	-0.06%
2021/12/08	8	174.56	11	178.28	182.50	-3	5,027	-0.06%
2021/12/07	6	167.75	3	165.50	166.00	3	4,775	0.06%
2021/12/06	9	166.17	57	165.52	165.00	-48	4,693	-1.02%
2021/12/03	17	158.56	2	161.50	162.00	15	4,643	0.32%
2021/12/02	57	163.93	3	160.83	160.00	54	4,593	1.18%
2021/12/01	14	152.53	30	153.62	160.00	-16	4,451	-0.36%
2021/11/30	4	177.50	1	174.00	168.00	3	4,211	0.07%
2021/11/29	3	165.00	0	0.00	170.00	3	4,107	0.07%
2021/11/26	2	167.76	1	169.00	170.00	1	4,028	0.03%
2021/11/25	0	176.00	12	184.21	175.00	-12	3,948	-0.30%
2021/11/24	1	176.50	4	169.13	183.00	-3	3,734	-0.08%
2021/11/23	4	167.13	5	173.80	166.50	-1	3,525	-0.03%
2021/11/22	5	173.10	1	176.50	173.00	4	3,419	0.12%
2021/11/19	4	169.00	31	166.34	180.00	-27	3,292	-0.82%
2021/11/18	4	164.00	0	0.00	164.00	4	3,025	0.13%
2021/11/17	6	168.58	4	168.13	171.00	2	2,917	0.07%
2021/11/16	0	0.00	10	181.80	179.00	-10	2,747	-0.36%
2021/11/12	2	165.00	0	0.00	164.00	2	2,580	0.08%
2021/11/11	1	149.50	10	149.45	152.50	-9	2,493	-0.36%
2021/11/10	2	153.00	2	153.50	154.50	0	2,433	0.00%
2021/11/09	1	143.00	4	147.75	145.00	-3	2,330	-0.13%
2021/11/08	5	148.60	26	148.46	150.00	-21	2,286	-0.92%
2021/11/05	10	143.00	1	145.00	144.50	9	2,213	0.41%
2021/11/04	4	145.38	1	150.00	140.50	3	2,155	0.14%
2021/11/03	0	0.00	37	142.50	145.00	-37	2,053	-1.80%
2021/11/02	30	131.83	53	136.30	132.00	-23	1,962	-1.17%
2021/11/01	3	132.83	4	135.38	136.50	-1	1,616	-0.06%
2021/10/29	1	122.50	32	117.23	124.50	-31	1,427	-2.17%
2021/10/28	4	113.38	31	113.21	113.50	-27	1,172	-2.30%
2021/10/27	21	103.50	3	103.50	103.50	18	946	1.90%
2021/10/26	2	93.20	0	0.00	94.30	2	880	0.23%
2021/10/25	10	92.62	0	0.00	92.40	10	858	1.16%
2021/10/22	7	90.97	6	92.37	92.10	1	854	0.12%
2021/10/21	1	88.60	0	0.00	89.70	1	874	0.11%
2021/10/20	1	90.60	2	91.25	90.30	-1	844	-0.12%
2021/10/19	1	88.90	26	88.54	89.00	-25	807	-3.09%
2021/10/18	0	0.00	29	86.00	85.40	-29	770	-3.77%
2021/10/15	0	0.00	2	84.80	85.00	-2	750	-0.27%
2021/10/14	5	82.66	0	0.00	83.30	5	724	0.69%
2021/10/13	23	80.61	2	81.80	83.00	21	692	3.03%
2021/10/12	0	0.00	59	79.82	80.20	-59	649	-9.09%
2021/10/07	21	78.11	0	0.00	77.70	21	599	3.50%
2021/10/06	0	0.00	2	77.90	77.10	-2	593	-0.34%
2021/10/01	25	75.42	3	75.80	75.80	22	586	3.75%
2021/09/30	25	77.19	0	0.00	77.70	25	567	4.40%
2021/09/29	11	77.77	0	0.00	77.50	11	556	1.98%
2021/09/28	2	78.80	20	79.44	79.30	-18	524	-3.43%
2021/09/27	6	78.33	0	0.00	78.10	6	501	1.20%
2021/09/24	8	78.34	2	78.45	78.50	6	485	1.24%
2021/09/23	2	78.50	0	0.00	78.50	2	466	0.43%
2021/09/22	7	77.00	2	77.50	76.50	5	437	1.14%
2021/09/17	0	0.00	13	77.00	76.60	-13	401	-3.24%
2021/09/15	0	0.00	23	75.81	76.40	-23	369	-6.23%
2021/09/14	0	0.00	1	73.74	74.00	-1	342	-0.28%
2021/09/13	0.2	72.20	0	0.00	72.20	0.2	335	0.07%
2021/09/09	1	72.80	1	72.50	72.50	0	336	0.00%
2021/09/08	0	0.00	1	71.00	70.80	-1	333	-0.30%
2021/09/07	0.4	72.60	0	0.00	71.90	0.4	330	0.12%
2021/08/09	1	72.20	0	0.00	71.70	1	262	0.38%
2021/08/06	2	73.40	2	72.60	72.70	0	262	0.00%
2021/08/05	0	0.00	7	71.93	71.90	-7	258	-2.71%
2021/07/23	0	0.00	3	68.57	68.10	-3	209	-1.43%
2021/07/13	0	0.00	3	70.40	69.40	-3	243	-1.23%
2021/07/09	6	71.35	6	71.78	70.70	0	243	0.00%
2021/06/28	0	0.00	3	68.00	68.10	-3	267	-1.12%
2021/06/15	0	0.00	2	66.85	67.30	-2	284	-0.70%
2021/06/09	3	66.07	0	0.00	65.90	3	290	1.03%
2021/05/25	3	64.77	0	0.00	64.30	3	320	0.94%
2021/05/21	0	0.00	1	63.70	63.80	-1	334	-0.30%
2021/05/13	0	0.00	1	63.00	63.00	-1	365	-0.27%
2021/05/12	2	64.70	1	60.70	61.80	1	360	0.28%
2021/05/11	5	66.88	0	0.00	66.80	5	350	1.43%
2021/05/07	1	70.20	0	0.00	70.60	1	348	0.29%
2021/04/29	2	73.20	0	0.00	73.40	2	355	0.56%
2021/04/27	3	72.50	0	0.00	72.50	3	418	0.72%
2021/04/22	1	73.40	0	0.00	73.20	1	461	0.22%
2021/04/19	0	0.00	1	75.80	76.00	-1	457	-0.22%
2021/04/15	0	0.00	1	73.10	73.10	-1	453	-0.22%
2021/04/12	2	76.35	0	0.00	75.60	2	444	0.45%
2021/04/08	1	75.60	0	0.00	75.60	1	433	0.23%
2021/04/07	0	0.00	4	75.60	75.60	-4	425	-0.94%
2021/03/31	0	0.00	1	72.90	72.80	-1	415	-0.24%
2021/03/29	2	72.70	0	0.00	72.80	2	411	0.49%
2021/03/26	6	72.00	6	71.90	72.90	0	410	0.00%
2021/03/24	1	73.30	0	0.00	73.00	1	405	0.25%
2021/03/22	2	74.20	0	0.00	73.90	2	399	0.50%
2021/03/17	1	75.80	0	0.00	75.80	1	395	0.25%
2021/03/05	3	76.40	3	76.00	75.60	0	403	0.00%
2021/03/04	1	74.70	2	75.80	76.10	-1	406	-0.25%
2021/03/02	0	0.00	1	77.60	76.30	-1	402	-0.25%
2021/02/24	0	0.00	2	78.15	77.80	-2	399	-0.50%
2021/02/22	1	79.20	0	0.00	78.00	1	390	0.26%
2021/02/19	0	0.00	0.5	76.60	76.60	-0.5	380	-0.13%
2021/02/18	0.5	74.00	5	73.30	73.80	-4.5	369	-1.22%
2021/02/17	1	72.80	0	0.00	72.80	1	365	0.27%
2021/02/05	2	72.50	5	71.50	72.20	-3	361	-0.83%
2021/02/02	0	0.00	3	70.20	70.20	-3	358	-0.84%
2021/01/27	12	71.26	0	0.00	70.80	12	353	3.40%
2021/01/21	6	73.33	5	73.80	72.50	1	332	0.30%
2021/01/20	10	77.41	14	77.47	76.90	-4	310	-1.29%
2021/01/19	9	78.68	11	76.88	80.90	-2	266	-0.75%
2021/01/14	0	0.00	4	72.53	72.50	-4	215	-1.85%
2021/01/12	4	73.18	4	74.40	72.40	0	211	0.00%
2021/01/11	8	73.45	0	0.00	74.10	8	207	3.86%
2021/01/08	2	71.80	0	0.00	71.30	2	201	0.99%
2021/01/07	11	72.25	0	0.00	71.90	11	199	5.50%
2020/12/16	1	72.30	0	0.00	72.50	1	197	0.51%
2020/12/14	2	73.00	0	0.00	72.80	2	195	1.02%
2020/12/09	6	74.90	0	0.00	75.00	6	193	3.10%
2020/12/08	5	75.24	0	0.00	75.50	5	198	2.52%
2020/12/07	10	76.12	0	0.00	76.60	10	197	5.06%
2020/12/04	24	75.81	5	76.52	76.20	19	193	9.80%
2020/12/03	0	0.00	1	74.30	74.00	-1	186	-0.54%
2020/12/02	3	73.90	2	74.25	73.90	1	186	0.54%
2020/11/24	1	73.30	0	0.00	73.00	1	197	0.51%
2020/11/23	10	73.99	0	0.00	73.70	10	197	5.07%
2020/11/20	16	73.09	0	0.00	73.50	16	195	8.19%
2020/11/19	4	71.60	0	0.00	72.00	4	191	2.09%
2020/11/18	2	72.00	0	0.00	72.00	2	192	1.04%
2020/11/05	0	0.00	1	69.50	69.50	-1	212	-0.47%
2020/11/04	0	0.00	2	67.70	68.00	-2	214	-0.93%
2020/10/30	1	68.00	0	0.00	67.90	1	222	0.45%
2020/10/29	1	67.30	0	0.00	69.20	1	227	0.44%
2020/10/28	11	68.81	0	0.00	68.60	11	234	4.68%
2020/10/22	10	70.10	0	0.00	70.20	10	259	3.85%
2020/09/25	0	0.00	4	69.78	69.50	-4	420	-0.95%
2020/09/21	0	0.00	5	73.10	73.10	-5	462	-1.08%
2020/09/16	1	74.80	0	0.00	74.60	1	587	0.17%
2020/09/14	2	72.80	2	73.70	74.30	0	607	0.00%
2020/09/11	5	72.20	0	0.00	72.40	5	613	0.81%
2020/09/10	15	73.67	0	0.00	73.40	15	610	2.46%
2020/09/08	25	74.93	0	0.00	74.80	25	613	4.07%
2020/08/28	0	0.00	2	76.60	76.80	-2	654	-0.31%
2020/08/25	0	0.00	10	78.00	77.50	-10	671	-1.49%
2020/08/21	2	75.70	0	0.00	75.70	2	678	0.29%
2020/08/18	2	78.80	0	0.00	78.80	2	669	0.30%
2020/08/13	3	80.97	0	0.00	79.90	3	671	0.45%
2020/08/03	0	0.00	4	82.85	83.20	-4	684	-0.58%
2020/07/30	0	0.00	20	80.60	80.30	-20	677	-2.95%
2020/07/29	0	0.00	0.2	78.50	77.90	-0.2	672	-0.03%
2020/07/27	0	0.00	16	74.14	74.00	-16	673	-2.38%
2020/07/24	10	79.00	7	80.10	78.50	3	674	0.44%
2020/07/23	2	80.40	0	0.00	80.40	2	682	0.29%
2020/07/21	1	81.00	3	81.20	81.30	-2	688	-0.29%
2020/07/20	5	78.36	4	78.10	79.60	1	693	0.14%
2020/07/17	2	80.40	0	0.00	79.00	2	691	0.29%
2020/07/15	0	0.00	23	85.82	85.20	-23	691	-3.33%
2020/07/13	0	0.00	15	86.30	86.40	-15	684	-2.19%
2020/07/10	2	85.90	15	86.20	85.50	-13	687	-1.89%
2020/07/09	5	87.70	1	87.50	87.50	4	682	0.59%
2020/07/08	6	89.07	0	0.00	89.40	6	667	0.90%
2020/07/07	2	93.00	0	0.00	89.00	2	662	0.30%
2020/07/06	1	92.20	0	0.00	91.20	1	653	0.15%
2020/06/29	5	86.10	2	87.05	85.10	3	596	0.50%
2020/06/24	3	88.00	1	89.50	88.50	2	579	0.35%
2020/06/23	24	88.36	15	89.59	90.10	9	560	1.61%
2020/06/19	2	82.30	3	82.10	81.60	-1	482	-0.21%
2020/06/18	0	0.00	2	82.05	82.20	-2	483	-0.41%
2020/06/16	5	80.32	0.1	80.60	80.60	4.9	488	1.00%
2020/06/15	1	79.60	0	0.00	79.30	1	505	0.20%
2020/06/12	4	78.75	0	0.00	79.00	4	508	0.79%
2020/06/11	3	78.80	2	79.40	78.30	1	513	0.19%
2020/06/08	2	82.00	0	0.00	81.80	2	541	0.37%
2020/06/05	1	80.00	0	0.00	80.00	1	523	0.19%
2020/06/01	5	76.80	5	76.40	76.40	0	524	0.00%
2020/05/15	10	72.50	2	73.00	72.70	8	545	1.47%
2020/05/14	1	74.70	0	0.00	74.00	1	543	0.18%
2020/05/13	1	75.50	0	0.00	75.80	1	543	0.18%
2020/05/11	0	0.00	1	77.10	77.10	-1	552	-0.18%
2020/05/08	0	0.00	1	76.30	75.40	-1	547	-0.18%
2020/04/30	3	75.17	10	75.00	75.20	-7	567	-1.23%
2020/04/22	0	0.00	2	69.50	70.50	-2	594	-0.34%
2020/04/20	0	0.00	10	72.00	72.00	-10	590	-1.69%
2020/04/16	0	0.00	2	72.50	73.40	-2	585	-0.34%
2020/04/15	1	72.60	0	0.00	72.50	1	585	0.17%
2020/04/09	4	69.65	0	0.00	69.10	4	596	0.67%
2020/04/08	0	0.00	2	70.15	71.30	-2	587	-0.34%
2020/03/27	2	66.00	0	0.00	65.40	2	671	0.30%
2020/03/23	1	59.70	0	0.00	61.20	1	660	0.15%
2020/03/17	3	59.93	2	61.30	61.30	1	639	0.16%
2020/03/13	4	65.15	1	66.40	66.80	3	633	0.47%
2020/03/12	1	71.50	0	0.00	71.50	1	615	0.16%
2020/03/11	0	0.00	1	78.00	76.80	-1	612	-0.16%
2020/03/10	4	76.23	0	0.00	77.00	4	621	0.64%
2020/03/02	2	79.90	2	79.40	80.00	0	622	0.00%
2020/02/27	2	82.75	2	81.75	80.30	0	622	0.00%
2020/02/21	0	0.00	1	81.80	82.50	-1	631	-0.16%
2020/02/20	1	82.20	2	81.80	81.70	-1	635	-0.16%
2020/02/18	1	81.40	0	0.00	81.00	1	644	0.16%
2020/02/14	1	81.70	0	0.00	82.20	1	657	0.15%
2020/02/13	0	0.00	2	82.10	81.00	-2	664	-0.30%
2020/02/12	2	81.45	0	0.00	81.30	2	685	0.29%
2020/02/11	1	79.70	0	0.00	80.00	1	686	0.15%
2020/02/07	2	81.10	0	0.00	80.60	2	704	0.28%
2020/02/04	6	81.33	6	80.53	81.30	0	732	0.00%
2020/02/03	6	74.23	6	74.93	79.50	0	734	0.00%
2020/01/31	1	79.80	1	81.10	80.80	0	717	0.00%
2020/01/30	5	82.98	2	85.50	81.20	3	719	0.42%
2020/01/20	0	0.00	1	90.20	90.20	-1	697	-0.14%
2020/01/13	2	89.30	5	89.10	90.80	-3	801	-0.37%
2020/01/08	2	89.75	0	0.00	89.60	2	851	0.23%
2020/01/06	3	91.20	1	92.40	91.10	2	891	0.22%
2020/01/03	1	93.70	0	0.00	93.40	1	895	0.11%
2019/12/31	1	94.00	0	0.00	93.80	1	951	0.11%
2019/12/30	2	93.60	0	0.00	94.00	2	962	0.21%
2019/12/27	2	95.70	0	0.00	95.20	2	965	0.21%
2019/12/26	0	0.00	1	95.50	95.40	-1	966	-0.10%
2019/12/25	3	95.20	4	95.75	96.30	-1	963	-0.10%
2019/12/24	2	94.20	3	92.87	94.60	-1	948	-0.11%
2019/12/19	10	93.00	0	0.00	92.60	10	965	1.04%
2019/12/16	3	91.80	0	0.00	91.80	3	989	0.30%
2019/12/11	1	92.60	1	93.30	92.00	0	1,035	0.00%
2019/12/06	0	0.00	1	93.50	92.20	-1	1,116	-0.09%
2019/11/19	0	0.00	1	89.90	89.50	-1	1,721	-0.06%
2019/11/15	1	88.70	0	0.00	88.50	1	1,929	0.05%
2019/11/14	0	0.00	1	88.70	88.70	-1	1,944	-0.05%
2019/11/12	3	88.63	17.6	88.19	88.50	-14.6	1,976	-0.74%
2019/11/11	2	88.20	1	88.10	88.90	1	1,999	0.05%
2019/11/08	0	0.00	3	94.07	94.00	-3	2,011	-0.15%
2019/11/07	3	93.07	0	0.00	92.70	3	2,060	0.15%
2019/11/06	0	0.00	11	94.20	94.70	-11	2,122	-0.52%
2019/11/04	15	95.97	0	0.00	96.10	15	2,201	0.68%
2019/10/30	1	96.60	0	0.00	95.90	1	2,594	0.04%
2019/10/29	3	95.37	2	95.40	95.80	1	2,639	0.04%
2019/10/25	0	0.00	4	97.15	97.60	-4	2,747	-0.15%
2019/10/23	13	97.62	13	95.78	97.80	0	3,121	0.00%
2019/10/22	3	95.30	0	0.00	95.00	3	3,101	0.10%
2019/10/16	0	0.00	1	92.40	92.50	-1	3,177	-0.03%
2019/10/15	9	93.16	0	0.00	92.10	9	3,174	0.28%
2019/10/08	6	94.75	0	0.00	94.40	6	3,156	0.19%
2019/10/04	2	99.60	0	0.00	100.50	2	3,105	0.06%
2019/10/01	1	100.50	0	0.00	100.50	1	3,125	0.03%
2019/09/27	4	101.25	0	0.00	101.00	4	3,132	0.13%
2019/09/26	11.4	103.98	8	104.81	104.00	3.4	3,135	0.11%
2019/09/25	2	102.00	0	0.00	103.00	2	3,140	0.06%
2019/09/24	5	103.80	5	104.10	103.50	0	3,180	0.00%
2019/09/23	5	101.90	0	0.00	102.50	5	3,165	0.16%
2019/09/18	7	101.50	0	0.00	101.50	7	3,163	0.22%
2019/09/16	6	101.17	5	100.00	101.50	1	3,193	0.03%
2019/09/12	2	103.00	11	103.00	103.50	-9	3,203	-0.28%
2019/09/10	21	103.76	0	0.00	103.50	21	3,196	0.66%
2019/09/09	4	109.75	4	110.38	110.00	0	3,149	0.00%
2019/09/06	2	110.50	0	0.00	109.00	2	3,135	0.06%
2019/09/05	0	0.00	9	111.39	111.00	-9	3,112	-0.29%
2019/09/04	5	109.60	1	110.00	110.00	4	3,082	0.13%
2019/09/03	25	111.74	26	114.27	109.00	-1	3,074	-0.03%
2019/09/02	2	107.50	1	107.50	108.50	1	2,951	0.03%
2019/08/30	13	107.42	3	109.00	107.00	10	2,939	0.34%
2019/08/29	23	106.04	0	0.00	106.00	23	2,915	0.79%
2019/08/28	1	108.50	0	0.00	107.50	1	2,880	0.03%
2019/08/26	10	108.50	0	0.00	108.50	10	2,807	0.36%
2019/08/23	6	112.75	45	112.77	111.50	-39	2,792	-1.40%
2019/08/22	0	0.00	6	109.67	108.00	-6	2,653	-0.23%
2019/08/21	2	107.00	1	109.00	107.50	1	2,613	0.04%
2019/08/20	8	108.81	4	109.38	107.50	4	2,574	0.16%
2019/08/16	2	101.50	4	101.50	100.50	-2	2,449	-0.08%
2019/08/15	3	98.57	1	98.80	99.30	2	2,464	0.08%
2019/08/14	0	0.00	2	103.25	101.00	-2	2,476	-0.08%
2019/08/13	4	100.75	0	0.00	100.50	4	2,484	0.16%
2019/08/12	1	103.50	0	0.00	103.50	1	2,533	0.04%
2019/08/08	0	0.00	1	110.00	112.00	-1	2,625	-0.04%
2019/08/07	0	0.00	2	109.50	105.50	-2	2,604	-0.08%
2019/08/05	55	109.82	2	108.00	107.00	53	2,683	1.97%
2019/08/02	7	113.43	4	113.50	113.50	3	2,685	0.11%
2019/08/01	19	109.00	61	113.66	114.00	-42	2,652	-1.58%
2019/07/31	0	0.00	7	104.79	104.00	-7	2,468	-0.28%
2019/07/30	32	103.72	1	107.50	103.00	31	2,459	1.26%
2019/07/29	2	107.25	19	108.61	106.50	-17	2,467	-0.69%
2019/07/26	5	110.50	2	112.00	111.50	3	2,484	0.12%
2019/07/25	2	110.50	115	108.34	110.50	-113	2,336	-4.84%	大賣/鉅額交易
2019/07/24	1	98.80	3	99.00	100.50	-2	2,174	-0.09%
2019/07/23	7	99.37	35	100.13	98.60	-28	2,210	-1.27%
2019/07/22	0	0.00	56	96.90	97.70	-56	2,208	-2.54%
2019/07/19	3	95.03	11	95.72	94.50	-8	2,280	-0.35%
2019/07/16	1	95.20	16	95.16	94.40	-15	2,644	-0.57%
2019/07/12	1	93.50	5	94.04	93.10	-4	2,827	-0.14%
2019/07/10	5	92.20	0	0.00	92.50	5	2,971	0.17%
2019/07/09	3	93.23	12	93.67	92.30	-9	2,992	-0.30%
2019/07/08	0	0.00	21	95.52	95.70	-21	2,971	-0.71%
2019/07/05	1	95.30	20	95.08	95.20	-19	2,990	-0.64%
2019/07/04	3	94.57	10	94.88	94.70	-7	3,007	-0.23%
2019/07/03	2	95.15	29	95.60	94.40	-27	3,066	-0.88%
2019/07/02	4	96.48	10	96.38	96.30	-6	3,082	-0.19%
2019/07/01	1	97.00	9	96.87	96.10	-8	3,073	-0.26%
2019/06/28	0	0.00	10	91.86	91.50	-10	3,029	-0.33%
2019/06/27	4	92.60	20	93.05	92.60	-16	3,035	-0.53%
2019/06/26	3	91.80	0	0.00	91.80	3	3,035	0.10%
2019/06/25	4	92.68	2	94.45	91.80	2	3,033	0.07%
2019/06/21	6	96.27	2	95.95	94.00	4	3,014	0.13%
2019/06/20	2	95.70	2	97.20	97.10	0	2,979	0.00%
2019/06/19	6	95.07	3	94.93	95.40	3	2,962	0.10%
2019/06/18	1	94.00	1	93.60	92.30	0	2,949	0.00%
2019/06/14	2	93.10	0	0.00	93.20	2	2,938	0.07%
2019/06/11	2	94.70	4	95.58	94.40	-2	2,967	-0.07%
2019/06/10	0	0.00	1	94.20	95.00	-1	2,989	-0.03%
2019/06/06	1	91.70	2	91.00	91.10	-1	2,970	-0.03%
2019/06/05	2	91.70	0	0.00	91.20	2	2,973	0.07%
2019/06/03	2	91.25	10	91.10	90.50	-8	3,002	-0.27%
2019/05/31	2	92.75	0	0.00	93.00	2	3,005	0.07%
2019/05/30	12	93.11	10	91.97	93.00	2	3,008	0.07%
2019/05/29	25	91.41	6	91.97	90.70	19	3,002	0.63%
2019/05/28	0	0.00	1	91.00	91.50	-1	3,010	-0.03%
2019/05/27	0	0.00	1	89.70	90.80	-1	3,003	-0.03%
2019/05/24	3	89.23	0	0.00	89.00	3	3,004	0.10%
2019/05/23	18	88.01	3	88.13	88.70	15	3,011	0.50%
2019/05/22	1	90.50	1	90.60	90.70	0	2,998	0.00%
2019/05/20	3	91.70	3	92.27	91.50	0	3,022	0.00%
2019/05/17	9	92.47	6	93.22	94.10	3	2,990	0.10%
2019/05/16	24	95.33	15	93.89	92.00	9	2,916	0.31%
2019/05/15	7	102.43	17	101.29	100.00	-10	2,776	-0.36%
2019/05/14	12	102.38	8	104.06	102.00	4	2,728	0.15%
2019/05/13	48	103.61	4	105.25	106.00	44	2,648	1.66%
2019/05/10	15	101.97	10	100.82	102.50	5	2,571	0.19%
2019/05/09	18	102.41	18	101.72	101.00	0	2,521	0.00%
2019/05/08	4	100.18	2	99.85	100.00	2	2,410	0.08%
2019/05/07	8	101.69	4	101.00	102.50	4	2,385	0.17%
2019/05/06	5	100.30	8	99.38	99.20	-3	2,340	-0.13%
2019/05/03	19	104.68	8	105.25	104.50	11	2,271	0.48%
2019/05/02	2	101.25	1	101.50	101.50	1	2,185	0.05%
2019/04/30	17	98.18	6	98.03	100.50	11	2,155	0.51%
2019/04/29	8	100.19	2	102.75	99.40	6	2,095	0.29%
2019/04/26	4	100.38	1	102.00	101.00	3	2,042	0.15%
2019/04/25	7	106.14	16	106.78	104.00	-9	1,984	-0.45%
2019/04/24	5	106.00	5	105.00	103.50	0	1,889	0.00%
2019/04/23	0	0.00	5	106.50	103.00	-5	1,773	-0.28%
2019/04/22	2	99.95	21	101.56	105.00	-19	1,642	-1.16%
2019/04/19	9	93.74	31	96.17	95.60	-22	1,505	-1.46%
2019/04/18	2	90.80	15	92.12	90.10	-13	1,385	-0.94%
2019/04/17	18	91.32	5	91.70	90.00	13	1,309	0.99%
2019/04/16	11	89.87	25	90.34	91.00	-14	1,269	-1.10%
2019/04/15	2	85.10	3	85.97	86.60	-1	1,155	-0.09%
2019/04/12	10	84.08	0	0.00	84.10	10	1,136	0.88%
2019/04/11	4	84.08	0	0.00	83.70	4	1,129	0.35%
2019/04/10	1	85.70	0	0.00	87.10	1	1,100	0.09%
2019/04/09	3	87.13	29	87.78	86.70	-26	1,077	-2.41%
2019/04/08	2	85.00	2	86.10	86.70	0	1,004	0.00%
2019/04/03	2	83.50	0	0.00	83.20	2	964	0.21%
2019/03/28	0	0.00	3	82.13	81.80	-3	932	-0.32%
2019/03/27	1	82.00	0	0.00	81.40	1	934	0.11%
2019/03/22	6	81.85	2	83.20	82.00	4	940	0.43%
2019/03/18	0	0.00	11	82.29	81.50	-11	972	-1.13%
2019/03/14	8	81.78	0	0.00	80.70	8	972	0.82%
2019/03/13	3	81.30	16	81.87	82.30	-13	973	-1.34%
2019/03/11	0	0.00	4	79.20	79.10	-4	964	-0.41%
2019/03/08	16	77.28	0	0.00	78.00	16	986	1.62%
2019/03/07	15	79.59	0	0.00	79.30	15	981	1.53%
2019/03/06	0	0.00	2	81.20	81.30	-2	991	-0.20%
2019/03/05	4	79.60	1	79.30	79.90	3	1,013	0.30%
2019/03/04	7	79.61	0	0.00	80.00	7	1,009	0.69%
2019/02/27	19	81.46	0	0.00	80.30	19	1,010	1.88%
2019/02/26	1	82.70	0	0.00	82.20	1	1,017	0.10%
2019/02/25	0	0.00	12	83.41	83.40	-12	1,043	-1.15%
2019/02/22	5	83.00	15	84.15	82.10	-10	1,049	-0.95%
2019/02/21	2	83.20	24	83.38	84.00	-22	1,037	-2.12%
2019/02/20	1	84.00	1	84.20	84.40	0	1,010	0.00%
2019/02/19	9	84.12	25	84.13	85.20	-16	975	-1.64%
2019/02/18	0	0.00	3	80.87	80.80	-3	912	-0.33%
2019/02/15	6	79.67	3	81.17	79.60	3	900	0.33%
2019/02/14	5	80.48	0	0.00	79.70	5	887	0.56%
2019/02/13	7	80.66	1	82.60	80.50	6	877	0.68%
2019/02/11	2	82.45	8	81.61	81.30	-6	868	-0.69%
2019/01/30	8	80.39	9	79.77	79.50	-1	840	-0.12%
2019/01/29	0	0.00	7	77.96	79.00	-7	819	-0.85%
2019/01/28	0	0.00	3	78.90	78.40	-3	817	-0.37%
2019/01/25	3	78.30	0	0.00	78.70	3	815	0.37%
2019/01/24	5	77.60	2	77.80	78.40	3	818	0.37%
2019/01/23	0	0.00	5	78.00	77.50	-5	818	-0.61%
2019/01/21	2	78.20	0	0.00	77.80	2	810	0.25%
2019/01/17	2	79.20	2	79.80	80.20	0	813	0.00%
2019/01/16	18	79.97	14	80.20	80.30	4	800	0.50%
2019/01/15	2	77.20	0	0.00	78.10	2	781	0.26%
2019/01/14	3	77.57	0	0.00	77.20	3	778	0.39%
2019/01/11	0	0.00	2	76.75	76.20	-2	772	-0.26%
2019/01/09	6	77.98	3	79.33	77.10	3	769	0.39%
2019/01/08	0	0.00	10	77.42	78.20	-10	762	-1.31%
2019/01/07	1	76.40	6	76.55	76.80	-5	756	-0.66%
2019/01/04	4	75.10	2	77.40	75.20	2	759	0.26%
2019/01/03	0	0.00	2	77.40	77.50	-2	755	-0.26%
2019/01/02	0	0.00	2	77.60	77.60	-2	754	-0.27%
2018/12/28	1	75.90	1	76.40	76.90	0	764	0.00%
2018/12/27	0	0.00	3	76.30	75.90	-3	771	-0.39%
2018/12/26	11	75.71	0	0.00	74.80	11	770	1.43%
2018/12/25	5	76.60	0	0.00	76.50	5	768	0.65%
2018/12/24	0	0.00	13	77.55	77.90	-13	770	-1.69%
2018/12/22	0	0.00	2	77.40	77.30	-2	786	-0.25%
2018/12/21	0	0.00	2	76.60	77.00	-2	782	-0.26%
2018/12/20	1	74.30	0	0.00	75.50	1	774	0.13%
2018/12/18	1	76.00	0	0.00	76.10	1	759	0.13%
2018/12/17	1	78.90	0	0.00	78.70	1	742	0.13%
2018/12/14	3	79.47	2	80.20	80.00	1	736	0.14%
2018/12/13	1	78.50	1	80.40	80.00	0	722	0.00%
2018/12/12	2	79.80	0	0.00	79.70	2	715	0.28%
2018/12/05	3	79.07	0	0.00	78.20	3	619	0.48%
2018/12/04	0	0.00	2	81.10	80.40	-2	602	-0.33%
2018/12/03	6	80.23	2	81.60	79.90	4	585	0.68%
2018/11/29	6	78.03	0	0.00	77.70	6	532	1.13%
2018/11/28	0	0.00	2	76.90	77.80	-2	503	-0.40%
2018/11/23	3	76.37	1	76.70	74.50	2	446	0.45%
2018/11/20	0	0.00	1	73.00	72.30	-1	357	-0.28%
2018/11/16	2	71.20	0	0.00	70.00	2	345	0.58%
2018/11/15	4	70.05	0	0.00	70.50	4	344	1.16%
2018/11/09	2	69.20	0	0.00	70.80	2	354	0.56%
2018/11/06	4	67.90	0	0.00	67.80	4	367	1.09%
2018/11/01	1	69.50	0	0.00	69.20	1	375	0.27%
2018/10/30	3	68.70	2	68.20	68.30	1	370	0.27%
2018/10/26	6	67.80	23	67.04	67.80	-17	384	-4.42%
2018/10/23	2	74.60	6	74.20	72.90	-4	380	-1.05%
2018/10/22	0	0.00	2	73.60	73.50	-2	374	-0.53%
2018/10/19	0	0.00	7	72.59	72.70	-7	380	-1.84%
2018/10/18	0	0.00	10	73.40	72.50	-10	383	-2.61%
2018/10/17	0	0.00	1	72.60	72.30	-1	384	-0.26%
2018/10/12	4	70.70	10	71.10	70.70	-6	482	-1.24%
2018/10/11	2	66.00	0	0.00	67.50	2	555	0.36%
2018/10/05	0	0.00	4	73.95	74.70	-4	750	-0.53%
2018/10/01	0	0.00	2	74.40	74.70	-2	741	-0.27%
2018/09/28	2	71.40	0	0.00	72.50	2	723	0.28%
2018/09/26	2	71.50	0	0.00	71.40	2	726	0.28%
2018/09/25	2	71.20	0	0.00	72.00	2	734	0.27%
2018/09/07	2	68.80	0	0.00	70.50	2	782	0.26%
2018/09/05	2	71.60	0	0.00	71.40	2	818	0.24%
2018/08/30	0	0.00	6	71.67	71.60	-6	832	-0.72%
2018/08/28	5	70.10	0	0.00	69.90	5	849	0.59%
2018/08/21	0	0.00	1	69.70	68.90	-1	903	-0.11%
2018/08/17	2	70.40	1	71.20	69.10	1	902	0.11%
2018/08/16	3	67.67	0	0.00	69.50	3	896	0.33%
2018/08/15	4	67.00	0	0.00	67.50	4	889	0.45%
2018/08/14	5	68.80	0	0.00	68.50	5	884	0.56%
2018/08/13	7	67.30	0	0.00	68.00	7	881	0.79%
2018/08/10	27	72.28	0	0.00	70.80	27	868	3.11%
2018/08/09	9	74.02	0	0.00	73.80	9	855	1.05%
2018/08/07	22	74.56	0	0.00	74.30	22	850	2.59%
2018/08/06	10	75.15	0	0.00	75.00	10	848	1.18%
2018/08/03	0	0.00	3	74.50	76.20	-3	846	-0.35%
2018/08/02	25	75.62	10	75.35	74.10	15	839	1.79%
2018/07/31	5	74.70	3	74.10	73.80	2	826	0.24%
2018/07/30	17	75.26	0	0.00	74.20	17	826	2.06%
2018/07/27	9	75.52	0	0.00	75.40	9	820	1.10%
2018/07/26	1	76.00	0	0.00	75.90	1	815	0.12%
2018/07/25	2	75.75	0	0.00	75.90	2	807	0.25%
2018/07/23	4	75.63	1	75.50	75.00	3	807	0.37%
2018/07/20	10	78.54	15	78.89	80.10	-5	795	-0.63%
2018/07/19	10	80.70	0	0.00	78.60	10	770	1.30%
2018/07/18	7	84.11	0.4	83.30	83.50	6.6	725	0.90%
2018/07/17	4	83.30	0	0.00	82.30	4	653	0.61%
2018/07/16	7	83.64	21	82.44	84.10	-14	602	-2.32%
2018/07/13	26	80.06	24	80.74	79.90	2	481	0.42%
2018/07/12	2	78.10	0	0.00	77.80	2	430	0.46%
2018/07/10	2	77.70	0	0.00	78.00	2	430	0.46%
2018/07/06	4	75.90	0	0.00	77.70	4	420	0.95%
2018/07/03	2	76.60	0	0.00	76.30	2	411	0.49%
2018/07/02	2	78.40	6	80.17	78.10	-4	404	-0.99%
2018/06/26	2	77.50	2	76.80	76.50	0	371	0.00%
2018/06/25	2	77.70	0	0.00	77.30	2	368	0.54%
2018/06/22	0	0.00	4	76.20	76.10	-4	359	-1.11%
2018/06/21	4	75.85	2	76.10	76.00	2	359	0.56%
2018/06/20	4	74.55	0	0.00	74.70	4	358	1.12%
2018/06/19	2	77.00	2	76.30	76.60	0	349	0.00%
2018/06/15	0	0.00	2	79.80	79.10	-2	344	-0.58%
2018/06/14	11	78.50	0	0.00	78.90	11	339	3.24%
2018/06/13	4	79.65	16	80.38	79.50	-12	335	-3.57%
2018/06/12	4	76.40	0	0.00	77.00	4	301	1.33%
2018/06/07	0	0.00	2	78.20	77.40	-2	296	-0.67%
2018/06/06	0	0.00	3	78.00	78.00	-3	291	-1.03%
2018/06/05	2	76.40	0	0.00	76.80	2	280	0.71%
2018/06/04	0	0.00	9	78.26	78.00	-9	268	-3.35%
2018/06/01	0	0.00	12	73.00	75.70	-12	237	-5.06%
2018/05/31	0	0.00	16	71.69	71.40	-16	206	-7.74%
2018/05/30	7	68.93	6	70.10	70.40	1	203	0.49%
2018/05/29	0	0.00	7	70.36	70.50	-7	203	-3.44%
2018/05/10	0	0.00	3	64.60	65.00	-3	270	-1.11%
2018/05/09	0	0.00	2	64.95	64.50	-2	271	-0.74%
2018/05/08	3	64.10	0	0.00	64.60	3	272	1.10%
2018/05/04	0	0.00	8	63.63	64.40	-8	271	-2.94%
2018/05/02	2	60.90	0	0.00	61.80	2	269	0.74%
2018/04/30	0	0.00	2	60.80	60.50	-2	271	-0.74%
2018/04/27	6	60.03	0	0.00	60.70	6	265	2.26%
2018/04/26	14	61.12	7.5	61.03	60.00	6.5	269	2.43%
2018/04/25	17	62.12	5	61.50	62.00	12	262	4.57%
2018/04/24	4	63.20	0	0.00	63.00	4	257	1.55%
2018/04/23	7	65.21	0	0.00	65.00	7	252	2.77%
2018/04/17	3.4	68.56	0	0.00	68.20	3.4	255	1.34%
2018/04/02	2	71.20	0	0.00	71.70	2	299	0.67%
2018/03/19	0	0.00	2	73.90	73.90	-2	342	-0.58%
2018/03/09	0	0.00	4	73.45	73.00	-4	357	-1.12%
2018/03/05	0	0.00	2	73.80	72.60	-2	395	-0.51%
2018/02/23	10	76.00	10	77.90	75.50	0	381	0.00%
2018/02/21	0	0.00	10	77.11	77.30	-10	371	-2.69%
2018/02/12	0	0.00	10	74.84	75.40	-10	365	-2.74%
2018/02/09	0	0.00	7	72.30	74.50	-7	367	-1.91%
2018/02/08	4	74.15	4	75.85	74.00	0	364	0.00%
2018/02/07	0	0.00	2	75.00	75.00	-2	362	-0.55%
2018/02/06	21	72.68	5	72.30	74.10	16	363	4.40%
2018/02/01	0	0.00	5	76.00	76.30	-5	377	-1.33%
2018/01/29	2	75.20	0	0.00	75.20	2	410	0.49%
2018/01/26	2	76.30	0	0.00	76.20	2	419	0.48%
2018/01/25	4	76.70	0	0.00	76.30	4	422	0.95%
2018/01/24	8	76.91	3	77.50	76.60	5	428	1.17%
2018/01/23	1	76.30	0	0.00	76.70	1	432	0.23%
2018/01/22	4	77.45	0	0.00	77.30	4	438	0.91%
2018/01/19	2	75.60	0	0.00	76.50	2	433	0.46%
2018/01/17	0	0.00	1	77.00	76.90	-1	435	-0.23%
2018/01/16	0	0.00	1	77.10	77.30	-1	444	-0.23%
2018/01/11	0	0.00	2	74.90	75.00	-2	438	-0.46%
2018/01/10	2	72.80	1	73.30	73.40	1	452	0.22%
2018/01/09	2	75.60	0	0.00	74.80	2	453	0.44%
2018/01/08	2	77.60	11	78.77	77.00	-9	448	-2.01%
2018/01/02	10	77.00	28	77.30	77.10	-18	455	-3.95%