陽程 (3498)-新光券商分點個股進出

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

陽程

(3498)

可現股當沖

股價
53.8
漲跌
▼0.5
漲幅
-0.92%
成交量
851張
產業
上櫃其他電子類股
142人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

陽程 (3498)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/22	12.1	54.09	8	54.65	53.80	4.1	6,449	0.06%
2024/11/21	16.2	54.72	13	54.82	54.30	3.2	6,463	0.05%
2024/11/20	9	56.04	7	56.50	55.60	2	6,483	0.03%
2024/11/19	10.2	56.84	7	57.13	57.40	3.2	6,497	0.05%
2024/11/18	17.1	56.64	30	57.28	56.00	-13	6,558	-0.20%
2024/11/15	11	59.32	27	59.12	59.20	-16	6,628	-0.24%
2024/11/14	29.1	59.52	20	60.04	58.70	9.1	6,769	0.13%
2024/11/13	36	60.82	39	60.42	59.80	-3	6,804	-0.04%
2024/11/12	21	59.80	31	59.96	59.50	-10	6,903	-0.14%
2024/11/11	68.5	62.15	46	62.24	60.80	22.5	6,944	0.32%
2024/11/08	143.3	68.10	125.1	68.00	65.50	18.3	6,901	0.26%	大買/大賣/
2024/11/07	112.8	68.42	155.4	68.67	69.30	-42.6	6,727	-0.63%	大買/大賣/
2024/11/06	18.1	63.68	19	63.85	63.00	-0.9	6,592	-0.01%
2024/11/05	26	63.33	27	63.88	63.70	-1	6,592	-0.02%
2024/11/04	27	63.51	39	63.16	62.40	-12	6,588	-0.18%
2024/11/01	36	66.82	133	67.31	65.80	-97	6,547	-1.48%	大賣/
2024/10/30	67	67.03	63	66.64	66.20	4	6,531	0.06%
2024/10/29	24	66.18	27.5	65.59	64.80	-3.5	6,513	-0.05%
2024/10/28	26.2	66.07	18	66.26	66.10	8.2	6,526	0.13%
2024/10/25	23.5	68.36	20.1	68.26	67.20	3.4	6,486	0.05%
2024/10/24	107.1	70.68	49.3	71.82	69.70	57.7	6,453	0.89%	大買/
2024/10/23	180.5	71.85	126	72.30	71.60	54.4	6,390	0.85%	大買/大賣/
2024/10/22	122.1	72.75	101.1	71.20	74.10	21	6,263	0.34%	大買/大賣/
2024/10/21	85	71.02	131	71.24	70.40	-46	6,205	-0.74%	大賣/
2024/10/18	151.1	70.70	97.1	71.37	69.70	54	6,132	0.88%	大買/
2024/10/17	277	72.97	150.1	72.70	73.30	126.9	5,974	2.12%	大買/大賣/鉅額交易
2024/10/16	42	70.08	142.3	72.18	73.80	-100.3	5,687	-1.76%	大賣/
2024/10/15	450.2	69.08	357.8	69.00	67.10	92.5	5,526	1.67%	大買/大賣/
2024/10/14	150.5	64.00	198.7	64.79	66.40	-48.2	4,937	-0.98%	大買/大賣/
2024/10/11	104.2	60.23	128.6	60.64	60.40	-24.5	4,538	-0.54%	大買/大賣/
2024/10/09	26	57.02	13	56.74	56.30	13	4,406	0.30%
2024/10/08	11	58.12	21.1	58.30	58.10	-10.1	4,534	-0.22%
2024/10/07	29.2	57.92	19.5	58.43	58.30	9.7	4,554	0.21%
2024/10/04	13.3	57.18	11	57.60	57.10	2.3	4,783	0.05%
2024/10/01	35	56.41	59.8	57.13	57.60	-24.8	5,014	-0.50%
2024/09/30	10.2	55.09	0	0.00	54.40	10.2	5,038	0.20%
2024/09/27	17	55.82	28	55.79	55.40	-11	5,205	-0.21%
2024/09/26	31.6	56.08	26	56.00	55.40	5.6	5,372	0.10%
2024/09/25	60.3	58.11	30.6	57.54	56.80	29.7	5,382	0.55%
2024/09/24	123	58.89	113.6	58.60	59.00	9.4	5,539	0.17%	大買/大賣/
2024/09/23	97.1	58.51	124.8	58.63	58.50	-27.7	5,412	-0.51%	大賣/
2024/09/20	75.1	56.62	136.3	57.19	56.30	-61.2	5,253	-1.17%	大賣/
2024/09/19	29.1	54.85	58	54.73	54.30	-29	5,222	-0.55%
2024/09/18	169.1	56.96	77.7	57.41	55.10	91.4	5,474	1.67%	大買/
2024/09/16	56	54.79	31.1	54.96	55.30	25	5,320	0.47%
2024/09/13	32	53.69	34.2	53.40	54.30	-2.2	5,278	-0.04%
2024/09/12	85.1	53.78	111.1	53.88	54.00	-26	5,231	-0.50%	大賣/
2024/09/11	9	50.73	38.3	50.94	51.90	-29.3	5,066	-0.58%
2024/09/10	29.2	49.17	35.4	48.87	47.20	-6.2	5,019	-0.12%
2024/09/09	3.2	48.74	3	49.60	49.45	0.2	5,001	0.00%
2024/09/06	22	50.29	16	50.70	49.50	6	4,986	0.12%
2024/09/05	47.4	52.65	58.3	52.56	51.20	-10.9	4,967	-0.22%
2024/09/04	33.3	48.50	50.2	49.74	51.70	-16.9	4,890	-0.34%
2024/09/03	61.2	52.73	47.2	52.95	51.50	14	4,854	0.29%
2024/09/02	50.1	52.93	26	52.08	51.20	24.1	4,766	0.50%
2024/08/30	101.2	55.51	54.2	55.31	54.50	47	4,727	0.99%	大買/
2024/08/29	41.1	54.64	38.3	54.45	54.00	2.8	4,637	0.06%
2024/08/28	126.3	57.26	101.4	56.75	56.00	25	4,641	0.54%	大買/大賣/
2024/08/27	92.2	54.93	124.6	55.32	56.80	-32.4	4,453	-0.73%	大賣/
2024/08/26	37.2	51.08	40	51.14	51.70	-2.8	4,237	-0.07%
2024/08/23	17	48.09	8.1	48.30	48.70	8.9	4,177	0.21%
2024/08/22	9.1	49.91	39	49.91	49.40	-29.9	4,206	-0.71%
2024/08/21	20.1	51.37	14	51.21	50.70	6	4,308	0.14%
2024/08/20	67.3	52.68	70	52.22	52.60	-2.8	4,288	-0.06%
2024/08/19	103.4	52.16	65.3	52.36	52.80	38.1	4,229	0.90%	大買/
2024/08/16	107.2	51.41	118.1	51.01	50.80	-10.9	4,186	-0.26%	大買/大賣/
2024/08/15	101	48.52	88	47.66	48.20	13	4,035	0.32%	大買/
2024/08/14	69.5	48.12	79.1	48.16	48.75	-9.6	3,984	-0.24%
2024/08/13	33.1	44.12	44	44.98	46.40	-10.9	3,858	-0.28%
2024/08/12	16	42.40	1	43.55	42.20	15	3,867	0.39%
2024/08/09	9	44.44	5	44.70	43.20	4	3,862	0.10%
2024/08/08	23	43.36	21	43.65	42.90	2	3,847	0.05%
2024/08/07	7	40.87	30.1	41.04	42.25	-23.1	3,871	-0.60%
2024/08/06	32.2	39.10	31	38.53	38.45	1.2	3,863	0.03%
2024/08/05	3.1	42.73	11	42.82	42.70	-7.9	3,823	-0.21%
2024/08/02	17	48.19	22	48.77	47.40	-5	3,809	-0.13%
2024/08/01	77	49.30	35	49.24	48.75	42	3,772	1.11%
2024/07/31	28.2	46.37	37	46.61	47.00	-8.9	3,686	-0.24%
2024/07/30	15	43.41	20	43.07	44.30	-5	3,633	-0.14%
2024/07/29	2	42.87	5	45.02	42.90	-3	3,618	-0.08%
2024/07/26	11	45.14	11	44.89	44.50	0	3,596	0.00%
2024/07/23	10.1	47.83	12	48.00	46.55	-1.9	3,575	-0.05%
2024/07/22	14.1	49.10	27	48.16	46.30	-12.9	3,544	-0.36%
2024/07/19	32	51.60	34.7	51.77	50.90	-2.6	3,484	-0.08%
2024/07/18	27.3	51.13	27	51.44	49.90	0.2	3,419	0.01%
2024/07/17	45.1	51.76	47	51.96	51.40	-1.9	3,379	-0.06%
2024/07/16	40.2	50.83	21	50.65	50.30	19.2	3,319	0.58%
2024/07/15	34.2	53.22	30	52.26	51.50	4.2	3,290	0.13%
2024/07/12	30.7	54.31	26	54.33	53.00	4.7	3,241	0.14%
2024/07/11	46.3	55.42	64	54.87	55.40	-17.8	3,172	-0.56%
2024/07/10	91.2	57.14	127.2	56.40	57.00	-36	3,077	-1.17%	大賣/
2024/07/09	72.2	57.88	33.1	58.02	56.60	39.1	2,907	1.34%
2024/07/08	159.2	64.24	141.3	64.04	62.80	17.9	2,840	0.63%	大買/大賣/
2024/07/05	131.3	60.24	154.5	61.03	63.20	-23.2	2,562	-0.90%	大買/大賣/
2024/07/04	47	55.45	21.9	57.30	57.50	25.1	2,289	1.10%
2024/07/03	84	48.63	107.3	50.60	52.30	-23.3	2,214	-1.05%	大賣/
2024/07/02	132.1	47.86	162.3	47.95	47.55	-30.3	2,052	-1.47%	大買/大賣/
2024/07/01	31.4	45.58	37	45.52	44.80	-5.6	1,856	-0.30%
2024/06/28	97.1	47.68	115	47.68	47.10	-18	1,817	-0.99%	大賣/
2024/06/27	29	46.04	65.2	46.66	48.00	-36.2	1,599	-2.27%
2024/06/26	97	43.90	56.1	43.66	43.65	40.9	1,543	2.65%
2024/06/25	78.7	44.04	79.1	44.39	44.50	-0.4	1,645	-0.02%
2024/06/24	164.1	45.61	135.6	45.90	45.40	28.6	1,604	1.78%	大買/大賣/
2024/06/21	15	39.86	25	40.22	42.35	-10	1,342	-0.74%
2024/06/20	13	38.44	15.5	38.09	38.50	-2.5	1,315	-0.19%
2024/06/19	5.4	36.80	2	37.20	36.05	3.4	1,337	0.25%
2024/06/18	1	36.30	3	36.52	36.70	-2	1,437	-0.14%
2024/06/14	10	36.72	10	36.68	36.30	0	1,671	0.00%
2024/06/13	1	36.30	0.7	36.45	36.15	0.3	1,686	0.02%
2024/06/12	2	36.43	0.3	36.45	36.80	1.7	1,685	0.10%
2024/06/11	2	36.48	2	36.85	36.55	0	1,681	0.00%
2024/06/07	3	38.78	0	0.00	38.70	3	1,668	0.18%
2024/06/06	3	38.92	1	39.50	38.40	2	1,665	0.12%
2024/06/05	3	39.65	4	39.10	38.90	-1	1,658	-0.06%
2024/06/04	9	39.68	11	39.21	39.20	-2	1,648	-0.12%
2024/06/03	22	41.74	18.1	41.62	40.05	3.9	1,633	0.24%
2024/05/31	2	39.60	7	39.67	39.55	-5	1,573	-0.32%
2024/05/30	5	39.62	12	39.37	38.75	-7	1,556	-0.45%
2024/05/29	12	40.11	6	40.17	40.55	6	1,543	0.39%
2024/05/28	83.1	40.69	43	40.42	40.00	40.1	1,535	2.61%
2024/05/27	97.7	41.07	67	41.49	41.10	30.6	1,481	2.07%
2024/05/24	6	38.60	5	38.51	38.30	1	1,346	0.07%
2024/05/23	4	38.50	16	38.79	38.10	-12	1,337	-0.90%
2024/05/22	32.5	39.25	27.1	39.32	38.95	5.4	1,321	0.41%
2024/05/21	5.1	36.52	7	37.16	37.70	-1.9	1,269	-0.15%
2024/05/20	7	36.69	9	36.62	36.30	-2	1,261	-0.16%
2024/05/17	8	37.71	3	37.75	37.80	5	1,253	0.40%
2024/05/16	30	38.88	31	38.77	38.05	-1	1,243	-0.08%
2024/05/15	12	36.48	4	36.01	37.00	8	1,162	0.69%
2024/05/14	7	36.50	12	36.26	35.80	-5	1,146	-0.44%
2024/05/13	29	37.24	32	37.29	37.60	-3	1,122	-0.27%
2024/05/10	15	33.89	28	33.11	34.90	-13	1,051	-1.24%
2024/05/09	0	32.20	2	31.90	31.75	-2	1,033	-0.19%
2024/05/08	4	32.43	1	32.35	32.25	3	1,033	0.29%
2024/05/07	2.3	32.96	3	32.22	32.55	-0.7	1,033	-0.07%
2024/05/06	1	31.80	2	31.80	32.00	-1	1,028	-0.10%
2024/05/03	1	32.25	0	32.10	31.80	1	1,033	0.10%
2024/05/02	0	0.00	0.2	32.30	32.10	-0.2	1,059	-0.02%
2024/04/30	5	32.60	3.1	32.70	32.30	1.9	1,067	0.17%
2024/04/29	1	33.40	0.3	33.05	32.80	0.7	1,065	0.06%
2024/04/26	8	32.66	3	32.78	32.80	5	1,063	0.47%
2024/04/25	0	0.00	10	32.87	32.85	-10	1,060	-0.94%
2024/04/24	7.1	33.23	6	33.06	33.30	1.1	1,058	0.10%
2024/04/23	18	32.37	4	32.34	32.40	14	1,050	1.33%
2024/04/22	3	31.57	3	31.40	31.30	0	1,043	0.00%
2024/04/19	2	32.05	3	30.97	31.90	-1	1,038	-0.10%
2024/04/18	3	33.60	2	33.68	33.30	1	1,029	0.10%
2024/04/17	3	33.87	3	33.85	33.70	0	1,023	0.00%
2024/04/16	7	34.66	4	34.26	33.70	3	1,018	0.29%
2024/04/15	1	37.75	1	36.76	36.20	0	1,005	0.00%
2024/04/12	2.5	36.76	1.1	36.67	36.50	1.5	994	0.15%
2024/04/11	5.1	37.01	1	37.05	36.70	4.1	987	0.41%
2024/04/10	3	38.43	4	38.30	38.10	-1	974	-0.10%
2024/04/09	8	38.49	3	37.80	37.80	5	968	0.52%
2024/04/08	4	39.32	4	39.14	38.60	0	956	0.00%
2024/04/03	12	37.95	25	37.77	37.20	-13	935	-1.39%
2024/04/02	7	37.91	34.1	37.75	37.50	-27.1	922	-2.94%
2024/04/01	20.1	39.14	125	39.14	38.40	-104.9	907	-11.56%	大賣/鉅額交易
2024/03/29	10.5	40.25	73	40.07	39.85	-62.5	884	-7.07%
2024/03/28	77	41.78	56	41.86	41.80	21	851	2.47%
2024/03/27	54	40.48	52.3	40.14	41.15	1.7	689	0.25%
2024/03/26	62	38.03	236	37.63	37.45	-174	623	-27.91%	大賣/鉅額交易
2024/03/25	20	40.46	12	40.32	40.95	8	588	1.36%
2024/03/22	26	39.52	29	39.89	39.65	-3	548	-0.55%
2024/03/21	53	40.68	42.9	40.34	40.95	10.1	507	1.99%
2024/03/20	240.2	41.15	123.8	40.69	39.70	116.4	402	28.94%	大買/大賣/鉅額交易
2024/03/19	73	37.14	13.2	37.30	38.50	59.8	204	29.30%
2024/03/18	0	32.55	16	33.40	35.00	-16	160	-9.95%
2024/03/15	10	32.06	7	31.94	31.85	3	139	2.17%
2024/03/14	3.5	31.20	0	0.00	31.10	3.5	136	2.59%
2024/03/13	3.1	31.09	0	31.25	31.20	3.1	135	2.28%
2024/03/12	1	31.80	5	31.72	32.10	-4	133	-3.00%
2024/03/11	0	30.40	0	0.00	31.15	0	133	0.00%
2024/03/08	0	31.35	0	30.90	30.80	0	133	-0.01%
2024/03/07	0.6	31.65	0	0.00	31.60	0.6	131	0.43%
2024/03/06	0	31.80	0	0.00	31.95	0	130	0.00%
2024/03/05	0	32.32	5	31.48	31.90	-5	129	-3.85%
2024/03/04	5	32.95	0	0.00	32.60	5	126	3.94%
2024/03/01	0	0.00	3.1	32.50	32.55	-3.1	123	-2.48%
2024/02/29	0	30.80	2	31.40	31.30	-2	111	-1.79%
2024/02/27	1	30.80	0	0.00	30.70	1	108	0.92%
2024/02/26	1	30.45	0	32.15	30.70	1	110	0.90%
2024/02/23	0	30.55	0	30.65	30.75	0	111	0.00%
2024/02/22	1	30.65	0	0.00	30.75	1	111	0.90%
2024/02/21	0	31.08	0	0.00	30.45	0	111	0.00%
2024/02/20	0	30.80	2	30.50	30.65	-2	112	-1.79%
2024/02/19	0	33.00	0	33.00	30.40	0	110	0.00%
2024/02/05	0	30.18	0	0.00	30.15	0	109	0.00%
2024/02/02	0	31.03	0	0.00	30.25	0	108	0.00%
2024/02/01	1	30.75	1	30.80	30.55	0	108	0.00%
2024/01/31	2	31.28	0	0.00	30.95	2	107	1.87%
2024/01/30	0	0.00	0	31.25	31.60	0	106	-0.01%
2024/01/29	0.3	31.34	1	31.20	31.85	-0.7	105	-0.66%
2024/01/26	5	31.72	6.1	31.86	31.35	-1	103	-1.01%
2024/01/25	29.1	32.63	37.2	32.36	32.50	-8.1	98	-8.25%
2024/01/24	11	30.69	0	0.00	30.45	11	73	15.05%
2024/01/22	0	29.75	0	0.00	29.15	0	66	0.00%
2024/01/19	2	29.08	0	0.00	29.30	2	66	3.02%
2024/01/17	0.2	28.78	0	0.00	28.95	0.2	69	0.29%
2024/01/12	0.1	29.20	0	0.00	29.10	0.1	74	0.13%
2024/01/10	0	0.00	0	29.45	29.75	0	75	0.00%
2024/01/09	2	29.70	0	0.00	29.65	2	76	2.61%
2024/01/08	0	30.37	0	0.00	29.90	0	77	0.00%
2024/01/04	0	29.70	0	0.00	29.80	0	79	0.00%
2023/12/28	0	31.00	0	0.00	29.85	0	82	0.00%
2023/12/26	1	29.35	0	0.00	29.65	1	85	1.17%
2023/12/22	1	29.55	0	0.00	29.65	1	87	1.15%
2023/12/21	0	29.55	0	0.00	29.55	0	89	0.00%
2023/12/19	0.2	29.40	0	0.00	29.40	0.2	90	0.22%
2023/12/18	0	29.80	0	0.00	29.60	0	91	0.00%
2023/12/15	0	29.85	0	0.00	29.80	0	94	0.00%
2023/12/14	0	0.00	1	30.15	30.10	-1	94	-1.06%
2023/12/11	2	30.00	0	0.00	29.95	2	97	2.06%
2023/12/08	0	30.95	0	0.00	30.90	0	97	0.00%
2023/12/07	0.2	30.70	0	0.00	30.60	0.2	100	0.20%
2023/12/06	1	30.55	0	0.00	30.80	1	103	0.96%
2023/12/01	0	0.00	7	31.05	31.15	-7	103	-6.78%
2023/11/29	0	31.00	0	0.00	30.95	0	104	0.00%
2023/11/28	0	30.95	0	0.00	30.80	0	107	0.00%
2023/11/24	0	31.25	0	0.00	31.35	0	109	0.00%
2023/11/23	0	0.00	3	31.00	31.50	-3	110	-2.72%
2023/11/22	1	31.55	2	31.33	31.35	-1	110	-0.91%
2023/11/21	1	31.20	0	0.00	31.15	1	110	0.90%
2023/11/17	0.1	30.20	0	0.00	30.50	0.1	113	0.09%
2023/11/14	0	0.00	0	29.05	28.95	0	115	0.00%
2023/11/10	2	29.15	0	0.00	29.10	2	118	1.69%
2023/11/09	1	29.35	0	0.00	29.60	1	120	0.84%
2023/11/08	0	30.95	0	0.00	30.20	0	121	0.00%
2023/11/06	1	29.50	1	29.80	29.80	0	133	0.00%
2023/10/27	0	30.95	0	0.00	29.90	0	144	0.00%
2023/10/26	1	29.90	0	0.00	29.85	1	150	0.67%
2023/10/24	0	30.52	0	0.00	30.45	0	153	0.02%
2023/10/20	1	30.40	0	0.00	30.70	1	159	0.63%
2023/10/17	1	31.35	0	0.00	31.60	1	173	0.58%
2023/10/16	0	32.95	0	33.00	31.60	0	180	0.00%
2023/10/12	1	31.90	1	31.95	31.85	0	190	0.00%
2023/10/11	0	31.45	0	0.00	31.65	0	194	0.00%
2023/09/28	1	32.25	0	0.00	32.75	1	246	0.41%
2023/09/27	1	32.35	0	0.00	32.75	1	258	0.39%
2023/09/26	0	33.55	0	0.00	33.00	0	271	0.00%
2023/09/22	0	32.78	1	32.75	32.65	-1	307	-0.32%
2023/09/20	2	33.38	0	0.00	33.05	2	322	0.62%
2023/09/15	1	33.65	0	0.00	33.80	1	391	0.26%
2023/09/11	1	33.75	1	33.50	33.40	0	545	0.00%
2023/09/08	0	0.00	1	34.85	35.05	-1	593	-0.17%
2023/09/06	0	0.00	6	35.31	35.60	-6	772	-0.78%
2023/09/05	2	35.35	0	35.80	35.25	2	843	0.24%
2023/09/04	1	35.50	2	35.15	35.45	-1	869	-0.11%
2023/09/01	1	35.15	0	0.00	35.15	1	870	0.11%
2023/08/29	0	34.15	0	0.00	34.10	0	870	0.00%
2023/08/28	2	34.70	1	34.00	33.95	1	869	0.11%
2023/08/23	6	35.10	0	0.00	34.75	6	868	0.69%
2023/08/21	0	35.95	0	0.00	35.05	0	871	0.00%
2023/08/15	0	0.00	0	35.25	35.80	0	920	0.00%
2023/08/14	2	35.05	0	0.00	35.00	2	918	0.22%
2023/08/11	1	36.00	1	37.30	36.00	0	916	0.00%
2023/08/10	2.1	35.40	2.5	35.27	35.10	-0.4	911	-0.05%
2023/08/09	0	0.00	1	36.70	36.80	-1	906	-0.11%
2023/08/08	0	36.80	7	37.08	37.00	-7	905	-0.77%
2023/08/04	1	35.50	0	0.00	37.00	1	904	0.11%
2023/08/02	0	0.00	2	36.50	36.30	-2	900	-0.22%
2023/08/01	1	38.00	1	38.05	38.25	0	893	0.00%
2023/07/31	2	38.85	0	37.65	37.65	2	890	0.22%
2023/07/28	2.1	38.29	2	38.10	38.05	0.1	884	0.01%
2023/07/27	2	38.70	1	38.55	38.70	1	881	0.11%
2023/07/25	0	0.00	1	38.70	38.45	-1	875	-0.11%
2023/07/24	0	37.80	1	37.50	37.60	-1	870	-0.11%
2023/07/21	1	39.05	0	0.00	38.90	1	865	0.12%
2023/07/20	0	38.65	1.8	39.00	39.70	-1.8	862	-0.21%
2023/07/19	0	0.00	0.3	39.00	38.65	-0.3	860	-0.04%
2023/07/18	2	39.88	1	39.35	39.25	1	855	0.12%
2023/07/17	1	40.80	0	40.05	40.55	1	849	0.12%
2023/07/14	1	39.50	0	0.00	40.20	1	846	0.12%
2023/07/13	3	40.17	10	39.74	39.40	-7	842	-0.83%
2023/07/12	5	39.37	2	39.53	39.00	3	837	0.36%
2023/07/11	0	40.10	1.1	40.32	40.50	-1.1	828	-0.13%
2023/07/10	0.2	40.86	11	40.64	40.75	-10.8	817	-1.32%
2023/07/07	0	40.40	1	40.40	41.80	-1	812	-0.12%
2023/07/06	1	41.95	2	42.23	41.75	-1	802	-0.12%
2023/07/05	5	44.11	10	43.68	43.05	-5	795	-0.63%
2023/07/04	11.3	43.99	3	44.37	43.55	8.3	782	1.06%
2023/07/03	4	42.95	8	43.08	44.50	-4	768	-0.53%
2023/06/30	35	40.35	36	40.77	41.65	-1	750	-0.13%
2023/06/29	7	42.11	1	42.30	42.05	6	731	0.82%
2023/06/28	1	43.55	0	0.00	43.00	1	724	0.14%
2023/06/27	3	43.43	9	43.48	43.00	-6	718	-0.83%
2023/06/26	17	46.47	14	46.22	45.15	3	701	0.43%
2023/06/21	6	48.41	46	47.92	48.40	-40	687	-5.82%
2023/06/20	35	48.67	7.1	48.11	48.00	27.9	658	4.23%
2023/06/19	24	48.50	12	48.42	47.60	12	638	1.88%
2023/06/16	189	47.78	35	48.12	48.00	154	612	25.13%	大買/鉅額交易
2023/06/15	38	48.04	33.3	48.16	47.90	4.7	571	0.82%
2023/06/14	43	46.26	32.5	46.16	46.10	10.5	504	2.08%
2023/06/13	47.5	45.27	40	45.50	45.05	7.5	454	1.66%
2023/06/12	34	41.99	34.3	42.99	43.70	-0.3	319	-0.09%
2023/06/09	56	40.25	42.1	40.04	39.75	13.9	278	4.99%
2023/06/08	9	38.50	11.1	38.50	38.50	-2.1	214	-0.98%
2023/06/07	0	0.00	1.4	34.20	35.00	-1.4	188	-0.74%
2023/06/06	4	34.13	2	34.40	33.95	2	189	1.06%
2023/06/05	1	34.95	0	0.00	34.95	1	190	0.53%
2023/06/02	3	35.00	2	34.95	34.90	1	192	0.52%
2023/06/01	0	0.00	2	34.75	34.70	-2	195	-1.02%
2023/05/30	0	0.00	5	34.71	34.75	-5	198	-2.52%
2023/05/25	2	36.28	1	36.00	36.00	1	201	0.50%
2023/05/24	20	36.65	49	36.75	37.15	-29	196	-14.74%
2023/05/23	2	35.45	17	35.51	35.60	-15	160	-9.36%
2023/05/22	2	32.33	1	33.00	32.45	1	148	0.67%
2023/05/19	0	0.00	0	32.10	32.40	0	147	0.00%
2023/05/18	0	0.00	0	32.30	32.45	0	148	0.00%
2023/05/17	2.1	32.28	0	0.00	32.45	2.1	151	1.37%
2023/05/11	3	32.07	0	0.00	31.90	3	194	1.54%
2023/05/09	1	32.50	0	0.00	32.40	1	209	0.48%
2023/05/05	2	33.43	0	0.00	33.35	2	216	0.93%
2023/05/02	0	0.00	0	32.60	33.50	0	225	0.00%
2023/04/27	0	0.00	1	32.55	32.45	-1	233	-0.43%
2023/04/26	0	32.45	0	0.00	32.50	0	235	0.00%
2023/04/25	2	32.43	0	0.00	32.15	2	238	0.84%
2023/04/24	1	33.15	12.1	33.10	33.10	-11.1	241	-4.58%
2023/04/21	0	0.00	0	33.80	33.85	0	252	-0.01%
2023/04/20	5	34.98	0.1	34.94	34.80	4.9	257	1.89%
2023/04/19	3	35.28	0.2	35.95	35.25	2.8	262	1.08%
2023/04/18	1	35.41	0	0.00	35.35	1	268	0.38%
2023/04/17	1	35.57	0	0.00	35.30	1	281	0.36%
2023/04/14	1	35.50	0.1	36.20	35.35	0.9	291	0.32%
2023/04/13	0	36.28	0	0.00	35.60	0	291	0.00%
2023/04/12	0	37.07	0	0.00	36.25	0	295	0.00%
2023/04/11	20	36.28	0	36.00	36.00	20	298	6.71%
2023/04/10	1	35.42	0	0.00	35.40	1	297	0.34%
2023/04/07	0	36.82	2	36.08	35.70	-2	297	-0.67%
2023/04/06	0	36.08	0	0.00	36.00	0	298	0.00%
2023/03/31	0	0.00	1	35.60	35.35	-1	298	-0.33%
2023/03/30	10	35.10	2	35.10	35.10	8	300	2.67%
2023/03/29	0	35.49	0	35.00	34.80	0	301	0.00%
2023/03/28	0	35.72	0	0.00	35.30	0	305	0.00%
2023/03/27	0	36.45	0	35.95	35.80	0	307	0.01%
2023/03/24	5	36.56	0	0.00	35.75	5	307	1.63%
2023/03/23	0	37.70	0	0.00	37.70	0	302	0.00%
2023/03/22	0	38.05	0	0.00	37.65	0	310	0.00%
2023/03/21	0	37.13	0	0.00	37.70	0	324	0.00%
2023/03/20	0	36.95	0	0.00	36.75	0	339	0.00%
2023/03/17	0	37.35	0	0.00	37.05	0	344	0.00%
2023/03/16	0	36.95	0	0.00	36.45	0	343	0.00%
2023/03/15	0	37.31	2	37.53	37.30	-2	342	-0.58%
2023/03/14	0	37.70	0	0.00	37.10	0	342	0.00%
2023/03/13	0.1	37.00	0	0.00	37.10	0.1	341	0.03%
2023/03/09	1	36.00	0	0.00	36.00	1	345	0.29%
2023/03/08	1	37.00	1	36.90	36.85	0	351	0.00%
2023/03/07	3	36.87	3	37.20	36.45	0	350	0.00%
2023/03/06	0	36.83	6	36.15	36.40	-6	346	-1.73%
2023/03/03	2	35.40	5	35.75	35.50	-3	343	-0.87%
2023/03/02	2	35.05	14	35.19	35.30	-12	340	-3.52%
2023/03/01	11	35.54	17	35.54	35.30	-6	339	-1.77%
2023/02/24	9	33.70	0	0.00	33.70	9	333	2.70%
2023/02/23	0	35.83	1	34.10	33.85	-1	332	-0.30%
2023/02/22	12	33.89	0.1	34.95	34.10	11.9	334	3.56%
2023/02/21	4	34.38	8	34.50	34.40	-4	334	-1.20%
2023/02/20	2	33.55	0	0.00	34.15	2	334	0.60%
2023/02/17	2	33.60	0	0.00	33.60	2	338	0.59%
2023/02/15	1	33.40	0	0.00	33.45	1	352	0.28%
2023/02/14	7	33.99	5	34.07	33.90	2	361	0.55%
2023/02/13	38	34.33	26	34.40	34.30	12	356	3.37%
2023/02/10	3	38.68	7	38.56	38.05	-4	333	-1.20%
2023/02/09	1	39.75	2	40.00	39.80	-1	328	-0.30%
2023/02/08	5	40.02	0	0.00	39.30	5	319	1.57%
2023/02/07	3	39.23	7.2	39.14	39.50	-4.2	310	-1.34%
2023/02/06	0.3	38.87	0	0.00	38.20	0.3	300	0.09%
2023/02/03	2	38.25	0	0.00	38.00	2	295	0.68%
2023/02/02	5	38.25	1	38.15	38.35	4	293	1.37%
2023/02/01	1	38.50	5	37.95	38.50	-4	290	-1.38%
2023/01/31	1	37.35	2	37.85	37.30	-1	285	-0.35%
2023/01/30	7	36.90	4	37.23	37.50	3	284	1.06%
2023/01/17	1	35.30	2	35.65	35.10	-1	278	-0.36%
2023/01/16	0	0.00	1	36.20	36.00	-1	274	-0.36%
2023/01/13	4	37.28	3	37.30	36.35	1	274	0.36%
2023/01/12	2	38.25	2	38.60	38.15	0	269	0.00%
2023/01/11	4	38.62	3	37.98	38.00	1	265	0.38%
2023/01/10	2	37.78	15	37.66	37.10	-13	252	-5.14%
2023/01/09	2	40.00	1	38.55	39.20	1	246	0.41%
2023/01/06	6	39.81	1	39.90	39.80	5	240	2.08%
2023/01/05	3	39.67	1.6	39.74	39.85	1.4	236	0.59%
2023/01/04	6	38.99	7	38.86	37.60	-1	229	-0.44%
2023/01/03	1	37.40	2	37.60	37.70	-1	248	-0.40%
2022/12/28	0	0.00	1	36.40	35.85	-1	255	-0.39%
2022/12/27	0	0.00	1	36.80	36.50	-1	252	-0.40%
2022/12/23	0	0.00	3	35.58	36.30	-3	250	-1.20%
2022/12/22	0	0.00	1	36.60	36.25	-1	249	-0.40%
2022/12/21	1	36.70	0	0.00	36.50	1	246	0.41%
2022/12/20	0.6	36.04	0	0.00	36.15	0.6	245	0.25%
2022/12/19	0	36.15	1	35.70	37.20	-1	239	-0.42%
2022/12/16	0	0.00	10	36.33	35.95	-10	237	-4.22%
2022/12/15	0	36.60	5	36.95	36.50	-5	233	-2.14%
2022/12/14	0	0.00	5	36.82	36.75	-5	229	-2.18%
2022/12/13	7	36.64	14	37.03	37.00	-7	218	-3.18%
2022/12/12	8.4	36.29	14	36.30	35.85	-5.6	204	-2.76%
2022/12/09	10	34.52	9	34.39	34.55	1	187	0.54%
2022/12/08	0	0.00	3	32.95	33.50	-3	181	-1.65%
2022/12/06	1	33.35	2	33.28	32.95	-1	182	-0.55%
2022/12/05	3	33.83	7	33.81	33.75	-4	181	-2.21%
2022/12/02	5	33.75	0	0.00	33.65	5	179	2.79%
2022/12/01	3	33.17	3.6	33.25	33.20	-0.6	171	-0.36%
2022/11/30	13	33.01	0.1	32.35	33.00	13	168	7.70%
2022/11/29	1	30.50	0	0.00	30.65	1	159	0.63%
2022/11/28	0	0.00	2	30.40	30.70	-2	158	-1.26%
2022/11/24	1	30.05	0	0.00	30.25	1	156	0.64%
2022/11/23	0	30.50	0	0.00	30.15	0	156	0.00%
2022/11/22	0	30.00	0	0.00	30.15	0	155	0.00%
2022/11/18	0	0.00	3	29.50	30.00	-3	153	-1.95%
2022/11/17	5	30.24	1	30.30	29.55	4	151	2.64%
2022/11/16	0	0.00	4	30.10	30.05	-4	151	-2.65%
2022/11/15	1	30.75	4	30.81	30.75	-3	148	-2.02%
2022/11/14	15	30.85	13	31.07	31.00	2	144	1.38%
2022/11/11	9	28.89	0	28.60	28.90	9	135	6.65%
2022/11/10	6	29.10	4	28.70	28.00	2	130	1.54%
2022/11/09	0	27.40	0	0.00	27.40	0	119	0.00%
2022/11/04	0	26.90	0	0.00	26.10	0	149	0.00%
2022/11/03	0	25.85	0	0.00	25.65	0	149	0.00%
2022/10/27	0	24.73	0	0.00	24.75	0	152	0.00%
2022/10/26	0	24.95	0	0.00	24.60	0	153	0.00%
2022/10/25	0	25.73	0	0.00	24.65	0	158	0.00%
2022/10/21	1	25.05	1	25.15	24.90	0	169	0.00%
2022/10/20	0	25.60	0	0.00	24.95	0	168	0.00%
2022/10/19	0	0.00	5	24.54	25.40	-5	167	-2.98%
2022/10/18	8	24.91	3	24.32	24.85	5	166	3.01%
2022/10/17	0	26.10	0	0.00	23.80	0	165	0.00%
2022/10/14	0	25.00	0	0.00	24.60	0	164	0.00%
2022/10/13	0	25.50	1	24.45	24.00	-1	163	-0.61%
2022/10/12	0	27.95	0	0.00	25.35	0	159	0.00%
2022/10/11	13	26.86	15	26.97	26.40	-2	153	-1.30%
2022/10/07	5	26.60	6	26.48	26.60	-1	123	-0.81%
2022/10/05	2	24.15	0	0.00	24.20	2	104	1.91%
2022/09/29	0	25.00	1	23.25	23.25	-1	105	-0.95%
2022/09/27	1	24.60	0	0.00	24.55	1	104	0.95%
2022/09/26	0	0.00	0	25.50	24.70	0	106	0.00%
2022/09/23	0	25.95	0	0.00	25.50	0	109	0.00%
2022/09/22	0	0.00	1	25.80	25.50	-1	109	-0.91%
2022/09/20	2	25.90	0	0.00	26.15	2	109	1.83%
2022/09/12	0	27.65	0	0.00	27.30	0	109	0.00%
2022/09/06	0	0.00	3	27.52	27.60	-3	110	-2.71%
2022/09/02	0	27.70	0	0.00	27.60	0	108	0.00%
2022/09/01	0	0.00	3	27.35	27.45	-3	108	-2.77%
2022/08/30	0	0.00	11	27.40	27.60	-11	107	-10.24%
2022/08/23	0	26.65	1	27.00	27.00	-1	107	-0.93%
2022/08/19	2	28.18	2	28.45	27.60	0	108	0.00%
2022/08/18	2	27.90	2	27.45	27.80	0	115	0.00%
2022/08/17	3	27.73	3	27.55	27.55	0	123	0.00%
2022/08/16	2	28.00	0	0.00	27.65	2	123	1.62%
2022/08/15	10	28.05	9	28.18	28.15	1	120	0.83%
2022/08/12	11	28.77	7	28.97	29.00	4	116	3.45%
2022/08/11	0	0.00	1	27.70	27.70	-1	92	-1.08%
2022/08/09	0	24.90	0	0.00	24.80	0	89	0.00%
2022/08/05	2	25.50	0	0.00	25.70	2	88	2.25%
2022/08/04	0	0.00	2	24.75	25.20	-2	88	-2.25%
2022/08/01	2	26.45	2	26.68	26.15	0	86	0.00%
2022/07/29	2	26.75	1	26.85	26.85	1	81	1.23%
2022/07/28	0	24.33	0	24.35	24.45	0	70	0.00%
2022/07/25	0	0.00	0	24.50	24.65	0	70	0.00%
2022/07/19	0	25.95	0	0.00	24.40	0	71	0.01%
2022/07/18	1	23.95	1	23.90	24.25	0	71	0.00%
2022/07/14	0	22.50	0	0.00	23.05	0	70	0.00%
2022/07/13	0	0.00	0	22.30	22.80	0	70	0.00%
2022/07/12	0	0.00	1	22.20	22.30	-1	70	-1.41%
2022/07/05	1	21.90	0	0.00	22.10	1	71	1.39%
2022/07/04	0	23.45	0	0.00	22.35	0	72	0.00%
2022/07/01	1	22.65	0	0.00	22.65	1	70	1.43%
2022/06/30	0	24.88	0	0.00	24.55	0	67	0.00%
2022/06/28	0	0.00	1	25.10	25.10	-1	67	-1.49%
2022/06/27	1	25.00	0	25.75	25.50	1	67	1.48%
2022/06/22	0	26.90	2	24.75	24.75	-2	68	-2.92%
2022/06/21	0	0.00	2	25.50	25.00	-2	67	-2.95%
2022/06/20	2	25.00	0	0.00	24.70	2	67	2.95%
2022/06/13	0	0.00	0.2	27.19	27.30	-0.2	63	-0.34%
2022/06/06	0	0.00	0	28.95	27.85	0	64	0.00%
2022/05/30	0.2	28.80	0	0.00	28.25	0.2	67	0.31%
2022/05/24	1	26.05	3	26.03	25.75	-2	51	-3.91%
2022/05/12	0	0.00	0	25.70	25.40	0	48	0.00%
2022/05/11	0	26.40	0	0.00	26.05	0	47	0.00%
2022/05/10	0	26.20	0	0.00	26.50	0	47	0.00%
2022/05/05	0	0.00	2	28.50	28.30	-2	47	-4.18%
2022/05/04	2	28.15	0	28.50	28.30	2	48	4.16%
2022/04/26	0	28.95	0	0.00	29.05	0	54	0.00%
2022/04/25	0	0.00	0	28.50	28.70	0	55	0.00%
2022/04/22	0	0.00	0	28.85	29.00	0	56	0.00%
2022/04/20	0	30.46	0	0.00	29.25	0	58	0.02%
2022/04/19	0	29.73	0	0.00	29.10	0	60	0.03%
2022/04/18	0	30.12	1	28.70	28.70	-1	63	-1.58%
2022/04/15	2	28.91	0	0.00	28.75	2	63	3.14%
2022/04/14	1	29.21	0	0.00	28.90	1	66	1.52%
2022/04/13	0	31.00	0	0.00	29.10	0	71	0.01%
2022/04/12	0	29.30	0	0.00	29.00	0	85	0.01%
2022/04/11	0	31.90	1	29.50	29.00	-1	86	-1.15%
2022/04/08	1	29.80	2	29.75	29.90	-1	85	-1.16%
2022/04/07	0	29.90	0	0.00	29.80	0	85	0.00%
2022/04/06	0	29.93	0	0.00	29.65	0	86	0.01%
2022/04/01	0	30.03	0	0.00	29.80	0	86	0.00%
2022/03/31	0	30.15	0	0.00	29.65	0	87	0.00%
2022/03/30	0	29.95	0	0.00	29.90	0	87	0.00%
2022/03/29	3	29.55	0	0.00	29.75	3	87	3.45%
2022/03/28	0	29.90	0	0.00	30.00	0	87	0.00%
2022/03/24	2	29.60	0	0.00	29.55	2	87	2.29%
2022/03/22	0	30.18	0	0.00	29.80	0	86	0.00%
2022/03/21	3	29.55	0	0.00	29.55	3	86	3.45%
2022/03/15	0	29.99	0	0.00	29.65	0	88	0.00%
2022/03/14	0	29.95	0	0.00	29.70	0	87	0.00%
2022/03/11	0	29.80	0	0.00	29.90	0	87	0.00%
2022/03/10	0	30.30	1	30.15	30.00	-1	88	-1.13%
2022/03/09	1	29.30	0	0.00	29.35	1	88	1.13%
2022/03/08	1	29.10	1	29.50	29.35	0	88	0.00%
2022/03/07	1	29.35	0	0.00	29.45	1	88	1.13%
2022/03/04	0	31.15	0	0.00	30.75	0	87	0.00%
2022/03/03	0	31.50	0	0.00	31.45	0	87	0.00%
2022/03/02	0	31.10	1	31.50	31.50	-1	91	-1.09%
2022/03/01	2	29.85	1	30.35	30.85	1	92	1.08%
2022/02/25	0.1	31.21	0	0.00	30.95	0.1	92	0.11%
2022/02/24	0	31.90	1	31.00	31.00	-1	91	-1.09%
2022/02/23	0	32.15	0	0.00	32.30	0	91	0.01%
2022/02/22	0	32.35	0	0.00	31.80	0	92	0.00%
2022/02/21	0	32.35	0	0.00	32.25	0	93	0.01%
2022/02/18	0	31.93	0	0.00	31.90	0	94	0.01%
2022/02/17	0	33.80	0	0.00	31.90	0	95	0.00%
2022/02/16	0	32.00	0	0.00	31.80	0	97	0.00%
2022/02/15	0	0.00	1	31.80	31.80	-1	97	-1.02%
2022/02/14	0	32.90	0	0.00	31.90	0	98	0.00%
2022/02/10	0	32.50	0	0.00	32.10	0	99	0.00%
2022/02/07	0	31.80	0	0.00	31.45	0	98	0.00%
2022/01/25	2	30.10	0	0.00	30.00	2	99	2.01%
2022/01/21	0	31.35	0	0.00	31.05	0	98	0.00%
2022/01/19	0	31.80	0	0.00	31.55	0	98	0.00%
2022/01/18	0.1	31.85	0	0.00	31.85	0.1	97	0.10%
2022/01/14	0.1	31.60	2	31.80	31.90	-1.9	95	-1.98%
2022/01/13	0.2	32.40	0	0.00	32.40	0.2	94	0.21%
2022/01/11	1	32.60	0	0.00	32.60	1	92	1.08%
2022/01/07	0	35.05	0	34.45	34.50	0	90	-0.04%
2022/01/06	7	35.14	2	35.30	35.10	5	87	5.71%
2022/01/05	6	35.07	6	35.04	35.05	0	81	0.00%
2022/01/04	1	32.95	0.3	32.93	33.10	0.7	67	1.03%
2021/12/30	2	32.60	7	32.51	32.60	-5	67	-7.43%
2021/12/29	2	32.92	0	0.00	33.00	2	67	2.99%
2021/12/28	0	32.80	0	0.00	32.75	0	67	0.00%
2021/12/20	0	33.00	0	0.00	32.20	0	68	0.00%
2021/12/14	1	32.80	0	0.00	32.75	1	69	1.43%
2021/12/13	0	0.00	0.1	33.45	33.70	-0.1	69	-0.14%
2021/12/10	0	0.00	0	29.60	33.15	0	69	0.00%
2021/12/09	0	32.85	0	0.00	32.85	0	68	0.01%
2021/12/08	2	32.60	8	32.60	32.85	-6	69	-8.58%
2021/12/07	0.1	32.35	0	0.00	32.40	0.1	69	0.14%
2021/12/06	0	32.50	0	0.00	32.40	0	69	0.00%
2021/12/03	0	32.28	3	32.30	32.20	-3	69	-4.30%
2021/12/02	0	0.00	3	32.32	32.25	-3	69	-4.29%
2021/12/01	0	32.85	0	0.00	32.55	0	70	0.00%
2021/11/29	0.1	32.02	0.1	32.00	32.50	0	68	0.01%
2021/11/26	0	0.00	0.1	32.90	32.90	-0.1	67	-0.15%
2021/11/25	0	0.00	2	32.60	32.65	-2	64	-3.09%
2021/11/24	0	0.00	7	32.81	32.70	-7	65	-10.64%
2021/11/19	10	33.53	0	0.00	33.60	10	65	15.21%
2021/11/17	0	0.00	1	33.45	33.40	-1	65	-1.52%
2021/11/16	1	33.80	1	33.75	33.50	0	65	0.00%
2021/11/09	0.1	33.65	1	34.00	33.95	-0.9	65	-1.35%
2021/11/03	0	34.16	0	0.00	34.70	0	74	0.03%
2021/11/02	1	34.40	0	0.00	34.40	1	74	1.35%
2021/10/29	0	34.95	0	0.00	34.75	0	74	0.00%
2021/10/28	2	35.03	0	0.00	34.55	2	75	2.66%
2021/10/26	0	0.00	0.7	33.20	33.75	-0.7	74	-0.94%
2021/10/25	0	0.00	1	32.95	33.05	-1	74	-1.34%
2021/10/22	1	32.90	0	33.40	33.30	1	78	1.27%
2021/10/20	0	0.00	3	33.60	33.50	-3	90	-3.32%
2021/10/18	1	33.00	1	32.80	32.95	0	98	0.00%
2021/10/15	0	32.75	0	0.00	32.95	0	102	0.00%
2021/10/13	0.1	33.40	0	0.00	33.00	0.1	109	0.09%
2021/10/12	0	37.00	0	0.00	34.00	0	113	0.00%
2021/10/05	0	33.70	0	0.00	33.00	0	199	0.00%
2021/10/01	1	33.60	0	0.00	33.75	1	229	0.44%
2021/09/10	0	36.05	0	0.00	36.10	0	251	0.00%
2021/09/06	0	0.00	1	36.10	36.00	-1	255	-0.39%
2021/09/03	0	0.00	1	37.00	37.00	-1	256	-0.39%
2021/08/31	0	37.20	0	0.00	37.50	0	257	0.00%
2021/08/27	0	35.05	0	0.00	36.20	0	257	0.00%
2021/08/26	0.1	35.30	0	0.00	35.90	0.1	258	0.04%
2021/08/25	1	35.60	1	36.40	36.25	0	260	0.00%
2021/08/20	1	34.10	0	0.00	33.90	1	270	0.37%
2021/08/18	0.1	32.80	2	33.00	34.80	-1.9	272	-0.70%
2021/08/12	0	34.50	0	0.00	34.90	0	277	0.00%
2021/08/11	0	0.00	6	35.97	35.30	-6	278	-2.15%
2021/08/09	0	37.85	0	0.00	37.90	0	296	0.00%
2021/08/05	0.1	37.70	0	0.00	37.70	0.1	307	0.03%
2021/08/04	2	37.65	1	38.05	38.15	1	319	0.31%
2021/07/30	0	0.00	2	38.00	37.35	-2	333	-0.60%
2021/07/29	3	37.53	0	0.00	37.85	3	335	0.89%
2021/07/28	2	36.60	2	36.65	37.10	0	339	0.00%
2021/07/27	2	39.40	1	38.55	38.05	1	346	0.29%
2021/07/26	3	40.33	0	0.00	39.15	3	351	0.85%
2021/07/21	4	37.75	1	37.95	37.50	3	343	0.87%
2021/07/19	2	38.75	5	39.14	38.90	-3	346	-0.87%
2021/07/16	1	40.40	0	0.00	40.05	1	351	0.28%
2021/07/15	2	39.30	4	40.10	40.90	-2	350	-0.57%
2021/07/14	11	38.83	15	38.74	38.90	-4	347	-1.15%
2021/07/13	4	41.51	8.8	41.47	40.25	-4.8	341	-1.41%
2021/07/12	38	43.30	40	43.60	43.30	-2	328	-0.61%
2021/07/09	29	41.14	19	42.17	42.60	10	282	3.53%
2021/07/08	0	0.00	1	38.80	38.75	-1	264	-0.38%
2021/07/06	0	0.00	0	37.95	37.75	0	285	0.00%
2021/07/05	1	38.25	1.7	38.22	38.50	-0.7	299	-0.24%
2021/07/02	2	36.30	2	37.85	37.85	0	332	0.00%
2021/07/01	1	35.90	2	36.40	35.80	-1	349	-0.29%
2021/06/29	0	34.90	0	0.00	37.00	0	368	0.00%
2021/06/28	1	37.60	0	0.00	37.70	1	372	0.27%
2021/06/25	2	37.80	0	0.00	37.50	2	378	0.53%
2021/06/24	0	0.00	3	37.75	38.20	-3	380	-0.79%
2021/06/18	0	0.00	1	36.55	36.45	-1	422	-0.24%
2021/06/17	0.1	36.50	1.5	36.63	36.75	-1.4	473	-0.29%
2021/06/16	0	0.00	13	36.20	36.45	-13	571	-2.28%
2021/06/15	0	0.00	4	36.50	36.45	-4	647	-0.62%
2021/06/10	1	36.90	1	37.30	37.50	0	664	0.00%
2021/06/07	0	0.00	2	37.20	37.45	-2	669	-0.30%
2021/06/03	0	0.00	2	37.70	37.75	-2	671	-0.30%
2021/06/02	3.1	37.65	1	37.60	37.45	2.1	672	0.31%
2021/06/01	1	37.85	1	37.60	38.50	0	673	0.00%
2021/05/31	1	37.10	0	0.00	37.25	1	670	0.15%
2021/05/28	0	0.00	1	36.45	36.70	-1	667	-0.15%
2021/05/25	0	0.00	5	36.05	36.10	-5	677	-0.74%
2021/05/21	2.1	35.21	2	35.38	35.50	0.1	679	0.01%
2021/05/20	0	32.55	0	0.00	35.10	0	682	0.00%
2021/05/19	3	33.97	4	34.88	36.00	-1	684	-0.15%
2021/05/18	2	32.25	3	32.07	33.35	-1	684	-0.15%
2021/05/17	4	30.77	2	32.00	30.35	2	680	0.29%
2021/05/14	2	33.75	3	35.78	33.70	-1	666	-0.15%
2021/05/13	4	34.23	5	34.53	34.30	-1	662	-0.15%
2021/05/12	2	38.83	5	35.37	34.90	-3	657	-0.46%
2021/05/11	3	39.67	7	39.51	38.70	-4	649	-0.62%
2021/05/10	1	39.15	1	39.80	39.70	0	650	0.00%
2021/05/07	1	38.00	1	39.15	39.15	0	661	0.00%
2021/05/06	1	36.50	1	36.55	36.75	0	662	0.00%
2021/05/05	4	36.23	2	36.45	36.05	2	663	0.30%
2021/05/04	0.2	36.00	1	37.99	36.00	-0.8	663	-0.12%
2021/05/03	7.7	40.13	17	39.04	38.50	-9.4	657	-1.42%
2021/04/29	5	41.70	4	41.98	41.25	1	655	0.15%
2021/04/28	4	42.13	2	42.00	41.60	2	662	0.30%
2021/04/26	0	0.00	0	41.90	42.25	0	682	0.00%
2021/04/23	2	40.70	2	41.35	41.55	0	688	0.00%
2021/04/22	2	41.75	0	0.00	41.10	2	699	0.29%
2021/04/21	4	43.24	5	42.98	43.00	-1	710	-0.14%
2021/04/20	0	0.00	14	43.63	43.70	-14	716	-1.96%
2021/04/19	4	43.51	4	43.48	43.10	0	726	0.00%
2021/04/16	7	43.79	3	44.03	43.55	4	741	0.54%
2021/04/15	2	42.61	7	43.18	43.40	-5	772	-0.65%
2021/04/14	9.7	42.83	3	43.65	42.50	6.7	823	0.81%
2021/04/13	1	44.71	0	0.00	43.95	1	937	0.11%
2021/04/12	14	46.50	11	46.21	45.70	3	974	0.31%
2021/04/09	3	48.03	4.1	47.19	46.65	-1.1	967	-0.11%
2021/04/08	11	47.61	11.4	47.81	47.70	-0.4	953	-0.04%
2021/04/07	2.5	45.23	14	45.36	46.00	-11.5	918	-1.25%
2021/04/06	3	44.73	8	45.06	44.70	-5	909	-0.55%
2021/04/01	17	45.27	14	44.78	45.35	3	915	0.33%
2021/03/31	1	43.70	16	44.00	43.90	-15	916	-1.64%
2021/03/30	1	44.16	20	44.04	43.60	-19	914	-2.08%
2021/03/29	6	43.42	10	43.71	43.60	-4	912	-0.44%
2021/03/26	10	43.05	4	43.23	43.10	6	916	0.65%
2021/03/25	28	43.20	5	43.19	42.90	23	916	2.51%
2021/03/24	3	44.38	12	44.35	44.15	-9	907	-0.99%
2021/03/23	12	45.60	15	45.33	44.25	-3	905	-0.33%
2021/03/22	49	47.21	38	45.94	45.20	11	896	1.23%
2021/03/19	72.8	46.86	52	47.41	47.55	20.8	869	2.39%
2021/03/18	48	45.34	42.1	45.10	46.25	5.9	778	0.76%
2021/03/17	9	42.27	33	41.96	42.05	-24	717	-3.35%
2021/03/16	0	40.50	3	40.50	40.50	-3	715	-0.42%
2021/03/15	5	40.19	0	0.00	40.15	5	721	0.69%
2021/03/12	5	40.73	0	0.00	40.55	5	740	0.68%
2021/03/11	0	41.43	3	41.02	41.10	-3	753	-0.40%
2021/03/10	0	41.40	0	0.00	40.90	0	768	0.00%
2021/03/09	3	39.28	5	39.80	41.30	-2	773	-0.26%
2021/03/08	1	40.00	3	40.40	40.10	-2	778	-0.26%
2021/03/05	5	40.24	0	0.00	40.20	5	787	0.64%
2021/03/04	3	40.35	18	40.53	40.50	-15	807	-1.86%
2021/03/02	9	41.32	3	42.30	41.00	6	824	0.73%
2021/02/26	6	41.85	30	41.78	41.90	-24	832	-2.88%
2021/02/25	3	40.70	14	40.92	40.75	-11	848	-1.30%
2021/02/24	6	40.33	3	41.30	40.30	3	864	0.35%
2021/02/23	5	40.97	9	41.29	41.25	-4	871	-0.46%
2021/02/22	9	41.76	2.2	41.72	41.65	6.8	895	0.76%
2021/02/19	0	0.00	1	40.50	41.00	-1	895	-0.11%
2021/02/18	3	39.75	5	40.06	40.05	-2	906	-0.22%
2021/02/17	1	39.00	7	39.35	40.15	-6	913	-0.66%
2021/02/05	7	38.41	0	0.00	38.60	7	925	0.76%
2021/02/04	3	38.67	0	0.00	38.45	3	956	0.31%
2021/02/03	1	38.75	6	38.74	39.00	-5	975	-0.51%
2021/02/02	2	38.48	2	38.60	38.75	0	997	0.00%
2021/02/01	11	35.84	15	36.21	37.10	-4	1,022	-0.39%
2021/01/29	11	38.58	2	38.00	37.30	9	1,045	0.86%
2021/01/28	6	39.93	5	40.00	39.70	1	1,039	0.10%
2021/01/27	0	0.00	1	41.00	40.55	-1	1,045	-0.10%
2021/01/26	4	40.49	1	40.30	40.60	3	1,054	0.28%
2021/01/25	2	41.43	2	41.30	41.35	0	1,069	0.00%
2021/01/22	3	41.08	7	40.95	41.10	-4	1,092	-0.37%
2021/01/21	7	40.54	14.1	41.19	40.25	-7.1	1,122	-0.63%
2021/01/20	20	41.04	24	41.29	40.50	-4	1,178	-0.34%
2021/01/19	5	42.76	8	43.30	42.50	-3	1,181	-0.25%
2021/01/18	10	43.38	9	43.31	43.20	1	1,202	0.08%
2021/01/15	13	46.62	7	46.54	45.15	6	1,273	0.47%
2021/01/14	4	47.21	15	46.73	46.90	-11	1,302	-0.84%
2021/01/13	18	45.41	10	45.96	45.30	8	1,306	0.61%
2021/01/12	11	46.93	15	46.73	45.20	-4	1,327	-0.30%
2021/01/11	27	48.31	27	48.86	48.20	0	1,340	0.00%
2021/01/08	38	49.47	23	49.83	48.20	15	1,364	1.10%
2021/01/07	23	50.00	26	49.87	49.40	-3	1,422	-0.21%
2021/01/06	117	49.46	136	49.67	49.10	-19	1,471	-1.29%	大買/大賣/
2021/01/05	17	46.03	44	46.45	47.95	-27	1,405	-1.92%
2021/01/04	1	42.90	10	43.81	43.60	-9	1,394	-0.65%
2020/12/31	6	42.96	4	43.16	42.80	2	1,479	0.14%
2020/12/30	22	42.94	2	43.03	42.90	20	1,584	1.26%
2020/12/29	45	43.33	5	44.03	43.00	40	1,603	2.49%
2020/12/28	22	44.62	13	44.62	44.50	9	1,611	0.56%
2020/12/25	10	43.83	13	43.74	43.90	-3	1,630	-0.18%
2020/12/24	5	41.92	4	41.90	41.80	1	1,625	0.06%
2020/12/23	1	41.20	8	41.16	41.50	-7	1,639	-0.43%
2020/12/22	10	41.02	7	41.49	40.10	3	1,670	0.18%
2020/12/21	7	41.71	0	0.00	41.55	7	1,690	0.41%
2020/12/18	2	43.00	2	42.95	42.35	0	1,763	0.00%
2020/12/17	4	44.16	6	43.77	43.00	-2	2,015	-0.10%
2020/12/16	12	44.03	31	44.24	44.15	-19	2,016	-0.94%
2020/12/15	34	44.17	22	43.95	43.50	12	2,020	0.59%
2020/12/14	3	42.95	5	42.84	42.80	-2	2,009	-0.10%
2020/12/11	6	43.18	13	42.88	42.10	-7	2,005	-0.35%
2020/12/10	4	41.85	1	42.15	42.05	3	1,997	0.15%
2020/12/09	22	43.72	14	43.48	43.00	8	1,990	0.40%
2020/12/08	22	44.42	49.2	44.22	44.55	-27.2	1,984	-1.37%
2020/12/07	10	40.63	8	41.16	42.25	2	1,967	0.10%
2020/12/04	41	41.68	12	41.94	41.00	29	1,956	1.48%
2020/12/03	6	42.76	4	43.29	42.55	2	1,948	0.10%
2020/12/02	8	43.00	5	43.23	42.90	3	1,944	0.15%
2020/12/01	13	42.67	7	43.01	42.70	6	1,947	0.31%
2020/11/30	24	43.68	6	43.37	42.70	18	1,949	0.92%
2020/11/27	4	45.03	4	45.19	44.75	0	1,934	0.00%
2020/11/26	19	45.18	13	44.82	44.80	6	1,936	0.31%
2020/11/25	13	45.65	7	45.36	45.50	6	1,936	0.31%
2020/11/24	23	44.82	13	44.73	44.30	10	1,931	0.52%
2020/11/23	20	46.10	28	45.60	44.80	-8	1,920	-0.42%
2020/11/20	18	46.37	20	46.60	46.55	-2	1,907	-0.10%
2020/11/19	22	46.92	39	46.70	46.30	-17	1,902	-0.89%
2020/11/18	5	49.00	8	49.05	48.90	-3	1,881	-0.16%
2020/11/17	9	48.50	8	48.86	48.30	1	1,885	0.05%
2020/11/16	13	49.46	20	49.60	48.30	-7	1,893	-0.37%
2020/11/13	27	49.67	18	49.34	49.60	9	1,894	0.48%
2020/11/12	24	50.04	26.4	49.97	48.65	-2.4	1,892	-0.13%
2020/11/11	15	52.18	25	52.26	51.50	-10	1,908	-0.52%
2020/11/10	25	54.01	32	54.67	53.00	-7	1,921	-0.36%
2020/11/09	19	54.26	39	53.07	55.00	-20	1,918	-1.04%
2020/11/06	36	53.15	24	52.29	51.80	12	1,896	0.63%
2020/11/05	14	50.89	14	51.30	51.10	0	1,888	0.00%
2020/11/04	28	51.83	12	51.08	50.90	16	1,887	0.85%
2020/11/03	8	51.20	8	51.83	52.00	0	1,881	0.00%
2020/11/02	29	49.69	47	50.04	51.00	-18	1,872	-0.96%
2020/10/30	45	52.76	53	51.66	50.00	-8	1,861	-0.43%
2020/10/29	42	51.45	38.1	51.72	53.40	3.9	1,841	0.21%
2020/10/28	58	54.92	55	53.07	51.50	3	1,812	0.17%
2020/10/27	34	57.10	26	57.07	56.50	8	1,750	0.46%
2020/10/26	26.1	58.23	38	57.92	57.40	-11.9	1,736	-0.69%
2020/10/23	112.1	58.34	98	57.83	58.50	14.1	1,719	0.82%	大買/
2020/10/22	77	56.06	43	55.13	57.80	34	1,644	2.07%
2020/10/21	47	55.40	45	55.11	54.20	2	1,610	0.12%
2020/10/20	66	55.24	24.4	54.90	55.20	41.6	1,597	2.60%
2020/10/19	20	54.13	19	54.34	54.80	1	1,578	0.06%
2020/10/16	57	56.04	70	55.28	54.10	-13	1,561	-0.83%
2020/10/15	88	56.19	95	56.00	56.00	-7	1,531	-0.46%
2020/10/14	93	53.47	43.4	53.67	55.60	49.6	1,449	3.42%
2020/10/13	61	50.49	55	50.74	50.60	6	1,374	0.44%
2020/10/12	27	48.76	30	48.96	49.95	-3	1,321	-0.23%
2020/10/08	71	49.34	66	49.28	50.00	5	1,305	0.38%
2020/10/07	80	47.83	86	47.32	47.70	-6	1,257	-0.48%
2020/10/06	20	44.46	39	44.21	44.45	-19	1,207	-1.57%
2020/10/05	9	42.89	41	43.86	44.25	-32	1,207	-2.65%
2020/09/30	50	43.01	25	42.44	43.00	25	1,253	1.99%
2020/09/29	9	41.07	22	40.48	41.70	-13	1,231	-1.06%
2020/09/28	16	40.66	13	41.18	41.75	3	1,232	0.24%
2020/09/25	46	40.03	54	40.05	40.50	-8	1,232	-0.65%
2020/09/24	36	42.58	26	42.69	41.75	10	1,206	0.83%
2020/09/23	81	43.59	95	43.56	43.30	-14	1,189	-1.18%
2020/09/22	229	47.62	183	46.84	43.60	46	1,123	4.09%	大買/大賣/
2020/09/21	0	0.00	25	47.15	47.15	-25	871	-2.87%
2020/09/18	6	41.23	17.7	42.42	42.90	-11.7	869	-1.34%
2020/09/17	9	38.47	11	38.82	39.00	-2	861	-0.23%
2020/09/16	5	37.86	1	37.85	37.85	4	870	0.46%
2020/09/15	1	38.40	2	37.70	37.60	-1	928	-0.11%
2020/09/14	2	37.95	1	37.50	37.95	1	929	0.11%
2020/09/11	3	36.27	2.3	36.24	36.50	0.7	950	0.07%
2020/09/10	11	37.19	1	37.75	37.10	10	988	1.01%
2020/09/09	5	37.16	1	37.45	37.95	4	1,059	0.38%
2020/09/08	3	37.73	10	37.97	38.05	-7	1,157	-0.60%
2020/09/07	5	36.96	7	37.19	36.90	-2	1,202	-0.17%
2020/09/04	6	37.30	4	37.58	37.50	2	1,203	0.17%
2020/09/03	4	38.34	14	38.70	38.50	-10	1,197	-0.83%
2020/09/02	7	38.26	5	38.31	37.95	2	1,184	0.17%
2020/09/01	7	38.06	3	37.50	38.60	4	1,178	0.34%
2020/08/31	7	38.16	10	38.10	37.50	-3	1,168	-0.26%
2020/08/28	13	36.65	11	36.60	37.00	2	1,157	0.17%
2020/08/27	11	36.05	12.7	36.21	35.70	-1.7	1,149	-0.15%
2020/08/26	7	34.94	8	35.05	35.25	-1	1,138	-0.09%
2020/08/25	2	33.90	3	34.57	34.75	-1	1,132	-0.09%
2020/08/24	4	33.40	13	33.33	33.15	-9	1,129	-0.80%
2020/08/21	12	33.95	10	34.10	34.10	2	1,126	0.18%
2020/08/20	13	33.69	38	33.92	32.80	-25	1,117	-2.24%
2020/08/19	8	37.50	9	36.97	36.00	-1	1,100	-0.09%
2020/08/18	7	38.06	10	38.17	37.80	-3	1,097	-0.27%
2020/08/17	51	38.75	36	38.50	38.50	15	1,109	1.35%
2020/08/14	39	36.02	38	35.67	37.00	1	1,075	0.09%
2020/08/13	23	35.06	17	35.18	34.60	6	1,043	0.57%
2020/08/12	5	32.36	10	32.65	33.00	-5	1,022	-0.49%
2020/08/11	6	32.49	4	32.55	32.10	2	1,014	0.20%
2020/08/10	18	35.32	9	35.54	35.65	9	993	0.91%
2020/08/07	7	35.30	9	35.80	34.60	-2	990	-0.20%
2020/08/06	4	34.97	2	35.05	34.50	2	985	0.20%
2020/08/05	13	35.38	6	35.48	35.30	7	982	0.71%
2020/08/04	5	35.13	2	35.15	34.55	3	983	0.31%
2020/08/03	0	0.00	3	33.23	34.55	-3	978	-0.31%
2020/07/31	7	33.42	2	33.35	33.10	5	970	0.52%
2020/07/30	4	32.89	4	33.00	33.60	0	966	0.00%
2020/07/29	6	33.08	4	32.85	32.55	2	963	0.21%
2020/07/28	2	31.10	0	0.00	30.80	2	951	0.21%
2020/07/27	4	32.71	0	0.00	31.95	4	945	0.42%
2020/07/24	3	33.68	4	34.10	33.30	-1	942	-0.11%
2020/07/23	4	35.85	5	36.11	35.10	-1	930	-0.11%
2020/07/22	1	33.80	7	34.59	35.30	-6	921	-0.65%
2020/07/21	5	33.74	6	33.77	34.00	-1	911	-0.11%
2020/07/20	5	33.11	60	33.13	32.65	-55	898	-6.12%
2020/07/17	10	35.77	14.1	35.81	34.00	-4.1	888	-0.46%
2020/07/16	10	35.55	5	35.68	35.55	5	860	0.58%
2020/07/15	12	35.70	5	35.88	35.00	7	851	0.82%
2020/07/14	29	36.71	20	36.59	35.00	9	832	1.08%
2020/07/13	50	36.42	62	36.81	37.35	-12	790	-1.52%
2020/07/10	20	39.96	12	39.55	39.30	8	736	1.09%
2020/07/09	35	44.52	16	45.76	43.65	19	716	2.65%
2020/07/08	23	48.01	2	48.45	48.45	21	654	3.21%
2020/07/07	5	47.36	2	46.75	47.00	3	645	0.47%
2020/07/06	20	42.40	1.2	42.91	45.45	18.8	637	2.95%
2020/07/03	0	0.00	1	40.90	41.35	-1	623	-0.16%
2020/07/02	1	40.80	4	40.78	41.00	-3	615	-0.49%
2020/07/01	2	40.63	0	0.00	40.40	2	605	0.33%
2020/06/29	1	38.25	12	37.55	37.60	-11	590	-1.86%
2020/06/24	2	37.85	9	38.23	37.55	-7	584	-1.20%
2020/06/23	6	38.80	14	38.13	38.40	-8	577	-1.39%
2020/06/22	30	40.14	34	39.19	38.95	-4	559	-0.71%
2020/06/19	0	0.00	3	37.80	37.80	-3	502	-0.60%
2020/06/18	21	33.75	3	34.10	34.40	18	496	3.63%
2020/06/17	17	33.47	18	33.44	33.70	-1	474	-0.21%
2020/06/16	59	33.07	60	32.94	33.30	-1	435	-0.23%
2020/06/15	106	31.20	95	31.26	32.05	11	364	3.02%	大買/
2020/06/12	25	29.08	5.1	29.03	29.15	19.9	265	7.51%
2020/06/10	0	0.00	13	23.87	24.10	-13	215	-6.03%
2020/06/08	4	23.68	0	0.00	23.90	4	227	1.75%
2020/06/05	0	0.00	1	23.50	23.70	-1	229	-0.44%
2020/06/04	2	23.20	0	0.00	23.30	2	232	0.86%
2020/06/03	10	23.40	3	23.45	23.45	7	235	2.97%
2020/06/01	0	0.00	13	23.47	23.50	-13	248	-5.22%
2020/05/29	15	23.85	1	23.90	23.45	14	251	5.57%
2020/05/28	0	0.00	3	23.63	23.05	-3	256	-1.17%
2020/05/27	5	23.97	5	24.32	23.85	0	258	0.00%
2020/05/26	2	24.00	6	23.97	23.90	-4	276	-1.45%
2020/05/25	18	24.68	12	24.35	24.40	6	286	2.10%
2020/05/22	25	24.24	32	24.38	24.50	-7	310	-2.25%
2020/05/21	16	22.28	12	22.51	22.95	4	334	1.20%
2020/05/20	1	21.00	2	20.83	20.90	-1	347	-0.29%
2020/05/18	0	0.00	1	20.55	20.35	-1	346	-0.29%
2020/05/15	0	0.00	19.1	20.28	20.00	-19.1	346	-5.53%
2020/05/14	2	20.05	40	20.61	20.20	-38	345	-11.01%
2020/05/13	3	21.00	1	20.65	21.00	2	341	0.59%
2020/05/12	3	20.97	6	20.98	20.85	-3	345	-0.87%
2020/05/11	18	21.29	22	20.74	20.65	-4	370	-1.08%
2020/05/08	5	21.50	3	21.30	21.30	2	360	0.56%
2020/05/06	5	21.68	0	0.00	21.50	5	359	1.39%
2020/04/30	0	0.00	0.7	21.80	22.10	-0.7	357	-0.19%
2020/04/29	2	21.73	3	21.80	21.80	-1	358	-0.28%
2020/04/27	1	20.60	0	0.00	20.75	1	357	0.28%
2020/04/24	2	20.20	0	0.00	20.30	2	361	0.55%
2020/04/23	0	0.00	1	20.60	20.70	-1	364	-0.27%
2020/04/22	0	0.00	6.7	19.62	20.60	-6.7	363	-1.84%
2020/04/21	2	20.33	0	0.00	19.80	2	362	0.55%
2020/04/16	0	0.00	1	20.50	20.95	-1	359	-0.28%
2020/04/15	0	20.60	0	0.00	20.70	0	359	0.00%
2020/04/14	0	20.00	0	0.00	20.05	0	360	0.00%
2020/04/13	5	19.98	0	0.00	19.70	5	359	1.39%
2020/04/10	0	20.50	0	0.00	20.30	0	358	0.00%
2020/04/09	2	21.20	0	0.00	20.15	2	358	0.56%
2020/04/08	2	19.85	0	0.00	19.85	2	352	0.57%
2020/04/07	0	18.60	0	0.00	18.60	0	349	0.00%
2020/04/06	0	18.25	0	0.00	18.25	0	348	0.00%
2020/04/01	0	18.10	0	0.00	18.25	0	347	0.00%
2020/03/31	0	17.90	0	0.00	18.00	0	348	0.00%
2020/03/30	1	17.70	0	0.00	18.00	1	348	0.29%
2020/03/27	0	18.05	0	0.00	18.20	0	348	0.00%
2020/03/25	5	18.74	5.3	18.93	18.45	-0.3	365	-0.09%
2020/03/23	0.2	16.50	0.4	16.50	16.50	-0.2	359	-0.07%
2020/03/20	1	17.75	1	17.70	17.65	0	356	0.00%
2020/03/18	0.1	18.80	0	0.00	19.00	0.1	347	0.03%
2020/03/17	1	20.10	1	20.80	20.10	0	345	0.00%
2020/03/13	3	22.20	3	22.40	22.70	0	337	0.00%
2020/03/12	0	0.00	5	24.65	24.65	-5	328	-1.52%
2020/03/11	0	0.00	5	27.40	27.35	-5	321	-1.55%
2020/03/10	2	26.85	4	27.00	27.00	-2	320	-0.62%
2020/03/09	2	27.20	11	28.04	27.20	-9	320	-2.81%
2020/03/06	1	28.00	4	28.53	28.00	-3	338	-0.89%
2020/03/05	4	28.43	2	29.90	28.00	2	342	0.58%
2020/03/04	3	28.77	2	28.70	28.75	1	334	0.30%
2020/03/03	2	28.15	12	28.17	28.25	-10	331	-3.01%
2020/03/02	2	28.40	0	0.00	27.75	2	323	0.62%
2020/02/27	7	29.41	6	29.73	28.55	1	317	0.32%
2020/02/26	23	31.33	20	31.46	31.70	3	298	1.00%
2020/02/25	53	31.81	42	32.11	31.25	11	284	3.86%
2020/02/24	109	31.41	39	29.80	31.90	70	251	27.86%	大買/
2020/02/21	31	28.12	8.1	27.39	29.00	22.9	200	11.44%
2020/02/20	0	0.00	2	26.50	26.40	-2	173	-1.16%
2020/02/13	4	25.85	12	25.85	25.70	-8	172	-4.64%
2020/02/12	23	27.08	13	27.36	26.90	10	167	5.98%
2020/02/11	0	24.80	0	0.00	24.95	0	141	0.00%
2020/02/10	0	24.25	0	0.00	24.30	0	140	0.00%
2020/02/07	0.3	24.30	0	0.00	24.50	0.3	140	0.21%
2020/02/06	1	24.50	0	0.00	24.50	1	139	0.72%
2020/02/03	0	23.90	3	23.65	24.05	-3	137	-2.17%
2020/01/20	1	27.20	1.7	27.36	27.50	-0.7	132	-0.53%
2020/01/07	1	25.50	1	25.60	25.70	0	121	0.00%
2019/12/27	0	0.00	1.7	26.04	26.10	-1.7	130	-1.30%
2019/12/26	0	26.10	0	0.00	26.35	0	132	0.00%
2019/12/25	0	0.00	1	26.75	26.70	-1	132	-0.75%
2019/12/23	0	0.00	4	27.20	26.70	-4	134	-2.97%
2019/12/20	12	27.03	10	27.29	26.75	2	142	1.40%
2019/12/19	1	25.05	27	25.31	25.45	-26	125	-20.74%
2019/12/11	0	0.00	0.1	25.50	25.55	-0.1	173	-0.05%
2019/12/06	5	26.00	0	0.00	25.90	5	176	2.83%
2019/12/03	9	27.23	8	27.11	26.35	1	172	0.58%
2019/12/02	1	27.05	3	27.15	27.15	-2	150	-1.33%
2019/11/29	0	0.00	1	24.50	24.70	-1	141	-0.71%
2019/11/28	0	0.00	1	24.35	24.25	-1	140	-0.71%
2019/11/26	0	0.00	9	24.11	24.10	-9	141	-6.36%
2019/11/25	2	23.95	1	24.40	24.20	1	141	0.71%
2019/11/22	0.3	23.80	0	0.00	24.00	0.3	141	0.21%
2019/11/18	0	0.00	1	24.30	24.25	-1	140	-0.71%
2019/11/15	0	0.00	1.4	24.83	24.65	-1.4	140	-1.00%
2019/11/13	0	0.00	2	24.10	24.10	-2	139	-1.43%
2019/11/12	0	0.00	2	24.40	24.50	-2	144	-1.39%
2019/11/05	1	24.80	1	24.90	25.00	0	145	0.00%
2019/11/04	0	0.00	1	24.80	24.80	-1	145	-0.69%
2019/11/01	4	24.68	10	24.88	24.80	-6	145	-4.11%
2019/10/31	0	25.00	0	0.00	25.10	0	145	0.00%
2019/10/28	1	26.00	1	25.65	25.50	0	146	0.00%
2019/10/25	2	25.70	3.7	25.33	25.70	-1.7	145	-1.16%
2019/10/22	1	24.70	0	0.00	24.60	1	152	0.65%
2019/10/21	3	24.93	1	25.10	24.95	2	152	1.31%
2019/10/18	0.1	24.90	0	0.00	25.00	0.1	150	0.07%
2019/10/14	1	25.40	0	0.00	25.20	1	151	0.66%
2019/10/09	0	0.00	2	25.80	25.80	-2	150	-1.33%
2019/09/25	8	27.83	4.4	27.41	27.50	3.6	147	2.44%
2019/09/24	0	0.00	2	27.83	27.80	-2	135	-1.47%
2019/09/23	1	28.10	4	28.38	27.75	-3	134	-2.23%
2019/09/20	6	27.61	4	27.56	27.70	2	129	1.55%
2019/09/19	48	27.81	16	27.77	27.85	32	122	26.10%
2019/09/10	2	25.30	0	0.00	25.30	2	76	2.63%
2019/09/06	2	25.75	0	0.00	25.70	2	74	2.67%
2019/09/04	0	0.00	3	25.70	25.85	-3	75	-3.99%
2019/09/03	2	25.65	0	0.00	25.55	2	74	2.68%
2019/08/30	4	26.06	0	0.00	26.05	4	72	5.50%
2019/08/29	0	25.80	0	0.00	26.00	0	72	0.00%
2019/08/16	0	26.35	0	0.00	26.35	0	84	0.00%
2019/08/15	2	25.95	0	0.00	26.25	2	83	2.39%
2019/08/06	0	0.00	0.7	28.40	28.60	-0.7	83	-0.84%
2019/08/05	0	28.50	0	0.00	28.70	0	84	0.00%
2019/08/02	0.2	28.70	0	0.00	28.90	0.2	85	0.24%
2019/08/01	0.7	29.50	0	0.00	29.70	0.7	88	0.79%
2019/07/30	0	0.00	4	30.00	29.90	-4	95	-4.18%
2019/07/25	4	30.80	0	0.00	30.65	4	94	4.22%
2019/07/23	0	0.00	1	29.65	29.65	-1	88	-1.13%
2019/07/16	1	29.70	0	0.00	29.80	1	87	1.14%
2019/07/12	3	31.77	1	31.50	31.00	2	90	2.21%
2019/07/11	1	30.35	1	30.30	30.40	0	90	0.00%
2019/07/09	1	29.20	0	0.00	29.30	1	87	1.14%
2019/07/08	1	29.00	8	29.08	29.40	-7	87	-7.98%
2019/07/05	8	29.37	0	0.00	29.50	8	87	9.13%
2019/07/04	1	28.25	1	28.50	29.50	0	86	0.00%
2019/07/03	0	0.00	1	28.40	28.05	-1	84	-1.18%
2019/07/02	0	0.00	2	28.40	28.35	-2	85	-2.35%
2019/07/01	0	0.00	2	28.10	28.10	-2	85	-2.34%
2019/06/28	1	28.10	1	28.05	28.05	0	86	0.00%
2019/06/20	0	0.00	0.1	28.10	28.30	-0.1	89	-0.11%
2019/06/17	0	28.20	0	0.00	28.40	0	94	0.01%
2019/06/06	0	0.00	1	27.70	27.55	-1	98	-1.01%
2019/06/05	1	28.00	1	28.50	28.00	0	98	0.00%
2019/06/04	1.1	28.00	2	28.13	28.00	-0.9	98	-0.94%
2019/06/03	1	28.35	0	0.00	28.35	1	100	1.00%
2019/05/31	1	28.65	0	0.00	28.95	1	100	1.00%
2019/05/30	2	29.45	1	29.10	28.80	1	99	1.00%
2019/05/29	0	0.00	1	27.30	27.50	-1	86	-1.16%
2019/05/28	0	0.00	1	27.25	27.50	-1	86	-1.15%
2019/05/24	0.3	28.00	0	0.00	28.00	0.3	86	0.38%
2019/05/22	1	28.95	1	28.60	28.70	0	89	0.00%
2019/05/15	1	29.00	0	0.00	29.35	1	93	1.07%
2019/05/14	1	28.50	1	29.00	28.90	0	92	0.00%
2019/05/13	5.3	30.67	0	0.00	30.20	5.3	90	5.87%
2019/05/10	2	31.75	1	32.20	32.10	1	89	1.12%
2019/05/09	11	32.58	2	32.50	32.50	9	88	10.21%
2019/05/08	0	0.00	1	33.10	31.90	-1	83	-1.19%
2019/05/07	1	31.70	0	0.00	31.70	1	78	1.28%
2019/05/06	0	0.00	6	30.23	30.40	-6	76	-7.80%
2019/04/23	0	0.00	2	31.45	31.30	-2	74	-2.69%
2019/04/22	0	31.35	0	0.00	31.60	0	73	0.00%
2019/04/19	0	31.45	1	32.25	31.45	-1	73	-1.36%
2019/04/18	4	33.20	0	0.00	32.00	4	72	5.51%
2019/04/17	1	32.70	1.7	32.78	32.80	-0.7	68	-1.02%
2019/04/16	1	32.10	1	32.00	31.90	0	63	0.00%
2019/04/15	1	31.30	1	31.40	31.40	0	61	0.00%
2019/04/12	0	30.55	0.1	30.55	30.60	-0.1	59	-0.22%
2019/04/11	0	0.00	2	31.20	30.65	-2	60	-3.33%
2019/04/10	0	31.10	0	0.00	31.15	0	61	0.00%
2019/04/09	0	31.10	0	0.00	31.30	0	62	0.00%
2019/04/08	1	31.05	0	0.00	31.15	1	62	1.62%
2019/04/01	0	30.60	0	0.00	30.60	0	62	0.00%
2019/03/29	0	30.25	0	0.00	30.40	0	62	0.00%
2019/03/28	1	30.20	18.3	30.27	30.20	-17.3	61	-27.94%
2019/03/27	0.3	30.80	0	0.00	31.10	0.3	62	0.49%
2019/03/26	0	30.85	0	0.00	30.85	0	63	0.00%
2019/03/25	0	31.05	15	31.32	31.30	-15	63	-23.73%
2019/03/22	5	32.20	1	32.80	32.45	4	62	6.36%
2019/03/21	9	31.50	2	32.20	32.20	7	65	10.71%
2019/03/20	1	31.00	2	32.15	31.65	-1	67	-1.49%
2019/03/19	1	32.00	0	0.00	31.85	1	67	1.48%
2019/03/18	0	0.00	1	32.00	32.00	-1	68	-1.47%
2019/03/14	0	32.05	2.4	32.38	32.20	-2.4	67	-3.55%
2019/03/13	0.1	32.50	1	32.60	32.60	-0.9	68	-1.32%
2019/03/11	1	33.15	0	0.00	33.15	1	78	1.27%
2019/03/04	0	34.10	0	0.00	33.80	0	80	0.00%
2019/02/27	0	34.00	0	0.00	34.10	0	80	0.00%
2019/02/26	1	34.40	0	0.00	34.30	1	81	1.23%
2019/02/25	0	34.30	0	0.00	34.30	0	81	0.00%
2019/02/22	0	34.45	0	0.00	34.45	0	80	0.00%
2019/02/21	0	34.55	0	0.00	34.95	0	80	0.01%
2019/02/19	0	33.95	0	0.00	34.00	0	79	0.00%
2019/02/18	1.3	33.85	0	0.00	33.85	1.3	79	1.63%
2019/02/15	0	34.00	0	0.00	34.05	0	82	0.00%
2019/02/14	1	35.00	3	34.80	34.75	-2	82	-2.43%
2019/02/13	0.5	33.65	0	0.00	33.85	0.5	79	0.63%
2019/02/11	0	33.80	0	0.00	33.80	0	77	0.01%
2019/01/30	0	33.55	0	0.00	33.80	0	76	0.00%
2019/01/29	0	33.80	0	0.00	33.80	0	77	0.00%
2019/01/25	0.3	33.30	0	0.00	33.80	0.3	78	0.38%
2019/01/21	0	33.95	0	0.00	34.35	0	83	0.00%
2019/01/16	2	34.00	4	33.90	33.90	-2	86	-2.31%
2019/01/15	0	0.00	1	33.80	34.00	-1	92	-1.09%
2019/01/10	0.3	34.50	2	34.60	34.70	-1.7	100	-1.68%
2019/01/07	3	35.30	0	0.00	35.15	3	114	2.63%
2019/01/02	0.2	35.80	3	35.60	36.00	-2.8	124	-2.24%
2018/12/25	0.3	33.80	0	0.00	33.80	0.3	130	0.23%
2018/12/24	3	34.40	0	0.00	34.40	3	138	2.16%
2018/12/13	0	0.00	5.8	35.68	36.00	-5.8	201	-2.88%
2018/12/12	1	34.90	0	0.00	34.90	1	204	0.49%
2018/12/07	0	0.00	2	34.40	33.95	-2	206	-0.97%
2018/12/06	0	0.00	5	34.36	33.15	-5	206	-2.42%
2018/12/05	5	34.94	0	0.00	35.00	5	204	2.44%
2018/12/04	1	35.60	8	34.82	35.95	-7	203	-3.45%
2018/12/03	0	0.00	1	33.40	33.95	-1	195	-0.51%
2018/11/29	5	33.15	2	33.25	32.70	3	195	1.53%
2018/11/28	2	32.80	0	0.00	32.85	2	196	1.02%
2018/11/27	0	0.00	1.9	32.43	32.40	-1.9	198	-0.96%
2018/11/26	0	0.00	0.7	32.50	32.45	-0.7	198	-0.35%
2018/11/22	0	0.00	0.7	32.25	32.40	-0.7	201	-0.35%
2018/11/21	0	0.00	0.7	32.25	32.25	-0.7	205	-0.34%
2018/11/16	0	0.00	2	33.00	32.45	-2	214	-0.93%
2018/11/15	0	0.00	1	32.50	32.10	-1	216	-0.46%
2018/11/14	8	32.64	9	32.91	31.60	-1	221	-0.45%
2018/11/09	0	0.00	2	31.80	31.70	-2	218	-0.91%
2018/11/08	0	31.60	0	0.00	31.60	0	218	0.00%
2018/11/05	0	31.15	0	0.00	31.15	0	220	0.00%
2018/11/02	0	0.00	4	32.35	31.55	-4	221	-1.81%
2018/10/31	0.3	31.00	2	30.85	31.00	-1.7	221	-0.77%
2018/10/30	4	29.00	2	29.45	29.65	2	221	0.90%
2018/10/29	2	30.40	0	0.00	30.30	2	219	0.91%
2018/10/26	1	30.40	0.7	30.40	30.40	0.3	219	0.14%
2018/10/25	1	31.65	0	0.00	30.60	1	218	0.46%
2018/10/23	2.1	33.26	8.7	33.13	32.45	-6.6	217	-3.03%
2018/10/19	1	30.25	0	0.00	29.90	1	210	0.48%
2018/10/18	8	31.65	7	31.91	31.60	1	207	0.48%
2018/10/17	5	32.05	1	34.05	32.05	4	206	1.94%
2018/10/16	3.3	34.01	1	34.10	33.75	2.3	203	1.13%
2018/10/15	2	36.15	17	36.15	36.15	-15	198	-7.58%
2018/10/03	1	31.10	0	0.00	31.10	1	198	0.50%
2018/10/02	4	32.26	11	32.30	32.05	-7	194	-3.59%
2018/10/01	1	32.50	2	32.48	32.45	-1	193	-0.52%
2018/09/28	0	0.00	21	31.80	32.15	-21	190	-11.04%
2018/09/26	1	32.70	2	31.93	32.05	-1	189	-0.53%
2018/09/25	12	32.55	44	32.48	32.25	-32	189	-16.91%
2018/09/21	7	33.14	5	32.83	32.45	2	186	1.07%
2018/09/20	51	33.01	50	32.59	32.05	1	178	0.56%
2018/09/19	3	34.00	6	34.00	34.00	-3	164	-1.82%
2018/09/17	0	0.00	1	31.65	31.65	-1	156	-0.64%
2018/09/14	1	31.65	0	0.00	31.65	1	156	0.64%
2018/09/13	5	32.19	10	32.10	32.00	-5	155	-3.21%
2018/09/12	15	31.86	8	31.92	32.60	7	149	4.69%
2018/09/11	4	28.74	4	29.25	29.90	0	130	0.00%
2018/09/10	4	28.51	0	0.00	27.20	4	125	3.20%
2018/09/07	2	30.05	0	0.00	29.85	2	121	1.65%
2018/09/03	2	31.50	0	0.00	31.15	2	136	1.46%
2018/08/30	0	0.00	3	31.60	31.20	-3	147	-2.03%
2018/08/24	1	30.80	9	31.53	31.00	-8	161	-4.96%
2018/08/23	1	32.00	1	32.05	32.00	0	179	0.00%
2018/08/22	1	32.15	5	32.19	32.15	-4	201	-1.99%
2018/08/21	1	32.80	1	32.25	32.75	0	215	0.00%
2018/08/20	7	32.56	2	33.08	31.70	5	251	1.99%
2018/08/17	3	34.30	2	34.00	33.80	1	283	0.35%
2018/08/16	3	33.50	1	33.40	33.40	2	290	0.69%
2018/08/15	6	34.83	0	0.00	33.90	6	286	2.09%
2018/08/14	12	35.19	0	0.00	35.45	12	284	4.22%
2018/08/13	6	36.98	4	37.08	36.10	2	282	0.71%
2018/08/10	3	38.53	4	38.59	38.40	-1	283	-0.35%
2018/08/08	1	38.60	0	0.00	38.65	1	287	0.35%
2018/08/06	2	39.20	0	0.00	38.90	2	289	0.69%
2018/08/03	2	38.85	0	0.00	39.10	2	290	0.69%
2018/08/02	1	39.00	0	0.00	38.70	1	292	0.34%
2018/08/01	2	39.00	1	39.00	39.20	1	292	0.34%
2018/07/26	0	0.00	3	39.00	38.85	-3	307	-0.98%
2018/07/19	2	39.70	0	0.00	39.70	2	319	0.63%
2018/07/16	2	40.40	5	39.98	40.20	-3	324	-0.93%
2018/07/13	5	39.80	0	0.00	40.00	5	325	1.54%
2018/07/11	2	39.05	0	0.00	39.05	2	327	0.61%
2018/07/06	0	0.00	1	40.30	39.50	-1	326	-0.31%
2018/06/29	0	0.00	1	40.40	40.45	-1	333	-0.30%
2018/06/28	0	0.00	3	40.20	40.05	-3	358	-0.84%
2018/06/27	0	0.00	1	41.10	40.65	-1	360	-0.28%
2018/06/21	2	41.15	0	0.00	40.80	2	356	0.56%
2018/06/20	2	41.40	17	40.21	41.35	-15	358	-4.18%
2018/06/19	3	42.30	2	42.90	41.70	1	355	0.28%
2018/06/15	1	42.25	0	0.00	42.25	1	353	0.28%
2018/06/14	1	42.35	0	0.00	42.25	1	352	0.28%
2018/06/12	10	43.10	1	43.25	43.05	9	346	2.59%
2018/06/11	0	0.00	5	44.34	44.00	-5	341	-1.46%
2018/06/08	0	0.00	3	46.45	45.30	-3	336	-0.89%
2018/06/07	3	46.13	7	46.39	46.10	-4	334	-1.19%
2018/06/05	1	45.05	10	45.15	45.00	-9	331	-2.72%
2018/06/04	1	45.45	0	0.00	45.40	1	328	0.30%
2018/06/01	6	45.95	5	45.65	45.60	1	324	0.31%
2018/05/31	26	46.01	1	45.50	45.65	25	320	7.81%
2018/05/30	45	48.80	44	48.65	48.00	1	304	0.33%
2018/05/29	15	48.33	10	48.92	48.15	5	283	1.76%
2018/05/28	122	48.31	33	48.28	48.55	89	267	33.26%	大買/
2018/05/25	26	46.18	31	46.38	47.60	-5	232	-2.15%
2018/05/24	0	0.00	3	42.20	43.35	-3	199	-1.50%
2018/05/18	1	40.20	0	0.00	39.80	1	205	0.49%
2018/05/17	1	38.70	2	39.00	39.60	-1	212	-0.47%
2018/05/16	1	39.05	0	0.00	39.00	1	212	0.47%
2018/05/15	0	0.00	0	41.50	39.20	0	215	0.00%
2018/05/14	0	0.00	5	39.50	39.90	-5	227	-2.20%
2018/05/10	5	39.97	0	0.00	39.95	5	234	2.13%
2018/05/09	1	39.40	0	0.00	39.60	1	266	0.38%
2018/05/08	1	38.90	0	0.00	39.40	1	268	0.37%
2018/05/07	12	39.16	54	39.41	38.90	-42	270	-15.52%
2018/05/04	5	40.70	2	40.73	40.05	3	265	1.13%
2018/05/03	2	42.00	2	42.00	42.00	0	263	0.00%
2018/05/02	2	42.83	0	0.00	42.50	2	275	0.73%
2018/04/30	3	42.85	5	44.13	42.80	-2	279	-0.72%
2018/04/27	0	0.00	1	41.00	41.70	-1	283	-0.35%
2018/04/26	5	41.53	0	0.00	40.60	5	286	1.75%
2018/04/25	1	42.25	1	42.40	42.10	0	287	0.00%
2018/04/24	4	43.44	2	44.05	43.05	2	292	0.68%
2018/04/23	1	45.05	1	45.00	44.90	0	313	0.00%
2018/04/18	2	45.08	0	0.00	45.20	2	352	0.57%
2018/04/17	0	0.00	1	45.30	45.30	-1	356	-0.28%
2018/04/16	1	45.75	0	0.00	45.70	1	360	0.28%
2018/04/03	0	0.00	3	46.68	46.70	-3	386	-0.78%
2018/04/02	0	0.00	1	47.30	47.05	-1	386	-0.26%
2018/03/31	10	47.91	11	48.10	47.90	-1	386	-0.26%
2018/03/30	1	45.30	0	0.00	45.10	1	361	0.28%
2018/03/29	0	0.00	3	45.60	45.55	-3	360	-0.83%
2018/03/27	0	49.00	0	0.00	46.00	0	364	0.00%
2018/03/23	1	44.60	14	45.59	45.20	-13	366	-3.55%
2018/03/22	1	46.80	0	0.00	46.55	1	365	0.27%
2018/03/19	0	0.00	4	47.20	47.20	-4	379	-1.05%
2018/03/16	1	47.25	1	47.15	47.15	0	381	0.00%
2018/03/15	0	47.65	1	47.60	47.60	-1	384	-0.26%
2018/03/14	13	47.30	1	47.30	47.30	12	388	3.09%
2018/03/13	1	47.80	9	47.97	47.40	-8	395	-2.02%
2018/03/12	11	47.99	15	48.16	47.80	-4	399	-1.00%
2018/03/05	2	45.78	3	45.93	45.55	-1	413	-0.24%
2018/03/02	0	46.50	0	0.00	46.50	0	411	0.00%
2018/03/01	0	46.40	0	0.00	46.50	0	417	0.00%
2018/02/27	0	0.00	1	47.20	46.60	-1	422	-0.24%
2018/02/26	15	47.00	0	0.00	46.85	15	426	3.52%
2018/02/23	0	47.40	0	0.00	47.40	0	428	0.00%
2018/02/22	5	46.50	0	0.00	46.50	5	430	1.16%
2018/02/12	2	45.53	3	45.10	45.40	-1	436	-0.23%
2018/02/09	6	45.45	1	46.55	46.00	5	433	1.15%
2018/02/08	2	48.55	2	49.00	48.55	0	427	0.00%
2018/02/07	5	49.37	2	49.50	49.00	3	428	0.70%
2018/02/06	17	48.99	3	48.80	48.25	14	431	3.24%
2018/02/05	2	51.55	2	51.60	51.50	0	423	0.00%
2018/02/02	6	52.72	2	52.90	52.70	4	421	0.95%
2018/02/01	17	54.56	19	54.93	52.80	-2	422	-0.47%
2018/01/31	1	52.60	5	52.76	52.90	-4	391	-1.02%
2018/01/30	5	52.50	0	0.00	52.50	5	391	1.28%
2018/01/26	0	0.00	1	53.70	53.20	-1	394	-0.25%
2018/01/25	2	53.90	3	53.70	53.50	-1	397	-0.25%
2018/01/24	3	53.33	5	53.26	53.20	-2	405	-0.49%
2018/01/23	13	53.45	7	53.54	53.20	6	405	1.48%
2018/01/22	0	0.00	6	53.35	53.10	-6	406	-1.48%
2018/01/19	17	54.46	14	53.71	53.70	3	412	0.73%
2018/01/18	7	53.77	2	53.80	53.60	5	412	1.21%
2018/01/17	10	55.34	15	54.87	54.00	-5	412	-1.21%
2018/01/16	16	54.76	13	54.70	55.20	3	393	0.76%
2018/01/15	0	0.00	5	53.14	53.20	-5	368	-1.36%
2018/01/11	0	0.00	5	53.48	52.40	-5	365	-1.37%
2018/01/10	3	52.60	3	52.83	52.20	0	372	0.00%
2018/01/09	1	53.50	0	0.00	52.80	1	373	0.27%
2018/01/08	4	52.80	5	52.78	52.40	-1	372	-0.27%
2018/01/05	13	52.54	0	0.00	52.60	13	374	3.47%
2018/01/04	3	52.50	7	52.16	52.20	-4	372	-1.07%
2018/01/03	3	50.67	1	50.90	50.60	2	376	0.53%
2018/01/02	1	50.10	2	50.10	50.40	-1	381	-0.26%