智原 (3035)-台新-三民券商分點個股進出

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

智原

(3035)

可現股當沖

股價
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/05/08	0.3	281.63	0	0.00	282.00	0.3	9,612	0.00%
2024/05/07	6	279.67	8	281.94	281.00	-2	9,742	-0.02%
2024/05/06	4.2	287.25	5	288.20	285.00	-0.8	9,809	-0.01%
2024/05/03	1.1	293.55	4	288.75	289.00	-2.9	9,974	-0.03%
2024/05/02	2	291.00	3	289.50	288.50	-1	10,181	-0.01%
2024/04/30	50.1	294.62	9	295.39	294.00	41.1	10,399	0.40%
2024/04/29	9	300.83	4	298.25	297.50	5	10,499	0.05%
2024/04/26	20.4	294.96	59.1	293.88	295.50	-38.7	10,648	-0.36%
2024/04/25	15.3	286.79	13.2	279.03	279.00	2.1	10,729	0.02%
2024/04/24	61.7	295.01	12	295.63	294.50	49.7	10,820	0.46%
2024/04/23	5.1	291.42	7	291.79	295.00	-2	11,021	-0.02%
2024/04/22	4.2	301.71	6	301.25	290.00	-1.8	11,541	-0.02%
2024/04/19	20.5	310.74	16	308.84	306.00	4.5	11,660	0.04%
2024/04/18	9	320.17	42.1	319.81	322.00	-33.1	12,058	-0.27%
2024/04/17	7	317.57	8	316.25	314.00	-1	12,758	-0.01%
2024/04/16	59.1	313.46	52.2	314.64	313.00	6.9	12,920	0.05%
2024/04/15	1.1	313.22	5	314.90	312.50	-3.9	13,093	-0.03%
2024/04/12	4.2	318.37	8	319.50	323.00	-3.8	13,337	-0.03%
2024/04/11	47.3	319.38	7	325.07	318.50	40.3	13,637	0.30%
2024/04/10	3.5	330.35	4	329.50	329.00	-0.5	13,758	0.00%
2024/04/09	11.1	332.95	13	335.38	329.00	-2	14,098	-0.01%
2024/04/08	5.8	340.21	5	339.60	338.00	0.8	14,140	0.01%
2024/04/03	4	340.75	5	341.70	345.00	-1	14,171	-0.01%
2024/04/02	5.2	347.31	7	348.82	347.50	-1.8	14,312	-0.01%
2024/04/01	6.1	350.43	7	350.99	349.00	-0.9	14,392	-0.01%
2024/03/29	9	345.00	36	345.87	344.00	-27	14,472	-0.19%
2024/03/28	3	334.83	4	334.98	334.50	-1	14,504	-0.01%
2024/03/27	2.1	340.76	2	339.25	338.00	0.1	14,643	0.00%
2024/03/26	8.5	343.41	9.2	342.03	339.50	-0.7	14,942	0.00%
2024/03/25	16.1	355.34	9	356.83	349.00	7.1	15,108	0.05%
2024/03/22	5	349.41	6	350.48	351.50	-1	15,234	-0.01%
2024/03/21	8.1	350.78	6	350.51	345.50	2.1	15,435	0.01%
2024/03/20	8	350.31	11	351.85	347.50	-3	15,647	-0.02%
2024/03/19	37.3	350.23	4.1	352.60	350.00	33.3	15,930	0.21%
2024/03/18	3	355.85	5.1	357.91	359.00	-2	16,292	-0.01%
2024/03/15	8.2	357.99	3	355.83	354.50	5.2	16,844	0.03%
2024/03/14	30.1	359.44	48	361.28	362.00	-17.9	16,946	-0.11%
2024/03/13	5.1	348.12	2.1	352.49	345.00	3	17,056	0.02%
2024/03/12	4	362.75	5	363.94	361.50	-1	17,194	-0.01%
2024/03/11	8.1	366.92	5	371.10	363.00	3.1	17,407	0.02%
2024/03/08	9.3	371.14	9.2	369.49	362.50	0.1	17,626	0.00%
2024/03/07	27.4	376.34	9.8	385.81	375.00	17.6	17,877	0.10%
2024/03/06	24.5	388.68	26.3	389.21	392.00	-1.8	18,100	-0.01%
2024/03/05	16.3	404.78	15	404.54	401.00	1.3	18,356	0.01%
2024/03/04	8.2	405.39	10.4	407.47	403.00	-2.2	18,934	-0.01%
2024/03/01	20.2	399.41	46	399.65	398.50	-25.8	19,232	-0.13%
2024/02/29	18.1	386.73	19	389.26	387.00	-0.9	19,198	0.00%
2024/02/27	10.2	382.46	6	382.40	382.00	4.2	19,253	0.02%
2024/02/26	10.3	381.51	5.1	382.16	380.00	5.2	19,419	0.03%
2024/02/23	16.5	387.64	17.4	388.61	386.00	-0.9	19,620	0.00%
2024/02/22	31.1	387.28	25.5	387.30	382.00	5.6	19,604	0.03%
2024/02/21	38.6	386.60	34	384.00	380.00	4.6	19,883	0.02%
2024/02/20	29.8	412.66	16.3	413.80	400.00	13.4	19,888	0.07%
2024/02/19	11.7	425.54	9	426.03	415.00	2.7	19,708	0.01%
2024/02/16	54.8	446.02	23	449.83	441.50	31.8	19,710	0.16%
2024/02/15	24	444.67	52.1	448.98	455.00	-28.1	19,626	-0.14%
2024/02/05	10.2	420.40	10	421.05	418.00	0.2	19,452	0.00%
2024/02/02	17	425.76	31.5	427.62	421.00	-14.5	19,498	-0.07%
2024/02/01	8	417.55	8.3	415.56	411.00	-0.3	19,353	0.00%
2024/01/31	10.3	419.76	7	419.21	416.50	3.3	19,344	0.02%
2024/01/30	23.1	426.29	15	426.40	430.00	8.1	19,350	0.04%
2024/01/29	9.2	421.87	6.1	422.09	420.50	3.1	19,371	0.02%
2024/01/26	16.1	428.83	5.2	424.38	422.00	10.9	19,472	0.06%
2024/01/25	20	435.48	33.1	436.14	439.50	-13.1	19,553	-0.07%
2024/01/24	31.2	427.44	27.1	428.05	429.00	4.2	19,605	0.02%
2024/01/23	39	438.86	19.1	443.05	437.00	19.9	19,739	0.10%
2024/01/22	26.1	442.24	31.2	444.64	448.00	-5.1	19,787	-0.03%
2024/01/19	26.1	433.82	44.2	433.94	430.00	-18.1	19,771	-0.09%
2024/01/18	45	422.39	25	421.62	423.50	20	19,624	0.10%
2024/01/17	32	431.83	30	431.77	428.00	2	19,804	0.01%
2024/01/16	36.1	428.16	51.1	428.22	429.50	-15	19,718	-0.08%
2024/01/15	44.3	414.18	17	414.14	411.50	27.3	19,409	0.14%
2024/01/12	26.1	422.97	24.3	421.74	421.50	1.8	19,403	0.01%
2024/01/11	47.4	405.20	68.8	408.20	422.50	-21.4	19,203	-0.11%
2024/01/10	14.1	383.42	16.2	383.95	387.00	-2.1	18,815	-0.01%
2024/01/09	27.4	380.76	24.2	381.56	375.50	3.2	19,198	0.02%
2024/01/08	21	383.43	25.4	382.29	377.00	-4.4	19,208	-0.02%
2024/01/05	28	379.70	39.8	381.27	384.00	-11.8	19,186	-0.06%
2024/01/04	17	370.29	17.1	370.06	372.00	-0.1	19,117	0.00%
2024/01/03	33.1	366.88	58.4	369.03	373.00	-25.3	19,381	-0.13%
2024/01/02	9.2	356.40	32.6	357.02	360.00	-23.4	19,188	-0.12%
2023/12/29	8.2	355.52	9	354.56	357.00	-0.8	19,396	0.00%
2023/12/28	11.1	358.64	5.1	357.89	354.50	6	19,425	0.03%
2023/12/27	7	362.36	8	360.81	362.50	-1	19,385	-0.01%
2023/12/26	6.6	361.92	6	363.00	361.00	0.6	19,483	0.00%
2023/12/25	11	357.00	15	359.57	357.00	-4	19,539	-0.02%
2023/12/22	9.4	356.99	11	357.64	358.00	-1.6	19,741	-0.01%
2023/12/21	37.2	353.91	25.1	351.96	350.50	12.1	19,791	0.06%
2023/12/20	38.1	367.02	14	369.86	365.50	24.1	19,736	0.12%
2023/12/19	18	370.03	19	369.95	373.50	-1	19,880	-0.01%
2023/12/18	23.2	368.98	56.1	371.57	367.00	-32.9	20,079	-0.16%
2023/12/15	54.2	363.66	19	366.34	361.00	35.2	20,106	0.18%
2023/12/14	32.6	371.27	34.2	370.70	369.00	-1.6	20,167	-0.01%
2023/12/13	40.1	371.84	27.2	373.34	368.00	12.9	20,049	0.06%
2023/12/12	36.1	378.14	60.2	378.01	382.50	-24.1	20,136	-0.12%
2023/12/11	35.1	365.43	20	364.82	361.50	15.1	19,961	0.08%
2023/12/08	30.3	365.40	41.1	365.60	370.00	-10.8	20,159	-0.05%
2023/12/07	44.1	358.99	32	361.53	357.50	12.1	20,283	0.06%
2023/12/06	31.1	368.82	30	369.24	361.50	1.1	20,444	0.01%
2023/12/05	25	367.94	16.1	370.92	363.50	8.9	20,557	0.04%
2023/12/04	29	383.04	23	382.50	380.00	6	20,635	0.03%
2023/12/01	33.1	389.03	38.1	386.18	391.00	-5	20,733	-0.02%
2023/11/30	44.2	380.43	46	381.27	385.50	-1.8	20,695	-0.01%
2023/11/29	57.2	373.42	69.1	371.19	380.00	-11.9	20,458	-0.06%
2023/11/28	34	350.88	52	353.93	361.00	-18	20,092	-0.09%
2023/11/27	18.2	333.56	12.1	337.38	331.00	6.2	19,840	0.03%
2023/11/24	14	340.43	37.1	340.49	344.00	-23.1	20,119	-0.11%
2023/11/23	57.5	336.54	38.5	337.78	336.00	19	20,142	0.09%
2023/11/22	33.1	347.87	57	348.99	346.00	-23.9	20,082	-0.12%
2023/11/21	42	343.16	13.1	346.49	342.50	29	20,170	0.14%
2023/11/20	62	352.21	47.1	351.62	345.00	14.9	20,428	0.07%
2023/11/17	29	341.03	89	340.16	351.00	-60	20,281	-0.30%
2023/11/16	42.1	319.39	16.1	319.92	319.50	26	20,030	0.13%
2023/11/15	25.3	329.76	18.4	328.82	320.50	6.9	20,265	0.03%
2023/11/14	16.3	333.18	14	332.71	331.00	2.3	20,648	0.01%
2023/11/13	21	333.64	50.5	334.12	334.00	-29.5	21,080	-0.14%
2023/11/10	40.1	325.44	15.2	329.70	323.50	24.8	21,400	0.12%
2023/11/09	11.4	330.83	9	331.11	333.50	2.4	21,561	0.01%
2023/11/08	22.2	334.09	21.5	332.21	335.50	0.7	21,750	0.00%
2023/11/07	10.8	326.24	9.3	327.23	328.50	1.5	21,883	0.01%
2023/11/06	10	329.50	13.1	329.53	332.00	-3.1	21,808	-0.01%
2023/11/03	39.1	324.19	34	324.74	322.00	5.2	21,652	0.02%
2023/11/02	28.2	318.14	54.6	320.66	324.00	-26.5	21,438	-0.12%
2023/11/01	27.9	304.34	29.4	303.59	302.50	-1.4	21,213	-0.01%
2023/10/31	32.3	317.33	22	318.48	302.00	10.3	21,011	0.05%
2023/10/30	19	321.11	18	320.61	326.00	1	20,706	0.00%
2023/10/27	40.1	313.00	36.1	312.93	308.50	4	20,545	0.02%
2023/10/26	15.1	318.14	13.7	319.65	318.00	1.4	20,428	0.01%
2023/10/25	32.3	329.61	39.3	329.33	325.00	-7	20,272	-0.03%
2023/10/24	33.1	336.47	21	338.14	339.50	12.1	20,005	0.06%
2023/10/23	36.3	335.15	34.5	336.19	338.50	1.8	19,784	0.01%
2023/10/20	42.1	335.20	28.2	335.75	334.50	13.9	19,531	0.07%
2023/10/19	59.1	341.75	32	342.66	343.00	27.1	19,944	0.14%
2023/10/18	29	349.31	32	349.78	351.00	-3	20,269	-0.01%
2023/10/17	81	359.10	84.1	359.52	352.50	-3.1	20,249	-0.02%
2023/10/16	26	344.69	31	345.10	350.00	-5	20,262	-0.02%
2023/10/13	30	336.83	26	338.84	343.00	4	20,547	0.02%
2023/10/12	29	340.38	40.2	340.44	345.00	-11.2	20,918	-0.05%
2023/10/11	34	336.32	44.4	339.10	331.00	-10.4	21,100	-0.05%
2023/10/06	10.3	319.95	10.1	319.75	323.00	0.2	21,221	0.00%
2023/10/05	35	316.63	45.2	316.84	321.00	-10.2	21,269	-0.05%
2023/10/04	12.1	301.30	12	300.33	303.00	0.1	21,347	0.00%
2023/10/03	22.2	308.14	19	309.21	304.00	3.2	21,588	0.01%
2023/10/02	10	314.05	41.1	312.74	312.50	-31.1	21,981	-0.14%
2023/09/28	32	307.95	30	309.08	306.00	2	22,153	0.01%
2023/09/27	26.2	300.54	25	301.38	306.00	1.2	22,691	0.01%
2023/09/26	8.1	306.63	8	307.06	303.00	0.1	22,997	0.00%
2023/09/25	27.2	311.89	33.1	311.87	309.50	-5.9	23,198	-0.03%
2023/09/22	65.1	303.85	91.8	302.35	304.50	-26.7	23,162	-0.12%
2023/09/21	46.5	302.54	37.1	303.23	298.00	9.4	23,315	0.04%
2023/09/20	30.1	318.31	28	318.59	315.50	2.1	23,080	0.01%
2023/09/19	23.9	330.68	13.9	332.72	322.50	10	23,122	0.04%
2023/09/18	23	340.65	53	343.41	344.50	-30	23,117	-0.13%
2023/09/15	120	348.22	27.1	352.90	338.00	92.9	23,086	0.40%	大買/
2023/09/14	17	355.18	18	355.75	356.50	-1	22,723	0.00%
2023/09/13	33	334.58	32.1	332.34	348.00	0.9	22,482	0.00%
2023/09/12	48.2	337.69	43	332.47	325.50	5.1	22,316	0.02%
2023/09/11	31.1	354.85	31.1	352.99	346.50	0.1	22,193	0.00%
2023/09/08	32.2	359.10	31	360.31	360.00	1.2	21,987	0.01%
2023/09/07	24	366.33	23	366.16	369.50	1	21,976	0.00%
2023/09/06	44.1	364.76	51.2	364.30	367.00	-7.1	21,685	-0.03%
2023/09/05	21	353.83	130.3	355.77	357.00	-109.3	21,301	-0.51%	大賣/鉅額交易
2023/09/04	28	342.72	27	341.15	345.00	1.1	21,044	0.00%
2023/09/01	31	346.59	33.2	349.16	335.00	-2.2	20,849	-0.01%
2023/08/31	28.2	344.94	20.1	344.87	345.00	8.1	20,501	0.04%
2023/08/30	47	346.04	70.1	346.70	342.00	-23.1	20,321	-0.11%
2023/08/29	29	336.47	26	336.10	335.50	3	19,928	0.02%
2023/08/28	30	330.55	30	331.85	335.00	0	19,742	0.00%
2023/08/25	75.2	335.82	54.2	336.87	334.00	21	19,539	0.11%
2023/08/24	39.1	341.66	33.1	340.21	333.00	6	19,248	0.03%
2023/08/23	44.2	333.33	41.1	335.53	340.50	3.1	19,019	0.02%
2023/08/22	117.1	346.66	52.1	346.82	341.00	65.1	18,776	0.35%	大買/
2023/08/21	50.2	337.07	16	339.05	335.50	34.2	18,741	0.18%
2023/08/18	58.4	350.04	53.4	347.58	328.00	5.1	18,462	0.03%
2023/08/17	59.3	353.55	58.3	355.28	357.00	1	17,899	0.01%
2023/08/16	55.3	335.62	48.2	336.74	341.00	7.2	17,419	0.04%
2023/08/15	23	323.01	36.2	323.97	334.00	-13.2	17,012	-0.08%
2023/08/14	30	301.18	28.1	302.42	304.00	1.9	16,725	0.01%
2023/08/11	20.5	295.54	21.1	296.43	293.50	-0.6	16,465	0.00%
2023/08/10	14.2	280.20	11.4	281.08	280.00	2.8	16,235	0.02%
2023/08/09	1.1	300.23	7.2	303.08	301.00	-6.1	16,253	-0.04%
2023/08/08	15.1	294.23	12	295.62	295.50	3.1	16,287	0.02%
2023/08/07	10	293.02	13.1	296.41	307.50	-3.1	16,315	-0.02%
2023/08/04	13.3	278.09	10	279.99	281.50	3.3	16,299	0.02%
2023/08/02	15.4	293.35	8.1	302.19	281.00	7.3	16,296	0.04%
2023/08/01	15	314.07	15	315.71	312.00	0	16,305	0.00%
2023/07/31	17.5	324.00	19.1	326.38	326.00	-1.6	16,364	-0.01%
2023/07/28	17.1	315.47	15	317.70	319.50	2.1	16,321	0.01%
2023/07/27	15.8	318.03	15.1	318.64	331.00	0.7	16,358	0.00%
2023/07/26	7.3	343.99	1	340.00	340.00	6.3	16,321	0.04%
2023/07/25	10.2	381.77	14	384.39	377.50	-3.8	16,440	-0.02%
2023/07/24	55	384.43	41.1	382.28	377.50	13.9	16,601	0.08%
2023/07/21	50.4	356.30	100.3	360.57	379.50	-49.9	16,376	-0.30%
2023/07/20	55.2	332.95	37.1	333.11	345.00	18.1	15,962	0.11%
2023/07/19	57	330.42	59.9	332.10	329.00	-2.9	15,782	-0.02%
2023/07/18	65.2	320.99	59.4	322.65	314.00	5.8	15,305	0.04%
2023/07/17	59.1	315.63	56.3	316.81	319.00	2.8	14,809	0.02%
2023/07/14	36.1	284.44	58.3	284.91	295.00	-22.2	14,264	-0.16%
2023/07/13	61.2	272.64	54.1	274.20	268.50	7.1	13,808	0.05%
2023/07/12	25.1	260.88	25.2	260.45	260.50	-0.1	13,253	0.00%
2023/07/11	43.2	263.57	53.2	263.14	262.00	-10	13,097	-0.08%
2023/07/10	26.8	251.09	62	251.75	253.50	-35.2	12,812	-0.28%
2023/07/07	42.1	242.91	39	244.28	244.50	3.1	12,591	0.02%
2023/07/06	64	254.77	23.1	258.50	253.50	40.9	12,163	0.34%
2023/07/05	49.3	254.87	45.3	255.66	255.50	4.1	11,910	0.03%
2023/07/04	43	239.69	80	242.25	250.50	-37	11,417	-0.32%
2023/07/03	47.2	222.24	53.3	224.00	228.00	-6.1	11,054	-0.06%
2023/06/30	7	211.79	5	213.00	211.00	2	10,835	0.02%
2023/06/29	56.1	212.42	64.1	209.70	210.00	-8	10,851	-0.07%
2023/06/28	17	201.97	21	202.24	201.00	-4	10,717	-0.04%
2023/06/27	30.1	201.79	28	203.26	198.00	2.1	11,051	0.02%
2023/06/26	15	202.34	18.2	203.06	202.00	-3.2	11,102	-0.03%
2023/06/21	11.3	195.73	23.1	195.64	199.00	-11.9	11,496	-0.10%
2023/06/20	17	196.92	17	197.48	196.00	0	11,548	0.00%
2023/06/19	17	196.13	31.3	197.06	196.50	-14.3	11,706	-0.12%
2023/06/16	10.2	194.18	28.3	193.45	193.00	-18.1	11,603	-0.16%
2023/06/15	17.3	191.04	24	190.67	190.00	-6.7	11,553	-0.06%
2023/06/14	35	187.73	44.2	187.70	186.00	-9.2	11,600	-0.08%
2023/06/13	34	183.62	38	183.93	187.50	-4	11,641	-0.03%
2023/06/12	5.1	175.59	13	175.23	174.50	-7.9	11,506	-0.07%
2023/06/09	7	173.50	31.2	172.27	173.50	-24.2	11,537	-0.21%
2023/06/08	7.1	168.64	2	168.25	168.50	5.1	11,624	0.04%
2023/06/07	6	171.50	135	171.78	172.00	-129	11,779	-1.10%	大賣/鉅額交易
2023/06/06	24.1	170.85	51.1	170.90	170.50	-27	12,282	-0.22%
2023/06/05	3	172.83	3	173.17	173.00	0	12,355	0.00%
2023/06/02	4.1	173.26	2	172.75	172.00	2.1	12,416	0.02%
2023/06/01	5	171.90	65	171.06	173.00	-60	12,476	-0.48%
2023/05/31	14	173.11	29	171.41	171.50	-15	12,750	-0.12%
2023/05/30	72	172.27	6	170.67	172.50	66	12,802	0.52%
2023/05/29	14.1	174.15	33	174.21	173.50	-18.9	12,820	-0.15%
2023/05/26	42	170.61	16	169.88	168.50	26	12,907	0.20%
2023/05/25	30.1	172.38	88	172.35	170.50	-57.9	13,281	-0.44%
2023/05/24	69	166.98	4	166.75	167.00	65	13,602	0.48%
2023/05/23	32	170.14	29	171.60	171.00	3	13,714	0.02%
2023/05/22	14	168.96	4	168.50	168.50	10	13,833	0.07%
2023/05/19	21	169.76	21	171.60	172.00	0	13,863	0.00%
2023/05/18	12	167.67	2	167.50	167.50	10	13,979	0.07%
2023/05/17	11.1	165.37	73	165.08	166.50	-61.9	14,073	-0.44%
2023/05/16	68.1	162.12	1	167.50	162.00	67.1	14,134	0.47%
2023/05/15	5	164.20	6	164.08	164.50	-1	14,162	-0.01%
2023/05/12	19	167.00	32.1	166.37	167.00	-13.1	14,331	-0.09%
2023/05/11	20	165.90	9.1	169.05	164.50	11	14,585	0.08%
2023/05/10	4.1	168.01	6	169.50	169.50	-2	15,086	-0.01%
2023/05/09	26	167.56	25	168.28	168.00	1	15,223	0.01%
2023/05/08	11	170.73	11	171.64	168.50	0	15,458	0.00%
2023/05/05	18.6	169.18	29	169.83	170.00	-10.4	16,178	-0.06%
2023/05/04	13	166.62	8	167.88	169.00	5	16,439	0.03%
2023/05/03	29	166.16	6	167.08	166.00	23	16,616	0.14%
2023/05/02	17	168.44	41	167.01	170.00	-24	16,586	-0.14%
2023/04/28	60	164.53	38.2	164.64	164.00	21.8	16,619	0.13%
2023/04/27	14	160.68	31.1	160.78	160.00	-17.1	16,470	-0.10%
2023/04/26	114.4	159.34	40	158.16	158.50	74.4	16,309	0.46%	大買/
2023/04/25	35	171.34	26	169.87	171.00	9	15,999	0.06%
2023/04/24	25.2	177.62	13	178.81	177.00	12.2	15,830	0.08%
2023/04/21	6.1	186.93	3	185.67	184.50	3.1	15,754	0.02%
2023/04/20	9.2	189.27	12.2	189.56	191.00	-3	15,770	-0.02%
2023/04/19	18.1	189.61	5	189.00	188.50	13.1	15,884	0.08%
2023/04/18	3	195.83	5	194.10	191.50	-2	15,912	-0.01%
2023/04/17	4	193.38	6	194.00	194.50	-2	15,967	-0.01%
2023/04/14	2	193.00	3	193.50	194.50	-1	16,057	-0.01%
2023/04/13	14.7	192.60	8	192.56	192.00	6.7	16,143	0.04%
2023/04/12	10.1	195.50	27	196.80	196.50	-16.9	16,172	-0.10%
2023/04/11	12.2	197.51	5.2	198.37	197.50	7	16,198	0.04%
2023/04/10	24	199.58	2	199.75	199.50	22	16,385	0.13%
2023/04/07	103.1	202.03	7	202.64	200.00	96.1	16,361	0.59%	大買/
2023/04/06	4	196.63	7.2	196.94	201.00	-3.2	16,255	-0.02%
2023/03/31	14	193.04	69	194.49	196.50	-55	16,126	-0.34%
2023/03/30	9.1	191.42	7.2	191.88	193.00	1.9	16,015	0.01%
2023/03/29	85.4	189.81	20	190.55	189.00	65.4	15,899	0.41%
2023/03/28	32.1	201.63	32	197.97	195.50	0.1	15,737	0.00%
2023/03/27	29	213.93	12	212.50	209.00	17	15,297	0.11%
2023/03/24	21	208.81	29.3	211.27	215.50	-8.3	15,057	-0.06%
2023/03/23	10	200.45	3	201.00	198.50	7	14,498	0.05%
2023/03/22	9	200.22	193.4	200.07	200.50	-184.4	14,533	-1.27%	大賣/鉅額交易
2023/03/21	1	192.00	9	193.78	192.00	-8	14,315	-0.06%
2023/03/20	63.1	191.81	7.6	197.25	191.00	55.5	14,384	0.39%
2023/03/17	15.6	193.49	19	193.68	194.50	-3.4	14,410	-0.02%
2023/03/16	8	187.75	9	187.17	188.00	-1	14,186	-0.01%
2023/03/15	17	192.47	13.1	192.96	190.50	3.9	14,175	0.03%
2023/03/14	6	186.08	4	186.88	187.50	2	14,093	0.01%
2023/03/13	8	186.56	9	184.61	186.50	-1	14,174	-0.01%
2023/03/10	15.4	188.76	11.1	186.49	187.00	4.3	14,176	0.03%
2023/03/09	21.1	197.80	26	197.42	194.00	-4.9	14,405	-0.03%
2023/03/08	6	189.42	19	188.13	191.00	-13	13,983	-0.09%
2023/03/07	13	190.15	3	187.50	187.50	10	13,967	0.07%
2023/03/06	3	190.00	2	191.00	189.50	1	13,998	0.01%
2023/03/03	36.4	190.43	34	192.06	188.50	2.4	14,115	0.02%
2023/03/02	17	187.18	9	186.00	186.00	8	14,220	0.06%
2023/03/01	3	185.67	5	185.00	186.00	-2	14,266	-0.01%
2023/02/24	11	188.36	10	187.30	185.50	1	14,319	0.01%
2023/02/23	20	187.43	25.1	188.73	188.50	-5.1	14,153	-0.04%
2023/02/22	27.1	186.49	25	189.04	181.00	2.1	14,009	0.01%
2023/02/21	6	197.83	8.1	197.67	200.50	-2.1	13,748	-0.01%
2023/02/20	108	198.42	3.1	199.59	195.00	104.9	13,831	0.76%	大買/鉅額交易
2023/02/17	5	196.50	5	196.40	196.50	0	14,067	0.00%
2023/02/16	4.1	198.00	107	198.37	200.50	-102.9	14,445	-0.71%	大賣/鉅額交易
2023/02/15	8	191.50	9.2	191.22	193.00	-1.2	14,704	-0.01%
2023/02/14	8	195.25	5	193.40	192.00	3	14,749	0.02%
2023/02/13	38	192.82	19	192.76	193.50	19	15,074	0.13%
2023/02/10	30	196.23	25	194.32	193.50	5	15,370	0.03%
2023/02/09	30	198.43	36	201.67	198.50	-6	15,653	-0.04%
2023/02/08	34.1	198.93	39	199.67	199.00	-4.9	15,573	-0.03%
2023/02/07	8	189.56	7	189.43	191.50	1	15,221	0.01%
2023/02/06	31	192.37	24	191.35	190.00	7	15,323	0.05%
2023/02/03	257.6	190.17	184	195.11	194.50	73.6	15,369	0.48%	大買/大賣/
2023/02/02	12	182.17	134	180.03	184.00	-122	14,907	-0.82%	大賣/鉅額交易
2023/02/01	10.5	175.19	26	174.25	175.50	-15.5	15,396	-0.10%
2023/01/31	101	168.50	2	169.75	169.50	99	15,627	0.63%	大買/
2023/01/30	13	168.85	113	165.29	168.50	-100	16,331	-0.61%	大賣/
2023/01/17	1	159.50	2	160.00	160.00	-1	17,101	-0.01%
2023/01/16	0	0.00	2	160.00	159.50	-2	17,567	-0.01%
2023/01/13	4	160.00	3	160.50	157.50	1	17,880	0.01%
2023/01/12	2	159.50	2	160.50	160.00	0	18,323	0.00%
2023/01/11	5.1	158.40	7	158.86	161.00	-1.9	18,752	-0.01%
2023/01/10	106	158.09	10	159.35	160.00	96	19,182	0.50%	大買/
2023/01/09	14	158.57	113	159.25	158.50	-99	19,639	-0.50%	大賣/
2023/01/06	8	150.38	16	150.41	151.00	-8	19,950	-0.04%
2023/01/05	9.1	150.71	3	148.83	147.00	6.1	20,375	0.03%
2023/01/04	102	148.95	9	147.83	149.00	93	20,876	0.45%	大買/
2023/01/03	7	144.21	9	145.11	147.00	-2	21,203	-0.01%
2022/12/30	15	144.73	9	144.89	142.50	6	21,448	0.03%
2022/12/29	9	144.56	5	144.80	145.50	4	21,795	0.02%
2022/12/28	27.5	147.42	19	148.39	145.00	8.5	22,145	0.04%
2022/12/27	1	155.00	6	154.92	156.50	-5	22,266	-0.02%
2022/12/26	19.2	153.91	4	153.88	152.00	15.2	22,770	0.07%
2022/12/23	12.1	158.34	18	156.61	159.00	-5.9	23,323	-0.03%
2022/12/22	5	159.30	2	160.50	158.00	3	23,747	0.01%
2022/12/21	3	158.33	6	158.67	157.50	-3	24,226	-0.01%
2022/12/20	25	161.34	27	160.41	156.00	-2	24,661	-0.01%
2022/12/19	10	164.20	11	163.95	165.00	-1	25,021	0.00%
2022/12/16	12	165.88	4	166.13	165.00	8	25,528	0.03%
2022/12/15	28.2	171.53	25	170.80	171.50	3.2	25,759	0.01%
2022/12/14	16	168.44	23	168.57	173.00	-7	25,800	-0.03%
2022/12/13	15	165.03	10	164.90	164.00	5	25,794	0.02%
2022/12/12	6.2	164.23	6	163.92	164.00	0.2	25,943	0.00%
2022/12/09	15	171.50	19	170.79	168.50	-4	26,462	-0.02%
2022/12/08	18.9	168.23	11	169.18	167.00	7.9	26,667	0.03%
2022/12/07	26.1	172.36	30	169.72	170.00	-4	26,854	-0.01%
2022/12/06	13.2	176.43	16	176.63	175.50	-2.9	26,928	-0.01%
2022/12/05	6.3	180.84	6	178.50	178.00	0.3	27,113	0.00%
2022/12/02	6	177.25	12	176.79	176.50	-6	27,347	-0.02%
2022/12/01	17	177.38	16	177.38	175.50	1	27,536	0.00%
2022/11/30	6	168.75	7	168.79	168.50	-1	27,497	0.00%
2022/11/29	12.1	167.33	10	165.80	165.50	2.1	27,732	0.01%
2022/11/28	4	168.00	4	167.25	168.50	0	28,144	0.00%
2022/11/25	6	170.08	11	168.95	167.50	-5	28,344	-0.02%
2022/11/24	34	170.50	102	170.17	172.00	-68	28,350	-0.24%	大賣/
2022/11/23	10	167.25	7	165.93	163.50	3	28,343	0.01%
2022/11/22	14	162.82	13.3	164.25	166.50	0.7	28,707	0.00%
2022/11/21	10	166.80	10	164.00	164.00	0	29,182	0.00%
2022/11/18	28	169.93	21	166.52	166.00	7	29,702	0.02%
2022/11/17	9.2	169.07	13	169.38	170.50	-3.9	29,817	-0.01%
2022/11/16	71	165.26	12	166.29	167.00	59	30,017	0.20%
2022/11/15	10	166.35	111	166.90	167.00	-101	30,214	-0.33%	大賣/鉅額交易
2022/11/14	15	161.33	24	162.25	163.50	-9	30,634	-0.03%
2022/11/11	124	157.13	74	160.60	156.50	50	31,097	0.16%	大買/
2022/11/10	10	150.80	111	149.63	150.50	-101	30,971	-0.33%	大賣/鉅額交易
2022/11/09	73	150.91	19	151.79	150.50	54	31,293	0.17%
2022/11/08	23	150.61	21	149.05	147.00	2	31,812	0.01%
2022/11/07	19	150.13	30	149.83	149.00	-11	32,171	-0.03%
2022/11/04	120	142.17	17	142.79	142.50	103	31,967	0.32%	大買/鉅額交易
2022/11/03	6	144.50	3	144.33	144.00	3	31,985	0.01%
2022/11/02	7	146.43	14	145.79	145.50	-7	32,066	-0.02%
2022/11/01	12.2	144.57	26	145.77	146.50	-13.8	32,164	-0.04%
2022/10/31	46	143.09	34	142.90	142.00	12	32,256	0.04%
2022/10/28	72	141.49	57	142.04	139.50	15	32,356	0.05%
2022/10/27	19	136.61	42	136.95	138.00	-23	31,865	-0.07%
2022/10/26	28	135.68	24	135.38	133.50	4	31,835	0.01%
2022/10/25	38	133.25	39	135.08	139.50	-1	31,506	0.00%
2022/10/24	19	134.50	163	134.48	134.50	-144	31,060	-0.46%	大賣/鉅額交易
2022/10/21	21	124.60	15	125.50	122.50	6	31,495	0.02%
2022/10/20	15.1	125.50	29	125.69	127.00	-14	32,320	-0.04%
2022/10/19	43	127.92	18	130.28	125.00	25	32,200	0.08%
2022/10/18	136.1	132.31	47	129.81	130.50	89.1	32,249	0.28%	大買/
2022/10/17	29	128.41	22	129.09	131.50	7	32,783	0.02%
2022/10/14	44	128.44	19	127.92	130.00	25	33,031	0.08%
2022/10/13	37	122.42	37.4	122.59	118.50	-0.4	33,153	0.00%
2022/10/12	26	124.06	32	121.95	122.00	-6	33,056	-0.02%
2022/10/11	8	128.87	13	126.62	127.00	-5	33,018	-0.02%
2022/10/07	22	137.50	13	137.65	136.50	9	32,849	0.03%
2022/10/06	23.1	138.11	26	136.98	140.00	-2.9	32,872	-0.01%
2022/10/05	40	139.20	32	139.03	133.50	8	32,704	0.02%
2022/10/04	22.5	137.83	20	138.55	137.50	2.5	32,381	0.01%
2022/10/03	44	136.97	38	136.88	135.50	6	32,180	0.02%
2022/09/30	33	130.91	33	131.39	134.00	0	32,572	0.00%
2022/09/29	27.1	128.31	19	129.08	127.00	8.1	32,663	0.02%
2022/09/28	18.1	129.49	19	130.39	127.50	-0.9	32,739	0.00%
2022/09/27	21	134.69	20	134.85	134.50	1	32,704	0.00%
2022/09/26	38.1	138.09	41	138.44	136.00	-2.9	32,637	-0.01%
2022/09/23	47.1	149.76	29	147.69	145.50	18.1	32,650	0.06%
2022/09/22	33	150.79	24	152.15	156.00	9	32,479	0.03%
2022/09/21	15.4	152.77	12	152.42	152.50	3.4	32,515	0.01%
2022/09/20	45	152.62	45	151.90	152.00	0	32,776	0.00%
2022/09/19	20	154.05	16.2	153.81	152.50	3.8	32,932	0.01%
2022/09/16	73.2	157.49	66	156.12	153.50	7.2	33,125	0.02%
2022/09/15	42	166.27	42	162.10	161.00	0	33,151	0.00%
2022/09/14	12	169.46	8	169.63	169.50	4	33,183	0.01%
2022/09/13	22	175.66	23	175.93	176.00	-1	33,222	0.00%
2022/09/12	11	176.23	10	178.55	173.00	1	33,278	0.00%
2022/09/08	26	174.85	19	174.55	175.50	7	33,482	0.02%
2022/09/07	44	175.70	45	175.32	176.00	-1	33,488	0.00%
2022/09/06	26	178.54	25	176.26	175.50	1	33,699	0.00%
2022/09/05	26.2	183.10	13	183.88	179.50	13.2	33,603	0.04%
2022/09/02	38	187.41	49	188.14	188.00	-11	33,488	-0.03%
2022/09/01	29	182.86	19.7	182.30	181.00	9.3	33,293	0.03%
2022/08/31	10	188.25	10	188.55	187.00	0	33,223	0.00%
2022/08/30	22	189.16	17	189.47	188.50	5	33,343	0.01%
2022/08/29	59.1	186.65	47	185.61	190.00	12.1	33,178	0.04%
2022/08/26	57	198.40	56	198.90	191.00	1	33,079	0.00%
2022/08/25	37	195.42	56	195.11	195.00	-19	32,887	-0.06%
2022/08/24	43	188.99	31	188.06	186.00	12	32,679	0.04%
2022/08/23	32	186.31	40	186.55	190.50	-8	32,474	-0.02%
2022/08/22	38	191.04	24	189.19	186.00	14	32,316	0.04%
2022/08/19	86	193.35	79	194.38	189.50	7	32,358	0.02%
2022/08/18	37	182.68	57	184.05	189.00	-20	31,931	-0.06%
2022/08/17	29	176.47	17	176.32	175.50	12	31,262	0.04%
2022/08/16	37	177.08	35	176.99	175.50	2	31,269	0.01%
2022/08/15	44	175.85	38	176.84	178.00	6	31,286	0.02%
2022/08/12	28	163.84	146	169.00	170.50	-118	30,694	-0.38%	大賣/鉅額交易
2022/08/11	6	155.17	22	155.57	155.00	-16	30,349	-0.05%
2022/08/10	12.1	149.88	7	150.36	149.00	5.1	30,681	0.02%
2022/08/09	11	153.86	11	153.91	154.50	0	30,843	0.00%
2022/08/08	29.1	155.36	13	156.58	154.50	16.1	31,057	0.05%
2022/08/05	24	157.92	31	157.24	159.50	-7	31,147	-0.02%
2022/08/04	36	147.40	35	146.74	149.00	1	31,240	0.00%
2022/08/03	29	150.31	27	150.19	148.50	2	31,290	0.01%
2022/08/02	35.1	149.85	41	149.37	151.50	-5.9	31,482	-0.02%
2022/08/01	35	154.27	32	153.52	153.00	3	31,442	0.01%
2022/07/29	42.2	158.49	27	158.33	156.00	15.2	31,376	0.05%
2022/07/28	121.1	158.63	122	159.61	155.50	-0.9	31,475	0.00%	大買/大賣/
2022/07/27	177.6	166.06	60.2	167.65	163.00	117.4	30,798	0.38%	大買/鉅額交易
2022/07/26	43.1	179.43	42	179.27	177.50	1.1	29,889	0.00%
2022/07/25	45.1	178.32	41	178.82	181.50	4.1	29,826	0.01%
2022/07/22	96	184.23	108	184.44	180.50	-12	29,766	-0.04%	大賣/
2022/07/21	73	171.73	80	171.51	179.00	-7	29,265	-0.02%
2022/07/20	37	162.11	48.1	161.82	163.00	-11	28,744	-0.04%
2022/07/19	18	157.42	18	157.81	154.00	0	28,522	0.00%
2022/07/18	21.1	159.24	17	159.50	158.00	4.1	28,377	0.01%
2022/07/15	4	153.50	5	152.90	152.50	-1	28,062	0.00%
2022/07/14	2	148.00	5	150.50	150.00	-3	28,107	-0.01%
2022/07/13	13.1	152.93	6	153.92	146.50	7.1	27,985	0.03%
2022/07/12	3	156.33	3	159.17	150.00	0	28,075	0.00%
2022/07/11	18.1	165.75	16	162.97	162.00	2.1	28,455	0.01%
2022/07/08	65.1	169.84	50	169.89	165.00	15.1	28,630	0.05%
2022/07/07	40	167.55	43.1	167.88	174.00	-3.1	28,007	-0.01%
2022/07/06	40	170.36	42	164.43	160.50	-2	27,834	-0.01%
2022/07/05	39	171.40	43.5	173.69	174.00	-4.5	27,750	-0.02%
2022/07/04	42	172.39	41	170.93	172.50	1	27,851	0.00%
2022/07/01	56.5	183.69	42	181.12	172.00	14.5	27,944	0.05%
2022/06/30	17	188.24	14	186.93	191.00	3	27,826	0.01%
2022/06/29	19	192.82	19	190.58	194.50	0	27,816	0.00%
2022/06/28	33	189.05	31	189.08	190.00	2	27,790	0.01%
2022/06/27	8.1	200.36	13	197.31	198.00	-4.9	28,067	-0.02%
2022/06/24	28	188.84	28	189.45	187.50	0	28,540	0.00%
2022/06/23	56	188.39	55.1	188.86	190.00	0.9	28,676	0.00%
2022/06/22	40	194.45	40.2	192.37	186.50	-0.2	28,328	0.00%
2022/06/21	53	206.09	51	204.70	207.00	2	28,133	0.01%
2022/06/20	12	206.29	8	206.63	201.50	4	28,206	0.01%
2022/06/17	47	209.06	45	209.32	209.00	2	28,277	0.01%
2022/06/16	17.3	229.84	15	223.55	214.50	2.2	28,039	0.01%
2022/06/15	29.1	231.98	33	231.56	228.50	-3.9	28,074	-0.01%
2022/06/14	15	223.43	16	224.94	225.50	-1	28,220	0.00%
2022/06/13	8	221.25	19	221.97	226.00	-11	28,523	-0.04%
2022/06/10	28	222.27	37	220.88	225.50	-9	29,039	-0.03%
2022/06/09	14	223.75	14	222.46	224.00	0	29,291	0.00%
2022/06/08	22	229.39	14	226.86	222.50	8	29,488	0.03%
2022/06/07	22	226.43	10	227.05	228.50	12	30,017	0.04%
2022/06/06	43	230.17	46	224.73	231.50	-3	30,785	-0.01%
2022/06/02	40.2	231.23	34	231.56	226.00	6.2	31,348	0.02%
2022/06/01	70	241.46	61	240.80	238.00	9	31,717	0.03%
2022/05/31	34.1	237.14	30.1	236.55	240.50	4	31,931	0.01%
2022/05/30	24	239.33	27.1	240.54	242.00	-3.1	32,963	-0.01%
2022/05/27	31.3	239.37	37.1	236.86	231.00	-5.8	33,710	-0.02%
2022/05/26	34.1	249.37	28	248.66	238.50	6.1	34,303	0.02%
2022/05/25	38	252.95	12	253.29	255.00	26	34,805	0.07%
2022/05/24	21	254.26	19	254.63	250.00	2	35,532	0.01%
2022/05/23	35	268.77	29	268.97	257.50	6	36,322	0.02%
2022/05/20	17.1	270.20	19	269.26	269.50	-1.9	36,532	-0.01%
2022/05/19	23	265.43	22	263.55	269.50	1	36,484	0.00%
2022/05/18	35	264.67	38	266.07	268.00	-3	36,532	-0.01%
2022/05/17	29	252.48	25	253.10	255.00	4	36,520	0.01%
2022/05/16	24.2	263.91	34.2	264.20	252.50	-10	37,163	-0.03%
2022/05/13	21	261.38	21	261.24	257.00	0	37,394	0.00%
2022/05/12	33.2	256.34	36.2	255.93	254.50	-3	37,471	-0.01%
2022/05/11	27	252.43	34	251.28	257.50	-7	37,788	-0.02%
2022/05/10	31.2	248.41	20.1	248.98	255.00	11.1	37,985	0.03%
2022/05/09	28.1	257.60	22.7	259.15	246.50	5.4	38,497	0.01%
2022/05/06	18.5	274.98	14	274.18	272.00	4.5	38,829	0.01%
2022/05/05	19.3	278.30	27	277.06	286.00	-7.7	38,763	-0.02%
2022/05/04	18	265.42	19	264.55	262.50	-1	38,558	0.00%
2022/05/03	22	264.89	15.1	265.29	264.50	6.9	38,787	0.02%
2022/04/29	26	264.62	22.4	262.02	260.50	3.6	38,955	0.01%
2022/04/28	51.5	256.16	54	255.78	260.00	-2.6	38,880	-0.01%
2022/04/27	43	244.80	43.4	241.27	252.50	-0.4	38,898	0.00%
2022/04/26	14.1	248.77	15	248.03	242.50	-0.9	38,817	0.00%
2022/04/25	26.4	250.87	30	251.42	248.50	-3.6	39,070	-0.01%
2022/04/22	10	265.00	9.5	265.61	267.50	0.6	39,245	0.00%
2022/04/21	16.2	275.34	16	275.34	275.00	0.2	39,660	0.00%
2022/04/20	10	273.40	13	273.00	276.50	-3	39,824	-0.01%
2022/04/19	48.2	272.35	41	270.35	268.50	7.2	39,943	0.02%
2022/04/18	32	268.83	34	261.50	272.50	-2	40,018	0.00%
2022/04/15	29	263.67	25	265.08	265.50	4	40,260	0.01%
2022/04/14	28	283.38	29.3	283.33	281.50	-1.3	40,341	0.00%
2022/04/13	11	287.36	12	286.71	289.50	-1	40,256	0.00%
2022/04/12	34	283.29	35	283.33	281.50	-1	40,177	0.00%
2022/04/11	25	289.78	25.1	287.11	281.00	-0.1	39,911	0.00%
2022/04/08	37.1	300.49	36	299.21	301.50	1.1	39,727	0.00%
2022/04/07	23.1	310.65	24	306.60	296.00	-0.9	39,457	0.00%
2022/04/06	40.1	313.12	48	312.86	317.00	-7.9	39,182	-0.02%
2022/04/01	38.1	306.11	32	303.52	312.00	6.1	39,128	0.02%
2022/03/31	25	310.06	22	310.23	305.50	3	39,374	0.01%
2022/03/30	38.2	324.41	29.1	323.09	312.50	9.1	39,541	0.02%
2022/03/29	64	316.95	68.2	318.25	322.50	-4.2	39,675	-0.01%
2022/03/28	25.1	297.71	29.1	299.87	311.00	-4	40,065	-0.01%
2022/03/25	19	294.24	13.1	294.54	296.00	6	40,418	0.01%
2022/03/24	8	288.13	13	287.54	287.50	-5	40,965	-0.01%
2022/03/23	25	292.60	26.5	292.84	284.00	-1.5	42,365	0.00%
2022/03/22	28	285.93	24	285.54	282.00	4	42,972	0.01%
2022/03/21	15	281.10	14.5	278.97	274.50	0.5	43,100	0.00%
2022/03/18	31	273.40	31.2	271.94	273.00	-0.2	43,130	0.00%
2022/03/17	26	272.48	36	270.93	275.00	-10	42,942	-0.02%
2022/03/16	34.2	260.56	34	260.54	255.00	0.2	42,428	0.00%
2022/03/15	44.5	273.35	42	270.36	260.50	2.5	42,269	0.01%
2022/03/14	37.1	290.17	38.1	290.09	286.00	-1	42,126	0.00%
2022/03/11	32	282.98	62	284.32	287.00	-30	41,766	-0.07%
2022/03/10	40.1	284.08	39	285.92	281.00	1.1	41,630	0.00%
2022/03/09	75.2	281.42	45.1	285.57	275.00	30.1	41,146	0.07%
2022/03/08	58.2	289.51	51	284.66	273.50	7.2	40,380	0.02%
2022/03/07	42	284.32	40	282.44	287.50	2	39,594	0.01%
2022/03/04	25.2	298.23	26	296.63	288.00	-0.8	39,069	0.00%
2022/03/03	51.1	317.54	51.2	318.09	312.00	-0.1	38,732	0.00%
2022/03/02	28.4	301.59	28.5	304.57	307.00	-0.1	37,914	0.00%
2022/03/01	32.2	284.35	32	285.09	299.50	0.2	37,091	0.00%
2022/02/25	19	266.13	31.5	265.91	272.50	-12.5	36,252	-0.03%
2022/02/24	23	244.91	18.2	246.83	248.00	4.8	35,583	0.01%
2022/02/23	39.2	247.70	148.2	243.00	245.00	-109	34,753	-0.31%	大賣/鉅額交易
2022/02/22	25	239.16	19	237.84	233.50	6	33,923	0.02%
2022/02/21	104	233.11	7.1	234.44	239.00	97	33,503	0.29%	大買/
2022/02/18	15.3	235.21	17	234.44	238.50	-1.7	33,774	-0.01%
2022/02/17	11.4	237.46	11.4	235.93	233.00	0	33,898	0.00%
2022/02/16	39	245.05	52.1	245.61	243.00	-13.1	33,682	-0.04%
2022/02/15	36.5	236.76	33.1	236.72	232.00	3.4	33,336	0.01%
2022/02/14	38	233.96	25.4	229.35	231.00	12.6	33,092	0.04%
2022/02/11	40.1	244.28	43.1	244.77	244.00	-3.1	33,159	-0.01%
2022/02/10	16.1	240.71	26.5	240.07	234.00	-10.4	32,875	-0.03%
2022/02/09	66.1	234.06	57	236.30	236.50	9.1	32,706	0.03%
2022/02/08	26.8	218.36	36	221.21	224.00	-9.2	32,424	-0.03%
2022/02/07	13	202.88	24	201.92	209.50	-11	32,386	-0.03%
2022/01/26	8	204.88	5.2	203.07	199.50	2.8	32,810	0.01%
2022/01/25	30	213.35	31	211.39	205.50	-1	33,233	0.00%
2022/01/24	5	212.90	5	213.20	213.50	0	33,695	0.00%
2022/01/21	9	216.06	7.1	215.36	216.00	1.9	34,692	0.01%
2022/01/20	22	217.27	20	216.65	219.00	2	35,430	0.01%
2022/01/19	17.1	212.42	77	213.67	215.00	-59.9	36,018	-0.17%
2022/01/18	17	215.62	27.1	215.30	209.00	-10.1	36,701	-0.03%
2022/01/17	23.1	212.07	15.1	212.06	214.50	8	37,392	0.02%
2022/01/14	13.1	206.59	11.1	207.68	213.00	2	37,851	0.01%
2022/01/13	2	198.00	2	200.00	200.50	0	38,128	0.00%
2022/01/12	7	199.71	6	199.76	200.50	1	38,678	0.00%
2022/01/11	6	202.50	7.2	199.64	199.00	-1.2	39,898	0.00%
2022/01/10	33.1	209.34	31.1	208.95	207.00	2.1	40,656	0.01%
2022/01/07	21	208.74	10.1	210.02	199.00	10.9	41,496	0.03%
2022/01/06	29.1	208.81	28.1	211.43	211.00	1	41,693	0.00%
2022/01/05	35	221.06	9	219.89	218.50	26	42,783	0.06%
2022/01/04	9.2	225.02	7.2	227.18	221.00	2	44,346	0.00%
2022/01/03	45.1	232.64	9.2	228.33	226.00	35.9	44,732	0.08%
2021/12/30	22.3	237.77	20.3	236.95	239.00	2	44,982	0.00%
2021/12/29	8.1	238.38	4	240.88	238.00	4.1	44,942	0.01%
2021/12/28	9	239.67	38	243.01	245.50	-29	45,334	-0.06%
2021/12/27	50.1	243.27	12	248.71	238.50	38.1	45,452	0.08%
2021/12/24	16.2	247.07	17	247.32	249.00	-0.8	45,182	0.00%
2021/12/23	25.3	247.04	22	246.23	243.00	3.3	45,107	0.01%
2021/12/22	150.5	245.65	158.1	246.19	243.00	-7.6	44,945	-0.02%	大買/大賣/
2021/12/21	11	229.91	22.2	232.46	238.50	-11.2	44,416	-0.03%
2021/12/20	45	225.47	48	227.72	217.00	-3	43,896	-0.01%
2021/12/17	73.1	223.34	66	222.58	225.50	7.1	43,928	0.02%
2021/12/16	25	209.08	33.1	211.58	217.50	-8.1	42,868	-0.02%
2021/12/15	19	184.29	25	192.00	198.00	-6	42,239	-0.01%
2021/12/14	9	187.11	2	182.25	180.00	7	42,330	0.02%
2021/12/13	14.1	192.50	18	193.50	194.00	-3.9	43,128	-0.01%
2021/12/10	9	186.56	9.3	188.86	187.50	-0.3	43,465	0.00%
2021/12/09	16	191.97	10.1	191.19	188.50	5.9	44,281	0.01%
2021/12/08	38.3	188.09	122	191.74	194.50	-83.7	44,790	-0.19%	大賣/
2021/12/07	9.2	177.50	11.5	177.54	177.00	-2.3	44,992	-0.01%
2021/12/06	18.1	181.80	6.2	181.58	178.50	11.9	45,320	0.03%
2021/12/03	81.2	187.88	18	190.03	190.00	63.2	45,555	0.14%
2021/12/02	24	186.42	29	185.03	184.50	-5	45,714	-0.01%
2021/12/01	12	183.00	8.1	186.12	187.00	3.9	45,984	0.01%
2021/11/30	20.1	186.88	21	186.93	186.00	-0.9	46,512	0.00%
2021/11/29	12	178.63	11	179.59	183.00	1	47,677	0.00%
2021/11/26	24	177.94	34	178.66	182.00	-10	48,042	-0.02%
2021/11/25	25	179.80	20	177.63	176.50	5	47,917	0.01%
2021/11/24	8	179.13	6	180.17	179.00	2	47,883	0.00%
2021/11/23	17	183.29	8	184.50	184.50	9	48,613	0.02%
2021/11/22	4	188.50	6	189.08	190.00	-2	48,686	0.00%
2021/11/19	22	195.84	20.2	192.91	190.50	1.8	48,565	0.00%
2021/11/18	20	199.98	14	196.32	196.00	6	48,409	0.01%
2021/11/17	24	201.35	30.6	202.77	206.00	-6.6	48,307	-0.01%
2021/11/16	37	197.05	85.3	201.68	193.50	-48.3	47,897	-0.10%
2021/11/15	13	196.15	20	196.88	198.50	-7	47,378	-0.01%
2021/11/12	39	197.81	52.6	197.44	189.00	-13.6	47,110	-0.03%
2021/11/11	26	189.50	19	190.47	191.00	7	46,520	0.02%
2021/11/10	44	184.93	45	187.74	194.00	-1	46,153	0.00%
2021/11/09	38	186.76	40	186.58	181.00	-2	45,662	0.00%
2021/11/08	40.1	186.98	29	180.28	181.00	11.1	45,141	0.02%
2021/11/05	22.2	189.53	27	189.02	197.00	-4.8	44,724	-0.01%
2021/11/04	67	194.46	18	195.06	190.50	49	44,059	0.11%
2021/11/03	42.2	197.20	52	196.18	193.50	-9.8	43,471	-0.02%
2021/11/02	56.1	203.24	66.2	201.76	205.50	-10.1	43,072	-0.02%
2021/11/01	61	213.32	49.2	214.23	210.00	11.8	42,405	0.03%
2021/10/29	59.4	205.44	62	204.32	201.00	-2.6	41,622	-0.01%
2021/10/28	27.1	190.77	37.9	194.46	196.50	-10.8	40,311	-0.03%
2021/10/27	29.2	171.30	37.3	175.52	179.00	-8.1	39,421	-0.02%
2021/10/26	68.1	173.07	59.5	175.27	163.00	8.6	38,611	0.02%
2021/10/25	32.2	171.90	25.1	171.12	176.00	7.1	37,727	0.02%
2021/10/22	34	158.62	54.6	159.56	166.50	-20.6	36,525	-0.06%
2021/10/21	35	155.01	37.1	154.38	151.50	-2.1	35,522	-0.01%
2021/10/20	39.3	150.35	27	150.59	153.50	12.3	34,614	0.04%
2021/10/19	39	147.36	50	150.04	147.50	-11	33,683	-0.03%
2021/10/18	37.2	141.10	30.2	141.43	141.00	7	32,110	0.02%
2021/10/15	40.2	135.63	61	138.03	143.00	-20.8	31,001	-0.07%
2021/10/14	40	131.55	21	129.83	130.00	19	29,551	0.06%
2021/10/13	62	133.69	68	133.85	131.50	-6	28,779	-0.02%
2021/10/12	125	129.84	103	129.90	133.00	22	27,418	0.08%	大買/大賣/
2021/10/08	20	125.13	38	128.24	130.00	-18	25,623	-0.07%
2021/10/07	9	116.11	19.2	117.35	118.50	-10.2	25,160	-0.04%
2021/10/06	6	110.50	7	108.79	108.00	-1	25,003	0.00%
2021/10/05	31	107.97	26	109.12	112.00	5	25,354	0.02%
2021/10/04	8	110.81	39	110.58	109.00	-31	25,273	-0.12%
2021/10/01	23	108.78	23	109.39	107.50	0	25,585	0.00%
2021/09/30	47	115.13	25	114.90	115.00	22	25,583	0.09%
2021/09/29	35	115.64	24	113.94	115.00	11	25,693	0.04%
2021/09/28	18	118.39	46	118.35	120.50	-28	25,254	-0.11%
2021/09/27	20	120.00	33	118.33	114.50	-13	24,602	-0.05%
2021/09/24	53.2	119.08	47	119.19	118.00	6.2	24,250	0.03%
2021/09/23	15	113.50	23.1	113.29	115.50	-8.1	23,388	-0.03%
2021/09/22	12	109.00	7	108.79	106.00	5	23,034	0.02%
2021/09/17	35	111.94	27	113.43	114.00	8	22,693	0.04%
2021/09/16	38	114.37	43.1	116.02	112.50	-5.1	22,132	-0.02%
2021/09/15	51.2	112.50	46	111.61	111.50	5.2	21,085	0.02%
2021/09/14	36	111.71	46	111.78	115.00	-10	20,608	-0.05%
2021/09/13	34	110.81	24	110.81	109.00	10	19,661	0.05%
2021/09/10	30	103.93	58	107.46	110.50	-28	18,802	-0.15%
2021/09/09	14	100.37	34	100.41	100.50	-20	18,216	-0.11%
2021/09/08	45	95.26	30.1	95.88	93.40	14.9	17,894	0.08%
2021/09/07	38.1	101.34	12	100.23	98.30	26.1	17,543	0.15%
2021/09/06	7	112.00	22	113.02	109.00	-15	17,535	-0.09%
2021/09/03	56.1	110.96	66	110.78	110.00	-9.9	17,809	-0.06%
2021/09/02	119.1	111.31	94	111.04	109.00	25.1	17,265	0.15%	大買/
2021/09/01	74	103.60	78	106.63	109.00	-4	15,914	-0.03%
2021/08/31	20	99.53	12	99.54	99.20	8	15,298	0.05%
2021/08/30	36	105.26	41	104.01	103.00	-5	15,046	-0.03%
2021/08/27	70	106.98	53.3	106.06	103.50	16.7	15,000	0.11%
2021/08/26	14	98.40	37	101.34	104.00	-23	14,197	-0.16%
2021/08/25	9	95.21	13	95.72	94.80	-4	14,015	-0.03%
2021/08/24	17	96.31	6	95.98	94.30	11	14,283	0.08%
2021/08/23	20	94.87	28	94.98	94.40	-8	14,264	-0.06%
2021/08/20	29	91.35	18	91.01	90.90	11	14,185	0.08%
2021/08/19	9	88.93	4	88.00	86.20	5	14,118	0.04%
2021/08/18	5	86.40	7	87.76	89.80	-2	14,353	-0.01%
2021/08/17	7	90.34	19	87.66	86.70	-12	14,560	-0.08%
2021/08/16	3	92.43	3	91.27	92.40	0	14,540	0.00%
2021/08/13	1.3	94.18	6	92.92	92.10	-4.7	14,543	-0.03%
2021/08/12	25	96.99	4	96.48	95.40	21	14,571	0.14%
2021/08/11	5	96.66	6	95.13	97.10	-1	14,663	-0.01%
2021/08/10	4	98.73	8	98.01	97.30	-4	14,664	-0.03%
2021/08/09	1	98.70	4	97.90	98.80	-3	14,657	-0.02%
2021/08/06	36	99.07	28	99.66	99.30	8	14,668	0.05%
2021/08/05	11	107.91	9	109.22	106.00	2	14,479	0.01%
2021/08/04	49	113.55	36	109.33	108.50	13	14,651	0.09%
2021/08/03	1	114.50	12	114.08	114.50	-11	14,710	-0.07%
2021/08/02	43	112.76	32	112.38	112.00	11	14,752	0.07%
2021/07/30	27	111.31	24	112.40	112.50	3	14,891	0.02%
2021/07/29	3	109.17	6	106.75	108.00	-3	14,903	-0.02%
2021/07/28	3	105.33	2	105.00	105.00	1	15,093	0.01%
2021/07/27	13	116.85	4	116.88	116.50	9	15,783	0.06%
2021/07/26	9	119.72	2	122.25	121.50	7	16,255	0.04%
2021/07/23	8	113.50	4	111.50	112.50	4	17,371	0.02%
2021/07/22	2	119.00	4.1	117.05	118.50	-2.1	18,178	-0.01%
2021/07/21	5	110.40	1	110.00	110.00	4	18,336	0.02%
2021/07/20	0.1	115.00	1	110.00	111.50	-0.9	18,661	0.00%
2021/07/19	0	0.00	26	110.77	118.00	-26	18,678	-0.14%
2021/07/16	5	110.20	0	0.00	109.00	5	18,767	0.03%
2021/07/15	3	107.67	3	106.50	109.00	0	18,898	0.00%
2021/07/14	5	112.10	6	113.00	114.00	-1	18,999	-0.01%
2021/07/13	10	113.10	40	115.95	111.00	-30	18,915	-0.16%
2021/07/12	40	110.83	20	113.73	110.50	20	18,689	0.11%
2021/07/09	11	100.68	31.7	104.33	106.50	-20.7	18,206	-0.11%
2021/07/08	52	96.11	49	97.16	97.10	3	18,020	0.02%
2021/07/07	7	91.44	24.2	90.55	91.80	-17.2	17,495	-0.10%
2021/07/06	15	82.85	13	84.49	83.50	2	17,327	0.01%
2021/07/05	2	80.80	42	85.04	85.40	-40	17,067	-0.23%
2021/07/02	3	75.93	6	76.63	77.70	-3	16,992	-0.02%
2021/07/01	2	76.20	1	76.00	74.00	1	17,167	0.01%
2021/06/30	2	76.40	5	75.66	76.10	-3	17,153	-0.02%
2021/06/29	16	78.00	47	76.78	75.50	-31	17,130	-0.18%
2021/06/28	5	75.80	12	76.26	76.30	-7	16,934	-0.04%
2021/06/25	5	76.20	1	76.60	75.60	4	16,899	0.02%
2021/06/24	3	76.93	2	78.00	76.70	1	16,852	0.01%
2021/06/23	5	77.18	6	77.32	76.70	-1	16,816	-0.01%
2021/06/22	2	75.60	6	75.63	74.80	-4	16,677	-0.02%
2021/06/21	4	75.43	3	75.53	75.20	1	16,606	0.01%
2021/06/18	12	77.07	60	77.31	76.30	-48	16,489	-0.29%
2021/06/17	9	76.44	12	76.93	77.60	-3	16,286	-0.02%
2021/06/16	8	76.61	10	76.51	75.10	-2	16,105	-0.01%
2021/06/15	69	77.39	15	77.09	78.10	54	15,932	0.34%
2021/06/11	22	77.62	47	77.04	78.10	-25	15,368	-0.16%
2021/06/10	11	70.95	65.6	71.16	71.00	-54.6	14,589	-0.37%
2021/06/09	15	71.16	8.6	70.84	69.80	6.4	14,417	0.04%
2021/06/08	14	70.68	12	71.23	71.40	2	14,302	0.01%
2021/06/07	19	69.85	24	70.40	71.10	-5	14,221	-0.04%
2021/06/04	15.1	69.81	5	70.48	69.10	10.1	14,091	0.07%
2021/06/03	9.6	70.37	25	70.51	70.80	-15.5	13,914	-0.11%
2021/06/02	10	69.08	22	69.06	69.00	-12	13,719	-0.09%
2021/06/01	32	69.94	21	70.36	69.40	11	13,598	0.08%
2021/05/31	11	68.17	25	68.07	68.40	-14	13,283	-0.11%
2021/05/28	8	67.46	16	67.45	67.50	-8	13,129	-0.06%
2021/05/27	3	66.87	3	66.70	65.60	0	13,009	0.00%
2021/05/26	35	66.47	7	67.29	66.30	28	12,918	0.22%
2021/05/25	29	65.41	38.5	66.51	67.50	-9.5	12,631	-0.08%
2021/05/24	2	60.20	1	61.40	61.40	1	12,312	0.01%
2021/05/21	7	60.34	4	60.53	59.80	3	12,295	0.02%
2021/05/20	8	59.74	16	60.23	58.80	-8	12,298	-0.07%
2021/05/19	16	58.72	7	58.91	58.20	9	12,244	0.07%
2021/05/18	2	56.30	12	55.87	58.50	-10	12,109	-0.08%
2021/05/17	8	53.73	13	53.64	53.20	-5	12,039	-0.04%
2021/05/14	24	60.23	16	58.26	57.60	8	11,963	0.07%
2021/05/13	4	60.30	6	60.78	59.50	-2	11,838	-0.02%
2021/05/12	18	62.12	65	60.35	59.40	-47	11,728	-0.40%
2021/05/11	17	64.73	13	63.87	63.30	4	11,444	0.03%
2021/05/10	24	66.84	11	66.95	66.90	13	11,262	0.12%
2021/05/07	36	69.12	24	69.02	68.00	12	11,214	0.11%
2021/05/06	5	67.68	13	67.71	67.00	-8	11,047	-0.07%
2021/05/05	72	69.21	19	69.52	66.50	53	10,896	0.49%
2021/05/04	150	67.80	186	68.82	73.80	-36	10,606	-0.34%	大買/大賣/
2021/05/03	68	71.66	11	70.95	69.80	57	10,416	0.55%
2021/04/29	124	72.98	118	73.42	74.50	6	10,415	0.06%	大買/大賣/
2021/04/28	46	66.18	45.2	66.46	67.80	0.8	9,319	0.01%
2021/04/27	26	61.44	75.3	61.37	61.70	-49.3	8,510	-0.58%
2021/04/26	33.3	60.61	60	61.23	62.60	-26.7	8,303	-0.32%
2021/04/23	11	58.45	70	58.04	58.80	-59	7,967	-0.74%
2021/04/22	35	58.73	134.1	57.20	56.50	-99.1	8,021	-1.24%	大賣/
2021/04/21	51	60.15	12	58.60	58.70	39	7,949	0.49%
2021/04/20	30	59.43	36.2	60.53	61.00	-6.2	7,961	-0.08%
2021/04/19	24	59.79	23	59.60	59.00	1	7,977	0.01%
2021/04/16	34	58.95	38	59.31	59.50	-4	7,882	-0.05%
2021/04/15	10	57.41	16	58.09	59.30	-6	7,719	-0.08%
2021/04/14	65	57.91	53	57.28	56.40	12	7,561	0.16%
2021/04/13	15	58.86	13	58.96	57.90	2	7,244	0.03%
2021/04/12	16	58.38	13	58.70	56.90	3	6,962	0.04%
2021/04/09	22	59.02	58	58.73	57.50	-36	6,837	-0.53%
2021/04/08	7	56.43	9	57.22	57.20	-2	6,536	-0.03%
2021/04/07	11	55.71	39	56.00	57.40	-28	6,373	-0.44%
2021/04/06	20	53.50	19.1	53.78	53.40	0.9	6,225	0.01%
2021/04/01	0.1	53.00	8	52.94	53.00	-7.9	6,271	-0.13%
2021/03/31	8	52.55	5	52.80	52.10	3	6,248	0.05%
2021/03/30	1	51.90	0	0.00	52.40	1	6,224	0.02%
2021/03/29	2	51.85	2	51.95	51.90	0	6,285	0.00%
2021/03/26	0	0.00	2	52.10	52.10	-2	6,383	-0.03%
2021/03/25	1	50.40	1	50.50	50.40	0	6,379	0.00%
2021/03/24	12	50.89	0	0.00	50.70	12	6,395	0.19%
2021/03/23	1	51.90	3	51.20	51.10	-2	6,429	-0.03%
2021/03/22	0	0.00	15	51.33	51.40	-15	6,455	-0.23%
2021/03/19	4	51.15	3	50.93	51.00	1	6,639	0.02%
2021/03/18	5	52.36	6	51.98	51.90	-1	6,650	-0.02%
2021/03/17	12	51.85	2	51.60	51.90	10	6,711	0.15%
2021/03/16	3	52.40	3	51.97	51.90	0	6,770	0.00%
2021/03/15	1	51.50	3	51.83	51.60	-2	6,891	-0.03%
2021/03/12	3	51.00	12	51.00	51.00	-9	7,027	-0.13%
2021/03/11	3	50.63	4	50.98	51.00	-1	7,576	-0.01%
2021/03/10	7	50.09	2	50.00	50.10	5	8,052	0.06%
2021/03/09	5	49.13	3.4	49.48	49.50	1.6	8,093	0.02%
2021/03/08	2	50.90	2	50.00	49.95	0	8,096	0.00%
2021/03/05	1	49.90	24	49.77	49.95	-23	8,098	-0.28%
2021/03/04	18	51.11	1	51.00	50.90	17	8,126	0.21%
2021/03/03	12	51.56	5	51.84	51.90	7	8,098	0.09%
2021/03/02	12	52.63	2	52.40	52.10	10	8,061	0.12%
2021/02/26	26	53.10	3	53.53	53.00	23	8,057	0.29%
2021/02/25	21	53.45	2	53.45	53.40	19	8,060	0.24%
2021/02/24	15	54.60	24	54.06	53.90	-9	8,146	-0.11%
2021/02/23	20	55.65	6	55.47	55.40	14	8,135	0.17%
2021/02/22	14	56.06	11	57.07	57.30	3	8,151	0.04%
2021/02/19	3	54.60	17	55.23	55.90	-14	8,006	-0.17%
2021/02/18	7	53.56	5	53.70	54.00	2	7,934	0.03%
2021/02/17	27	53.19	9	54.03	53.20	18	7,932	0.23%
2021/02/05	2	51.60	0	0.00	51.80	2	7,883	0.03%
2021/02/04	6	52.60	0	0.00	52.20	6	7,859	0.08%
2021/02/03	1	52.90	0	0.00	53.30	1	7,823	0.01%
2021/02/02	5	51.78	9	52.54	52.90	-4	7,771	-0.05%
2021/02/01	8	51.69	7	51.94	51.40	1	7,737	0.01%
2021/01/29	5	53.28	12	54.12	52.20	-7	7,685	-0.09%
2021/01/28	7	51.87	29	53.45	53.40	-22	7,537	-0.29%
2021/01/27	12	52.82	6	52.82	52.50	6	7,391	0.08%
2021/01/26	38	52.51	3	52.47	51.10	35	7,215	0.49%
2021/01/25	83	55.94	29	57.40	54.10	54	7,011	0.77%
2021/01/22	15	54.96	58	56.16	57.90	-43	6,417	-0.67%
2021/01/21	7	52.50	14	53.26	52.70	-7	5,889	-0.12%
2021/01/20	3	51.07	4	51.55	51.00	-1	5,790	-0.02%
2021/01/19	17	52.63	3	52.60	53.00	14	5,727	0.24%
2021/01/18	3	52.17	4	52.30	52.40	-1	5,755	-0.02%
2021/01/15	20	54.09	15	55.01	53.40	5	5,758	0.09%
2021/01/14	23	53.19	13	53.71	54.00	10	5,626	0.18%
2021/01/13	32	53.42	11	53.42	54.00	21	5,539	0.38%
2021/01/12	21	51.95	19	52.24	52.00	2	5,405	0.04%
2021/01/11	2	50.58	15	51.16	51.60	-13	5,245	-0.25%
2021/01/08	5	49.30	0	0.00	48.75	5	5,169	0.10%
2021/01/07	2	50.00	6	49.84	49.75	-4	5,113	-0.08%
2021/01/06	14	49.17	11	49.90	49.30	3	5,073	0.06%
2021/01/05	1	51.00	6	51.37	51.50	-5	4,950	-0.10%
2021/01/04	7	51.77	7	51.89	52.20	0	4,891	0.00%
2020/12/31	2	51.10	0	0.00	50.90	2	4,803	0.04%
2020/12/30	1	51.60	1	51.40	51.50	0	4,777	0.00%
2020/12/29	9	52.31	8	52.00	51.90	1	4,740	0.02%
2020/12/28	14	50.36	4.9	50.85	51.80	9.1	4,581	0.20%
2020/12/25	1	50.50	0	0.00	50.70	1	4,467	0.02%
2020/12/24	1	51.40	0	0.00	51.00	1	4,432	0.02%
2020/12/23	2	51.05	1	51.30	51.20	1	4,403	0.02%
2020/12/22	11	50.71	16	50.72	49.65	-5	4,331	-0.12%
2020/12/21	3	48.90	11	49.94	49.20	-8	4,222	-0.19%
2020/12/18	0	0.00	1	50.30	49.95	-1	4,176	-0.02%
2020/12/17	1	49.70	0	0.00	49.80	1	4,147	0.02%
2020/12/16	2	50.55	3	50.87	50.50	-1	4,107	-0.02%
2020/12/15	16	50.98	13	52.40	50.40	3	4,083	0.07%
2020/12/14	3	50.40	6	50.63	50.50	-3	3,880	-0.08%
2020/12/11	9	50.04	5	50.76	49.50	4	3,852	0.10%
2020/12/10	8	50.88	5	51.36	50.70	3	3,835	0.08%
2020/12/09	4	51.40	7	51.50	51.70	-3	3,743	-0.08%
2020/12/08	12	53.05	1	53.10	52.70	11	3,599	0.31%
2020/12/07	36	55.09	17	54.92	55.40	19	3,438	0.55%
2020/12/04	14	52.20	34	52.48	53.40	-20	2,870	-0.70%
2020/12/03	0	0.00	3	48.92	48.55	-3	2,374	-0.13%
2020/12/02	0	0.00	8	48.70	48.50	-8	2,332	-0.34%
2020/12/01	0	0.00	1	47.35	48.00	-1	2,300	-0.04%
2020/11/30	0	0.00	8	48.34	47.95	-8	2,292	-0.35%
2020/11/27	0	0.00	6	47.26	47.05	-6	2,241	-0.27%
2020/11/25	1	46.60	7	46.38	46.05	-6	2,250	-0.27%
2020/11/24	15	46.93	0	0.00	47.00	15	2,210	0.68%
2020/11/23	12	47.16	22	47.42	47.65	-10	2,171	-0.46%
2020/11/20	1.3	45.72	10	46.05	46.05	-8.7	2,028	-0.43%
2020/11/19	5.2	45.71	4	46.40	45.35	1.2	1,985	0.06%
2020/11/17	1	45.00	2	45.20	45.35	-1	1,872	-0.05%
2020/11/16	7	45.11	9	44.92	45.15	-2	1,890	-0.11%
2020/11/13	6	44.25	5	44.25	44.35	1	1,879	0.05%
2020/11/12	0	0.00	5	44.00	43.80	-5	1,883	-0.27%
2020/11/10	0	0.00	3	44.00	43.85	-3	1,890	-0.16%
2020/11/09	1	43.60	5	43.60	43.60	-4	1,877	-0.21%
2020/11/06	2	42.48	5	42.70	42.50	-3	1,872	-0.16%
2020/11/04	5	41.60	0	0.00	41.75	5	1,924	0.26%
2020/11/03	5	41.25	1	41.50	41.25	4	1,959	0.20%
2020/11/02	2	40.90	0	0.00	40.80	2	2,007	0.10%
2020/10/30	10	41.85	0	0.00	41.65	10	2,050	0.49%
2020/10/29	5	41.50	6	41.75	42.00	-1	2,087	-0.05%
2020/10/26	7	43.34	0	0.00	43.35	7	2,166	0.32%
2020/10/23	0	0.00	10	43.95	44.10	-10	2,143	-0.47%
2020/10/21	5	43.15	0	0.00	43.05	5	2,425	0.21%
2020/10/20	16	44.17	0	0.00	43.05	16	2,688	0.60%
2020/10/19	2	44.15	12	43.88	44.15	-10	2,701	-0.37%
2020/10/16	5	42.50	0	0.00	42.25	5	2,745	0.18%
2020/10/14	2	43.30	0	0.00	43.35	2	2,935	0.07%
2020/10/06	0	0.00	3	44.70	44.50	-3	3,167	-0.09%
2020/09/29	1	44.50	1	43.40	43.35	0	3,702	0.00%
2020/09/28	0	0.00	5	43.35	44.05	-5	3,909	-0.13%
2020/09/25	11	41.86	0	0.00	42.00	11	4,182	0.26%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/17	2	45.50	12	45.30	45.40	-10	6,221	-0.16%
2020/09/16	1	45.50	1	45.55	45.05	0	6,332	0.00%
2020/09/15	16	45.03	15	45.72	45.40	1	6,368	0.02%
2020/09/14	0	0.00	1	44.05	44.00	-1	6,492	-0.02%
2020/09/11	10	42.83	1	42.80	42.90	9	6,519	0.14%
2020/09/10	1	43.70	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	1	43.50	43.45	-1	6,563	-0.02%
2020/09/07	1	43.70	0	0.00	43.55	1	6,638	0.02%
2020/09/04	0	0.00	3	43.60	43.95	-3	6,670	-0.04%
2020/09/03	7	45.35	2	44.70	44.40	5	6,680	0.07%
2020/08/27	0	0.00	3	44.27	44.20	-3	6,759	-0.04%
2020/08/26	2	44.35	5	44.43	44.50	-3	6,789	-0.04%
2020/08/20	6	41.98	5	41.75	42.40	1	6,915	0.01%
2020/08/19	7	45.30	5	45.35	45.20	2	6,871	0.03%
2020/08/17	5	47.00	0	0.00	47.00	5	6,914	0.07%
2020/08/14	2	47.00	3	46.87	47.00	-1	6,979	-0.01%
2020/08/13	5	47.00	2	46.55	46.25	3	6,979	0.04%
2020/08/12	12	46.52	2	46.65	46.60	10	6,993	0.14%
2020/08/11	2	47.30	2	47.60	47.30	0	6,969	0.00%
2020/08/10	13	47.28	1	47.45	47.25	12	6,966	0.17%
2020/08/06	2	48.20	0	0.00	47.70	2	6,923	0.03%
2020/08/05	0	0.00	5	48.50	48.60	-5	6,887	-0.07%
2020/08/04	0	0.00	4	47.80	47.80	-4	6,835	-0.06%
2020/07/31	7	46.59	11	46.96	47.05	-4	6,820	-0.06%
2020/07/30	1	47.30	1	47.95	47.80	0	6,752	0.00%
2020/07/29	9	46.19	0	0.00	46.95	9	6,725	0.13%
2020/07/28	17	46.56	0	0.00	46.20	17	6,658	0.26%
2020/07/27	5	50.82	12	50.06	49.15	-7	6,524	-0.11%
2020/07/24	47	53.39	39	52.67	52.10	8	6,354	0.13%
2020/07/23	9	52.10	17	52.76	52.90	-8	6,085	-0.13%
2020/07/22	8	51.86	2	52.30	52.50	6	6,034	0.10%
2020/07/21	3	52.47	15	52.09	53.00	-12	6,100	-0.20%
2020/07/20	2	50.60	1	50.50	50.80	1	6,105	0.02%
2020/07/17	1	49.65	0	0.00	48.95	1	6,066	0.02%
2020/07/16	8	50.21	0	0.00	50.10	8	6,051	0.13%
2020/07/15	1	51.30	1	50.60	50.10	0	6,025	0.00%
2020/07/14	2	50.90	11	51.17	51.00	-9	6,004	-0.15%
2020/07/13	0	0.00	2	51.20	51.60	-2	5,971	-0.03%
2020/07/10	1	50.20	13	51.15	50.80	-12	5,933	-0.20%
2020/07/09	1	52.50	23	53.38	52.60	-22	5,837	-0.38%
2020/07/08	20	53.92	11	53.76	54.00	9	5,663	0.16%
2020/07/07	19	52.14	5	52.14	51.50	14	5,429	0.26%
2020/07/06	16	54.84	14	54.10	54.00	2	5,261	0.04%
2020/07/03	21	53.88	30	54.04	52.80	-9	5,033	-0.18%
2020/07/02	3	49.62	7.5	50.34	51.30	-4.5	4,544	-0.10%
2020/07/01	3	46.35	13	47.00	47.75	-10	4,233	-0.24%
2020/06/30	10	47.98	2	47.55	46.40	8	4,065	0.20%
2020/06/29	3	47.07	6	45.86	46.50	-3	3,795	-0.08%
2020/06/24	41	45.00	13	45.07	44.80	28	3,484	0.80%
2020/06/23	0	0.00	3	42.70	43.35	-3	3,083	-0.10%
2020/06/22	14	41.61	1	43.15	42.70	13	2,987	0.44%
2020/06/19	0	0.00	4	42.43	41.00	-4	2,984	-0.13%
2020/06/18	1	41.70	10	41.31	41.80	-9	2,809	-0.32%
2020/06/16	1	41.90	0	0.00	41.90	1	2,819	0.04%
2020/06/15	3	41.45	0	0.00	41.45	3	2,862	0.10%
2020/06/12	3	41.55	0	0.00	41.65	3	2,889	0.10%
2020/06/11	6	43.37	2	43.90	42.80	4	2,908	0.14%
2020/06/10	1	44.25	1	44.45	44.20	0	2,951	0.00%
2020/06/08	1	45.20	0	0.00	44.90	1	3,017	0.03%
2020/06/03	4	45.00	5	45.00	45.05	-1	3,010	-0.03%
2020/06/02	3	44.48	4	44.48	44.40	-1	2,974	-0.03%
2020/06/01	4	44.98	1	44.00	45.10	3	2,948	0.10%
2020/05/28	0	0.00	2	44.40	43.35	-2	2,887	-0.07%
2020/05/27	5	43.59	0	0.00	43.85	5	2,902	0.17%
2020/05/26	1	43.85	13	43.98	43.20	-12	2,910	-0.41%
2020/05/25	9	43.57	6	43.68	43.70	3	2,915	0.10%
2020/05/22	29	44.82	9	44.43	43.60	20	2,934	0.68%
2020/05/21	15	44.05	36	44.00	43.95	-21	2,875	-0.73%
2020/05/20	0	0.00	1	42.10	42.30	-1	2,828	-0.04%
2020/05/18	10	41.00	0	0.00	40.50	10	2,819	0.35%
2020/05/15	1	41.40	20	41.45	41.35	-19	2,838	-0.67%
2020/05/14	1	43.15	1	42.70	42.10	0	2,851	0.00%
2020/05/12	0	0.00	0.8	42.40	42.40	-0.8	2,915	-0.03%
2020/05/11	0	0.00	3	43.35	43.35	-3	2,927	-0.10%
2020/05/07	1	43.55	1	43.55	43.55	0	2,940	0.00%
2020/05/05	0	0.00	5	42.85	42.80	-5	2,964	-0.17%
2020/04/30	0	0.00	3.3	43.43	43.35	-3.3	3,014	-0.11%
2020/04/29	0	0.00	1	43.25	43.20	-1	3,039	-0.03%
2020/04/28	0	0.00	2	42.83	42.95	-2	3,127	-0.06%
2020/04/27	9	42.82	6	42.80	42.80	3	3,171	0.09%
2020/04/24	16	42.84	5	42.55	42.55	11	3,160	0.35%
2020/04/23	5	45.40	5.3	44.86	45.30	-0.3	3,036	-0.01%
2020/04/22	0	0.00	1	41.30	42.65	-1	2,927	-0.03%
2020/04/21	2	43.33	2	42.60	41.80	0	2,950	0.00%
2020/04/20	1	42.10	1	42.55	43.00	0	3,053	0.00%
2020/04/17	0	0.00	2	41.90	42.05	-2	3,103	-0.06%
2020/04/15	0	0.00	1	41.80	41.80	-1	3,291	-0.03%
2020/04/14	0	0.00	8	40.94	41.00	-8	3,368	-0.24%
2020/04/13	1	39.80	0	0.00	39.80	1	3,432	0.03%
2020/04/10	0	0.00	1	40.00	40.05	-1	3,518	-0.03%
2020/04/09	12	40.37	2	40.45	40.35	10	3,753	0.27%
2020/04/08	0	0.00	5	40.47	41.20	-5	3,905	-0.13%
2020/04/07	11	38.51	0	0.00	38.80	11	3,875	0.28%
2020/04/06	1	37.35	0	0.00	37.45	1	3,842	0.03%
2020/03/31	1	36.80	4	36.70	36.30	-3	3,870	-0.08%
2020/03/30	0	0.00	10	36.28	36.70	-10	3,875	-0.26%
2020/03/27	5	36.45	17	37.03	36.20	-12	3,858	-0.31%
2020/03/26	11	36.45	0	0.00	36.50	11	3,829	0.29%
2020/03/25	0	0.00	5	36.40	36.40	-5	3,837	-0.13%
2020/03/24	10	33.88	3	34.35	34.10	7	3,804	0.18%
2020/03/20	1	30.80	1	31.00	32.05	0	3,796	0.00%
2020/03/19	6	29.19	0	0.00	29.15	6	3,801	0.16%
2020/03/18	10	33.25	5	33.72	32.35	5	3,768	0.13%
2020/03/17	1	32.60	7	31.67	32.95	-6	3,806	-0.16%
2020/03/16	10	33.19	3	34.98	32.70	7	3,763	0.19%
2020/03/13	9.3	34.56	0	0.00	34.55	9.3	3,676	0.25%
2020/03/12	33	39.54	11	39.69	38.35	22	3,623	0.61%
2020/03/11	1	42.35	0	0.00	42.35	1	3,576	0.03%
2020/03/09	4	43.35	0	0.00	42.80	4	3,570	0.11%
2020/03/04	10	45.05	1	45.00	45.05	9	3,633	0.25%
2020/03/03	1	46.10	1	45.75	45.55	0	3,623	0.00%
2020/03/02	7	45.59	1	45.90	45.00	6	3,613	0.17%
2020/02/26	2	45.60	1	45.80	45.60	1	3,576	0.03%
2020/02/25	3	45.93	1	46.25	46.10	2	3,569	0.06%
2020/02/24	11	46.94	0	0.00	46.80	11	3,538	0.31%
2020/02/20	0	0.00	2	48.70	48.15	-2	3,499	-0.06%
2020/02/19	10	48.60	0	0.00	48.60	10	3,494	0.29%
2020/02/14	12	49.43	1	49.50	49.50	11	3,488	0.32%
2020/02/13	9	49.86	18	49.99	50.00	-9	3,453	-0.26%
2020/02/12	0	0.00	1	48.55	49.25	-1	3,412	-0.03%
2020/02/11	1	47.90	0	0.00	48.05	1	3,445	0.03%
2020/02/10	0	0.00	5	46.05	46.65	-5	3,439	-0.15%
2020/02/07	2	47.08	1	47.20	47.15	1	3,447	0.03%
2020/02/06	12	48.24	2	48.00	48.30	10	3,450	0.29%
2020/02/05	13	47.52	3	47.33	47.00	10	3,439	0.29%
2020/02/04	4	47.65	1	47.15	48.00	3	3,428	0.09%
2020/01/31	9	51.42	0	0.00	49.45	9	3,488	0.26%
2020/01/30	3	52.20	0	0.00	52.10	3	3,523	0.09%
2020/01/20	1	58.40	11	57.80	57.80	-10	3,613	-0.28%
2020/01/17	0	0.00	1	59.00	58.80	-1	3,640	-0.03%
2020/01/16	2	59.40	0	0.00	59.10	2	3,717	0.05%
2020/01/15	0	0.00	3	59.27	58.90	-3	3,685	-0.08%
2020/01/14	3	60.23	6	59.73	59.40	-3	3,670	-0.08%
2020/01/13	0	0.00	1	58.80	59.50	-1	3,550	-0.03%
2020/01/10	1	58.00	0	58.60	58.60	1	3,536	0.03%
2020/01/09	3	57.77	10	57.95	58.30	-7	3,463	-0.20%
2020/01/08	18	56.41	4	56.40	55.70	14	3,326	0.42%
2020/01/07	3	56.13	3	56.53	56.10	0	3,239	0.00%
2020/01/06	15	57.32	2	58.40	56.60	13	3,189	0.41%
2020/01/03	3	59.90	10	60.60	59.00	-7	3,236	-0.22%
2020/01/02	1	59.00	16	59.02	59.20	-15	3,036	-0.49%
2019/12/31	3	56.30	0	0.00	56.30	3	2,891	0.10%
2019/12/30	0	0.00	1	56.60	56.60	-1	3,005	-0.03%
2019/12/26	5	56.90	1	57.20	56.70	4	3,070	0.13%
2019/12/25	12	56.03	2	56.35	56.50	10	3,056	0.33%
2019/12/23	1	55.50	1	55.70	55.40	0	3,116	0.00%
2019/12/20	2	56.70	0	0.00	56.50	2	3,169	0.06%
2019/12/19	1	56.70	1	56.40	56.70	0	3,245	0.00%
2019/12/18	20	56.65	1	56.40	56.20	19	3,316	0.57%
2019/12/17	31	56.67	0	0.00	56.70	31	3,756	0.83%
2019/12/16	3	56.37	2	56.35	56.20	1	4,080	0.02%
2019/12/13	0	0.00	11	54.70	55.10	-11	4,112	-0.27%
2019/12/12	2	56.40	15	56.61	55.80	-13	4,110	-0.32%
2019/12/11	14	55.14	2	54.90	55.00	12	4,047	0.30%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	0	0.00	1	54.40	54.30	-1	4,101	-0.02%
2019/12/05	1	54.20	0	0.00	54.20	1	4,223	0.02%
2019/12/04	6	52.58	1	52.60	52.70	5	4,295	0.12%
2019/12/03	1	53.30	0	0.00	53.20	1	4,334	0.02%
2019/12/02	6	54.22	0	0.00	53.60	6	4,322	0.14%
2019/11/29	1	56.50	3	56.67	55.50	-2	4,310	-0.05%
2019/11/28	0	0.00	1	56.30	56.00	-1	4,278	-0.02%
2019/11/27	102	56.18	6	56.20	56.10	96	4,348	2.21%	大買/
2019/11/26	0	0.00	1	56.50	56.50	-1	4,448	-0.02%
2019/11/25	4	55.23	3	56.03	55.70	1	4,482	0.02%
2019/11/22	3	55.27	2	55.60	55.00	1	4,476	0.02%
2019/11/21	4	54.98	5	55.00	55.10	-1	4,518	-0.02%
2019/11/20	6	55.32	6	55.23	55.50	0	4,564	0.00%
2019/11/19	2	55.20	0	0.00	55.10	2	4,634	0.04%
2019/11/18	0	0.00	1	55.20	55.20	-1	4,737	-0.02%
2019/11/15	2	54.95	1	55.00	55.10	1	4,998	0.02%
2019/11/14	1	54.30	1	54.80	54.20	0	5,063	0.00%
2019/11/13	5	55.34	4	55.20	55.40	1	5,266	0.02%
2019/11/11	5	54.70	0	0.00	54.10	5	5,362	0.09%
2019/11/08	4	55.48	2	55.80	55.90	2	5,378	0.04%
2019/11/07	4	57.33	10	57.96	57.40	-6	5,381	-0.11%
2019/11/06	6	58.40	8	58.59	58.20	-2	5,429	-0.04%
2019/11/05	12	58.69	1	59.10	58.70	11	5,471	0.20%
2019/11/04	9	58.02	1	58.30	58.00	8	5,545	0.14%
2019/10/31	6	58.73	2	58.95	58.00	4	5,631	0.07%
2019/10/30	3	60.13	3	59.93	59.50	0	5,631	0.00%
2019/10/29	4	59.98	19	59.14	60.00	-15	5,586	-0.27%
2019/10/28	16	60.31	13	60.48	60.60	3	5,596	0.05%
2019/10/25	1	58.80	4	59.03	58.50	-3	5,523	-0.05%
2019/10/24	4	59.05	10	58.21	59.00	-6	5,619	-0.11%
2019/10/23	1	57.00	3	57.10	56.80	-2	5,903	-0.03%
2019/10/22	1	56.70	1	56.90	56.70	0	6,112	0.00%
2019/10/21	0	0.00	8	56.48	56.70	-8	6,112	-0.13%
2019/10/18	0	0.00	10	56.90	55.60	-10	6,120	-0.16%
2019/10/17	2	56.10	2	55.80	56.20	0	6,114	0.00%
2019/10/16	9	56.20	0	0.00	55.20	9	6,171	0.15%
2019/10/15	0	0.00	2	55.85	55.70	-2	6,166	-0.03%
2019/10/14	1	56.00	0	0.00	55.80	1	6,180	0.02%
2019/10/09	24	55.43	4	57.50	55.20	20	6,182	0.32%
2019/10/08	4	58.28	4	58.50	58.10	0	6,080	0.00%
2019/10/07	5	58.76	8	59.05	58.70	-3	6,174	-0.05%
2019/10/04	10	58.67	2	59.00	58.20	8	6,210	0.13%
2019/10/03	5	57.30	0	0.00	57.50	5	6,118	0.08%
2019/10/02	1	58.10	1	58.50	58.50	0	6,113	0.00%
2019/10/01	5	57.80	1	58.60	58.30	4	6,158	0.06%
2019/09/27	7	57.66	4	57.28	57.80	3	6,240	0.05%
2019/09/26	2	59.95	0	0.00	59.40	2	6,322	0.03%
2019/09/25	1	59.70	1	60.10	59.60	0	6,379	0.00%
2019/09/24	7	59.29	4	60.18	59.20	3	6,395	0.05%
2019/09/23	2	61.75	3.1	61.66	61.30	-1.1	6,301	-0.02%
2019/09/20	18	62.59	16	63.13	60.80	2	6,224	0.03%
2019/09/19	15	60.32	34	60.30	61.60	-19	5,795	-0.33%
2019/09/18	18	58.03	4	57.75	57.50	14	5,619	0.25%
2019/09/17	2	57.95	0	0.00	58.20	2	5,619	0.04%
2019/09/16	2	57.40	6	57.10	57.60	-4	5,640	-0.07%
2019/09/11	6	58.30	0	0.00	58.70	6	5,630	0.11%
2019/09/10	1	58.10	1	58.20	58.00	0	5,584	0.00%
2019/09/09	2	58.15	0	0.00	58.00	2	5,544	0.04%
2019/09/06	0	0.00	8	58.90	59.00	-8	5,454	-0.15%
2019/09/03	0	0.00	18	57.29	56.50	-18	5,439	-0.33%
2019/08/30	9	57.44	0	0.00	56.80	9	5,419	0.17%
2019/08/29	1	57.10	10	56.73	57.00	-9	5,340	-0.17%
2019/08/26	3	54.37	0	0.00	53.90	3	5,174	0.06%
2019/08/23	2	56.85	0	0.00	56.90	2	5,128	0.04%
2019/08/22	7	57.03	2	56.40	56.40	5	5,109	0.10%
2019/08/21	8	57.45	5	58.02	57.20	3	5,041	0.06%
2019/08/20	22	59.08	23	58.79	58.10	-1	4,947	-0.02%
2019/08/19	2	55.75	8	56.14	56.10	-6	4,697	-0.13%
2019/08/16	14	55.30	3	56.17	54.10	11	4,616	0.24%
2019/08/13	0	0.00	5	54.36	53.50	-5	4,355	-0.11%
2019/08/12	4	55.33	0	0.00	55.30	4	4,337	0.09%
2019/08/08	17	55.39	14	55.34	55.70	3	4,286	0.07%
2019/08/07	6	55.87	11	55.16	54.00	-5	4,232	-0.12%
2019/08/06	13	54.68	4	54.60	55.00	9	4,193	0.21%
2019/08/05	9	57.21	0	0.00	56.60	9	4,101	0.22%
2019/08/02	3	58.83	0	0.00	59.00	3	4,055	0.07%
2019/08/01	0	0.00	2	61.60	61.30	-2	4,025	-0.05%
2019/07/31	3	62.73	5	62.06	62.90	-2	3,997	-0.05%
2019/07/30	8	60.81	7	62.36	60.40	1	3,974	0.03%
2019/07/29	6	63.02	7	62.53	63.40	-1	3,861	-0.03%
2019/07/26	11	62.62	21	62.73	63.50	-10	3,813	-0.26%
2019/07/25	27	62.00	18	62.33	61.50	9	3,734	0.24%
2019/07/24	3	58.33	6	60.30	60.70	-3	3,387	-0.09%
2019/07/19	3	54.30	36	54.28	54.00	-33	3,404	-0.97%
2019/07/18	20	53.56	1	53.20	53.20	19	3,432	0.55%
2019/07/17	1	55.40	4	55.60	56.00	-3	3,407	-0.09%
2019/07/16	5	54.86	1	55.90	55.40	4	3,466	0.12%
2019/07/15	0	0.00	6	56.17	55.90	-6	3,586	-0.17%
2019/07/12	3	56.40	3	56.50	56.40	0	3,660	0.00%
2019/07/11	15	56.32	10	56.93	56.80	5	3,642	0.14%
2019/07/10	6	54.37	3	54.93	55.30	3	3,519	0.09%
2019/07/09	2	52.65	9	53.36	54.00	-7	3,451	-0.20%
2019/07/08	0	0.00	1	52.90	52.20	-1	3,411	-0.03%
2019/07/05	6	54.65	2	53.95	54.50	4	3,418	0.12%
2019/07/04	3	53.60	9	53.56	53.70	-6	3,400	-0.18%
2019/07/03	1	53.60	0	0.00	51.10	1	3,368	0.03%
2019/07/02	0	0.00	13	51.35	52.00	-13	3,268	-0.40%
2019/07/01	0	0.00	8	50.42	50.70	-8	3,203	-0.25%
2019/06/28	2	48.25	0	0.00	48.30	2	3,202	0.06%
2019/06/26	1	48.45	3	48.43	48.45	-2	3,205	-0.06%
2019/06/25	8	50.06	6	49.01	48.35	2	3,182	0.06%
2019/06/24	7	49.64	9	49.06	49.75	-2	3,017	-0.07%
2019/06/21	0	0.00	7	49.20	47.35	-7	2,962	-0.24%
2019/06/20	1	48.40	16	48.16	48.40	-15	2,927	-0.51%
2019/06/19	0	0.00	1	47.05	47.75	-1	2,928	-0.03%
2019/06/18	0	0.00	3	46.85	46.50	-3	2,944	-0.10%
2019/06/17	1	46.50	10	47.00	46.80	-9	2,986	-0.30%
2019/06/14	0	0.00	11	47.07	46.85	-11	3,038	-0.36%
2019/06/13	10	47.21	25	47.02	47.05	-15	3,039	-0.49%
2019/06/12	49	48.08	86	47.74	48.00	-37	3,022	-1.22%
2019/06/11	113	47.44	27	48.06	48.55	86	3,006	2.86%	大買/
2019/06/10	10	45.63	0	0.00	44.70	10	2,927	0.34%
2019/06/05	1	44.15	1	44.50	44.00	0	2,917	0.00%
2019/05/31	0	0.00	3	44.25	43.90	-3	2,969	-0.10%
2019/05/30	0	0.00	4	44.15	44.20	-4	2,979	-0.13%
2019/05/29	1	42.60	1	43.00	43.50	0	3,005	0.00%
2019/05/28	2	42.25	3	42.00	42.80	-1	3,041	-0.03%
2019/05/27	1	41.50	2	40.98	41.25	-1	3,089	-0.03%
2019/05/24	9	42.21	0	0.00	41.75	9	3,106	0.29%
2019/05/23	0	0.00	1	42.85	42.35	-1	3,106	-0.03%
2019/05/22	6	43.95	2	44.15	44.15	4	3,132	0.13%
2019/05/21	1	42.90	3	42.47	43.15	-2	3,483	-0.06%
2019/05/20	5	44.80	2	44.83	43.90	3	3,605	0.08%
2019/05/17	10	44.21	7	43.94	44.35	3	3,633	0.08%
2019/05/16	1	47.00	0	0.00	45.45	1	3,627	0.03%
2019/05/09	1	46.65	1	48.30	46.65	0	3,687	0.00%
2019/05/08	1	48.70	1	48.70	48.60	0	3,657	0.00%
2019/05/07	6	50.57	0	0.00	49.60	6	3,653	0.16%
2019/05/06	3	50.00	1	49.90	49.95	2	3,669	0.05%
2019/05/03	0	0.00	1	50.80	51.40	-1	3,649	-0.03%
2019/05/02	2	51.55	7	51.10	50.70	-5	3,654	-0.14%
2019/04/30	1	49.20	4	50.44	50.90	-3	3,629	-0.08%
2019/04/29	2	51.00	4	50.58	49.55	-2	3,696	-0.05%
2019/04/26	4	49.93	1	49.75	50.50	3	3,621	0.08%
2019/04/25	13	50.36	29	50.33	50.60	-16	3,583	-0.45%
2019/04/24	25	49.06	2	49.05	48.60	23	3,463	0.66%
2019/04/23	6	48.23	1	48.05	47.85	5	3,476	0.14%
2019/04/22	1	49.40	2	50.05	49.05	-1	3,485	-0.03%
2019/04/19	5	49.19	18	49.44	49.80	-13	3,458	-0.38%
2019/04/18	2	48.35	2	48.53	47.75	0	3,312	0.00%
2019/04/17	0	0.00	5	47.35	47.15	-5	3,229	-0.15%
2019/04/16	0	0.00	6	47.05	47.05	-6	3,235	-0.19%
2019/04/15	6	47.03	1	47.00	47.15	5	3,240	0.15%
2019/04/12	0	0.00	6	46.37	45.80	-6	3,260	-0.18%
2019/04/11	7	47.57	1	48.20	46.65	6	3,285	0.18%
2019/04/10	1	47.45	0	0.00	47.40	1	3,284	0.03%
2019/04/09	1	46.45	1	47.15	46.70	0	3,271	0.00%
2019/04/08	1	46.45	1	45.85	45.85	0	3,231	0.00%
2019/04/03	0	0.00	5	46.43	45.60	-5	3,397	-0.15%
2019/04/02	9	45.81	1	45.85	45.80	8	3,448	0.23%
2019/04/01	1	44.70	0	0.00	44.45	1	3,397	0.03%
2019/03/28	0	0.00	1	44.55	44.20	-1	3,423	-0.03%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/26	1	44.35	1	44.15	44.10	0	3,439	0.00%
2019/03/25	0	0.00	6	44.70	44.10	-6	3,434	-0.17%
2019/03/22	0	0.00	1	46.00	45.80	-1	3,436	-0.03%
2019/03/21	1	45.45	1	45.35	45.80	0	3,419	0.00%
2019/03/20	3	46.83	6	46.52	46.25	-3	3,405	-0.09%
2019/03/19	3	46.17	5	45.64	46.40	-2	3,401	-0.06%
2019/03/18	3	45.20	0	0.00	44.85	3	3,357	0.09%
2019/03/15	5	44.42	0	0.00	44.85	5	3,355	0.15%
2019/03/13	0	0.00	2	44.85	44.65	-2	3,399	-0.06%
2019/03/12	1	44.25	0	0.00	43.80	1	3,412	0.03%
2019/03/11	2	43.90	2	43.88	43.75	0	3,458	0.00%
2019/03/08	10	43.34	0	0.00	43.80	10	3,525	0.28%
2019/03/07	8	44.38	1	44.00	43.90	7	3,573	0.20%
2019/03/06	2	44.63	1	44.20	44.20	1	3,639	0.03%
2019/03/04	1	44.95	0	0.00	44.90	1	3,854	0.03%
2019/02/27	2	46.78	1	46.35	45.95	1	3,874	0.03%
2019/02/26	0	0.00	1	49.20	48.00	-1	3,834	-0.03%
2019/02/21	2	47.63	12	48.58	48.65	-10	4,044	-0.25%
2019/02/20	23	49.34	9	50.42	48.30	14	4,041	0.35%
2019/02/19	0	0.00	20	47.76	48.85	-20	3,713	-0.54%
2019/02/18	5	43.89	8	44.21	44.45	-3	3,564	-0.08%
2019/02/15	2	43.80	4	43.90	43.30	-2	3,522	-0.06%
2019/02/14	4	43.38	0	0.00	43.70	4	3,512	0.11%
2019/02/13	3	43.30	0	0.00	43.00	3	3,482	0.09%
2019/02/12	1	44.00	0	0.00	43.35	1	3,456	0.03%
2019/02/11	1	43.25	1	43.30	43.70	0	3,445	0.00%
2019/01/30	14	43.03	1	43.00	43.00	13	3,451	0.38%
2019/01/29	1	43.35	0	0.00	43.35	1	3,481	0.03%
2019/01/28	2	44.35	0	0.00	44.40	2	3,505	0.06%
2019/01/24	2	43.65	2	43.65	43.65	0	3,590	0.00%
2019/01/23	1	43.70	4	43.60	43.15	-3	3,634	-0.08%
2019/01/22	4	43.68	1	43.60	43.35	3	3,669	0.08%
2019/01/21	2	44.23	3	43.72	44.50	-1	3,757	-0.03%
2019/01/18	0	0.00	1	42.10	42.20	-1	3,761	-0.03%
2019/01/16	0	0.00	1	43.15	43.00	-1	3,925	-0.03%
2019/01/15	2	43.35	0	43.20	43.20	2	3,927	0.05%
2019/01/14	3	43.22	6	42.87	43.30	-3	3,847	-0.08%
2019/01/11	2	42.28	5	42.64	41.75	-3	3,839	-0.08%
2019/01/10	1	41.90	0	0.00	41.60	1	3,810	0.03%
2019/01/09	2	41.85	0	0.00	42.00	2	3,830	0.05%
2019/01/08	0	0.00	1	41.10	41.10	-1	3,839	-0.03%
2019/01/07	1	40.10	1	40.50	40.10	0	3,844	0.00%
2019/01/04	1	39.05	3	39.20	39.10	-2	3,894	-0.05%
2019/01/03	2	40.80	1	40.65	40.65	1	3,914	0.03%
2019/01/02	2	42.53	2	42.65	42.60	0	3,940	0.00%
2018/12/28	2	42.30	3	42.05	42.30	-1	3,955	-0.03%
2018/12/26	6	44.01	3	42.18	41.00	3	4,045	0.07%
2018/12/25	2	42.03	2	42.15	42.25	0	3,913	0.00%
2018/12/24	1	40.10	4	40.23	41.20	-3	3,875	-0.08%
2018/12/22	0	0.00	1	38.95	38.80	-1	3,862	-0.03%
2018/12/21	4	39.41	1	39.95	39.10	3	3,897	0.08%
2018/12/20	1	39.60	0	0.00	40.30	1	3,893	0.03%
2018/12/17	0	0.00	2	41.13	41.45	-2	4,058	-0.05%
2018/12/14	1	40.25	0	0.00	40.45	1	4,155	0.02%
2018/12/12	1	41.55	0	0.00	41.50	1	4,166	0.02%
2018/12/06	0	0.00	1	38.85	39.50	-1	4,326	-0.02%
2018/12/03	2	42.13	2	42.30	42.00	0	4,711	0.00%
2018/11/29	0	0.00	1	41.45	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	1	40.15	40.15	-1	5,009	-0.02%
2018/11/27	0	0.00	1	38.30	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	1	37.60	37.00	-1	5,392	-0.02%
2018/11/22	2	37.08	3	36.88	36.10	-1	5,414	-0.02%
2018/11/21	4	35.70	13	36.38	36.95	-9	5,308	-0.17%
2018/11/20	18	36.26	2	36.40	36.25	16	5,245	0.31%
2018/11/16	2	34.00	0	0.00	33.90	2	5,164	0.04%
2018/11/08	0	0.00	1	34.30	33.20	-1	5,324	-0.02%
2018/11/07	0	0.00	1	32.65	33.40	-1	5,364	-0.02%
2018/11/06	3	33.05	1	32.60	32.00	2	5,405	0.04%
2018/11/05	0	0.00	1	33.40	33.70	-1	5,394	-0.02%
2018/11/02	1	33.60	3	33.63	33.75	-2	5,406	-0.04%
2018/11/01	1	32.40	3	32.77	32.80	-2	5,375	-0.04%
2018/10/31	4	31.70	13	31.30	32.00	-9	5,331	-0.17%
2018/10/30	1	28.45	1	29.10	30.40	0	5,274	0.00%
2018/10/29	12	30.21	0	0.00	29.60	12	5,226	0.23%
2018/10/26	3	29.93	1	30.10	29.80	2	5,098	0.04%
2018/10/25	4	32.41	0	0.00	32.40	4	5,023	0.08%
2018/10/24	7	36.67	2	37.40	36.00	5	5,014	0.10%
2018/10/22	0	0.00	1	40.60	41.10	-1	4,950	-0.02%
2018/10/19	2	40.28	1	40.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	3	41.87	42.30	-3	4,942	-0.06%
2018/10/16	0	0.00	2	41.65	41.40	-2	4,941	-0.04%
2018/10/12	0	0.00	6	39.33	39.60	-6	5,006	-0.12%
2018/10/11	10	39.50	5	38.71	38.70	5	4,972	0.10%
2018/10/09	3	44.35	0	0.00	43.00	3	4,970	0.06%
2018/10/08	11	46.89	12	45.77	45.70	-1	4,961	-0.02%
2018/10/05	3	45.92	3	47.77	45.00	0	5,005	0.00%
2018/10/04	14	50.38	3	49.92	48.65	11	4,925	0.22%
2018/10/03	2	51.50	14	52.66	50.50	-12	4,879	-0.25%
2018/10/02	4	53.38	0	0.00	53.20	4	4,850	0.08%
2018/10/01	1	55.20	0	0.00	55.00	1	4,825	0.02%
2018/09/28	4	55.25	0	0.00	54.50	4	4,841	0.08%
2018/09/27	1	55.30	0	0.00	55.20	1	4,844	0.02%
2018/09/26	13	58.18	0	0.00	56.90	13	4,878	0.27%
2018/09/25	0	0.00	2	58.50	57.90	-2	4,866	-0.04%
2018/09/21	1	58.30	0	0.00	58.50	1	4,855	0.02%
2018/09/20	6	63.57	31	63.20	60.20	-25	4,731	-0.53%
2018/09/19	13	67.15	7	67.26	66.80	6	4,615	0.13%
2018/09/18	1	67.20	2	67.50	67.50	-1	4,608	-0.02%
2018/09/17	2	67.90	2	66.20	67.90	0	4,587	0.00%
2018/09/14	1	65.60	7	65.67	65.60	-6	4,546	-0.13%
2018/09/13	2	64.65	2	65.55	64.30	0	4,525	0.00%
2018/09/12	13	66.29	1	66.30	64.70	12	4,494	0.27%
2018/09/11	3	67.40	1	69.10	68.40	2	4,384	0.05%
2018/09/10	8	68.63	12	69.21	70.50	-4	4,312	-0.09%
2018/09/07	4	68.98	8	69.66	69.90	-4	4,199	-0.10%
2018/09/06	2	67.75	2	67.80	67.80	0	3,989	0.00%
2018/09/05	9	69.34	7	69.31	68.50	2	3,943	0.05%
2018/09/04	7	69.51	7	69.70	67.50	0	3,797	0.00%
2018/09/03	28	72.58	3	72.00	69.50	25	3,528	0.71%
2018/08/31	2	69.00	8	70.49	71.60	-6	3,104	-0.19%
2018/08/29	0	0.00	1	64.10	64.40	-1	2,955	-0.03%
2018/08/28	1	62.70	0	0.00	62.00	1	2,993	0.03%
2018/08/24	0	0.00	2	64.10	64.00	-2	3,033	-0.07%
2018/08/23	1	64.20	1	63.80	64.20	0	3,006	0.00%
2018/08/22	1	63.20	1	63.80	63.00	0	2,979	0.00%
2018/08/16	1	62.30	1	62.70	62.50	0	3,013	0.00%
2018/08/14	0	0.00	2	58.60	61.00	-2	2,934	-0.07%
2018/08/13	2	57.80	0	0.00	60.10	2	2,889	0.07%
2018/08/08	1	61.00	3	60.60	61.50	-2	2,780	-0.07%
2018/08/07	1	59.60	5	59.80	58.90	-4	2,726	-0.15%
2018/08/02	2	59.80	2	60.30	59.90	0	2,774	0.00%
2018/08/01	0	0.00	1	60.60	60.70	-1	2,802	-0.04%
2018/07/31	4	60.10	2	60.00	60.00	2	2,849	0.07%
2018/07/30	1	61.60	0	0.00	61.80	1	2,872	0.03%
2018/07/26	1	64.20	0	0.00	64.20	1	2,901	0.03%
2018/07/24	2	66.25	1	67.00	66.10	1	3,197	0.03%
2018/07/23	4	66.88	2	66.20	66.70	2	3,327	0.06%
2018/07/20	11	67.15	8	66.86	67.30	3	3,361	0.09%
2018/07/19	1	65.00	1	65.40	65.00	0	3,421	0.00%
2018/07/18	2	65.85	6	66.48	66.40	-4	3,464	-0.12%
2018/07/17	14	66.98	8	66.58	66.50	6	3,454	0.17%
2018/07/16	1	66.50	1	67.80	66.90	0	3,442	0.00%
2018/07/13	3	65.80	6	65.98	67.10	-3	3,460	-0.09%
2018/07/12	0	0.00	1	64.20	64.10	-1	3,410	-0.03%
2018/07/11	1	63.40	1	64.30	63.40	0	3,414	0.00%
2018/07/10	3	62.90	3	62.93	63.40	0	3,429	0.00%
2018/07/06	1	61.60	0	0.00	61.60	1	3,455	0.03%
2018/07/05	1	62.20	1	62.60	62.70	0	3,588	0.00%
2018/07/04	4	62.65	6	62.97	62.90	-2	3,656	-0.05%
2018/07/03	1	60.30	0	0.00	60.10	1	3,597	0.03%
2018/07/02	1	60.20	2	60.90	61.10	-1	3,618	-0.03%
2018/06/29	2	60.65	1	60.60	59.80	1	3,624	0.03%
2018/06/28	0	0.00	1	61.60	61.30	-1	3,597	-0.03%
2018/06/27	1	61.40	0	0.00	61.00	1	3,620	0.03%
2018/06/21	0	0.00	1	61.50	62.40	-1	3,779	-0.03%
2018/06/20	1	60.60	1	60.60	60.40	0	3,866	0.00%
2018/06/15	0	0.00	4	62.18	62.70	-4	4,054	-0.10%
2018/06/14	1	62.40	0	0.00	61.80	1	4,076	0.02%
2018/06/13	1	62.20	1	63.00	62.00	0	4,232	0.00%
2018/06/12	1	61.90	0	0.00	61.60	1	4,273	0.02%
2018/06/11	0	0.00	2	62.75	62.50	-2	4,307	-0.05%
2018/06/08	4	63.65	0	0.00	63.50	4	4,410	0.09%
2018/06/07	1	65.00	0	0.00	64.20	1	4,605	0.02%
2018/06/06	3	64.77	1	64.50	64.00	2	4,744	0.04%
2018/06/05	4	66.15	7	64.73	64.60	-3	4,821	-0.06%
2018/06/04	1	64.60	0	0.00	63.30	1	4,947	0.02%
2018/05/28	2	64.70	0	0.00	64.00	2	6,402	0.03%
2018/05/25	4	65.13	4	65.33	66.10	0	6,506	0.00%
2018/05/24	2	61.90	1	61.90	63.00	1	6,547	0.02%
2018/05/23	8	61.73	2	61.95	61.20	6	6,644	0.09%
2018/05/18	1	63.10	2	63.15	62.50	-1	7,111	-0.01%
2018/05/14	0	0.00	1	66.10	66.50	-1	7,920	-0.01%
2018/05/11	3	66.67	4	65.88	65.50	-1	8,085	-0.01%
2018/05/08	13	66.77	13	66.88	67.40	0	8,699	0.00%
2018/05/07	0	0.00	2	69.00	68.10	-2	8,877	-0.02%
2018/05/04	1	66.80	3	67.97	66.50	-2	9,589	-0.02%
2018/05/03	1	68.40	5	66.62	68.40	-4	10,151	-0.04%
2018/05/02	7	67.26	1	67.00	66.60	6	10,875	0.06%
2018/04/30	6	67.13	13	66.72	67.00	-7	11,082	-0.06%
2018/04/27	5	60.24	10	59.96	62.00	-5	10,952	-0.05%
2018/04/26	1	60.00	6	60.37	59.70	-5	10,891	-0.05%
2018/04/25	6	61.93	2	61.80	60.00	4	10,922	0.04%
2018/04/24	1	66.20	1	65.20	65.10	0	10,906	0.00%
2018/04/23	3	66.40	2	66.50	67.00	1	10,954	0.01%
2018/04/20	3	67.70	0	0.00	67.10	3	11,109	0.03%
2018/04/19	9	67.26	8	67.58	68.80	1	11,216	0.01%
2018/04/18	0	0.00	3	64.90	65.20	-3	11,206	-0.03%
2018/04/17	0	0.00	4	67.00	66.40	-4	11,212	-0.04%
2018/04/16	0	0.00	2	65.50	66.80	-2	11,251	-0.02%
2018/04/13	2	65.85	0	0.00	65.00	2	11,315	0.02%
2018/04/12	1	66.30	2	66.80	66.00	-1	11,398	-0.01%
2018/04/11	1	67.60	1	66.10	65.70	0	11,398	0.00%
2018/04/10	3	71.00	2	72.05	70.00	1	11,276	0.01%
2018/04/09	1	70.20	0	0.00	70.20	1	11,241	0.01%
2018/04/03	0	0.00	1	69.50	70.10	-1	11,266	-0.01%
2018/04/02	0	0.00	2	70.10	70.00	-2	11,248	-0.02%
2018/03/31	1	69.40	2	70.05	69.40	-1	11,250	-0.01%
2018/03/30	0	0.00	1	70.30	69.70	-1	11,285	-0.01%
2018/03/29	0	0.00	1	69.70	69.40	-1	11,386	-0.01%
2018/03/28	4	69.25	3	69.50	69.30	1	11,411	0.01%
2018/03/27	2	70.85	2	71.45	70.90	0	11,389	0.00%
2018/03/26	6	70.95	2	69.95	69.50	4	11,401	0.04%
2018/03/23	7	69.87	2	70.30	71.00	5	11,432	0.04%
2018/03/22	5	72.76	8	72.14	72.00	-3	11,569	-0.03%
2018/03/21	9	75.29	7	75.51	73.50	2	11,517	0.02%
2018/03/20	12	74.03	4	74.40	74.00	8	11,444	0.07%
2018/03/19	3	73.67	3	73.37	73.80	0	11,444	0.00%
2018/03/15	1	73.00	5	72.74	73.00	-4	11,464	-0.04%
2018/03/14	7	71.89	3	72.43	72.60	4	11,486	0.03%
2018/03/13	8	72.50	10	71.78	73.20	-2	11,526	-0.02%
2018/03/12	12	69.59	1	69.80	69.10	11	11,502	0.10%
2018/03/09	7	72.60	1	71.30	71.00	6	11,640	0.05%
2018/03/08	9	75.47	12	74.55	74.60	-3	11,780	-0.03%
2018/03/07	9	75.78	11	75.35	73.80	-2	11,676	-0.02%
2018/03/06	22	78.60	33	78.02	77.50	-11	11,716	-0.09%
2018/03/05	31	71.77	14	74.21	75.40	17	11,460	0.15%
2018/03/02	3	68.67	9	68.71	68.60	-6	11,349	-0.05%
2018/03/01	9	66.73	1	67.00	66.70	8	11,392	0.07%
2018/02/27	5	67.34	10	67.39	67.90	-5	11,572	-0.04%
2018/02/26	15	67.27	8	67.24	66.20	7	11,445	0.06%
2018/02/23	1	69.20	12	71.25	68.60	-11	11,346	-0.10%
2018/02/22	2	68.90	3	69.53	68.80	-1	11,322	-0.01%
2018/02/21	11	70.01	7	69.96	71.10	4	11,333	0.04%
2018/02/12	1	71.00	1	66.00	66.20	0	11,211	0.00%
2018/02/09	2	67.90	1	70.40	68.20	1	11,239	0.01%
2018/02/08	31	68.54	31	69.47	69.10	0	11,150	0.00%
2018/02/07	10	72.45	6	72.48	74.90	4	10,986	0.04%
2018/02/06	5	69.24	4	68.20	68.10	1	10,953	0.01%
2018/02/05	7	74.63	3	74.00	74.00	4	10,852	0.04%
2018/02/02	3	79.33	15	78.84	78.10	-12	10,763	-0.11%
2018/02/01	3	79.23	4	80.63	77.90	-1	10,709	-0.01%
2018/01/31	12	80.34	12	79.77	81.80	0	10,660	0.00%
2018/01/30	3	81.10	2.6	80.78	79.80	0.4	10,623	0.00%
2018/01/29	24	81.92	9	82.04	82.80	15	10,536	0.14%
2018/01/26	6	72.67	23	73.11	75.90	-17	9,824	-0.17%
2018/01/25	18	70.20	5.6	70.21	69.00	12.4	9,269	0.13%
2018/01/24	1	65.00	16.6	67.49	68.30	-15.6	8,504	-0.18%
2018/01/23	4	63.50	0	0.00	62.10	4	8,168	0.05%
2018/01/22	1	61.70	0	0.00	63.50	1	8,143	0.01%
2018/01/19	2	62.55	0	0.00	61.70	2	8,102	0.02%
2018/01/18	1	63.60	3	63.80	63.50	-2	8,028	-0.02%
2018/01/16	2	62.00	10.8	63.23	63.50	-8.8	7,915	-0.11%
2018/01/15	0	0.00	11	59.63	60.80	-11	7,863	-0.14%
2018/01/11	0	0.00	1	54.80	54.70	-1	7,853	-0.01%
2018/01/10	10	57.40	0	0.00	56.00	10	7,798	0.13%
2018/01/09	1	59.50	3	60.50	58.30	-2	7,737	-0.03%
2018/01/08	3	57.20	3	60.23	60.00	0	7,653	0.00%
2018/01/05	1	59.20	0	0.00	58.50	1	7,547	0.01%
2018/01/03	0	0.00	11	59.74	60.30	-11	7,503	-0.15%
2018/01/02	1	56.70	0	0.00	57.30	1	7,443	0.01%