大量 (3167)-新光-新竹券商分點個股進出

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

大量

(3167)

可現股當沖

股價
122.5
漲跌
▼1.5
漲幅
-1.21%
成交量
9,152張
產業
上市電機機械類股▲1.52%
149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

大量 (3167)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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	17	127.29	13	126.58	122.50	4	9,565	0.04%
2024/11/21	7	124.00	2	124.75	124.00	5	9,580	0.05%
2024/11/20	38	132.50	25	129.64	126.00	13	9,632	0.14%
2024/11/19	10	126.95	12	126.50	134.50	-2	9,828	-0.02%
2024/11/18	11	127.36	14	126.36	122.50	-3	9,952	-0.03%
2024/11/15	5	132.30	19	131.37	130.50	-14	10,063	-0.14%
2024/11/14	8	133.37	14	133.46	132.50	-6	10,218	-0.06%
2024/11/13	19	137.76	44	134.84	133.00	-25	10,228	-0.24%
2024/11/12	12	143.42	4	142.74	143.00	8	10,251	0.08%
2024/11/11	35	152.69	18.1	152.51	146.50	16.9	10,275	0.16%
2024/11/08	16	151.09	19	153.37	150.00	-3	10,299	-0.03%
2024/11/07	60.1	154.25	47	154.40	153.00	13.1	10,444	0.12%
2024/11/06	2	152.99	1	151.57	152.50	1	10,271	0.01%
2024/11/05	37	151.31	35	153.26	152.50	2	10,177	0.02%
2024/11/04	22	145.82	28	145.93	150.00	-6	10,043	-0.06%
2024/11/01	71	146.28	64	146.98	145.50	7	9,881	0.07%
2024/10/30	5	148.90	13.1	150.28	149.50	-8.1	9,719	-0.08%
2024/10/29	28	149.91	41	152.11	149.00	-13	9,644	-0.13%
2024/10/28	14	142.89	15	143.70	146.00	-1	9,592	-0.01%
2024/10/25	57	147.48	54	148.79	147.00	3	9,659	0.03%
2024/10/24	70.1	150.65	45	160.47	145.50	25.1	9,552	0.26%
2024/10/23	29	153.59	34	154.16	161.50	-5	9,304	-0.05%
2024/10/22	10	147.20	3	146.33	147.00	7	9,109	0.08%
2024/10/21	0	0.00	4	148.75	148.50	-4	9,021	-0.04%
2024/10/18	25	145.12	18	144.75	141.50	7	8,978	0.08%
2024/10/17	11	141.73	9	146.50	147.00	2	8,771	0.02%
2024/10/16	29	147.07	24	146.60	147.50	5	8,590	0.06%
2024/10/15	1	158.00	16	158.56	153.50	-15	8,382	-0.18%
2024/10/14	1	164.50	1	153.00	168.00	0	8,335	0.00%
2024/10/11	16	155.13	1	160.49	158.50	15	8,311	0.18%
2024/10/09	32	157.41	0.1	156.00	153.50	31.9	8,300	0.38%
2024/10/08	5	144.90	0	0.00	148.50	5	8,287	0.06%
2024/10/07	21.1	142.38	1	140.50	148.00	20.1	8,309	0.24%
2024/10/04	4	145.13	1	143.04	143.00	3	8,315	0.04%
2024/10/01	2	145.25	3.1	147.11	150.00	-1.1	8,322	-0.01%
2024/09/30	31.1	143.21	3	145.00	144.00	28.1	8,375	0.33%
2024/09/27	1	140.50	5	140.50	140.50	-4	8,419	-0.05%
2024/09/26	2	126.00	6	127.00	128.00	-4	8,402	-0.05%
2024/09/25	10	124.50	4	124.75	124.00	6	8,403	0.07%
2024/09/24	107	128.34	115.2	127.61	127.00	-8.2	8,364	-0.10%	大買/大賣/
2024/09/23	57	120.96	92.6	123.18	128.00	-35.6	7,769	-0.46%
2024/09/20	20.2	114.83	87	115.79	116.50	-66.8	7,295	-0.92%
2024/09/19	47	99.33	45.1	101.98	106.00	1.9	6,996	0.03%
2024/09/18	44	95.80	12	95.77	96.70	32	6,529	0.49%
2024/09/16	60	93.12	56	92.69	92.50	4	6,265	0.06%
2024/09/13	157	89.57	112	90.27	90.30	45	6,077	0.74%	大買/大賣/
2024/09/12	13	84.08	2	83.70	85.30	11	5,834	0.19%
2024/09/11	0	0.00	1	78.50	77.60	-1	5,768	-0.02%
2024/09/10	0	0.00	6	78.57	79.00	-6	5,743	-0.10%
2024/09/09	2	81.25	3	81.47	80.60	-1	5,706	-0.02%
2024/09/06	4	82.90	5	82.48	81.60	-1	5,674	-0.02%
2024/09/05	1	83.40	13	80.50	80.00	-12	5,619	-0.21%
2024/09/04	5	77.92	6	78.88	78.80	-1	5,557	-0.02%
2024/09/03	8	87.61	4	86.55	83.70	4	5,484	0.07%
2024/09/02	0	0.00	0.3	86.79	85.80	-0.3	5,406	0.00%
2024/08/30	3	90.05	6	89.17	88.10	-3	5,356	-0.06%
2024/08/29	11	94.99	14	94.07	93.00	-3	5,250	-0.06%
2024/08/28	13	95.27	4	96.15	94.10	9	5,180	0.17%
2024/08/27	13	94.27	13	94.32	94.90	0	4,992	0.00%
2024/08/26	7	93.66	16	91.82	90.60	-9	4,880	-0.18%
2024/08/23	24	91.02	25.2	91.27	93.80	-1.2	4,775	-0.02%
2024/08/22	49.2	92.86	55	93.05	90.60	-5.9	4,615	-0.13%
2024/08/21	82.1	96.41	75.1	96.30	93.50	7	4,443	0.16%
2024/08/20	19	92.85	36	94.96	96.50	-17	3,990	-0.43%
2024/08/19	29.2	88.11	22	88.50	87.80	7.2	3,734	0.19%
2024/08/16	29	84.40	28.1	85.15	84.60	0.9	3,489	0.03%
2024/08/15	57	80.40	57	81.54	80.70	0	3,273	0.00%
2024/08/14	20	83.43	10	82.28	82.20	10	3,156	0.32%
2024/08/13	21	81.42	37.1	81.85	81.10	-16.1	2,984	-0.54%
2024/08/12	73	79.86	77	78.96	80.10	-4	2,792	-0.14%
2024/08/09	44	77.54	44	77.69	78.20	0	2,476	0.00%
2024/08/08	3	69.30	7	70.36	71.10	-4	2,218	-0.18%
2024/08/06	10	60.24	1	61.30	58.90	9	2,153	0.42%
2024/08/05	1	64.00	27	63.60	63.60	-26	2,083	-1.25%
2024/08/02	6	71.97	21	71.07	70.60	-15	2,047	-0.73%
2024/08/01	35	73.20	69	73.80	74.10	-34	1,993	-1.71%
2024/07/31	130	74.37	95	74.83	72.80	35	1,880	1.86%	大買/
2024/07/30	15	72.65	54	71.51	74.80	-39	1,613	-2.42%
2024/07/29	93	68.86	74	70.64	68.00	19	1,388	1.37%
2024/07/26	63	69.25	32	69.64	69.60	31	1,278	2.43%
2024/07/23	13	69.76	17	70.16	70.50	-4	1,180	-0.34%
2024/07/22	0	0.00	1	65.40	64.20	-1	1,094	-0.09%
2024/07/19	9	67.36	5	67.30	66.90	4	1,071	0.37%
2024/07/18	0	0.00	8	65.80	65.30	-8	1,000	-0.80%
2024/07/17	7	71.17	0	0.00	69.10	7	964	0.73%
2024/07/16	6	69.67	3	68.10	70.50	3	947	0.32%
2024/07/15	2	66.75	1.1	65.26	65.20	0.9	939	0.09%
2024/07/12	2	67.20	0	0.00	66.60	2	930	0.21%
2024/07/10	10	70.25	7	70.37	70.20	3	918	0.33%
2024/07/09	18.1	66.89	11.2	66.99	67.30	6.9	892	0.77%
2024/07/08	2	72.50	1	70.00	69.70	1	875	0.11%
2024/07/05	2	74.90	3	73.80	74.10	-1	899	-0.11%
2024/07/04	11.2	76.25	6.1	76.76	73.60	5.1	988	0.51%
2024/07/03	0.2	75.70	5	76.80	76.80	-4.8	990	-0.48%
2024/07/02	14	70.17	7	70.71	69.90	7	883	0.79%
2024/07/01	4	69.13	7	68.84	67.20	-3	834	-0.36%
2024/06/28	3	67.20	8	66.03	66.50	-5	803	-0.62%
2024/06/27	10	67.85	12	65.96	65.60	-2	792	-0.25%
2024/06/26	5	63.10	0	0.00	63.00	5	771	0.65%
2024/06/25	3.1	63.43	1.9	61.81	62.30	1.2	764	0.16%
2024/06/24	0	0.00	1	63.40	63.40	-1	717	-0.14%
2024/06/19	0	0.00	0.1	57.20	56.60	-0.1	714	-0.01%
2024/06/18	6	57.63	0	0.00	57.80	6	712	0.84%
2024/06/17	3	57.03	0	0.00	57.70	3	714	0.42%
2024/06/14	2	57.55	0	0.00	57.60	2	718	0.28%
2024/06/13	2.1	56.00	0	0.00	56.10	2.1	720	0.28%
2024/06/11	1	57.30	0	0.00	56.70	1	725	0.14%
2024/06/06	3	58.17	0	0.00	57.60	3	730	0.41%
2024/06/04	3.1	57.30	0	0.00	56.60	3.1	737	0.42%
2024/06/03	9	61.43	4	60.43	59.20	5	739	0.68%
2024/05/31	4	57.83	0	0.00	57.90	4	726	0.55%
2024/05/28	3	55.37	1	57.90	57.30	2	726	0.28%
2024/05/27	1	54.40	0	0.00	54.60	1	740	0.13%
2024/05/23	0	0.00	1	55.10	53.90	-1	765	-0.13%
2024/05/16	0	0.00	0.1	55.90	56.00	-0.1	823	-0.01%
2024/05/09	0	0.00	2	62.40	61.20	-2	874	-0.23%
2024/05/08	0	0.00	0	63.30	63.10	0	876	0.00%
2024/05/07	0	0.00	4	62.08	62.60	-4	882	-0.45%
2024/05/03	0	0.00	7	64.20	64.00	-7	886	-0.79%
2024/05/02	7	63.21	3	64.27	64.50	4	880	0.45%
2024/04/30	4	61.35	2	60.95	62.00	2	874	0.23%
2024/04/29	2	60.95	4	60.90	61.30	-2	873	-0.23%
2024/04/26	1	60.60	22	60.87	60.60	-21	873	-2.40%
2024/04/25	2	58.10	12.3	58.03	57.90	-10.3	866	-1.19%
2024/04/24	4	58.88	0	0.00	59.10	4	867	0.46%
2024/04/19	0	0.00	26	60.65	60.00	-26	871	-2.98%
2024/04/18	1	62.60	7	62.54	62.50	-6	860	-0.70%
2024/04/17	7	63.49	1	63.70	63.60	6	858	0.70%
2024/04/16	3	62.27	2	61.65	62.10	1	858	0.12%
2024/04/15	4	64.25	4	63.78	63.80	0	852	0.00%
2024/04/12	6	64.60	5	63.86	65.40	1	859	0.12%
2024/04/11	4.1	67.85	3	67.07	66.30	1.1	841	0.13%
2024/04/10	3	71.07	7	71.86	72.00	-4	772	-0.52%
2024/04/09	11	68.82	10	66.23	65.50	1	650	0.16%
2024/04/08	5	63.74	5	63.00	64.30	0	567	0.00%
2024/04/03	4	62.88	5	61.40	61.60	-1	563	-0.18%
2024/04/02	2	61.55	1	61.30	61.00	1	564	0.18%
2024/04/01	0	0.00	1	61.30	60.20	-1	560	-0.18%
2024/03/28	1	60.40	0	0.00	59.80	1	552	0.18%
2024/03/26	2	59.30	0	0.00	59.00	2	541	0.37%
2024/03/25	5	60.60	2	59.95	61.60	3	536	0.56%
2024/03/22	2	56.20	0	0.00	56.70	2	528	0.38%
2024/03/20	1	56.00	0	0.00	56.20	1	522	0.19%
2024/03/19	5	57.24	0	0.00	57.20	5	519	0.96%
2024/03/15	0	0.00	16	55.50	55.80	-16	505	-3.16%
2024/03/14	0	0.00	3	57.00	57.00	-3	501	-0.60%
2024/03/13	1	57.60	19	58.16	58.00	-18	495	-3.63%
2024/03/12	3	60.40	7	60.30	60.10	-4	490	-0.81%
2024/03/11	6	60.85	0	0.00	60.80	6	492	1.22%
2024/03/08	16	59.14	37	59.74	58.40	-21	490	-4.28%
2024/03/06	1	62.30	2	62.50	63.40	-1	478	-0.21%
2024/03/05	0	0.00	1	61.50	61.80	-1	473	-0.21%
2024/03/04	2	62.60	1	62.90	62.30	1	470	0.21%
2024/02/29	1	61.10	5	62.14	62.60	-4	457	-0.87%
2024/02/27	1	68.70	3	64.87	64.40	-2	437	-0.46%
2024/02/26	1	68.40	0	0.00	68.40	1	420	0.24%
2024/02/21	1	66.60	3	67.00	66.40	-2	395	-0.51%
2024/02/20	0	0.00	5	67.80	67.50	-5	380	-1.32%
2024/02/19	2	67.60	4.1	67.07	67.10	-2.1	362	-0.57%
2024/02/16	4	63.25	2	62.60	64.10	2	340	0.59%
2024/02/15	3	61.13	0.1	62.39	62.30	2.9	318	0.91%
2024/02/05	13	59.73	0.1	59.30	57.80	12.9	290	4.45%
2024/02/02	18	58.19	7.2	58.38	58.50	10.8	278	3.88%
2024/01/31	6	56.97	1	56.30	55.80	5	261	1.91%
2024/01/29	4	53.45	0	0.00	54.20	4	262	1.52%
2024/01/26	2	52.45	0	0.00	51.70	2	259	0.77%
2024/01/25	4	54.70	4	55.00	54.60	0	250	0.00%
2024/01/24	0.1	55.80	0	0.00	55.70	0.1	249	0.03%
2024/01/23	1	54.70	0	0.00	54.50	1	245	0.41%
2024/01/18	0	0.00	1	55.10	55.10	-1	235	-0.43%
2024/01/16	21	55.94	19	56.29	55.90	2	225	0.89%
2024/01/15	2	55.80	4	56.10	55.70	-2	215	-0.93%
2024/01/12	2	54.50	0	0.00	53.70	2	209	0.95%
2024/01/10	1	55.30	0	0.00	55.50	1	207	0.48%
2024/01/09	7	54.77	5.1	53.93	57.00	2	203	0.96%
2024/01/08	11.1	55.88	5	55.20	55.30	6.1	195	3.12%
2024/01/05	1	54.30	98.4	54.08	54.90	-97.4	178	-54.59%
2024/01/04	2	52.95	7	54.04	52.30	-5	169	-2.95%
2024/01/03	4	54.08	72	54.48	53.70	-68	164	-41.27%
2024/01/02	12	54.63	10.1	55.49	54.20	1.9	158	1.20%
2023/12/29	10	53.50	0	0.00	53.10	10	139	7.17%
2023/12/28	3	50.90	0	0.00	51.00	3	124	2.42%
2023/12/25	5	49.55	0	0.00	49.45	5	119	4.19%
2023/12/14	1	49.60	0	0.00	49.70	1	163	0.61%
2023/12/07	3	51.83	0	0.00	51.30	3	173	1.72%
2023/12/05	2	51.30	0	0.00	52.50	2	172	1.16%
2023/12/04	22	51.46	0	0.00	51.90	22	169	12.96%
2023/12/01	4	51.10	0	0.00	51.30	4	176	2.27%
2023/10/26	0	0.00	0	47.05	46.35	0	198	0.00%
2023/10/13	0	0.00	1	50.60	50.70	-1	191	-0.52%
2023/09/19	2	53.90	1	53.40	52.70	1	165	0.60%
2023/09/12	0	0.00	0.3	45.70	45.45	-0.3	123	-0.24%
2023/09/04	0	0.00	1	48.80	48.00	-1	100	-1.00%
2023/08/28	0	43.50	0	0.00	40.55	0	53	0.00%
2023/07/27	10	40.20	0	0.00	40.05	10	55	18.14%
2023/07/25	8	40.65	0	0.00	40.45	8	55	14.29%
2023/07/24	2	40.40	0	0.00	40.40	2	59	3.39%
2023/07/19	0	0.00	1	41.20	41.00	-1	61	-1.63%
2023/07/12	0	0.00	1	41.50	41.40	-1	60	-1.65%
2023/06/27	0	0.00	3	42.85	42.60	-3	65	-4.55%
2023/06/21	1	43.05	0	0.00	43.50	1	67	1.49%
2023/05/30	2	41.80	0	0.00	42.10	2	64	3.08%
2023/05/18	0.1	42.65	0	0.00	42.60	0.1	66	0.08%
2023/05/12	0.1	41.45	0	0.00	40.80	0.1	65	0.18%
2023/03/21	0	0.00	1	44.00	44.00	-1	45	-2.18%
2022/11/29	1	42.50	0	0.00	42.70	1	92	1.08%
2022/11/16	0	0.00	1	43.80	43.00	-1	95	-1.05%
2022/11/11	1	41.80	0	0.00	42.00	1	90	1.10%
2022/10/04	0	44.00	0	0.00	45.70	0	129	0.01%
2022/07/04	1	50.80	0	0.00	49.30	1	220	0.45%
2022/07/01	6.2	53.74	0	0.00	51.30	6.2	222	2.79%
2022/06/30	0.1	57.72	0	0.00	57.00	0.1	220	0.06%
2022/06/28	1	58.00	0	0.00	57.80	1	234	0.43%
2022/06/23	1	56.20	0	0.00	56.30	1	269	0.37%
2022/06/22	1	56.40	0	0.00	56.50	1	268	0.37%
2022/06/20	6	57.93	0	0.00	56.80	6	268	2.24%
2022/06/17	4	60.05	0	0.00	59.50	4	267	1.50%
2022/06/16	14	61.58	0	0.00	61.50	14	270	5.18%
2022/06/14	9	63.01	0	0.00	62.80	9	271	3.31%
2022/06/10	8	63.80	0	0.00	64.70	8	279	2.86%
2022/04/26	0	0.00	2	57.85	57.60	-2	384	-0.52%
2022/04/25	4	57.30	0	0.00	57.90	4	410	0.98%
2022/04/22	4	59.80	0	0.00	59.70	4	409	0.98%
2022/04/18	15	60.33	0	0.00	60.00	15	470	3.19%
2022/04/15	10	61.66	0	0.00	61.40	10	476	2.10%
2022/04/14	44	62.91	0	0.00	63.00	44	506	8.68%
2022/04/13	56	63.13	2	62.70	63.50	54	520	10.37%
2022/04/12	2	62.00	1	62.10	62.00	1	543	0.18%
2022/04/11	0.1	65.00	0	0.00	64.30	0.1	544	0.02%
2022/04/08	1	68.90	0	0.00	67.30	1	567	0.18%
2022/04/06	1	71.50	0	0.00	70.40	1	601	0.17%
2022/04/01	2	71.50	4	69.80	72.00	-2	627	-0.32%
2022/03/29	1	72.20	1	72.50	72.00	0	836	0.00%
2022/03/01	0	0.00	2	72.60	72.50	-2	1,000	-0.20%
2022/02/25	0	0.00	2	71.20	71.20	-2	1,005	-0.20%
2022/02/22	1	70.70	0	0.00	71.00	1	1,038	0.10%
2022/02/14	1	73.80	0	0.00	74.30	1	1,210	0.08%
2022/01/24	2	75.55	3	77.87	77.60	-1	1,531	-0.07%
2022/01/21	1	77.70	0	0.00	77.50	1	1,536	0.07%
2022/01/19	5	80.56	0	0.00	80.90	5	1,554	0.32%
2022/01/18	12	85.05	0	0.00	83.00	12	1,536	0.78%
2022/01/13	2	84.15	0	0.00	84.30	2	1,493	0.13%
2022/01/07	1	92.00	5	92.14	90.60	-4	1,449	-0.28%
2022/01/06	6	95.83	6	95.08	95.40	0	1,416	0.00%
2022/01/05	3	99.23	0	0.00	98.80	3	1,402	0.21%
2022/01/04	2	103.25	0	0.00	102.50	2	1,380	0.14%
2022/01/03	8	105.25	5	105.90	103.50	3	1,373	0.22%
2021/12/30	0	105.00	1	106.50	106.00	-1	1,344	-0.07%
2021/12/29	0	0.00	1	106.50	106.50	-1	1,323	-0.08%
2021/12/28	3	107.83	0	0.00	105.00	3	1,309	0.23%
2021/12/27	1	103.50	1	105.50	105.50	0	1,281	0.00%
2021/12/24	9	109.44	10	108.05	104.00	-1	1,256	-0.08%
2021/12/23	0	0.00	2	107.00	111.50	-2	1,154	-0.17%
2021/12/22	3	99.47	4	101.00	101.50	-1	1,059	-0.09%
2021/12/17	6	94.40	0	0.00	93.20	6	1,007	0.60%
2021/12/13	0	0.00	1	94.20	94.10	-1	968	-0.10%
2021/12/03	0	0.00	3	94.50	94.70	-3	923	-0.33%
2021/11/26	0	0.00	1	94.80	96.90	-1	912	-0.11%
2021/11/25	1	98.20	7	97.43	97.10	-6	900	-0.67%
2021/11/18	1	104.50	1	103.50	103.50	0	845	0.00%
2021/11/17	7	101.07	22	101.20	105.00	-15	813	-1.84%
2021/11/16	1	95.10	3	93.67	96.30	-2	753	-0.27%
2021/11/15	6	94.40	1	92.90	95.00	5	724	0.69%
2021/11/12	7	91.01	6	90.80	91.20	1	702	0.14%
2021/11/11	0	0.00	1	87.70	87.00	-1	675	-0.15%
2021/11/10	10	89.05	7	89.31	87.90	3	668	0.45%
2021/11/09	4	85.03	0	0.00	85.00	4	640	0.62%
2021/11/08	6	84.90	3	84.17	84.80	3	626	0.48%
2021/11/05	1	87.20	0	0.00	86.40	1	616	0.16%
2021/11/03	0	0.00	1	79.10	81.60	-1	591	-0.17%
2021/11/02	1	78.20	2	76.45	76.10	-1	592	-0.17%
2021/11/01	4	85.35	9	83.66	80.50	-5	573	-0.87%
2021/10/29	9	81.36	12	80.93	80.80	-3	369	-0.81%
2021/10/28	16	80.28	13	80.26	80.50	3	369	0.81%
2021/10/27	9	79.30	10	79.27	81.00	-1	409	-0.24%
2021/10/26	2	75.20	3	78.00	75.50	-1	415	-0.24%
2021/10/25	2	74.30	0	0.00	74.70	2	422	0.47%
2021/10/20	1	72.80	0	0.00	73.50	1	602	0.17%
2021/10/14	1	69.20	0	0.00	69.10	1	650	0.15%
2021/10/05	1	70.70	1	71.00	71.60	0	655	0.00%
2021/10/04	1	69.90	0	0.00	68.80	1	649	0.15%
2021/09/28	1	71.00	1	71.60	71.60	0	630	0.00%
2021/09/27	4	75.03	2	73.60	74.00	2	626	0.32%
2021/09/24	0	0.00	1	74.50	75.00	-1	616	-0.16%
2021/09/17	1	69.90	3	70.97	70.90	-2	591	-0.34%
2021/09/10	2	66.20	0	0.00	66.40	2	591	0.34%
2021/09/09	0	0.00	1	66.00	65.30	-1	592	-0.17%
2021/09/07	0	0.00	8	66.00	66.00	-8	590	-1.35%
2021/09/06	0	0.00	1	68.80	66.80	-1	588	-0.17%
2021/09/03	0	0.00	2	70.80	70.60	-2	592	-0.34%
2021/08/27	0	0.00	1	66.00	66.30	-1	595	-0.17%
2021/08/23	3	66.57	0	0.00	67.00	3	605	0.50%
2021/08/11	1	70.00	14	71.01	69.00	-13	589	-2.20%
2021/08/10	0	0.00	2	73.95	73.70	-2	585	-0.34%
2021/08/09	2	77.80	0	0.00	75.80	2	585	0.34%
2021/08/06	2	76.60	2	76.00	76.10	0	574	0.00%
2021/08/05	1	74.10	0	0.00	73.30	1	555	0.18%
2021/08/04	4	76.60	0	0.00	75.30	4	554	0.72%
2021/08/03	3	77.43	0	0.00	77.50	3	552	0.54%
2021/07/30	2	77.10	6	79.32	80.60	-4	487	-0.82%
2021/07/29	5	73.76	1	73.60	73.30	4	458	0.87%
2021/07/28	3	73.57	0	0.00	75.10	3	451	0.66%
2021/07/27	3	76.87	0	0.00	74.00	3	430	0.70%
2021/07/26	7	81.96	1	80.50	80.00	6	385	1.56%
2021/07/23	3	74.60	2	73.60	77.00	1	276	0.36%
2021/07/22	11	68.46	14	67.69	70.00	-3	246	-1.22%
2021/07/19	0	0.00	0	66.10	66.10	0	236	0.00%
2021/07/16	0	0.00	3	66.33	65.80	-3	244	-1.23%
2021/07/14	2	62.80	0	0.00	63.10	2	244	0.82%
2021/07/13	11	64.95	0	0.00	63.60	11	248	4.42%
2021/07/09	0	0.00	5	63.80	64.10	-5	279	-1.79%
2021/07/08	1	64.60	0	0.00	64.90	1	296	0.34%
2021/07/06	6	65.97	0	0.00	65.20	6	318	1.89%
2021/06/28	0	0.00	2	64.60	64.50	-2	454	-0.44%
2021/06/25	2	64.75	0	0.00	64.80	2	455	0.44%
2021/06/24	0	0.00	6	61.78	62.10	-6	457	-1.31%
2021/06/23	6	61.82	3	61.97	61.40	3	461	0.65%
2021/06/11	1	62.10	1	62.30	62.40	0	501	0.00%
2021/06/08	1	68.10	1	68.60	68.10	0	521	0.00%
2021/06/07	1	68.00	0	0.00	68.00	1	525	0.19%
2021/06/04	3	69.67	5	69.32	68.20	-2	526	-0.38%
2021/06/03	9	68.30	6	68.53	68.80	3	550	0.55%
2021/06/02	1	65.60	0	0.00	65.60	1	594	0.17%
2021/06/01	0	0.00	1	65.10	66.70	-1	592	-0.17%
2021/05/31	0	0.00	1	63.60	63.40	-1	592	-0.17%
2021/05/26	1	64.20	0	0.00	63.10	1	606	0.17%
2021/05/25	1	63.60	0	0.00	63.70	1	608	0.16%
2021/05/12	1	62.00	1	61.30	60.80	0	615	0.00%
2021/05/11	1	64.70	1	65.10	64.70	0	605	0.00%
2021/05/05	1	71.70	0	0.00	68.70	1	596	0.17%
2021/05/04	0	0.00	2	67.25	68.50	-2	588	-0.34%
2021/04/27	2	73.95	2	73.80	72.60	0	566	0.00%
2021/04/26	2	72.95	0	0.00	73.00	2	560	0.36%
2021/04/20	0	0.00	1	74.30	74.30	-1	539	-0.19%
2021/04/19	1	73.30	0	0.00	72.70	1	537	0.19%
2021/04/16	3	74.47	1	77.00	74.10	2	532	0.38%
2021/04/15	2	73.90	9	72.32	73.60	-7	514	-1.36%
2021/04/14	10	69.27	5	68.98	69.00	5	500	1.00%
2021/04/13	2	74.00	1	74.20	72.90	1	491	0.20%
2021/04/12	0	0.00	1	74.20	74.80	-1	481	-0.21%
2021/04/09	1	75.90	10	76.24	75.50	-9	469	-1.92%
2021/04/08	20	80.48	17	80.46	79.40	3	445	0.67%
2021/04/07	15	77.36	10	77.79	79.40	5	415	1.20%
2021/04/06	18	71.38	17	71.15	73.40	1	377	0.26%
2021/04/01	21	65.98	22	65.90	66.80	-1	353	-0.28%
2021/03/31	4	62.85	8	62.46	63.00	-4	333	-1.20%
2021/03/30	8	62.05	6	61.88	62.50	2	327	0.61%
2021/03/29	3	62.00	5	61.94	62.20	-2	324	-0.62%
2021/03/26	5	60.46	3	60.43	60.70	2	320	0.62%
2021/03/25	14	61.81	7	61.30	59.50	7	315	2.22%
2021/03/16	0	0.00	3	57.10	56.70	-3	282	-1.06%
2021/03/15	3	58.50	4	58.20	58.00	-1	277	-0.36%
2021/03/12	4	57.33	3	58.30	57.80	1	271	0.37%
2021/03/11	6	56.70	6	56.73	56.70	0	256	0.00%
2021/03/10	1	56.00	0	0.00	56.30	1	250	0.40%
2021/03/09	6	56.07	4	56.00	56.30	2	245	0.81%
2021/03/08	5	55.20	19	54.05	56.20	-14	215	-6.51%
2021/03/05	10	51.05	0	0.00	51.50	10	163	6.11%
2021/03/03	2	51.60	2	51.70	51.80	0	159	0.00%
2021/03/02	0	0.00	10	52.30	51.00	-10	154	-6.47%
2021/02/26	0	0.00	1	49.90	49.90	-1	149	-0.67%
2021/02/25	0	0.00	1	50.40	49.90	-1	145	-0.69%
2021/02/23	0	0.00	1	49.60	49.90	-1	141	-0.71%
2021/02/22	24	49.99	46	49.77	50.20	-22	140	-15.71%
2021/02/19	2	48.25	10	48.18	48.60	-8	133	-5.97%
2021/02/18	0	0.00	15	48.03	47.20	-15	127	-11.75%
2021/01/12	0	0.00	1	46.00	45.10	-1	104	-0.96%
2021/01/08	3	46.55	0	0.00	46.35	3	100	2.97%
2021/01/06	0	0.00	15	46.14	44.60	-15	96	-15.56%
2020/12/30	57	47.94	0	0.00	46.60	57	84	67.78%
2020/12/29	0	0.00	43	46.57	47.10	-43	80	-53.58%
2020/12/22	0	0.00	2	46.48	45.50	-2	82	-2.41%
2020/12/21	0	0.00	1	47.20	47.10	-1	87	-1.14%
2020/12/15	23	46.40	0	0.00	45.95	23	124	18.41%
2020/12/14	2	46.20	0	0.00	46.10	2	122	1.63%
2020/12/10	8	46.15	1	46.15	45.60	7	120	5.81%
2020/12/09	1	46.35	0	0.00	46.20	1	118	0.85%
2020/12/07	1	44.55	0	0.00	44.40	1	111	0.90%
2020/12/03	19	45.01	0	0.00	44.60	19	109	17.40%
2020/12/02	7	44.57	0	0.00	44.45	7	110	6.35%
2020/11/19	0	0.00	1	43.80	44.10	-1	107	-0.93%
2020/11/17	0	0.00	1	43.05	42.95	-1	105	-0.95%
2020/11/09	0	0.00	4	42.81	42.90	-4	106	-3.74%
2020/11/06	0	0.00	1	42.70	42.65	-1	107	-0.93%
2020/11/03	0	0.00	2	42.70	42.60	-2	110	-1.81%
2020/09/23	13	48.03	16	48.08	43.85	-3	193	-1.55%
2020/09/09	0	0.00	1	43.30	43.70	-1	158	-0.63%
2020/09/07	4	44.58	0	0.00	44.25	4	160	2.49%
2020/08/10	1	43.85	1	44.95	44.15	0	168	0.00%
2020/08/06	3	44.25	2	44.35	44.60	1	173	0.58%
2020/08/03	0	0.00	2	42.80	44.00	-2	172	-1.16%
2020/07/31	3	43.18	1	43.60	43.60	2	172	1.16%
2020/07/30	0	0.00	2	42.48	42.60	-2	171	-1.17%
2020/07/29	1	42.75	0	0.00	42.05	1	172	0.58%
2020/07/23	2	44.20	6	44.25	44.35	-4	171	-2.34%
2020/07/22	6	45.33	3	45.17	44.95	3	169	1.77%
2020/07/20	3	48.00	0	0.00	46.40	3	163	1.83%
2020/07/17	2	45.20	0	0.00	48.00	2	154	1.29%
2020/07/16	6	45.87	3	46.42	46.95	3	140	2.14%
2020/07/15	0	0.00	4	42.49	45.45	-4	123	-3.25%
2020/07/14	1	41.50	0	0.00	41.70	1	110	0.91%
2020/07/02	0	0.00	2	41.98	42.00	-2	94	-2.11%
2020/07/01	0	0.00	4	41.96	42.10	-4	93	-4.27%
2020/06/30	0	0.00	1	42.00	41.85	-1	91	-1.09%
2020/06/22	0	0.00	1	41.85	41.30	-1	88	-1.13%
2020/06/17	8	40.13	1	40.00	40.45	7	87	7.99%
2020/06/16	1	39.45	0	0.00	40.25	1	88	1.13%
2020/05/04	0	0.00	2	40.50	40.50	-2	127	-1.57%
2020/04/10	1	35.15	0	0.00	35.40	1	140	0.71%
2020/03/31	0	0.00	5	32.30	32.00	-5	158	-3.16%
2020/03/20	5	31.80	0	0.00	31.50	5	195	2.56%
2020/03/16	0	0.00	4	37.63	34.25	-4	197	-2.03%
2020/03/12	0	0.00	11	39.27	39.50	-11	189	-5.82%
2020/03/03	0	0.00	7	41.11	41.00	-7	194	-3.60%
2020/03/02	0	0.00	1	40.60	40.50	-1	199	-0.50%
2020/02/27	0	0.00	1	40.00	39.95	-1	201	-0.50%
2020/02/14	1	39.05	5	39.15	39.00	-4	201	-1.99%
2020/02/13	0	0.00	2	38.95	38.95	-2	203	-0.98%
2020/02/06	0	0.00	1	39.00	39.15	-1	227	-0.44%
2020/02/05	2	38.50	0	0.00	38.45	2	229	0.87%
2020/02/04	6	38.13	0	0.00	38.10	6	234	2.56%
2020/01/30	0	0.00	1	38.00	38.25	-1	254	-0.39%
2020/01/17	2	40.80	0	0.00	40.85	2	260	0.77%
2020/01/13	1	41.95	0	0.00	41.95	1	272	0.37%
2020/01/08	0	0.00	5	40.30	40.80	-5	269	-1.85%
2019/12/30	3	42.65	0	0.00	42.60	3	256	1.17%
2019/12/27	5	42.55	2	42.55	42.60	3	254	1.18%
2019/12/26	10	42.55	1	42.70	42.50	9	249	3.60%
2019/12/24	0	0.00	10	42.00	42.55	-10	237	-4.21%
2019/12/18	11	42.09	1	41.50	42.00	10	220	4.53%
2019/12/10	5	40.00	0	0.00	40.00	5	192	2.60%
2019/11/27	2	39.10	3	38.63	38.40	-1	164	-0.61%
2019/11/26	1	38.05	8	38.09	38.10	-7	158	-4.43%
2019/11/20	6	37.08	0	0.00	37.30	6	151	3.96%
2019/11/19	1	37.90	0	0.00	37.45	1	151	0.66%
2019/11/15	0	0.00	10	38.00	37.90	-10	151	-6.61%
2019/11/14	5	37.10	0	0.00	37.40	5	147	3.39%
2019/11/07	2	37.38	1	37.40	37.60	1	139	0.72%
2019/11/06	1	36.50	0	0.00	36.25	1	126	0.79%
2019/11/04	5	36.35	2	36.20	36.00	3	125	2.39%
2019/11/01	0	0.00	2	35.85	36.20	-2	124	-1.61%
2019/10/31	2	35.35	0	0.00	35.45	2	119	1.67%
2019/10/29	1	35.60	1	36.50	36.65	0	110	0.00%
2019/10/24	0	0.00	2	33.60	33.90	-2	84	-2.37%
2019/10/23	2	32.95	0	0.00	32.95	2	78	2.55%
2019/10/22	1	32.00	0	0.00	32.15	1	75	1.33%
2019/09/20	1	33.00	0	0.00	32.85	1	90	1.10%
2019/09/06	0	0.00	3	32.98	32.80	-3	121	-2.47%
2019/08/28	2	32.00	0	0.00	31.95	2	152	1.31%
2019/08/27	3	32.07	1	32.40	32.15	2	155	1.29%
2019/08/22	3	32.57	3	32.50	32.50	0	160	0.00%
2019/08/19	1	33.20	0	0.00	33.05	1	160	0.62%
2019/08/06	0	0.00	6	33.00	33.00	-6	162	-3.69%
2019/07/22	0	0.00	2	36.15	35.85	-2	170	-1.17%
2019/07/17	2	35.50	0	0.00	35.55	2	174	1.15%
2019/07/11	2	35.45	0	0.00	35.35	2	181	1.10%
2019/07/04	0	0.00	1	36.35	36.35	-1	264	-0.38%
2019/07/03	0	0.00	1	36.35	36.55	-1	270	-0.37%
2019/07/02	0	0.00	1	36.20	36.20	-1	279	-0.36%
2019/07/01	2	35.80	0	0.00	35.90	2	312	0.64%
2019/06/28	1	36.05	0	0.00	35.65	1	313	0.32%
2019/06/26	0	0.00	5	35.50	35.55	-5	315	-1.58%
2019/06/18	0	0.00	1	36.90	36.55	-1	319	-0.31%
2019/06/14	0	0.00	5	36.65	36.60	-5	318	-1.57%
2019/06/13	5	40.90	0	0.00	41.00	5	301	1.66%
2019/06/12	2	40.30	0	0.00	40.55	2	291	0.69%
2019/06/11	1	40.40	0	0.00	40.50	1	288	0.35%
2019/06/04	0	0.00	2	40.70	40.65	-2	288	-0.69%
2019/05/30	1	40.05	0	0.00	40.05	1	295	0.34%
2019/05/22	1	39.50	0	0.00	39.50	1	332	0.30%
2019/05/15	1	40.10	0	0.00	40.15	1	372	0.27%
2019/05/06	1	41.45	0	0.00	41.50	1	381	0.26%
2019/04/17	0	0.00	1	42.35	42.45	-1	409	-0.24%
2019/04/16	1	42.40	0	0.00	42.35	1	407	0.25%
2019/04/11	6	43.17	1	43.65	43.00	5	393	1.27%
2019/04/10	9	44.84	6	45.00	44.30	3	373	0.80%
2019/04/08	1	43.80	2	43.48	43.40	-1	314	-0.32%
2019/04/03	1	43.10	1	42.80	42.80	0	305	0.00%
2019/03/22	0	0.00	8	40.91	41.10	-8	265	-3.02%
2019/03/21	0	0.00	2	40.50	40.50	-2	263	-0.76%
2019/03/18	0	0.00	3	40.60	40.35	-3	261	-1.15%
2019/03/15	1	40.35	0	0.00	40.45	1	263	0.38%
2019/03/12	1	40.25	0	0.00	40.25	1	266	0.38%
2019/03/11	0	0.00	2	40.05	40.25	-2	264	-0.76%
2019/03/08	1	41.00	0	0.00	41.00	1	265	0.38%
2019/03/06	0	0.00	1	42.20	42.05	-1	263	-0.38%
2019/02/25	2	42.15	0	0.00	41.90	2	265	0.75%
2019/02/22	0	0.00	1	42.15	41.65	-1	261	-0.38%
2019/02/21	0	0.00	1	41.85	41.95	-1	254	-0.39%
2019/02/20	1	41.35	3	41.40	40.85	-2	248	-0.80%
2019/01/11	3	41.63	0	0.00	40.30	3	219	1.36%
2019/01/10	0	0.00	2	39.50	41.95	-2	208	-0.96%
2019/01/08	1	39.50	1	39.20	39.30	0	198	0.00%
2018/12/13	2	42.30	0	0.00	42.35	2	242	0.82%
2018/12/06	1	43.05	4	43.80	42.70	-3	242	-1.24%
2018/12/05	1	44.35	0	0.00	44.40	1	241	0.41%
2018/12/04	0	0.00	1	45.60	45.15	-1	246	-0.41%
2018/12/03	5	45.59	0	0.00	45.60	5	251	1.99%
2018/11/23	0	0.00	3	43.80	42.60	-3	246	-1.22%
2018/11/22	0	0.00	2	42.43	42.50	-2	243	-0.82%
2018/11/21	0	0.00	1	41.40	41.80	-1	241	-0.41%
2018/11/14	3	41.15	0	0.00	41.20	3	283	1.06%
2018/11/12	1	40.35	0	0.00	40.55	1	317	0.31%
2018/11/02	1	41.35	0	0.00	41.10	1	385	0.26%
2018/10/17	1	40.15	1	40.40	39.60	0	519	0.00%
2018/10/11	0	0.00	2	39.00	38.05	-2	514	-0.39%
2018/09/25	2	45.80	0	0.00	46.20	2	506	0.40%
2018/09/11	0	0.00	1	45.00	45.65	-1	513	-0.19%
2018/09/10	2	45.80	0	0.00	45.10	2	514	0.39%
2018/09/07	1	46.70	0	0.00	47.00	1	509	0.20%
2018/09/03	1	49.35	0	0.00	49.30	1	513	0.19%
2018/08/30	1	50.00	0	0.00	49.95	1	520	0.19%
2018/08/29	2	50.15	0	0.00	50.30	2	529	0.38%
2018/08/24	0	0.00	1	51.40	51.50	-1	533	-0.19%
2018/08/23	0	0.00	8	52.10	52.20	-8	519	-1.54%
2018/08/22	1	53.20	0	0.00	52.80	1	512	0.20%
2018/08/21	4	52.95	6	53.00	53.00	-2	514	-0.39%
2018/08/20	1	53.00	3	52.60	52.20	-2	520	-0.38%
2018/08/17	2	53.95	2	53.95	53.10	0	515	0.00%
2018/08/16	4	53.43	2	53.40	53.70	2	489	0.41%
2018/08/15	0	0.00	1	53.70	54.10	-1	477	-0.21%
2018/08/14	1	53.10	12	53.27	53.50	-11	464	-2.37%
2018/08/13	2	51.65	0	0.00	52.40	2	450	0.44%
2018/08/10	3	53.27	1	53.50	53.00	2	439	0.46%
2018/08/08	0	0.00	10	52.85	52.50	-10	429	-2.33%
2018/08/07	1	52.50	1	52.50	52.50	0	428	0.00%
2018/08/06	0	0.00	4	54.23	53.70	-4	428	-0.93%
2018/08/03	4	53.65	1	53.40	53.50	3	415	0.72%
2018/08/02	21	52.75	2	52.20	52.50	19	390	4.87%
2018/08/01	5	52.08	1	51.60	53.00	4	377	1.06%
2018/07/31	12	52.02	3	51.40	51.80	9	356	2.53%
2018/07/25	0	0.00	3	49.00	48.85	-3	308	-0.97%
2018/07/16	2	47.65	1	48.00	47.95	1	325	0.31%
2018/07/13	1	46.45	0	0.00	46.60	1	319	0.31%
2018/07/09	0	0.00	6	46.56	46.50	-6	337	-1.78%
2018/07/06	0	0.00	3	44.80	45.00	-3	334	-0.90%
2018/07/05	1	45.55	9	45.63	45.50	-8	342	-2.34%
2018/07/04	1	46.05	0	0.00	46.05	1	346	0.29%
2018/07/03	2	46.88	0	0.00	46.70	2	346	0.58%
2018/07/02	1	47.30	0	0.00	47.40	1	346	0.29%
2018/06/28	0	0.00	13	47.18	47.20	-13	353	-3.67%
2018/06/27	0	0.00	1	48.00	47.60	-1	358	-0.28%
2018/06/26	2	47.33	0	0.00	47.50	2	364	0.55%
2018/06/25	0	0.00	2	47.85	48.00	-2	365	-0.55%
2018/06/22	1	48.40	0	0.00	48.25	1	371	0.27%
2018/06/21	0	0.00	3	48.77	48.95	-3	375	-0.80%
2018/06/20	4	48.24	1	48.25	48.05	3	388	0.77%
2018/06/19	3	49.03	0	0.00	48.80	3	392	0.76%
2018/06/14	0	0.00	2	50.40	49.65	-2	397	-0.50%
2018/06/13	1	50.20	0	0.00	50.40	1	399	0.25%
2018/06/11	5	51.20	0	0.00	51.20	5	408	1.22%
2018/06/08	0	0.00	3	51.47	51.20	-3	413	-0.73%
2018/06/07	10	51.70	1	50.90	50.60	9	407	2.21%
2018/06/06	7	51.19	7	51.19	51.20	0	410	0.00%
2018/06/04	1	51.10	1	50.90	50.00	0	426	0.00%
2018/05/31	2	49.20	0	0.00	49.00	2	485	0.41%
2018/05/30	1	49.15	0	0.00	49.45	1	568	0.18%
2018/05/29	5	50.50	4	49.99	49.95	1	573	0.17%
2018/05/28	9	50.20	7	50.67	50.50	2	575	0.35%
2018/05/25	2	48.70	0	0.00	49.30	2	574	0.35%
2018/05/24	1	48.70	0	0.00	48.70	1	583	0.17%
2018/05/16	0	0.00	1	48.90	49.20	-1	631	-0.16%
2018/05/14	1	50.20	2	50.00	50.20	-1	668	-0.15%
2018/05/03	0	0.00	1	45.40	45.45	-1	720	-0.14%
2018/04/23	0	0.00	1	50.10	49.55	-1	978	-0.10%
2018/04/19	0	0.00	6	49.64	49.50	-6	996	-0.60%
2018/04/18	2	49.20	5	49.58	49.20	-3	1,001	-0.30%
2018/04/17	8	49.27	5	49.20	49.15	3	1,001	0.30%
2018/04/13	1	51.30	0	0.00	51.10	1	1,062	0.09%
2018/04/12	2	51.70	0	0.00	51.50	2	1,139	0.18%
2018/04/11	3	51.93	0	0.00	52.00	3	1,181	0.25%
2018/03/31	2	50.90	0	0.00	51.00	2	1,364	0.15%
2018/03/30	2	50.70	0	0.00	50.80	2	1,371	0.15%
2018/03/29	3	50.60	0	0.00	50.90	3	1,383	0.22%
2018/03/26	2	50.70	0	0.00	50.60	2	1,462	0.14%
2018/03/23	4	50.75	2	51.00	50.50	2	1,478	0.14%
2018/03/22	0	0.00	2	53.30	52.60	-2	1,473	-0.14%
2018/03/16	1	52.80	42	52.67	52.70	-41	1,519	-2.70%
2018/03/15	0	0.00	20	53.27	53.70	-20	1,526	-1.31%
2018/03/14	0	0.00	17	54.18	53.80	-17	1,577	-1.08%
2018/03/13	0	0.00	1	53.50	53.50	-1	1,589	-0.06%
2018/03/09	0	0.00	1	53.30	53.10	-1	1,608	-0.06%
2018/03/08	5	55.24	5	54.50	53.80	0	1,626	0.00%
2018/03/07	2	54.95	1	54.80	54.30	1	1,631	0.06%
2018/03/06	46	55.62	14	55.31	53.80	32	1,643	1.95%
2018/03/05	37	54.26	40	54.59	54.70	-3	1,620	-0.19%
2018/03/02	1	50.50	3	51.43	51.80	-2	1,602	-0.12%
2018/03/01	0	0.00	2	51.00	51.10	-2	1,633	-0.12%
2018/02/27	2	50.10	60	50.66	50.40	-58	1,730	-3.35%
2018/02/26	1	51.00	2	52.00	51.10	-1	1,909	-0.05%
2018/02/23	0	0.00	12	50.30	50.80	-12	1,985	-0.60%
2018/02/22	6	49.43	0	0.00	49.35	6	2,155	0.28%
2018/02/21	1	49.25	169	49.16	49.45	-168	2,257	-7.44%	大賣/鉅額交易
2018/02/12	2	48.20	0	0.00	48.25	2	2,259	0.09%
2018/02/08	14	48.85	0	0.00	48.35	14	2,255	0.62%
2018/02/07	1	48.05	35	48.37	47.80	-34	2,244	-1.51%
2018/02/06	2	50.10	1	50.20	47.00	1	2,239	0.04%
2018/02/05	2	51.40	1	52.00	51.90	1	2,219	0.05%
2018/02/02	2	53.15	0	0.00	53.00	2	2,220	0.09%
2018/02/01	1	53.70	0	0.00	53.60	1	2,262	0.04%
2018/01/31	5	53.16	0	0.00	54.20	5	2,262	0.22%
2018/01/30	2	55.30	7	54.04	53.70	-5	2,254	-0.22%
2018/01/25	2	56.70	2	56.90	55.70	0	2,246	0.00%
2018/01/23	5	57.18	2	56.40	56.00	3	2,230	0.13%
2018/01/22	2	57.20	3	57.47	58.00	-1	2,193	-0.05%
2018/01/19	14	57.29	13	56.62	55.80	1	2,151	0.05%
2018/01/18	12	57.10	14	56.37	55.50	-2	2,115	-0.09%
2018/01/17	10	55.55	11	55.62	55.90	-1	2,065	-0.05%
2018/01/15	1	53.50	2	54.30	53.80	-1	2,210	-0.05%
2018/01/10	5	54.12	1	54.30	53.20	4	2,227	0.18%
2018/01/09	7	55.76	2	55.30	56.50	5	2,190	0.23%
2018/01/08	1	56.20	1	54.90	55.20	0	2,169	0.00%
2018/01/05	3	55.70	7	54.97	55.50	-4	2,098	-0.19%
2018/01/04	0	0.00	3	53.70	54.00	-3	2,064	-0.15%
2018/01/03	32	56.45	29	55.81	52.50	3	2,070	0.14%
2018/01/02	1	54.20	11	52.50	54.40	-10	1,966	-0.51%