友威科 (3580)-台新券商分點個股進出

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

友威科

(3580)

可現股當沖

股價
97.4
漲跌
▼0.8
漲幅
-0.81%
成交量
1,696張
產業
上櫃其他電子類股
150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

友威科 (3580)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/03	3	98.83	6.1	99.22	97.40	-3.1	5,253	-0.06%
2024/12/02	9	98.29	24	97.77	98.20	-15	5,312	-0.28%
2024/11/29	6	96.20	6	96.08	96.40	0	5,376	0.00%
2024/11/28	27	96.06	15	95.19	95.60	12	5,519	0.22%
2024/11/27	11.1	96.04	17	95.13	94.80	-5.9	5,812	-0.10%
2024/11/26	21.1	99.26	9	98.10	98.00	12.1	6,126	0.20%
2024/11/25	20	99.13	25	100.22	100.50	-5	6,381	-0.08%
2024/11/22	31	100.34	21	99.34	97.30	10	6,499	0.15%
2024/11/21	35	100.55	29	100.36	98.80	6	6,735	0.09%
2024/11/20	24.1	100.17	33	100.89	101.00	-8.9	6,811	-0.13%
2024/11/19	33	100.01	48	99.89	100.50	-15	7,156	-0.21%
2024/11/18	77.1	102.67	78	102.18	98.10	-0.9	7,455	-0.01%
2024/11/15	229	109.57	240.5	109.88	109.00	-11.5	7,554	-0.15%	大買/大賣/
2024/11/14	13	106.42	35.4	106.36	107.50	-22.4	7,460	-0.30%
2024/11/13	13	99.08	4	98.15	97.90	9	7,613	0.12%
2024/11/12	15.6	100.29	9	100.16	99.50	6.6	7,798	0.08%
2024/11/11	11	103.82	8	103.69	104.00	3	7,836	0.04%
2024/11/08	47	103.91	52	102.43	103.00	-5	7,902	-0.06%
2024/11/07	51	104.19	43.1	104.53	104.00	7.9	8,098	0.10%
2024/11/06	31	99.20	12	99.43	99.00	19	8,134	0.23%
2024/11/05	22	99.41	35.1	99.56	99.50	-13.1	8,150	-0.16%
2024/11/04	2.1	94.93	6	96.05	96.00	-3.9	8,188	-0.05%
2024/11/01	13.5	94.86	13	95.03	96.50	0.5	8,235	0.01%
2024/10/30	16.3	96.34	18.2	96.23	95.00	-2	8,358	-0.02%
2024/10/29	30.3	99.36	27.4	97.94	96.30	3	8,695	0.03%
2024/10/28	41.5	99.48	31.1	98.38	98.70	10.4	8,887	0.12%
2024/10/25	30.6	102.64	33	102.03	102.00	-2.4	9,073	-0.03%
2024/10/24	176	108.85	170.5	109.19	101.50	5.5	9,234	0.06%	大買/大賣/
2024/10/23	29.4	99.26	58.5	100.62	104.00	-29	9,033	-0.32%
2024/10/22	7.1	94.79	3	94.93	94.90	4.1	9,424	0.04%
2024/10/21	17	95.36	17	96.20	96.50	0	9,731	0.00%
2024/10/18	10	94.39	2	94.00	92.20	8	9,875	0.08%
2024/10/17	26	95.89	20.2	96.33	97.50	5.8	9,884	0.06%
2024/10/16	7	92.91	9	92.48	93.20	-2	9,930	-0.02%
2024/10/15	21	92.77	13	93.25	92.80	8	9,936	0.08%
2024/10/14	4.1	89.70	3.1	90.65	90.50	1.1	9,934	0.01%
2024/10/11	16.1	91.71	9	90.43	90.00	7.1	9,947	0.07%
2024/10/09	18.1	95.32	30.5	94.18	93.50	-12.5	9,968	-0.12%
2024/10/08	17.1	98.28	14	98.14	97.00	3.1	10,037	0.03%
2024/10/07	25	98.42	27	97.87	98.30	-2	10,103	-0.02%
2024/10/04	47.4	101.79	34.1	100.17	97.70	13.3	10,228	0.13%
2024/10/01	47	107.51	42.2	108.27	108.50	4.8	10,572	0.05%
2024/09/30	12.1	106.08	4	106.38	104.00	8.1	10,673	0.08%
2024/09/27	24.2	108.27	21	108.19	106.00	3.2	10,713	0.03%
2024/09/26	60.2	113.10	63	110.87	108.00	-2.8	10,770	-0.03%
2024/09/25	49	111.82	33	110.42	111.50	16	10,865	0.15%
2024/09/24	37	109.92	36	109.33	110.50	1	10,864	0.01%
2024/09/23	161.1	114.57	155	112.96	111.50	6.1	10,898	0.06%	大買/大賣/
2024/09/20	55	111.14	310.4	108.90	114.00	-255.4	10,820	-2.36%	大賣/鉅額交易
2024/09/19	310	102.61	93.3	100.14	104.00	216.7	10,908	1.99%	大買/鉅額交易
2024/09/18	11.1	95.64	10	95.36	95.10	1.1	11,021	0.01%
2024/09/16	26.1	95.38	33	95.32	96.50	-6.9	11,133	-0.06%
2024/09/13	95.1	96.20	64	95.93	96.10	31.1	11,200	0.28%
2024/09/12	14.4	93.30	15	93.81	92.50	-0.6	11,104	-0.01%
2024/09/11	57.1	93.44	56	91.98	91.00	1.1	11,113	0.01%
2024/09/10	27.7	95.65	35	94.10	95.80	-7.3	11,094	-0.07%
2024/09/09	37.1	97.39	56.2	96.16	100.00	-19.1	10,999	-0.17%
2024/09/06	30.8	98.47	57	98.58	96.00	-26.2	10,919	-0.24%
2024/09/05	11.3	105.45	27	104.69	100.50	-15.7	10,830	-0.15%
2024/09/04	20.8	107.92	48	107.30	106.50	-27.2	10,762	-0.25%
2024/09/03	24.2	114.34	36.3	112.83	111.50	-12.1	10,734	-0.11%
2024/09/02	20.5	115.73	35	114.67	113.50	-14.5	10,663	-0.14%
2024/08/30	71.7	120.39	157	119.10	116.00	-85.3	10,595	-0.81%	大賣/
2024/08/29	141.5	121.27	189.1	121.98	122.50	-47.6	10,494	-0.45%	大買/大賣/
2024/08/28	352.7	120.37	249.8	120.71	118.00	102.9	10,196	1.01%	大買/大賣/鉅額交易
2024/08/27	217.2	113.95	220.1	115.06	120.00	-2.8	9,879	-0.03%	大買/大賣/
2024/08/26	126.3	111.41	108.1	110.62	110.50	18.2	9,700	0.19%	大買/大賣/
2024/08/23	153.4	110.32	133.3	109.86	112.50	20	9,635	0.21%	大買/大賣/
2024/08/22	73.5	110.11	79	108.52	107.00	-5.5	9,369	-0.06%
2024/08/21	321.9	115.35	264.2	113.99	111.50	57.7	9,277	0.62%	大買/大賣/
2024/08/20	226.3	113.40	325.7	112.13	112.00	-99.3	8,900	-1.12%	大買/大賣/
2024/08/19	257.1	107.46	169.7	110.52	114.00	87.4	8,530	1.02%	大買/大賣/
2024/08/16	118	99.28	198.3	100.86	104.00	-80.3	8,347	-0.96%	大買/大賣/
2024/08/15	129	95.45	116.1	95.52	94.80	12.9	8,077	0.16%	大買/大賣/
2024/08/14	182.2	94.00	192.1	94.30	92.80	-9.9	7,853	-0.13%	大買/大賣/
2024/08/13	99	90.54	105	90.71	90.50	-6	7,642	-0.08%	大賣/
2024/08/12	58.1	90.93	98	90.87	89.90	-39.9	7,571	-0.53%
2024/08/09	212.1	90.65	188	91.62	89.00	24.1	7,459	0.32%	大買/大賣/
2024/08/08	96.1	87.34	73	87.86	88.00	23.1	7,201	0.32%
2024/08/07	22	83.57	41	83.90	86.00	-19	7,064	-0.27%
2024/08/06	87.2	83.23	33.4	81.55	78.20	53.8	7,010	0.77%
2024/08/05	30.2	84.37	22	85.40	83.20	8.2	6,908	0.12%
2024/08/02	84	95.37	89.2	94.65	92.40	-5.2	6,840	-0.08%
2024/08/01	294	98.45	251	98.09	96.80	43	6,686	0.64%	大買/大賣/
2024/07/31	201	94.14	194	93.86	93.10	7	6,313	0.11%	大買/大賣/
2024/07/30	111.2	91.43	93.1	91.35	93.10	18.1	6,045	0.30%	大買/
2024/07/29	119	89.48	104	89.51	89.20	15	5,778	0.26%	大買/大賣/
2024/07/26	131.1	89.44	117.1	88.48	86.50	14.1	5,518	0.25%	大買/大賣/
2024/07/23	438.4	95.75	442.2	93.26	88.70	-3.8	5,258	-0.07%	大買/大賣/
2024/07/22	229	93.79	258	94.81	98.40	-29	4,725	-0.61%	大買/大賣/
2024/07/19	111.1	90.04	123.3	89.90	89.50	-12.2	4,385	-0.28%	大買/大賣/
2024/07/18	35.3	87.92	24	87.30	85.90	11.3	4,168	0.27%
2024/07/17	66	86.61	47.4	87.11	88.20	18.6	4,093	0.45%
2024/07/16	21.2	82.17	12	82.67	81.90	9.2	3,985	0.23%
2024/07/15	14.4	83.65	27.1	82.76	82.00	-12.7	3,958	-0.32%
2024/07/12	14	85.38	17.4	85.57	84.70	-3.4	3,910	-0.09%
2024/07/11	42.2	87.76	27.7	87.54	87.00	14.5	3,867	0.37%
2024/07/10	53.5	89.79	58.1	88.75	89.20	-4.6	3,794	-0.12%
2024/07/09	37.3	87.17	38	87.30	88.80	-0.7	3,675	-0.02%
2024/07/08	170	93.00	164.7	90.16	88.80	5.3	3,568	0.15%	大買/大賣/
2024/07/05	327.1	94.10	311.4	93.87	93.20	15.7	3,375	0.47%	大買/大賣/
2024/07/04	55	85.41	75.6	88.78	89.60	-20.6	2,938	-0.70%
2024/07/03	31.3	82.78	24	82.45	81.50	7.3	2,732	0.27%
2024/07/02	45	82.53	34	82.46	83.30	11	2,671	0.41%
2024/07/01	73.3	82.51	90.6	82.91	83.80	-17.3	2,569	-0.67%
2024/06/28	26	77.60	56.7	76.76	77.70	-30.7	2,355	-1.30%
2024/06/27	74.1	76.74	101.3	76.87	74.60	-27.2	2,274	-1.19%	大賣/
2024/06/26	159.2	82.91	94.1	84.03	79.80	65.2	2,163	3.01%	大買/
2024/06/25	132.9	87.47	222.6	85.63	78.60	-89.7	1,888	-4.75%	大買/大賣/
2024/06/24	113.3	84.27	135.5	84.93	84.60	-22.2	1,592	-1.39%	大買/大賣/
2024/06/21	95	75.59	70.2	77.12	78.60	24.8	1,305	1.90%
2024/06/20	58.1	69.75	83	69.20	71.50	-24.9	1,162	-2.14%
2024/06/19	44	64.73	18.2	64.63	65.00	25.8	1,031	2.50%
2024/06/18	29.2	63.78	96	64.85	64.00	-66.8	967	-6.90%
2024/06/17	111	64.30	19	64.51	65.70	92	898	10.24%	大買/
2024/06/14	0	0.00	2	61.35	60.80	-2	831	-0.24%
2024/06/13	2	62.65	5	61.78	62.40	-3	807	-0.37%
2024/06/12	0.2	60.60	7	60.74	61.40	-6.8	776	-0.87%
2024/06/11	1	60.20	4	59.50	59.60	-3	763	-0.39%
2024/06/07	20	61.79	26	62.18	61.90	-6	745	-0.81%
2024/06/06	4	58.83	3	58.50	57.50	1	687	0.15%
2024/06/05	3	60.30	3	59.73	59.70	0	677	0.00%
2024/06/04	33.2	63.08	20.2	63.46	61.10	13	663	1.96%
2024/06/03	3	60.87	11	60.15	59.70	-8	616	-1.30%
2024/05/31	15	61.48	4	60.80	60.20	11	603	1.82%
2024/05/30	56	64.06	39.1	64.20	60.80	16.9	582	2.89%
2024/05/29	37	63.36	30.3	62.89	63.50	6.7	481	1.40%
2024/05/28	7.3	58.76	13	59.20	57.90	-5.7	384	-1.49%
2024/05/27	27	60.18	46	60.41	59.40	-19	362	-5.24%
2024/05/24	7	56.73	0	0.00	57.10	7	322	2.17%
2024/05/23	6	56.47	3	56.60	56.40	3	314	0.95%
2024/05/22	39	57.52	20	57.35	56.80	19	321	5.91%
2024/05/21	0	0.00	3	52.97	53.90	-3	295	-1.02%
2024/05/20	0	0.00	10	51.30	51.40	-10	298	-3.34%
2024/05/14	0	0.00	1	51.30	52.00	-1	359	-0.28%
2024/05/10	1	50.50	0	0.00	50.60	1	401	0.25%
2024/05/08	0	0.00	1	52.00	52.60	-1	434	-0.23%
2024/05/07	3	52.33	4	52.75	51.80	-1	459	-0.22%
2024/05/06	2	51.80	12	51.39	51.50	-10	482	-2.07%
2024/05/03	2	50.50	0	54.00	50.20	2	503	0.40%
2024/04/30	4	50.60	0	0.00	50.60	4	594	0.67%
2024/04/26	1	50.50	0	0.00	50.40	1	622	0.16%
2024/04/24	1	50.10	0	0.00	50.80	1	702	0.14%
2024/04/23	3	49.55	0	0.00	50.00	3	701	0.43%
2024/04/22	1	49.50	5	50.18	49.50	-4	701	-0.57%
2024/04/19	12	49.63	2	50.00	50.00	10	698	1.43%
2024/04/17	3	51.10	0	0.00	51.60	3	695	0.43%
2024/04/16	2	51.65	2	51.80	50.50	0	695	0.00%
2024/04/15	4	52.50	9.3	53.19	52.80	-5.3	689	-0.77%
2024/04/12	10	51.60	2	51.74	51.40	8	683	1.17%
2024/04/11	1	51.80	0	0.00	51.90	1	682	0.15%
2024/04/10	1	53.00	1	53.70	53.10	0	680	0.00%
2024/04/08	1	52.40	0	54.00	52.30	1	677	0.15%
2024/04/03	1	52.50	0	0.00	53.00	1	674	0.15%
2024/04/02	0	0.00	2	53.35	53.30	-2	673	-0.30%
2024/04/01	1	52.60	2	51.90	52.30	-1	669	-0.15%
2024/03/28	2	53.45	7	53.10	52.60	-5	663	-0.75%
2024/03/27	0	52.90	0	0.00	53.00	0	658	0.00%
2024/03/26	3	52.20	0	0.00	52.00	3	655	0.46%
2024/03/25	2	52.85	3	53.73	53.40	-1	651	-0.15%
2024/03/22	1	51.50	0	0.00	51.60	1	647	0.15%
2024/03/21	1	51.90	0	0.00	52.00	1	646	0.15%
2024/03/20	2	52.10	4	51.65	51.80	-2	646	-0.31%
2024/03/18	0	0.00	6	52.05	52.20	-6	645	-0.93%
2024/03/15	5	51.36	0	0.00	51.60	5	644	0.78%
2024/03/14	0	0.00	6	52.25	52.00	-6	639	-0.94%
2024/03/13	4	53.78	3	53.53	52.70	1	637	0.16%
2024/03/12	1	54.50	0	0.00	54.70	1	633	0.16%
2024/03/11	1	54.30	3	54.83	54.10	-2	631	-0.32%
2024/03/08	0	0.00	4	55.60	55.50	-4	627	-0.64%
2024/03/07	6	57.62	1	58.40	56.80	5	623	0.80%
2024/03/06	4	57.40	10	57.47	57.40	-6	623	-0.96%
2024/03/05	3	56.10	4	56.10	56.10	-1	629	-0.16%
2024/03/04	1	56.20	0	0.00	56.50	1	630	0.16%
2024/03/01	2	56.60	12	57.13	56.20	-10	624	-1.60%
2024/02/27	21	56.64	7	57.59	56.70	14	616	2.27%
2024/02/26	7	58.17	4	58.40	58.30	3	602	0.50%
2024/02/23	22	59.92	9	60.09	58.00	13	603	2.15%
2024/02/22	38.3	58.61	53	58.79	59.20	-14.7	571	-2.57%
2024/02/21	3	56.73	11	56.88	56.80	-8	548	-1.46%
2024/02/20	14	56.94	0	0.00	56.50	14	537	2.61%
2024/02/19	1	59.00	0	0.00	58.10	1	517	0.19%
2024/02/16	2	58.50	33	58.87	58.70	-31	509	-6.09%
2024/02/15	119.7	58.52	115	58.86	59.30	4.7	494	0.95%	大買/大賣/
2024/02/05	7	58.11	132	57.68	58.10	-125	470	-26.54%	大賣/鉅額交易
2024/02/02	31	56.24	106	56.75	56.70	-75	441	-17.00%	大賣/
2024/02/01	30	57.53	36	58.52	56.60	-6	428	-1.40%
2024/01/31	131	58.11	50	58.44	58.30	81	415	19.49%	大買/
2024/01/30	33	57.84	145	58.75	57.90	-112	395	-28.35%	大賣/鉅額交易
2024/01/29	136	57.93	12.4	57.74	58.20	123.6	370	33.32%	大買/鉅額交易
2024/01/26	24	56.05	40	57.03	55.80	-16	344	-4.65%
2024/01/25	176.4	57.20	58	57.32	56.90	118.4	320	36.98%	大買/鉅額交易
2024/01/24	25	56.06	5	55.90	55.20	20	260	7.67%
2024/01/23	1	52.90	7	53.50	52.90	-6	229	-2.61%
2024/01/22	55	54.53	28	53.74	52.90	27	220	12.22%
2024/01/19	73	54.03	90	54.25	54.00	-17	200	-8.48%
2024/01/18	0	50.40	0	0.00	49.75	0	121	0.00%
2024/01/16	0	0.00	1	49.65	49.60	-1	124	-0.80%
2024/01/12	2	49.40	0	0.00	49.30	2	126	1.59%
2024/01/11	3	49.57	0	0.00	49.55	3	125	2.38%
2024/01/10	2	49.80	0	0.00	49.95	2	127	1.57%
2024/01/08	5	50.40	0	0.00	50.20	5	128	3.88%
2024/01/05	6	50.10	0	0.00	50.40	6	128	4.67%
2024/01/04	3	50.53	0	0.00	50.60	3	128	2.33%
2024/01/02	1	51.20	0	0.00	51.10	1	137	0.73%
2023/12/29	1	51.10	0	0.00	51.30	1	141	0.70%
2023/12/28	2	51.60	0	0.00	51.40	2	149	1.34%
2023/12/26	0	51.50	0	0.00	51.90	0	212	0.00%
2023/12/25	3	51.60	0	0.00	51.50	3	218	1.37%
2023/12/22	2	51.45	0	0.00	51.50	2	219	0.91%
2023/12/19	5	52.60	0	0.00	52.00	5	220	2.26%
2023/12/18	0	0.00	1	52.90	52.70	-1	221	-0.45%
2023/12/15	2	53.15	0	0.00	52.90	2	222	0.90%
2023/12/14	1	53.00	2	54.00	53.30	-1	222	-0.45%
2023/12/13	1	53.00	0	0.00	53.30	1	221	0.45%
2023/12/07	0	0.00	2	54.00	52.90	-2	229	-0.87%
2023/12/04	2	52.80	0	0.00	53.50	2	236	0.85%
2023/12/01	2	53.35	2	53.65	53.00	0	235	0.00%
2023/11/30	5	53.54	9	53.82	52.70	-4	229	-1.74%
2023/11/29	0	0.00	3	53.50	53.40	-3	218	-1.37%
2023/11/27	0	51.90	0	0.00	51.70	0	214	0.00%
2023/11/24	2.1	51.81	2	51.80	52.20	0.1	215	0.02%
2023/11/22	0	0.00	2	52.50	52.70	-2	221	-0.90%
2023/11/21	6	50.83	0	0.00	50.80	6	215	2.79%
2023/11/13	0	0.00	1	49.45	50.20	-1	232	-0.44%
2023/11/03	0	49.95	0	0.00	49.95	0	311	0.00%
2023/10/31	0	50.40	1	49.70	49.25	-1	508	-0.20%
2023/10/27	1	50.80	0	0.00	49.90	1	599	0.17%
2023/10/25	0	50.90	0	0.00	50.50	0	642	0.00%
2023/10/24	4	49.55	0	0.00	49.80	4	641	0.62%
2023/10/20	5	50.40	2	49.50	50.20	3	646	0.46%
2023/10/19	11	49.98	0	0.00	50.10	11	647	1.70%
2023/10/18	1	50.10	0	0.00	49.80	1	649	0.15%
2023/10/16	0	50.90	0	0.00	51.00	0	651	0.00%
2023/10/12	0	51.70	0.5	50.70	51.70	-0.5	658	-0.07%
2023/10/11	1	52.70	2	52.20	50.70	-1	661	-0.15%
2023/10/05	2	54.50	0	0.00	53.90	2	675	0.30%
2023/10/04	2	53.80	47	53.69	53.80	-45	683	-6.58%
2023/10/03	8	56.00	16	55.91	55.30	-8	690	-1.16%
2023/10/02	11	54.89	4	53.30	55.00	7	649	1.08%
2023/09/28	0	0.00	1	51.80	50.90	-1	633	-0.16%
2023/09/25	1	50.00	0	0.00	50.00	1	638	0.16%
2023/09/15	1	50.20	1	51.30	50.30	0	672	0.00%
2023/09/14	0	51.20	0	0.00	51.40	0	671	0.00%
2023/09/13	1	50.10	5	49.50	50.60	-4	670	-0.60%
2023/09/12	1	48.25	0	0.00	48.25	1	669	0.15%
2023/09/11	1	50.00	2	49.78	49.10	-1	668	-0.15%
2023/09/08	0.3	51.50	1	51.00	51.00	-0.7	665	-0.11%
2023/09/06	0.5	52.10	0	0.00	51.50	0.5	668	0.07%
2023/09/05	1	51.60	0	0.00	51.60	1	669	0.15%
2023/09/01	1	51.80	0	0.00	51.80	1	671	0.15%
2023/08/31	1	52.10	1	51.90	52.30	0	670	0.00%
2023/08/30	0	0.00	2	51.25	51.40	-2	672	-0.30%
2023/08/29	3	50.20	0	0.00	50.50	3	671	0.45%
2023/08/28	2	51.00	0	0.00	51.00	2	665	0.30%
2023/08/25	1	51.10	0	0.00	51.40	1	666	0.15%
2023/08/24	2	52.10	0	0.00	51.60	2	666	0.30%
2023/08/23	0	51.70	0	0.00	51.20	0	663	0.00%
2023/08/22	5	51.30	1	51.90	51.10	4	663	0.60%
2023/08/21	0	0.00	1	51.70	51.80	-1	660	-0.15%
2023/08/17	1	53.10	0	0.00	53.20	1	654	0.15%
2023/08/16	1	52.00	1	52.30	53.10	0	653	0.00%
2023/08/15	10	53.00	0	0.00	53.00	10	647	1.54%
2023/08/14	0	54.80	0	0.00	52.60	0	645	0.00%
2023/08/11	18	54.35	1	54.10	54.30	17	638	2.66%
2023/08/10	3	55.97	4	56.08	56.00	-1	621	-0.16%
2023/08/09	7	59.57	17	58.69	58.40	-10	604	-1.65%
2023/08/08	46	59.94	43	60.03	59.50	3	582	0.52%
2023/08/07	15	58.21	14	57.49	57.20	1	486	0.21%
2023/08/04	32	58.47	42	58.52	58.30	-10	457	-2.18%
2023/08/02	7	56.81	10	57.23	56.80	-3	393	-0.76%
2023/08/01	39	57.64	41.2	57.94	55.80	-2.2	361	-0.61%
2023/07/31	21	54.70	37	54.93	55.30	-16	304	-5.25%
2023/07/28	5	52.50	2.1	52.13	52.60	2.9	268	1.08%
2023/07/27	1	51.10	0	0.00	51.00	1	263	0.38%
2023/07/26	0.2	51.40	19	51.84	51.10	-18.8	263	-7.15%
2023/07/24	4	50.30	0	0.00	50.30	4	257	1.55%
2023/07/21	0	0.00	1	50.70	50.60	-1	262	-0.38%
2023/07/19	15	51.10	0	0.00	50.80	15	270	5.55%
2023/07/18	0	0.00	1	52.40	51.50	-1	274	-0.36%
2023/07/17	3	50.60	1	51.10	51.00	2	292	0.68%
2023/07/14	4	51.88	1	51.60	51.80	3	294	1.02%
2023/07/13	3	52.00	0	53.00	51.50	3	295	1.01%
2023/07/12	8	53.65	9	53.74	53.30	-1	290	-0.34%
2023/07/11	1	52.90	9	53.32	52.40	-8	279	-2.86%
2023/07/10	13	53.95	6	52.43	53.30	7	270	2.59%
2023/07/07	4	50.40	0	0.00	50.60	4	261	1.53%
2023/07/06	2	51.15	0	0.00	51.20	2	266	0.75%
2023/07/05	15	51.60	1	51.50	51.40	14	270	5.17%
2023/07/04	1	52.90	1	52.50	52.30	0	268	0.00%
2023/07/03	1.2	52.88	0	0.00	52.40	1.2	271	0.44%
2023/06/30	7	53.33	39	53.43	53.10	-32	270	-11.84%
2023/06/29	4	51.93	2	52.25	52.10	2	264	0.76%
2023/06/28	5	56.30	3	56.17	56.20	2	260	0.77%
2023/06/27	4	54.40	0	0.00	55.60	4	249	1.60%
2023/06/26	2	54.20	0	0.00	54.40	2	258	0.77%
2023/06/21	1	54.00	0	0.00	54.00	1	262	0.38%
2023/06/16	1	54.60	0	0.00	54.60	1	276	0.36%
2023/06/15	10.3	55.00	0	0.00	54.90	10.3	281	3.66%
2023/06/14	5	55.50	0	0.00	55.30	5	282	1.78%
2023/06/13	1	54.20	0	0.00	54.70	1	279	0.36%
2023/06/09	0	0.00	1	55.50	55.40	-1	284	-0.35%
2023/06/08	1	55.40	1	55.30	55.30	0	293	0.00%
2023/06/07	2	55.95	9	55.70	55.80	-7	304	-2.30%
2023/06/06	2	55.40	0	0.00	55.10	2	310	0.65%
2023/06/05	0	0.00	2	55.00	55.90	-2	313	-0.64%
2023/06/02	1	54.20	0	0.00	54.10	1	315	0.32%
2023/06/01	2	54.20	0	0.00	54.20	2	320	0.62%
2023/05/31	1	53.80	0	0.00	53.50	1	325	0.31%
2023/05/30	0.1	54.00	0	0.00	54.00	0.1	332	0.03%
2023/05/29	7	54.23	0	0.00	53.90	7	334	2.09%
2023/05/26	1	55.00	1	54.50	54.20	0	338	0.00%
2023/05/17	0	0.00	3	54.00	53.80	-3	361	-0.83%
2023/05/16	1	53.60	0	0.00	53.60	1	365	0.27%
2023/05/12	8	52.64	2	51.30	53.60	6	387	1.55%
2023/05/11	6	55.95	1	56.40	55.60	5	418	1.20%
2023/05/10	0	0.00	1	56.80	57.00	-1	478	-0.21%
2023/05/08	2	56.70	1	57.00	57.00	1	492	0.20%
2023/05/05	2	55.85	1	56.10	56.20	1	494	0.20%
2023/05/04	1	56.00	1	56.00	56.00	0	496	0.00%
2023/05/03	6	56.30	0	0.00	56.20	6	503	1.19%
2023/05/02	1	56.70	3	56.27	56.80	-2	508	-0.39%
2023/04/27	1	55.70	0	0.00	55.70	1	513	0.19%
2023/04/26	10	54.25	0	0.00	55.50	10	515	1.94%
2023/04/25	4	55.43	4	55.20	55.50	0	512	0.00%
2023/04/21	2	56.30	0	0.00	56.30	2	511	0.39%
2023/04/20	15	58.91	41	58.98	57.30	-26	506	-5.13%
2023/04/19	2	60.10	0	0.00	60.20	2	491	0.41%
2023/04/18	2	60.45	24	60.23	60.30	-22	496	-4.43%
2023/04/17	1	60.60	5	60.82	60.50	-4	496	-0.81%
2023/04/14	5	60.32	0	0.00	60.30	5	501	1.00%
2023/04/13	1	60.10	14	60.64	60.40	-13	501	-2.59%
2023/04/12	2	60.60	4	60.80	60.40	-2	501	-0.40%
2023/04/11	5	60.18	7	60.53	60.40	-2	499	-0.40%
2023/04/10	0	0.00	1	60.40	60.30	-1	498	-0.20%
2023/04/07	1	59.70	0	0.00	59.70	1	493	0.20%
2023/04/06	2	59.50	0	0.00	59.50	2	495	0.40%
2023/03/30	0	0.00	60	59.23	60.00	-60	497	-12.07%
2023/03/29	0	0.00	79	59.69	59.30	-79	498	-15.83%
2023/03/28	5	59.86	0	0.00	59.60	5	511	0.98%
2023/03/27	5	60.94	3	61.63	60.80	2	513	0.39%
2023/03/24	0	0.00	10	60.30	60.30	-10	504	-1.98%
2023/03/23	6	60.17	82	60.11	60.10	-76	507	-14.98%
2023/03/22	7	59.93	41	59.93	59.90	-34	512	-6.63%
2023/03/21	12	59.80	5	60.00	59.80	7	517	1.35%
2023/03/20	8	59.88	119	59.35	59.40	-111	531	-20.89%	大賣/鉅額交易
2023/03/17	9	58.23	0	0.00	58.60	9	537	1.67%
2023/03/15	1	58.60	8	59.00	58.20	-7	577	-1.21%
2023/03/14	11	56.66	0	0.00	57.00	11	655	1.68%
2023/03/13	4	56.15	0.2	56.81	56.60	3.8	672	0.57%
2023/03/10	2	59.25	1	57.90	58.20	1	688	0.15%
2023/03/09	1	60.30	1	61.10	60.10	0	698	0.00%
2023/03/08	3	60.60	1	61.00	61.00	2	701	0.29%
2023/03/07	1	60.60	1	61.00	60.80	0	708	0.00%
2023/03/06	2	60.10	2	59.80	59.90	0	721	0.00%
2023/03/03	2	58.65	0	0.00	59.00	2	736	0.27%
2023/03/01	0	0.00	1	59.20	59.20	-1	799	-0.13%
2023/02/23	2	60.30	2	60.00	60.00	0	803	0.00%
2023/02/22	0	60.90	8	59.80	60.60	-8	809	-0.99%
2023/02/21	2	60.70	0	0.00	60.20	2	818	0.24%
2023/02/20	1	60.90	1	61.00	61.20	0	820	0.00%
2023/02/17	0	0.00	2	61.15	61.30	-2	831	-0.24%
2023/02/15	4	59.45	2	58.80	59.00	2	857	0.23%
2023/02/14	0	61.20	1	59.90	59.90	-1	863	-0.12%
2023/02/13	12	59.88	3	58.83	59.60	9	870	1.03%
2023/02/10	5	62.26	4	62.43	62.00	1	867	0.12%
2023/02/09	21.1	63.20	16	63.33	63.10	5.1	862	0.59%
2023/02/08	20.1	66.09	24.1	66.12	67.50	-3.9	832	-0.47%
2023/02/06	0	61.00	0	0.00	60.50	0	768	0.00%
2023/02/02	2	62.20	0	0.00	62.00	2	771	0.26%
2023/02/01	0.1	62.20	1	62.20	62.20	-0.9	771	-0.12%
2023/01/30	2	60.20	0	0.00	60.40	2	778	0.26%
2023/01/16	0	63.00	0	0.00	59.00	0	785	0.00%
2023/01/13	0	60.00	0	0.00	58.70	0	790	0.00%
2023/01/10	0	0.00	1	62.10	62.10	-1	795	-0.13%
2023/01/09	5	62.70	16	61.92	61.70	-11	800	-1.37%
2023/01/06	6	61.93	0	0.00	62.40	6	798	0.75%
2023/01/05	1	60.50	0	0.00	60.90	1	808	0.12%
2023/01/04	0	0.00	1	60.20	60.20	-1	813	-0.12%
2023/01/03	1	59.00	0	0.00	59.60	1	821	0.12%
2022/12/29	10	59.45	0	0.00	59.80	10	824	1.21%
2022/12/28	68	60.33	0	0.00	59.70	68	832	8.17%
2022/12/27	4	60.90	0	0.00	61.40	4	833	0.48%
2022/12/26	19	61.09	2	61.30	61.00	17	840	2.02%
2022/12/23	15	61.43	0	0.00	62.10	15	841	1.78%
2022/12/22	38	62.29	0	0.00	62.50	38	841	4.52%
2022/12/21	10	62.90	0	0.00	62.40	10	849	1.18%
2022/12/15	11	67.16	11	67.70	67.20	0	884	0.00%
2022/12/14	10	67.20	15	67.15	67.30	-5	888	-0.56%
2022/12/13	0	0.00	2	68.00	66.90	-2	909	-0.22%
2022/12/09	2	65.95	1	65.50	64.80	1	994	0.10%
2022/12/08	3	67.10	0	0.00	66.70	3	1,047	0.29%
2022/12/07	16	69.33	16	70.04	66.50	0	1,045	0.00%
2022/12/06	46	71.28	96	72.16	70.90	-50	1,013	-4.93%
2022/12/05	15	70.57	13	70.99	68.10	2	951	0.21%
2022/12/02	1	70.40	11	68.54	69.20	-10	948	-1.05%
2022/12/01	7	67.13	6	68.18	67.00	1	934	0.11%
2022/11/30	2	68.00	3	69.20	68.00	-1	930	-0.11%
2022/11/29	25	70.11	28	69.05	69.00	-3	929	-0.32%
2022/11/28	7	68.70	1	69.80	70.30	6	954	0.63%
2022/11/25	9	67.48	16	67.75	68.00	-7	970	-0.72%
2022/11/24	23	66.64	20	68.05	67.80	3	951	0.32%
2022/11/23	8	63.29	0	0.00	63.50	8	898	0.89%
2022/11/21	0	0.00	8	62.85	62.60	-8	892	-0.90%
2022/11/18	3	62.27	0	0.00	61.90	3	888	0.34%
2022/11/17	0	0.00	4	61.55	62.40	-4	880	-0.45%
2022/11/15	12	61.19	10	60.95	61.20	2	864	0.23%
2022/11/14	2	60.00	106	59.28	59.50	-104	860	-12.09%	大賣/鉅額交易
2022/11/11	43	63.08	44	59.51	59.40	-1	853	-0.12%
2022/11/10	3	60.10	1	60.00	60.70	2	835	0.24%
2022/11/09	9	59.44	12	58.03	59.00	-3	827	-0.36%
2022/11/08	2	59.00	19	59.24	59.30	-17	827	-2.06%
2022/11/07	3	58.83	2.2	58.07	59.00	0.8	821	0.10%
2022/11/04	6	58.02	0	0.00	57.90	6	823	0.73%
2022/11/03	16	56.01	0	0.00	56.10	16	821	1.95%
2022/11/02	13	54.53	0.2	54.50	54.20	12.8	817	1.57%
2022/11/01	4	54.35	0	0.00	54.50	4	817	0.49%
2022/10/28	24	52.47	1	53.00	52.40	23	811	2.83%
2022/10/27	6	53.43	17	53.18	53.40	-11	810	-1.36%
2022/10/26	2	51.00	0	0.00	52.40	2	801	0.25%
2022/10/25	20	50.35	0	0.00	50.30	20	792	2.52%
2022/10/24	46	51.49	0	0.00	51.00	46	789	5.83%
2022/10/21	42	51.33	0	0.00	51.20	42	784	5.36%
2022/10/17	0	0.00	3	51.80	53.50	-3	772	-0.39%
2022/10/14	1	53.20	4	53.33	52.70	-3	767	-0.39%
2022/10/13	5	52.40	9	53.33	52.20	-4	768	-0.52%
2022/10/12	1	57.50	0	0.00	57.70	1	756	0.13%
2022/10/11	30	58.62	2	58.95	58.50	28	752	3.72%
2022/10/07	1	63.00	29	63.57	62.30	-28	739	-3.79%
2022/10/06	1	64.40	35	64.65	64.10	-34	738	-4.61%
2022/10/05	3	65.60	12	66.25	64.30	-9	736	-1.22%
2022/10/04	2	63.60	1	65.10	65.20	1	732	0.14%
2022/10/03	1	63.00	1	62.80	62.10	0	728	0.00%
2022/09/30	18	64.08	0	0.00	65.00	18	724	2.48%
2022/09/29	3	63.80	0	0.00	64.50	3	726	0.41%
2022/09/28	0	0.00	4	65.60	63.50	-4	724	-0.55%
2022/09/27	12	68.45	3	66.10	68.70	9	712	1.26%
2022/09/26	23	68.00	20	68.03	66.60	3	705	0.43%
2022/09/23	2	72.00	0	0.00	70.50	2	686	0.29%
2022/09/22	10	73.46	25	73.16	74.50	-15	671	-2.24%
2022/09/21	9	73.66	10	72.35	72.00	-1	659	-0.15%
2022/09/20	11	73.27	11	73.93	75.00	0	654	0.00%
2022/09/19	49	77.02	52	76.34	73.90	-3	625	-0.48%
2022/09/16	17	76.36	20	75.27	74.10	-3	552	-0.54%
2022/09/15	30	74.52	77.2	75.23	76.50	-47.2	518	-9.10%
2022/09/14	0	71.70	2	70.50	71.40	-2	464	-0.43%
2022/09/13	13	70.55	2	70.65	70.70	11	462	2.38%
2022/09/12	14	72.77	22	71.54	71.20	-8	462	-1.73%
2022/09/08	19	72.67	7	72.19	72.10	12	442	2.71%
2022/09/07	6	69.62	1	68.90	70.70	5	428	1.17%
2022/09/06	3	73.80	15	72.50	71.30	-12	422	-2.84%
2022/09/05	7	71.70	18	72.43	71.00	-11	404	-2.72%
2022/09/02	54	72.92	7.1	72.36	72.10	46.9	395	11.86%
2022/09/01	46	72.37	102	70.98	71.90	-56	363	-15.41%	大賣/
2022/08/31	0	0.00	2	67.65	67.20	-2	331	-0.60%
2022/08/30	3	66.93	9	67.52	67.80	-6	331	-1.81%
2022/08/29	5	64.60	0	0.00	64.30	5	330	1.51%
2022/08/26	2	67.50	18	67.74	67.20	-16	326	-4.91%
2022/08/25	5	66.56	0	0.00	66.10	5	321	1.56%
2022/08/24	5	66.00	10	66.08	66.00	-5	319	-1.56%
2022/08/23	4	66.95	1	66.70	66.90	3	318	0.94%
2022/08/22	0	0.00	6	67.60	67.60	-6	320	-1.87%
2022/08/19	15	67.15	2	67.50	67.50	13	321	4.05%
2022/08/18	1	65.50	0	0.00	65.80	1	313	0.32%
2022/08/16	2	66.75	0	0.00	65.60	2	309	0.65%
2022/08/15	143	65.16	1	65.50	66.00	142	304	46.62%	大買/鉅額交易
2022/08/11	0	64.50	0	0.00	64.40	0	297	0.00%
2022/08/09	1	60.60	0	0.00	60.70	1	291	0.34%
2022/08/08	3	59.50	1	60.00	60.00	2	297	0.67%
2022/07/14	0	0.00	1	54.90	56.10	-1	283	-0.35%
2022/07/13	1	55.10	0	0.00	54.80	1	281	0.36%
2022/07/11	0	0.00	0	57.10	57.50	0	288	0.00%
2022/07/07	5	54.80	0	0.00	55.10	5	286	1.74%
2022/07/06	2	53.40	1	54.00	53.70	1	290	0.34%
2022/07/01	24	52.25	0	0.00	52.00	24	294	8.14%
2022/06/30	1	52.30	1	52.30	52.60	0	294	0.00%
2022/06/29	7	54.21	1	53.90	54.50	6	295	2.03%
2022/06/27	1	55.30	1	55.70	55.10	0	295	0.00%
2022/06/24	18	55.56	0	0.00	55.30	18	296	6.06%
2022/06/23	5	56.64	0	0.00	56.50	5	302	1.65%
2022/06/22	7	59.47	4	57.80	57.50	3	312	0.96%
2022/06/21	1	62.10	0	0.00	63.50	1	310	0.32%
2022/06/17	0	0.00	1	64.90	66.80	-1	324	-0.31%
2022/06/16	0	0.00	1	65.90	66.40	-1	334	-0.30%
2022/06/15	1	66.60	0	0.00	68.10	1	355	0.28%
2022/06/14	6	66.53	0	0.00	67.70	6	353	1.70%
2022/06/13	0	0.00	6	67.68	67.20	-6	358	-1.67%
2022/06/10	3	68.87	4	69.43	69.00	-1	364	-0.27%
2022/06/09	11	70.06	4	70.28	69.90	7	366	1.91%
2022/06/08	1	71.40	0	0.00	71.50	1	363	0.27%
2022/06/07	1	70.70	4	70.75	71.10	-3	362	-0.83%
2022/06/06	0	0.00	1	69.20	69.40	-1	355	-0.28%
2022/06/02	1	69.40	0	0.00	69.10	1	359	0.28%
2022/06/01	5	69.20	7	69.16	69.30	-2	363	-0.55%
2022/05/31	0	69.10	1	69.00	69.00	-1	366	-0.27%
2022/05/30	11	69.09	1	69.00	69.10	10	369	2.70%
2022/05/26	0	0.00	2	68.60	67.80	-2	375	-0.53%
2022/05/20	1	67.20	0	0.00	67.40	1	404	0.25%
2022/05/19	0	0.00	5	65.42	66.30	-5	407	-1.23%
2022/05/17	6	63.45	33	63.12	63.70	-27	404	-6.68%
2022/05/16	0	0.00	71	65.03	64.30	-71	398	-17.83%
2022/05/11	10	67.40	1	67.40	67.50	9	396	2.27%
2022/05/10	6	66.20	0	0.00	66.30	6	403	1.49%
2022/05/09	1	66.30	0	0.00	66.40	1	407	0.25%
2022/05/06	1	66.30	0	0.00	66.80	1	413	0.24%
2022/05/05	3	67.37	0	0.00	67.60	3	420	0.71%
2022/05/04	0	67.00	0	0.00	67.40	0	418	0.00%
2022/05/03	1	66.80	0	0.00	67.20	1	418	0.24%
2022/04/29	11	67.15	0	0.00	67.20	11	419	2.62%
2022/04/28	0	0.00	1	66.10	66.10	-1	419	-0.24%
2022/04/27	2	66.10	2	66.30	66.10	0	419	0.00%
2022/04/25	2	68.70	3	68.37	68.10	-1	412	-0.24%
2022/04/21	2	71.05	2	70.35	70.00	0	412	0.00%
2022/04/20	0	0.00	2	68.65	71.70	-2	408	-0.49%
2022/04/19	9	67.24	3	67.50	67.60	6	398	1.51%
2022/04/18	0	0.00	12	67.10	67.20	-12	398	-3.01%
2022/04/15	3	68.17	10	66.60	66.60	-7	395	-1.77%
2022/04/14	15	70.07	7	70.13	70.40	8	386	2.07%
2022/04/12	0	0.00	2	70.00	70.10	-2	383	-0.52%
2022/04/08	2	71.65	2	72.00	71.40	0	373	0.00%
2022/04/07	1	71.00	4	71.78	70.80	-3	371	-0.81%
2022/04/06	10	71.75	6	72.07	71.90	4	368	1.09%
2022/04/01	78	72.66	4	72.20	72.20	74	365	20.26%
2022/03/31	10	71.79	14	71.45	71.80	-4	359	-1.11%
2022/03/30	0	0.00	15	71.71	71.40	-15	356	-4.20%
2022/03/29	0	0.00	2	71.60	71.80	-2	356	-0.56%
2022/03/28	2	72.30	9	71.07	72.20	-7	358	-1.95%
2022/03/25	13	70.40	8	70.90	69.80	5	348	1.44%
2022/03/24	13	70.76	19.2	70.68	71.40	-6.2	336	-1.84%
2022/03/23	4	69.80	13	69.87	69.80	-9	328	-2.73%
2022/03/22	0	67.60	13	67.92	67.80	-13	316	-4.10%
2022/03/21	57	67.37	61	66.77	66.70	-4	307	-1.30%
2022/03/18	7	66.46	10.7	65.41	66.70	-3.7	302	-1.22%
2022/03/17	0	0.00	1	64.00	63.80	-1	285	-0.35%
2022/03/16	8	63.10	0	0.00	63.10	8	288	2.77%
2022/03/15	1	62.90	4	63.05	62.90	-3	309	-0.97%
2022/03/14	5	61.58	2	63.40	63.30	3	341	0.88%
2022/03/11	12	60.05	0	0.00	60.30	12	361	3.32%
2022/03/08	6	59.93	0	0.00	59.50	6	361	1.66%
2022/03/07	1	59.30	0	0.00	59.70	1	357	0.28%
2022/03/04	11	61.22	5	61.60	61.30	6	352	1.70%
2022/03/01	2	63.50	1	63.40	63.50	1	346	0.29%
2022/02/25	0	0.00	2	63.25	63.00	-2	340	-0.59%
2022/02/24	5	62.52	2	64.35	61.60	3	336	0.89%
2022/02/23	0	0.00	1	63.40	62.80	-1	318	-0.31%
2022/02/22	1	63.00	0	0.00	62.00	1	316	0.32%
2022/02/21	0	0.00	4	63.38	63.40	-4	317	-1.26%
2022/02/17	0	0.00	1	61.40	61.40	-1	331	-0.30%
2022/02/16	0	64.10	0	0.00	61.10	0	345	0.00%
2022/02/15	3	60.47	0	0.00	60.40	3	345	0.87%
2022/02/14	3	61.00	0	0.00	61.20	3	347	0.86%
2022/02/11	0	0.00	1	62.30	62.00	-1	353	-0.28%
2022/02/10	3	62.27	1	62.81	61.50	2	350	0.57%
2022/02/09	5	62.62	2	62.90	62.60	3	339	0.88%
2022/02/08	3	62.07	1.3	62.50	62.90	1.7	337	0.50%
2022/02/07	6	60.20	4	61.23	61.50	2	330	0.60%
2022/01/24	0	0.00	1	57.80	58.20	-1	327	-0.31%
2022/01/21	0	59.10	0	0.00	57.80	0	326	0.00%
2022/01/18	1	59.50	0	0.00	58.90	1	328	0.30%
2022/01/10	0	0.00	2	59.05	58.80	-2	331	-0.60%
2022/01/07	11	58.71	1	59.30	58.00	10	333	3.00%
2022/01/05	1	59.90	2	59.55	59.20	-1	331	-0.30%
2021/12/30	2	60.40	0	0.00	59.40	2	332	0.60%
2021/12/29	3	59.87	1	58.90	60.00	2	333	0.60%
2021/12/28	2	58.65	0	0.00	58.70	2	331	0.60%
2021/12/24	3	58.90	0	0.00	58.90	3	340	0.88%
2021/12/23	3	61.10	0	0.00	59.70	3	341	0.88%
2021/12/20	0	0.00	1	56.50	57.70	-1	333	-0.30%
2021/12/17	0	0.00	1	56.10	56.10	-1	336	-0.30%
2021/12/15	0	0.00	1	57.60	57.80	-1	346	-0.29%
2021/12/14	2	58.90	1	57.50	57.30	1	345	0.29%
2021/12/13	0	0.00	1	60.90	60.20	-1	338	-0.30%
2021/12/10	0	0.00	4	61.68	61.80	-4	333	-1.20%
2021/12/09	5	63.02	10	62.50	61.60	-5	325	-1.54%
2021/12/08	20	62.42	18	62.61	61.30	2	298	0.67%
2021/12/07	22	60.02	10	61.20	62.00	12	262	4.57%
2021/12/06	7	56.67	0	0.00	57.00	7	238	2.93%
2021/12/03	4	56.75	0	0.00	56.70	4	240	1.67%
2021/12/02	0	0.00	2	57.10	56.50	-2	241	-0.83%
2021/11/26	0	0.00	2	53.30	52.80	-2	245	-0.82%
2021/11/19	1	55.20	0	0.00	54.80	1	265	0.38%
2021/11/16	4	57.43	6	58.18	56.10	-2	270	-0.74%
2021/11/15	6	56.75	2	58.00	58.20	4	257	1.55%
2021/11/08	0	0.00	1	50.20	50.90	-1	257	-0.39%
2021/11/04	0	0.00	1	51.00	50.40	-1	271	-0.37%
2021/10/19	0	0.00	1	44.55	44.60	-1	309	-0.32%
2021/10/06	0	0.00	2	42.40	42.45	-2	426	-0.47%
2021/10/01	1	46.50	5	46.34	45.75	-4	438	-0.91%
2021/09/30	2	48.13	2	48.10	48.10	0	436	0.00%
2021/09/22	1.3	49.23	1	49.50	49.50	0.3	444	0.07%
2021/09/09	0	0.00	1	51.40	52.90	-1	463	-0.22%
2021/09/08	0	0.00	1	50.20	50.10	-1	463	-0.22%
2021/09/07	0	0.00	1	50.60	51.00	-1	466	-0.21%
2021/09/02	6	56.17	0	0.00	54.90	6	474	1.26%
2021/09/01	2	55.90	1	55.60	56.20	1	475	0.21%
2021/08/31	6	55.72	2	54.85	54.70	4	473	0.84%
2021/08/16	10	51.56	10	51.00	51.00	0	492	0.00%
2021/08/12	11	52.81	7	53.29	53.00	4	486	0.82%
2021/08/11	5	52.00	0	0.00	52.50	5	484	1.03%
2021/08/10	10	56.00	0	0.00	55.90	10	480	2.08%
2021/08/09	10	57.70	0	0.00	57.00	10	489	2.04%
2021/08/06	11	58.55	1	58.60	58.50	10	497	2.01%
2021/08/04	20	58.73	0	0.00	58.70	20	534	3.75%
2021/08/03	0	0.00	1	58.70	59.50	-1	564	-0.18%
2021/08/02	1	60.70	7	59.50	59.90	-6	573	-1.05%
2021/07/28	10	59.50	0	0.00	60.40	10	603	1.66%
2021/07/27	1	62.60	0	0.00	62.10	1	627	0.16%
2021/07/22	1	62.10	0	0.00	62.50	1	670	0.15%
2021/07/21	0	0.00	1	62.00	62.20	-1	680	-0.15%
2021/07/20	0	0.00	16	64.69	64.00	-16	713	-2.24%
2021/07/19	21	66.72	1	66.10	65.50	20	716	2.79%
2021/07/16	11	64.98	0	0.00	66.20	11	724	1.52%
2021/07/14	18	65.12	16	65.58	65.00	2	757	0.26%
2021/07/13	28	65.65	11	65.81	66.00	17	765	2.22%
2021/07/09	0	0.00	12	56.10	56.70	-12	781	-1.53%
2021/07/08	1	56.90	0	0.00	55.70	1	828	0.12%
2021/07/06	1	58.00	1	59.70	57.10	0	939	0.00%
2021/07/05	0	0.00	1	59.60	59.50	-1	1,014	-0.10%
2021/07/01	0	0.00	1	59.20	58.50	-1	1,268	-0.08%
2021/06/30	2	57.55	6	57.18	56.90	-4	1,332	-0.30%
2021/06/29	0	0.00	6	59.27	58.40	-6	1,364	-0.44%
2021/06/25	2	62.05	6	61.90	60.90	-4	1,430	-0.28%
2021/06/23	1	60.20	1	60.30	60.10	0	1,506	0.00%
2021/06/21	0	0.00	3	60.20	60.00	-3	1,533	-0.20%
2021/06/18	1	63.00	0	0.00	62.40	1	1,567	0.06%
2021/06/16	0	63.70	2	63.00	62.50	-2	1,745	-0.11%
2021/06/15	1	64.00	0.2	64.00	64.10	0.8	1,746	0.05%
2021/06/11	1	64.80	0	0.00	63.90	1	1,762	0.06%
2021/06/10	0	0.00	1	66.00	65.90	-1	1,755	-0.06%
2021/06/04	0	0.00	2	65.30	64.90	-2	1,774	-0.11%
2021/06/03	3	67.07	0	0.00	65.80	3	1,773	0.17%
2021/06/01	12	67.98	6	68.03	67.30	6	1,768	0.34%
2021/05/31	32	68.75	1	67.40	67.80	31	1,764	1.76%
2021/05/28	11	64.83	1	64.20	65.50	10	1,754	0.57%
2021/05/27	8	59.70	0	0.00	61.80	8	1,745	0.46%
2021/05/26	1	60.90	0	0.00	60.10	1	1,740	0.06%
2021/05/25	2	61.00	0	0.00	60.00	2	1,741	0.11%
2021/05/24	15	59.17	1	59.10	59.10	14	1,743	0.80%
2021/05/21	15	56.82	18	56.83	57.60	-3	1,750	-0.17%
2021/05/20	2	55.75	1	54.80	55.60	1	1,762	0.06%
2021/05/19	16	54.72	2	54.40	55.20	14	1,772	0.79%
2021/05/18	1	49.40	2	50.40	53.50	-1	1,772	-0.06%
2021/05/17	2	49.35	2	51.40	48.70	0	1,765	0.00%
2021/05/13	6	54.23	2	55.50	54.50	4	1,745	0.23%
2021/05/12	4	54.23	5	56.90	54.50	-1	1,735	-0.06%
2021/05/11	7	59.17	21	60.69	59.00	-14	1,710	-0.82%
2021/05/10	0	0.00	2	64.95	65.40	-2	1,688	-0.12%
2021/05/07	1	65.00	1	65.50	65.20	0	1,686	0.00%
2021/05/06	6	62.48	9	61.24	61.30	-3	1,676	-0.18%
2021/05/05	1	66.20	15	63.00	62.10	-14	1,669	-0.84%
2021/05/04	26	62.59	23	63.26	63.20	3	1,664	0.18%
2021/05/03	37	68.58	12	68.89	67.90	25	1,640	1.52%
2021/04/29	10	73.02	5	73.28	72.30	5	1,627	0.31%
2021/04/28	21	72.72	2.3	72.52	72.70	18.7	1,626	1.15%
2021/04/27	4	75.75	1	75.00	75.00	3	1,638	0.18%
2021/04/26	16	76.83	17	76.77	75.50	-1	1,635	-0.06%
2021/04/23	8	73.48	5	73.70	73.20	3	1,606	0.19%
2021/04/22	25	73.12	23	74.00	72.40	2	1,614	0.12%
2021/04/21	5	75.66	1	75.70	75.80	4	1,609	0.25%
2021/04/20	5	76.52	17.1	75.48	76.00	-12.1	1,594	-0.76%
2021/04/19	23.3	73.92	7	73.66	73.40	16.3	1,572	1.04%
2021/04/16	8.1	72.68	23.1	73.54	72.10	-15	1,545	-0.97%
2021/04/15	7	70.84	3	70.57	70.30	4	1,525	0.26%
2021/04/14	11.2	68.18	24	68.33	71.20	-12.8	1,519	-0.84%
2021/04/13	24	73.90	27	72.63	70.10	-3	1,514	-0.20%
2021/04/12	29.7	78.15	14	77.86	76.20	15.7	1,485	1.06%
2021/04/09	48.1	76.04	63	75.67	77.00	-14.9	1,457	-1.02%
2021/04/08	60	74.62	68	74.01	74.50	-8	1,393	-0.57%
2021/04/07	214	74.51	230.1	72.71	70.50	-16.1	1,324	-1.22%	大買/大賣/
2021/04/06	45.1	67.79	51	66.86	70.20	-5.9	1,154	-0.51%
2021/04/01	34	64.72	20	64.78	63.90	14	1,094	1.28%
2021/03/31	75	64.57	50	63.84	63.70	25	1,089	2.30%
2021/03/30	11	62.07	23	62.42	62.80	-12	1,039	-1.15%
2021/03/29	25	62.16	23	62.49	62.00	2	1,054	0.19%
2021/03/26	38	62.71	25	63.73	62.50	13	1,058	1.23%
2021/03/25	23	60.67	9	60.79	60.40	14	1,018	1.37%
2021/03/24	10	62.14	12	61.41	61.00	-2	1,035	-0.19%
2021/03/23	24	62.06	24.2	61.98	62.70	-0.2	1,043	-0.02%
2021/03/22	90.2	63.05	172	63.20	62.80	-81.8	1,084	-7.54%	大賣/
2021/03/19	22	58.37	35	58.53	59.40	-13	1,050	-1.24%
2021/03/18	2	54.00	7	54.34	54.00	-5	1,039	-0.48%
2021/03/17	3	54.77	1	55.40	54.50	2	1,121	0.18%
2021/03/16	9	52.41	0	0.00	52.30	9	1,133	0.79%
2021/03/15	1	52.10	1	52.50	52.70	0	1,172	0.00%
2021/03/12	1	54.30	0	0.00	53.40	1	1,236	0.08%
2021/03/11	0	0.00	7	53.87	54.50	-7	1,319	-0.53%
2021/03/10	2	54.25	4	52.73	54.20	-2	1,367	-0.15%
2021/03/09	5	50.25	1	50.20	50.90	4	1,389	0.29%
2021/03/08	0	0.00	9	50.36	50.30	-9	1,422	-0.63%
2021/03/05	3	49.43	3	49.97	50.00	0	1,477	0.00%
2021/03/04	8	51.64	2	51.40	50.60	6	1,569	0.38%
2021/03/03	3	50.57	3	50.73	51.40	0	1,673	0.00%
2021/03/02	2	52.35	0	0.00	51.60	2	1,816	0.11%
2021/02/26	2	52.80	0	0.00	53.20	2	1,893	0.11%
2021/02/25	1	52.50	3	52.30	52.60	-2	1,902	-0.11%
2021/02/24	4	52.85	0	0.00	52.00	4	1,918	0.21%
2021/02/23	11	55.27	2	54.75	54.00	9	1,943	0.46%
2021/02/22	11	56.41	2	56.90	56.40	9	2,025	0.44%
2021/02/19	6	54.58	6	52.87	55.60	0	2,040	0.00%
2021/02/18	3	50.73	0	0.00	50.70	3	2,078	0.14%
2021/02/05	3	51.17	1	51.00	51.00	2	2,199	0.09%
2021/02/01	0	0.00	1	49.15	51.00	-1	2,449	-0.04%
2021/01/29	6	51.50	95	51.35	50.10	-89	2,510	-3.54%
2021/01/28	1	52.70	0	0.00	52.40	1	2,636	0.04%
2021/01/22	3	52.70	2.4	52.90	54.40	0.6	2,995	0.02%
2021/01/21	1	51.90	91	51.11	51.00	-90	2,999	-3.00%
2021/01/20	13	53.72	3	52.83	50.60	10	2,998	0.33%
2021/01/19	5	57.94	2	57.60	56.10	3	2,985	0.10%
2021/01/18	3	57.67	22	56.39	58.00	-19	3,007	-0.63%
2021/01/15	4	59.58	1	58.60	57.00	3	3,010	0.10%
2021/01/14	3	56.80	24	55.88	58.00	-21	3,015	-0.70%
2021/01/13	1	57.80	0	0.00	58.00	1	3,021	0.03%
2021/01/12	2	58.20	6	59.35	57.50	-4	3,051	-0.13%
2021/01/11	5	60.80	2	60.00	60.80	3	3,135	0.10%
2021/01/08	1	59.00	3	59.10	59.60	-2	3,176	-0.06%
2021/01/07	2	61.05	8	60.65	60.50	-6	3,259	-0.18%
2021/01/06	132.1	59.69	23	60.76	59.00	109.1	3,291	3.31%	大買/鉅額交易
2021/01/05	16.1	63.94	15	64.61	64.10	1.1	3,254	0.03%
2021/01/04	3	63.77	6	62.53	63.20	-3	3,241	-0.09%
2020/12/31	0	0.00	3	61.00	60.30	-3	3,244	-0.09%
2020/12/29	73	57.68	7	57.93	57.60	66	3,315	1.99%
2020/12/28	42	58.62	1	59.10	58.60	41	3,342	1.23%
2020/12/25	16	60.07	6	60.47	59.10	10	3,348	0.30%
2020/12/24	3	59.00	68	58.36	58.00	-65	3,371	-1.93%
2020/12/23	38	56.43	29	58.97	58.50	9	3,410	0.26%
2020/12/22	65	58.70	12	56.39	56.30	53	3,406	1.56%
2020/12/21	5	60.90	11	60.16	59.80	-6	3,448	-0.17%
2020/12/18	21	60.86	8	60.45	61.60	13	3,471	0.37%
2020/12/17	23	60.13	22	59.51	59.40	1	3,444	0.03%
2020/12/16	34	59.55	66	59.22	59.40	-32	3,430	-0.93%
2020/12/15	21	62.76	49	62.54	61.40	-28	3,348	-0.84%
2020/12/14	35	67.77	35	66.90	66.90	0	3,266	0.00%
2020/12/11	31	64.93	16.5	65.74	65.80	14.5	3,213	0.45%
2020/12/10	11	61.90	40	62.07	62.30	-29	3,124	-0.93%
2020/12/09	10	61.90	8	61.85	61.80	2	3,094	0.06%
2020/12/08	44	61.02	38	61.15	62.40	6	3,053	0.20%
2020/12/07	59	59.56	168.3	58.99	59.00	-109.3	2,987	-3.66%	大賣/鉅額交易
2020/12/04	25.1	57.60	12	57.38	56.80	13.1	2,900	0.45%
2020/12/03	11	54.47	36	54.99	55.00	-25	2,844	-0.88%
2020/12/02	12	56.48	17	56.86	56.30	-5	2,800	-0.18%
2020/12/01	11	56.60	15	56.83	58.00	-4	2,765	-0.14%
2020/11/30	27	56.53	23	56.17	57.80	4	2,708	0.15%
2020/11/27	36	54.32	43	53.84	53.00	-7	2,612	-0.27%
2020/11/26	176	54.81	51.5	54.91	56.10	124.5	2,521	4.94%	大買/鉅額交易
2020/11/25	40	50.33	29	49.73	51.00	11	2,380	0.46%
2020/11/24	2	48.08	3	47.98	47.70	-1	2,302	-0.04%
2020/11/23	1	47.75	44	47.87	47.75	-43	2,290	-1.88%
2020/11/20	4	47.75	37	48.06	48.10	-33	2,282	-1.45%
2020/11/19	46	50.05	44	49.02	48.50	2	2,247	0.09%
2020/11/18	10	48.13	14	48.16	48.10	-4	2,155	-0.19%
2020/11/17	21	47.56	27	47.57	48.05	-6	2,127	-0.28%
2020/11/16	39	47.79	34	47.91	48.10	5	2,077	0.24%
2020/11/13	58	44.39	10.1	45.09	45.05	47.9	2,002	2.39%
2020/11/12	23	47.21	15	48.30	46.60	8	1,946	0.41%
2020/11/11	13	47.30	16	46.07	48.50	-3	1,891	-0.16%
2020/11/10	69	47.71	60	47.32	47.05	9	1,841	0.49%
2020/11/09	22	45.33	26	45.49	45.55	-4	1,744	-0.23%
2020/11/06	32	45.26	9	45.37	44.55	23	1,686	1.36%
2020/11/05	52	44.96	98	44.57	45.90	-46	1,615	-2.85%
2020/11/04	6	42.98	5	43.02	42.30	1	1,482	0.07%
2020/11/03	55	43.48	41	42.55	43.80	14	1,456	0.96%
2020/11/02	225.1	42.99	188	43.45	43.80	37.1	1,396	2.66%	大買/大賣/
2020/10/30	68	41.94	90.2	42.12	41.50	-22.2	1,260	-1.76%
2020/10/29	4	37.64	12	38.30	38.95	-8	1,116	-0.72%
2020/10/28	5	37.19	2	37.78	37.40	3	1,099	0.27%
2020/10/27	5	37.20	0	0.00	36.50	5	1,081	0.46%
2020/10/26	4	37.49	7	37.16	37.55	-3	1,066	-0.28%
2020/10/23	5	37.23	2	36.75	36.50	3	1,033	0.29%
2020/10/22	11	36.73	9	37.04	36.90	2	1,017	0.19%
2020/10/21	6	38.31	13	39.33	37.85	-7	992	-0.71%
2020/10/20	36	39.74	14	39.13	39.25	22	966	2.28%
2020/10/19	68	40.19	48	39.84	38.80	20	930	2.15%
2020/10/16	45	38.30	22	37.62	38.45	23	831	2.77%
2020/10/15	79	38.52	94	37.83	37.15	-15	779	-1.92%
2020/10/14	68	34.17	9.5	35.50	36.30	58.5	678	8.62%
2020/10/13	0	0.00	0.1	33.10	33.00	-0.1	639	-0.01%
2020/10/12	1	33.90	0	0.00	33.25	1	641	0.16%
2020/10/08	28	34.67	9	33.62	33.80	19	627	3.03%
2020/10/07	0	0.00	2	32.88	33.50	-2	590	-0.35%
2020/10/06	24	33.16	30	32.34	32.00	-6	563	-1.06%
2020/10/05	25	32.34	14	32.44	32.20	11	497	2.21%
2020/09/30	1	31.40	2	30.75	30.45	-1	464	-0.22%
2020/09/29	31	31.51	33	30.64	30.70	-2	450	-0.44%
2020/09/28	71	30.79	19	30.23	31.10	52	397	13.08%
2020/09/25	11	28.50	1	29.05	28.30	10	350	2.86%
2020/09/24	36	29.11	45	28.99	28.50	-9	327	-2.75%
2020/09/23	34	27.59	13	28.69	28.90	21	257	8.17%
2020/09/22	0	0.00	1	26.00	26.30	-1	219	-0.46%
2020/09/21	0	0.00	1	27.00	25.90	-1	214	-0.47%
2020/09/18	1	25.80	0	0.00	25.65	1	204	0.49%
2020/09/16	5	25.43	0	0.00	25.70	5	204	2.44%
2020/09/14	1	25.00	0	0.00	25.10	1	202	0.49%
2020/09/11	1	24.95	0	0.00	24.85	1	202	0.49%
2020/09/10	1	25.15	4	25.15	25.20	-3	202	-1.48%
2020/09/08	0	0.00	2	25.00	24.80	-2	201	-0.99%
2020/09/01	1	25.45	11	26.17	25.65	-10	214	-4.66%
2020/08/31	6	25.22	1	25.10	25.30	5	207	2.40%
2020/08/28	1	23.65	10	23.65	23.95	-9	202	-4.45%
2020/08/27	4	24.38	2	24.18	24.15	2	201	0.99%
2020/08/26	2	24.35	3	24.57	24.60	-1	201	-0.50%
2020/08/20	1	22.80	0	0.00	22.80	1	192	0.52%
2020/08/12	1	23.45	1	23.00	23.05	0	190	0.00%
2020/08/11	1	24.05	0	0.00	23.50	1	189	0.53%
2020/08/10	1	24.25	1	24.30	24.20	0	189	0.00%
2020/08/07	0	0.00	3	25.47	24.65	-3	192	-1.56%
2020/08/05	1	23.80	0	0.00	23.80	1	174	0.57%
2020/08/04	1	23.45	0	0.00	23.45	1	176	0.57%
2020/08/03	1	23.05	0	0.00	22.90	1	178	0.56%
2020/07/23	0	0.00	6	23.52	23.60	-6	181	-3.31%
2020/07/22	0	0.00	1	23.65	23.75	-1	182	-0.55%
2020/07/17	3	24.42	6	24.81	23.90	-3	182	-1.64%
2020/07/16	14	24.83	13	24.52	25.20	1	175	0.57%
2020/07/13	1	23.65	0	0.00	23.40	1	167	0.60%
2020/07/10	2	25.43	5	25.34	25.40	-3	166	-1.80%
2020/07/09	3	26.35	0	0.00	26.10	3	164	1.82%
2020/07/08	0	0.00	1	25.55	25.95	-1	162	-0.62%
2020/07/07	0	0.00	6	25.77	25.55	-6	160	-3.73%
2020/07/06	3	25.87	5	26.06	26.15	-2	159	-1.25%
2020/07/03	4	25.65	0	0.00	25.25	4	157	2.55%
2020/07/02	6	25.08	0	0.00	25.30	6	157	3.81%
2020/07/01	14	24.84	2	25.10	24.95	12	157	7.61%
2020/06/30	1	24.45	0	0.00	24.35	1	155	0.64%
2020/06/24	4	24.15	0	0.00	24.30	4	157	2.55%
2020/06/22	2	24.60	0	0.00	24.60	2	161	1.24%
2020/06/17	2	24.05	0	0.00	24.25	2	169	1.18%
2020/06/16	1	23.85	0	0.00	23.85	1	171	0.58%
2020/06/15	1	24.00	0	0.00	24.00	1	176	0.57%
2020/06/12	0	0.00	6	24.17	24.15	-6	178	-3.37%
2020/06/11	0	0.00	2	25.08	24.65	-2	179	-1.11%
2020/06/10	0	0.00	1	25.60	25.45	-1	181	-0.55%
2020/06/09	0	0.00	1	25.70	25.70	-1	189	-0.53%
2020/06/08	2	26.85	0	0.00	25.60	2	196	1.02%
2020/06/05	2	25.25	2	25.28	25.25	0	185	0.00%
2020/06/03	2	23.58	0	0.00	23.45	2	178	1.12%
2020/05/25	1	22.50	0.5	22.40	22.65	0.5	175	0.31%
2020/05/21	4	23.20	0	0.00	23.00	4	175	2.27%
2020/05/19	2	23.10	0	0.00	23.15	2	181	1.10%
2020/05/04	0	0.00	1	23.10	23.10	-1	181	-0.55%
2020/04/28	2	22.88	0	0.00	22.95	2	191	1.05%
2020/04/24	0	0.00	4	22.95	23.05	-4	195	-2.05%
2020/04/23	7	22.89	0	0.00	23.00	7	196	3.56%
2020/04/21	0	0.00	3	22.20	22.30	-3	193	-1.55%
2020/04/20	0	22.60	0	0.00	22.40	0	192	0.00%
2020/04/17	2	22.65	0	0.00	22.05	2	194	1.03%
2020/04/14	9	21.40	0	0.00	21.65	9	202	4.45%
2020/04/13	1	20.95	0	0.00	20.95	1	203	0.49%
2020/04/06	0	0.00	2	20.00	20.65	-2	230	-0.87%
2020/04/01	0	0.00	1	20.05	20.30	-1	231	-0.43%
2020/03/31	1	19.75	0	0.00	19.75	1	232	0.43%
2020/03/27	0	0.00	1	19.75	19.70	-1	236	-0.42%
2020/03/26	1	19.00	0	0.00	19.65	1	235	0.42%
2020/03/25	0	0.00	3	19.70	19.85	-3	241	-1.24%
2020/03/24	5	17.54	4	18.20	18.20	1	246	0.41%
2020/03/23	3	17.00	0	0.00	16.90	3	262	1.14%
2020/03/19	2	14.85	5	15.37	14.85	-3	379	-0.79%
2020/03/18	1	17.00	0	0.00	16.50	1	426	0.23%
2020/03/17	3	16.80	0	0.00	17.00	3	443	0.68%
2020/03/13	0	0.00	1	18.75	18.80	-1	441	-0.23%
2020/03/12	1	21.00	9	20.35	20.35	-8	438	-1.82%
2020/03/11	1	22.80	0	0.00	22.60	1	432	0.23%
2020/03/10	0	0.00	1	22.45	23.10	-1	433	-0.23%
2020/02/27	2	23.75	0	0.00	23.45	2	478	0.42%
2020/02/25	0	0.00	9	24.35	24.35	-9	513	-1.75%
2020/02/21	0	0.00	2	24.90	24.95	-2	584	-0.34%
2020/02/14	0	0.00	2	25.10	25.10	-2	719	-0.28%
2020/02/12	2	24.40	0	0.00	24.45	2	716	0.28%
2020/02/10	0	0.00	3	23.68	23.60	-3	716	-0.42%
2020/02/05	1	24.30	0	0.00	24.00	1	723	0.14%
2020/02/04	1	23.71	6	23.80	23.90	-5	722	-0.69%
2020/02/03	10	23.10	45	23.03	23.20	-35	724	-4.83%
2020/01/31	3	25.05	2	24.98	25.20	1	724	0.14%
2020/01/30	2	25.63	8	25.54	25.45	-6	722	-0.83%
2020/01/20	0	0.00	1	28.10	28.25	-1	715	-0.14%
2020/01/16	1	28.25	5	28.22	28.25	-4	715	-0.56%
2020/01/14	0	0.00	26	28.43	28.50	-26	715	-3.63%
2020/01/10	6	27.94	0	0.00	28.00	6	712	0.84%
2020/01/09	0	0.00	1	29.20	28.95	-1	705	-0.14%
2020/01/08	0	0.00	9	28.65	28.65	-9	704	-1.28%
2020/01/07	1	29.25	0	0.00	29.10	1	702	0.14%
2020/01/06	1	29.60	23	29.55	29.70	-22	700	-3.14%
2020/01/03	3	31.13	4	30.90	30.35	-1	695	-0.14%
2020/01/02	3	31.27	0	0.00	31.20	3	693	0.43%
2019/12/31	1	30.00	0	0.00	29.85	1	682	0.15%
2019/12/30	1.5	30.23	0	0.00	30.25	1.5	678	0.21%
2019/12/27	0	0.00	14	30.95	30.95	-14	672	-2.08%
2019/12/26	0	0.00	7	31.04	30.95	-7	669	-1.05%
2019/12/25	0	0.00	1	31.25	31.30	-1	669	-0.15%
2019/12/20	2	31.48	9	31.56	31.55	-7	663	-1.05%
2019/12/18	16	32.28	12	31.89	32.40	4	646	0.62%
2019/12/17	52	33.62	34	33.10	32.00	18	627	2.87%
2019/12/16	43	31.81	5	31.95	32.05	38	531	7.15%
2019/12/13	33	31.31	33	31.20	30.80	0	504	0.00%
2019/12/12	13	30.60	1	29.60	30.75	12	452	2.65%
2019/12/11	1	28.45	0	0.00	28.40	1	433	0.23%
2019/12/10	5	28.50	7	28.50	28.45	-2	431	-0.46%
2019/12/09	2	28.50	0	0.00	28.40	2	429	0.47%
2019/12/05	8	28.70	0	0.00	28.70	8	424	1.88%
2019/12/03	1	28.95	0	0.00	29.10	1	419	0.24%
2019/12/02	1	28.40	7	28.80	28.20	-6	417	-1.44%
2019/11/29	7	29.30	0	0.00	29.10	7	414	1.69%
2019/11/28	2	29.85	0	0.00	29.90	2	412	0.48%
2019/11/22	2	31.15	0	0.00	30.70	2	376	0.53%
2019/11/21	6	30.70	7	30.91	31.15	-1	364	-0.27%
2019/11/20	17	31.89	18	31.68	31.75	-1	350	-0.29%
2019/11/19	11.3	31.30	8	31.08	31.00	3.3	294	1.13%
2019/11/18	23	30.81	34	31.21	31.85	-11	261	-4.21%
2019/11/15	26	29.10	43	29.52	29.00	-17	209	-8.11%
2019/11/14	1	27.05	0	0.00	27.10	1	165	0.60%
2019/11/11	4	26.25	0	0.00	26.25	4	186	2.14%
2019/11/08	0	26.45	0	0.00	26.45	0	188	0.00%
2019/11/06	1	27.20	0	0.00	27.25	1	195	0.51%
2019/11/05	1	27.40	0	0.00	27.35	1	199	0.50%
2019/11/04	3.9	27.38	3	27.60	27.35	0.9	202	0.46%
2019/11/01	1	26.75	15	26.63	26.60	-14	193	-7.22%
2019/10/31	2	26.90	7	27.30	26.80	-5	195	-2.56%
2019/10/30	9	26.92	9	27.35	27.25	0	191	0.00%
2019/10/23	7	25.45	0	0.00	25.45	7	186	3.74%
2019/10/22	2	25.50	0	0.00	25.60	2	188	1.06%
2019/10/17	1	25.75	0	0.00	25.45	1	195	0.51%
2019/10/14	0	0.00	1.2	24.67	24.70	-1.2	197	-0.58%
2019/10/09	1	24.55	0	0.00	24.40	1	200	0.50%
2019/10/08	1	24.70	4	24.66	24.70	-3	201	-1.49%
2019/10/01	1	25.70	0	0.00	26.00	1	238	0.42%
2019/09/27	2	26.55	7	26.61	26.55	-5	237	-2.10%
2019/09/24	1	27.15	0	0.00	27.40	1	241	0.41%
2019/09/23	0	0.00	3	27.30	27.30	-3	241	-1.24%
2019/09/04	0	0.00	1	28.85	28.80	-1	243	-0.41%
2019/09/03	1	29.10	0	0.00	28.65	1	248	0.40%
2019/09/02	1	29.10	0	0.00	29.40	1	250	0.40%
2019/08/30	6	29.43	0	0.00	29.00	6	248	2.42%
2019/08/29	3	28.95	5	28.65	28.65	-2	243	-0.82%
2019/08/27	0	0.00	1	28.10	28.10	-1	243	-0.41%
2019/08/22	0	0.00	1	27.45	27.35	-1	254	-0.39%
2019/08/20	5	27.20	1	26.90	26.80	4	252	1.59%
2019/08/19	0	0.00	0.1	27.50	27.20	-0.1	252	-0.03%
2019/08/16	15	27.45	0	0.00	27.50	15	253	5.93%
2019/08/15	23	26.73	0	0.00	26.80	23	257	8.94%
2019/08/14	7	26.44	8	27.60	27.00	-1	257	-0.39%
2019/08/13	3	25.40	1	25.10	25.10	2	246	0.81%
2019/08/12	1	25.39	4	25.40	25.15	-3	248	-1.19%
2019/08/07	1	26.50	80	26.56	26.80	-79	247	-31.88%
2019/08/06	2	26.40	75	26.26	27.00	-73	248	-29.40%
2019/08/05	2	27.50	1	27.30	27.20	1	251	0.40%
2019/08/02	1	28.25	22	28.04	28.30	-21	256	-8.19%
2019/07/31	0	0.00	10	29.70	29.80	-10	273	-3.66%
2019/07/30	3	30.15	5	30.08	30.05	-2	276	-0.72%
2019/07/29	19	30.91	0	0.00	30.80	19	283	6.71%
2019/07/26	5	31.05	1	31.05	31.10	4	286	1.40%
2019/07/25	1	30.85	0	0.00	31.05	1	287	0.35%
2019/07/24	3	30.40	4	30.50	30.65	-1	291	-0.34%
2019/07/23	6	30.64	1	30.45	30.45	5	302	1.65%
2019/07/22	2	30.90	0	0.00	30.90	2	325	0.61%
2019/07/19	7	32.73	4	32.70	32.55	3	331	0.91%
2019/07/17	0	0.00	1	33.50	33.45	-1	414	-0.24%
2019/07/16	0	0.00	1	33.45	33.50	-1	419	-0.24%
2019/07/15	0	0.00	3	33.90	33.70	-3	431	-0.70%
2019/07/12	0	0.00	5	33.50	33.60	-5	454	-1.10%
2019/07/11	4	33.76	2.2	33.59	33.60	1.8	475	0.37%
2019/07/10	5	34.31	12.4	34.25	34.80	-7.4	486	-1.51%
2019/07/09	1	32.55	0	0.00	32.70	1	479	0.21%
2019/07/08	5	32.70	0	0.00	32.70	5	492	1.02%
2019/07/05	3	32.95	2.1	32.81	33.10	0.9	524	0.17%
2019/07/04	0	0.00	0.5	32.25	32.40	-0.5	619	-0.09%
2019/07/03	0	0.00	1	32.00	31.85	-1	632	-0.16%
2019/07/01	2.5	31.31	1	31.35	31.40	1.5	689	0.22%
2019/06/28	1.1	30.65	0	0.00	30.90	1.1	697	0.15%
2019/06/27	0.1	30.75	0	0.00	31.00	0.1	703	0.01%
2019/06/26	0.5	30.70	1.7	30.70	30.70	-1.2	708	-0.17%
2019/06/25	1	31.50	3	31.25	31.20	-2	715	-0.28%
2019/06/24	0.7	31.30	0	0.00	31.55	0.7	728	0.09%
2019/06/21	3	32.07	0	0.00	31.55	3	766	0.39%
2019/06/20	0	0.00	0.1	32.60	32.40	-0.1	773	-0.01%
2019/06/18	1	31.50	1	32.45	31.50	0	843	0.00%
2019/06/17	0.9	31.85	0	0.00	32.10	0.9	854	0.11%
2019/06/14	0	0.00	2	32.00	32.00	-2	863	-0.23%
2019/06/13	2	31.90	1	32.35	31.85	1	876	0.11%
2019/06/11	0	0.00	1	32.50	32.25	-1	901	-0.11%
2019/06/10	1.1	32.05	2	31.93	32.30	-0.9	904	-0.10%
2019/06/06	0.1	30.85	0	0.00	31.10	0.1	914	0.01%
2019/06/05	5	31.46	0	0.00	31.25	5	931	0.54%
2019/06/04	1	31.80	1	32.05	31.40	0	955	0.00%
2019/05/31	2	32.40	1	32.50	32.05	1	1,048	0.10%
2019/05/30	1	31.50	0	0.00	31.40	1	1,060	0.09%
2019/05/27	0	0.00	8	30.15	30.15	-8	1,105	-0.72%
2019/05/24	0	0.00	3	30.50	30.50	-3	1,132	-0.26%
2019/05/23	0	0.00	5	31.00	31.00	-5	1,251	-0.40%
2019/05/22	2	32.00	8	32.18	31.60	-6	1,328	-0.45%
2019/05/21	1	30.35	1	31.15	31.15	0	1,387	0.00%
2019/05/20	1	30.25	0	0.00	30.25	1	1,385	0.07%
2019/05/17	2	32.55	0.1	31.90	31.70	1.9	1,382	0.14%
2019/05/16	4	32.68	0.3	32.60	32.50	3.7	1,383	0.27%
2019/05/15	4	33.08	0	0.00	33.30	4	1,394	0.29%
2019/05/14	0.4	32.45	1	31.00	32.70	-0.6	1,408	-0.04%
2019/05/08	1	37.10	0	0.00	36.50	1	1,393	0.07%
2019/05/07	1	36.40	2	36.53	36.30	-1	1,406	-0.07%
2019/05/06	0	0.00	1.5	35.63	35.50	-1.5	1,415	-0.11%
2019/05/03	3	36.97	0	0.00	37.00	3	1,407	0.21%
2019/05/02	1	36.80	0	0.00	36.80	1	1,402	0.07%
2019/04/30	2	36.20	1	36.60	36.40	1	1,401	0.07%
2019/04/29	12	37.25	0	0.00	36.00	12	1,396	0.86%
2019/04/26	8	37.65	27	37.23	37.10	-19	1,385	-1.37%
2019/04/25	0	0.00	2	38.57	38.55	-2	1,362	-0.15%
2019/04/24	34	39.93	10	40.20	38.40	24	1,355	1.77%
2019/04/23	11	39.55	4	39.78	39.70	7	1,304	0.54%
2019/04/22	0	38.15	0	0.00	38.10	0	1,266	0.00%
2019/04/19	2	37.95	0.3	38.20	38.10	1.7	1,263	0.14%
2019/04/18	0.3	38.25	4	39.01	38.20	-3.7	1,250	-0.30%
2019/04/17	0	0.00	1	40.50	39.50	-1	1,228	-0.08%
2019/04/16	23	38.84	17	38.55	39.75	6	1,209	0.50%
2019/04/15	3	38.00	4.1	37.94	37.70	-1.1	1,187	-0.09%
2019/04/12	1	38.65	10	38.10	38.15	-9	1,181	-0.76%
2019/04/11	23	38.93	22	39.10	38.10	1	1,170	0.09%
2019/04/10	31.3	40.71	108	40.13	40.10	-76.7	1,135	-6.75%	大賣/
2019/04/09	1	38.45	5	38.89	38.40	-4	1,030	-0.39%
2019/04/08	26	38.94	33	39.00	39.05	-7	1,022	-0.68%
2019/04/03	8	36.96	18	36.81	37.85	-10	979	-1.02%
2019/04/02	2	36.35	40.6	36.10	36.20	-38.6	967	-3.99%
2019/04/01	0.6	36.70	1	37.65	36.75	-0.4	959	-0.04%
2019/03/29	1	37.25	3	37.35	37.10	-2	954	-0.21%
2019/03/28	10	37.72	2	37.20	37.20	8	952	0.84%
2019/03/27	5	38.28	5	38.18	38.30	0	966	0.00%
2019/03/26	9.2	38.74	11	38.42	38.30	-1.8	967	-0.19%
2019/03/25	0.1	36.80	3	36.70	37.05	-2.9	931	-0.31%
2019/03/22	16	37.55	4	37.20	37.65	12	925	1.30%
2019/03/21	13	37.33	15	37.57	38.15	-2	905	-0.22%
2019/03/20	6	35.75	0	0.00	35.45	6	861	0.70%
2019/03/19	0	0.00	11	35.50	35.65	-11	884	-1.24%
2019/03/18	7	34.60	2	34.30	34.50	5	882	0.57%
2019/03/15	4	35.40	1	34.25	34.30	3	877	0.34%
2019/03/14	2	36.50	0	0.00	36.50	2	863	0.23%
2019/03/13	4	36.60	0	0.00	36.50	4	860	0.46%
2019/03/12	5	38.04	0	0.00	37.15	5	859	0.58%
2019/03/11	2	37.35	5	37.67	38.30	-3	858	-0.35%
2019/03/08	8	37.83	18	37.59	37.20	-10	860	-1.16%
2019/03/07	23	40.03	36	40.00	39.20	-13	854	-1.52%
2019/03/05	0	0.00	9	37.54	37.05	-9	973	-0.92%
2019/03/04	5	37.50	2	36.85	37.50	3	959	0.31%
2019/02/27	11	35.69	0	0.00	35.75	11	949	1.16%
2019/02/26	0	0.00	7	37.86	36.60	-7	942	-0.74%
2019/02/25	17	36.46	12	36.76	37.85	5	964	0.52%
2019/02/22	66	37.71	52	37.78	37.40	14	953	1.47%
2019/02/21	198	35.15	33	35.12	35.85	165	838	19.67%	大買/鉅額交易
2019/02/20	44	32.31	46	32.96	33.80	-2	773	-0.26%
2019/02/14	0	0.00	8	31.01	30.75	-8	698	-1.15%
2019/02/13	17	30.18	23	30.72	30.60	-6	686	-0.87%
2019/02/12	5	29.61	1	29.95	29.55	4	675	0.59%
2019/02/11	1	29.30	0	0.00	29.35	1	685	0.15%
2019/01/30	2	29.65	1	29.35	29.30	1	686	0.15%
2019/01/29	1	29.70	0	0.00	29.80	1	688	0.15%
2019/01/28	2	30.50	19	30.21	30.00	-17	698	-2.43%
2019/01/24	2	27.58	0	0.00	27.65	2	665	0.30%
2019/01/18	1	28.20	0	0.00	27.95	1	680	0.15%
2019/01/16	1	28.65	0	0.00	28.50	1	680	0.15%
2019/01/15	0	0.00	1	28.50	28.50	-1	679	-0.15%
2019/01/14	0	0.00	1	28.50	28.50	-1	679	-0.15%
2019/01/10	0	0.00	2	28.55	28.55	-2	675	-0.30%
2019/01/09	0	0.00	3	28.95	28.55	-3	675	-0.44%
2019/01/08	1	27.50	0	0.00	28.25	1	670	0.15%
2019/01/04	3	26.77	7	26.64	26.65	-4	671	-0.60%
2019/01/03	1	27.40	0	0.00	27.55	1	672	0.15%
2018/12/28	1	27.70	0	0.00	27.70	1	670	0.15%
2018/12/27	0	0.00	2	27.95	27.95	-2	671	-0.30%
2018/12/26	4	28.03	11	28.19	27.95	-7	666	-1.05%
2018/12/24	1	28.65	0	0.00	28.70	1	658	0.15%
2018/12/22	1	29.30	1	28.50	28.65	0	657	0.00%
2018/12/21	1	29.60	0	0.00	29.05	1	656	0.15%
2018/12/20	2	30.25	4	30.35	29.60	-2	651	-0.31%
2018/12/19	4	29.70	10	29.79	29.70	-6	630	-0.95%
2018/12/13	3	30.42	0	0.00	30.20	3	605	0.50%
2018/12/12	2	30.70	2	29.45	30.70	0	598	0.00%
2018/12/11	2	28.80	0	0.00	28.80	2	564	0.35%
2018/12/10	2	26.93	0	0.00	26.65	2	555	0.36%
2018/12/06	1	28.50	2	29.05	28.50	-1	546	-0.18%
2018/12/05	3	29.27	0	0.00	29.55	3	543	0.55%
2018/12/04	11	30.67	0	0.00	30.35	11	539	2.04%
2018/12/03	15	31.67	1	31.70	31.60	14	524	2.67%
2018/11/30	4	31.28	0	0.00	31.15	4	503	0.79%
2018/11/29	26	33.25	42	33.03	32.00	-16	484	-3.31%
2018/11/28	23	31.31	24	30.69	32.60	-1	355	-0.28%
2018/11/27	43	30.18	10	30.22	30.80	33	264	12.49%
2018/11/26	4	29.24	1	29.40	29.80	3	253	1.18%
2018/11/23	4	29.91	10	28.89	28.50	-6	246	-2.43%
2018/11/22	25	30.03	14	29.86	30.00	11	238	4.62%
2018/11/21	1	25.85	1	27.55	28.25	0	194	0.00%
2018/11/20	14	25.91	1	25.90	25.70	13	177	7.32%
2018/11/19	20	26.82	6	26.55	26.85	14	170	8.21%
2018/11/15	8	24.82	0	0.00	24.60	8	154	5.19%
2018/11/14	0	0.00	2	25.50	25.30	-2	154	-1.30%
2018/11/12	0	0.00	10	24.63	24.70	-10	154	-6.47%
2018/11/09	4	25.08	0	0.00	25.35	4	153	2.61%
2018/11/08	6	27.01	2	27.25	26.80	4	146	2.73%
2018/11/07	7	24.89	0	0.00	25.45	7	134	5.19%
2018/11/06	3	25.02	0	0.00	25.00	3	134	2.23%
2018/11/05	1	25.00	1	26.10	25.15	0	135	0.00%
2018/10/31	0	0.00	4	20.64	20.65	-4	128	-3.11%
2018/10/30	2	20.00	2	20.03	20.20	0	127	0.00%
2018/10/29	1	19.90	8	20.19	19.80	-7	127	-5.49%
2018/10/26	1	23.10	1	23.45	22.00	0	116	0.00%
2018/10/25	1	23.05	6	23.25	23.00	-5	120	-4.15%
2018/10/24	3	24.87	4	24.80	24.80	-1	121	-0.82%
2018/10/23	1	25.05	2	25.35	24.80	-1	121	-0.82%
2018/10/22	1	25.05	1	25.35	25.05	0	121	0.00%
2018/10/18	0	0.00	4	25.73	25.80	-4	122	-3.28%
2018/10/17	5	26.03	6	26.01	25.55	-1	123	-0.81%
2018/10/16	1	25.10	3	25.43	25.10	-2	120	-1.65%
2018/10/15	5	25.29	3	25.60	25.00	2	120	1.66%
2018/10/12	3	24.77	2	25.48	25.80	1	119	0.84%
2018/10/09	0.4	28.25	5	28.40	28.30	-4.7	107	-4.32%
2018/10/08	0.3	27.90	0	0.00	27.90	0.3	107	0.23%
2018/09/28	2.1	30.70	0	0.00	30.30	2.1	109	1.94%
2018/09/26	0.3	30.90	0	0.00	30.90	0.3	108	0.28%
2018/09/18	0	31.05	0	0.00	31.05	0	109	0.03%
2018/09/13	0	0.00	1	31.30	31.60	-1	109	-0.92%
2018/09/12	1	31.20	1	31.95	31.60	0	106	0.00%
2018/09/11	1	31.55	4	31.45	31.90	-3	106	-2.82%
2018/09/10	0	0.00	13	32.95	32.30	-13	101	-12.79%
2018/08/22	3	34.90	0	0.00	34.60	3	127	2.36%
2018/08/20	0	38.00	0	0.00	38.35	0	128	0.01%
2018/08/17	4	38.65	1	38.70	38.30	3	128	2.33%
2018/08/16	5	37.55	0	0.00	38.00	5	128	3.88%
2018/08/15	15	37.60	3	37.67	37.55	12	129	9.30%
2018/08/13	0	0.00	1	39.35	38.20	-1	133	-0.75%
2018/08/09	8	40.04	11	40.00	40.00	-3	124	-2.41%
2018/08/08	0.3	39.50	1	39.70	39.70	-0.7	116	-0.58%
2018/08/07	0	0.00	2	40.20	39.85	-2	114	-1.75%
2018/08/06	1	39.25	0	0.00	39.40	1	115	0.87%
2018/08/03	6	39.13	0	0.00	39.25	6	125	4.80%
2018/08/02	2	39.25	0	0.00	39.00	2	122	1.63%
2018/07/31	0	0.00	1	40.70	40.55	-1	118	-0.84%
2018/07/30	0.4	39.30	0	0.00	39.30	0.4	120	0.29%
2018/07/26	2	40.00	0	0.00	39.45	2	132	1.51%
2018/07/25	1.1	39.70	0	0.00	39.70	1.1	134	0.80%
2018/07/20	0.5	39.85	0	0.00	39.85	0.5	135	0.33%
2018/07/19	0	0.00	2	40.00	40.10	-2	136	-1.47%
2018/07/17	1.5	40.73	1	40.00	40.00	0.5	138	0.36%
2018/07/12	0.3	40.70	0	0.00	40.70	0.3	138	0.22%
2018/07/05	0	0.00	5	43.20	43.20	-5	148	-3.37%
2018/06/21	0	0.00	0	47.00	47.00	0	158	0.00%
2018/06/20	0	0.00	4	47.50	46.60	-4	162	-2.46%
2018/06/13	1	47.90	0	0.00	47.60	1	178	0.56%
2018/06/12	0	0.00	0.1	46.80	47.30	-0.1	181	-0.06%
2018/06/11	0	0.00	0.1	48.65	48.65	-0.1	187	-0.06%
2018/06/06	0	0.00	1.4	49.86	49.55	-1.4	212	-0.65%
2018/06/04	20	46.64	0	0.00	46.50	20	207	9.63%
2018/06/01	0	0.00	3	46.07	46.40	-3	201	-1.49%
2018/05/30	1	41.00	1	41.35	42.05	0	198	0.00%
2018/05/28	1	41.05	1	41.35	41.40	0	200	0.00%
2018/05/25	4	42.39	1	42.90	41.50	3	202	1.48%
2018/05/24	0	0.00	4	40.19	42.55	-4	201	-1.99%
2018/05/23	6.5	38.65	2	38.63	38.70	4.5	201	2.24%
2018/05/22	3	38.57	4	39.30	38.60	-1	200	-0.50%
2018/05/21	1	40.25	0	0.00	40.15	1	195	0.51%
2018/05/18	2	40.30	0	0.00	40.50	2	196	1.02%
2018/05/17	0	0.00	1	41.00	40.45	-1	200	-0.50%
2018/05/16	1	41.40	5	41.30	41.00	-4	205	-1.94%
2018/05/15	2	41.40	4	41.43	41.00	-2	205	-0.97%
2018/05/14	0	0.00	4	40.95	40.95	-4	209	-1.91%
2018/05/11	0.1	40.90	4	42.50	41.10	-3.9	208	-1.87%
2018/05/07	0	0.00	4	46.61	45.20	-4	200	-1.99%
2018/04/30	4	50.15	0	0.00	50.30	4	189	2.11%
2018/04/25	3	51.17	0	0.00	51.60	3	191	1.56%
2018/04/23	6	53.80	0	0.00	53.40	6	195	3.07%
2018/04/19	0	54.40	2	55.95	55.60	-2	204	-0.98%
2018/04/18	0	0.00	4	54.50	54.90	-4	211	-1.89%
2018/04/17	0	53.10	0	0.00	53.60	0	213	0.00%
2018/04/11	4	56.90	0	0.00	56.60	4	247	1.62%
2018/04/02	6	58.78	0	0.00	58.30	6	266	2.26%
2018/03/30	2	59.20	0	0.00	59.10	2	266	0.75%
2018/03/27	0	0.00	6	59.00	58.90	-6	275	-2.17%
2018/03/22	2	61.15	0	0.00	60.30	2	278	0.72%
2018/03/19	6	63.17	6	63.13	63.30	0	279	0.00%
2018/03/15	2	66.85	0	0.00	65.10	2	297	0.67%
2018/03/14	9	66.17	26	65.71	66.00	-17	297	-5.72%
2018/03/05	0	0.00	0.6	61.90	62.50	-0.6	340	-0.18%
2018/03/02	4	60.78	0	0.00	60.90	4	346	1.15%
2018/03/01	0	0.00	1	60.50	60.80	-1	354	-0.28%
2018/02/26	0	0.00	1	58.00	57.70	-1	364	-0.27%
2018/02/23	3	56.90	0	0.00	57.50	3	370	0.81%
2018/02/09	2	52.05	1	52.30	55.00	1	430	0.23%
2018/02/08	0	0.00	2	56.00	56.00	-2	453	-0.44%
2018/02/07	0.3	59.80	0	0.00	59.80	0.3	472	0.07%
2018/02/06	3	59.40	2	61.70	59.10	1	476	0.21%
2018/01/31	1	63.40	10	63.42	63.50	-9	505	-1.78%
2018/01/30	1	64.00	0	0.00	63.90	1	512	0.20%
2018/01/29	1	64.40	0	0.00	64.50	1	519	0.19%
2018/01/25	0	0.00	1	65.80	64.90	-1	576	-0.17%
2018/01/24	5	64.88	4	66.10	65.00	1	609	0.16%
2018/01/23	0	0.00	1	64.40	64.40	-1	667	-0.15%
2018/01/15	10	65.80	10	66.30	66.20	0	904	0.00%
2018/01/12	1	64.10	0	0.00	64.40	1	915	0.11%
2018/01/11	2	62.00	0	0.00	62.00	2	915	0.22%
2018/01/10	13	62.61	3	62.60	62.00	10	921	1.09%
2018/01/09	0	0.00	31.1	64.11	64.30	-31.1	917	-3.39%
2018/01/08	0	0.00	10	66.80	65.10	-10	918	-1.09%
2018/01/05	12	70.38	0	0.00	67.40	12	918	1.31%
2018/01/04	3	69.00	4.7	68.36	69.70	-1.7	898	-0.19%