高技 (5439)-富邦-台北券商分點個股進出

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

高技

(5439)

可現股當沖

股價
102.0
漲跌
▼2.5
漲幅
-2.39%
成交量
2,183張
產業
上櫃電子零組件類股
407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

高技 (5439)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	102.75	1	103.00	102.00	5	3,452	0.15%
2024/04/29	15.3	103.56	17	103.12	104.50	-1.7	3,437	-0.05%
2024/04/26	8	106.69	12	108.42	106.00	-4	3,415	-0.12%
2024/04/25	15	108.47	4	112.50	107.00	11	3,463	0.32%
2024/04/24	21	109.95	2	109.50	110.00	19	3,469	0.55%
2024/04/23	1	107.00	3.1	107.34	107.00	-2.1	3,525	-0.06%
2024/04/22	46.3	107.41	13	110.19	106.00	33.3	3,589	0.93%
2024/04/19	15	110.00	16	110.72	113.50	-1	3,587	-0.03%
2024/04/18	5	111.90	2	110.75	112.00	3	3,588	0.08%
2024/04/17	2	112.00	9	111.78	111.50	-7	3,642	-0.19%
2024/04/16	34.1	110.77	35	110.11	109.50	-0.9	3,659	-0.02%
2024/04/15	66.2	116.38	21	116.33	115.50	45.2	3,671	1.23%
2024/04/12	2	122.51	6	122.92	122.50	-4	3,674	-0.11%
2024/04/11	24	123.54	29.5	124.73	123.00	-5.5	3,693	-0.15%
2024/04/10	15	126.40	18.1	126.50	125.00	-3.1	3,677	-0.08%
2024/04/09	6	124.83	7	124.43	125.50	-1	3,713	-0.03%
2024/04/08	2.1	121.90	11.2	123.43	124.50	-9.1	3,654	-0.25%
2024/04/03	9	121.08	2	121.98	120.50	7	3,634	0.19%
2024/04/02	21.1	126.43	20	126.65	123.50	1.1	3,639	0.03%
2024/04/01	7	124.86	39	126.24	125.00	-32	3,629	-0.88%
2024/03/29	46.2	124.14	4.1	124.75	124.00	42.2	3,596	1.17%
2024/03/28	4	121.63	12	123.92	126.00	-8	3,585	-0.22%
2024/03/27	28	122.16	3.1	123.13	123.50	24.9	3,560	0.70%
2024/03/26	36	124.65	28	126.73	123.00	8	3,551	0.23%
2024/03/25	125.3	130.65	96.1	130.56	124.50	29.3	3,493	0.84%	大買/
2024/03/22	86.2	126.95	55.8	125.57	128.00	30.4	3,242	0.94%
2024/03/21	11.2	118.23	8	117.81	118.00	3.2	3,107	0.10%
2024/03/20	13.2	117.07	35	117.87	118.50	-21.9	3,141	-0.70%
2024/03/19	9.3	115.80	9	116.50	116.50	0.3	3,157	0.01%
2024/03/18	3	114.33	7	114.57	115.50	-4	3,188	-0.13%
2024/03/15	25	115.44	7	115.86	115.00	18	3,242	0.56%
2024/03/14	14	114.43	2	115.50	113.50	12	3,278	0.37%
2024/03/13	10	115.85	14	117.11	113.50	-4	3,323	-0.12%
2024/03/12	6.5	114.83	24	115.69	117.00	-17.5	3,408	-0.51%
2024/03/11	8.5	112.41	4.1	112.87	112.00	4.4	3,626	0.12%
2024/03/08	51.2	113.52	69	113.01	114.00	-17.9	3,746	-0.48%
2024/03/07	26	121.06	60	120.90	118.50	-34	3,918	-0.87%
2024/03/06	121.1	120.89	74.6	122.92	119.00	46.5	4,023	1.16%	大買/
2024/03/05	21	114.76	132	114.56	117.50	-111	4,091	-2.71%	大賣/鉅額交易
2024/03/04	3.1	108.00	15	108.13	107.00	-12	3,998	-0.30%
2024/03/01	4.1	105.92	24	107.02	107.50	-19.9	3,993	-0.50%
2024/02/29	5	106.50	7	106.79	106.00	-2	4,030	-0.05%
2024/02/27	36	105.97	12	105.92	106.00	24	4,054	0.59%
2024/02/26	7	108.21	7	108.36	108.00	0	4,122	0.00%
2024/02/23	6.2	109.17	11	109.41	109.00	-4.9	4,175	-0.12%
2024/02/22	51.3	107.42	29	107.00	107.00	22.3	4,219	0.53%
2024/02/21	8.2	110.76	1	111.00	110.00	7.2	4,276	0.17%
2024/02/20	13	111.04	1	110.00	111.00	12	4,390	0.27%
2024/02/19	1	114.00	12	113.38	113.00	-11	4,395	-0.25%
2024/02/16	17	111.74	5	112.60	111.00	12	4,468	0.27%
2024/02/15	7.1	112.51	3	113.50	112.50	4.1	4,467	0.09%
2024/02/05	3	112.03	26	113.58	114.00	-23	4,493	-0.51%
2024/02/02	7	112.59	7.3	113.54	113.00	-0.3	4,529	-0.01%
2024/02/01	66	111.83	13	111.15	111.00	53	4,574	1.16%
2024/01/31	22.1	111.52	6	111.08	109.50	16.1	4,648	0.35%
2024/01/30	11	110.95	7	111.43	111.00	4	4,668	0.09%
2024/01/29	8	108.63	6	109.50	110.50	2	4,747	0.04%
2024/01/26	19.1	107.05	3	110.17	106.00	16.1	4,918	0.33%
2024/01/25	40.3	111.78	22.1	112.43	110.50	18.3	4,929	0.37%
2024/01/24	1	109.02	3	108.83	107.50	-2	4,881	-0.04%
2024/01/23	1	107.50	5.2	108.71	108.50	-4.2	5,079	-0.08%
2024/01/22	4	108.13	13.1	109.73	109.00	-9.1	5,136	-0.18%
2024/01/19	14.2	103.47	4	105.63	105.50	10.2	5,213	0.20%
2024/01/18	8	105.94	8	106.69	105.50	0	5,328	0.00%
2024/01/17	7	109.36	6.1	109.17	108.00	1	5,485	0.02%
2024/01/16	37	107.32	11	107.82	108.50	26	5,452	0.48%
2024/01/15	6	105.25	2	105.50	105.00	4	5,412	0.07%
2024/01/12	15	102.73	3	104.33	104.50	12	5,461	0.22%
2024/01/11	15.1	106.27	49	106.30	106.50	-33.9	5,535	-0.61%
2024/01/10	4.1	103.61	3	103.33	104.00	1.1	5,639	0.02%
2024/01/09	8	103.56	15	103.00	102.50	-7	5,771	-0.12%
2024/01/08	7	106.21	134	105.69	105.00	-127	5,904	-2.15%	大賣/鉅額交易
2024/01/05	28	108.36	56	109.29	108.00	-28	5,986	-0.47%
2024/01/04	43.1	113.01	11	113.23	109.50	32.1	6,069	0.53%
2024/01/03	84	116.77	2	116.00	115.00	82	6,090	1.35%
2024/01/02	1	121.50	15	121.50	121.00	-14	6,159	-0.23%
2023/12/29	4	121.75	1	123.50	122.50	3	6,200	0.05%
2023/12/28	6.2	122.60	0	0.00	121.50	6.2	6,212	0.10%
2023/12/27	15	124.07	26	124.13	124.50	-11	6,242	-0.18%
2023/12/26	23	121.65	16	122.34	121.50	7	6,293	0.11%
2023/12/25	4	120.63	0	0.00	120.50	4	6,343	0.06%
2023/12/22	34	122.50	2	122.75	121.50	32	6,330	0.51%
2023/12/21	64	122.76	18	123.56	121.50	46	6,315	0.73%
2023/12/20	16	124.50	10	125.05	124.00	6	6,268	0.10%
2023/12/19	8	119.81	2	120.00	120.00	6	6,167	0.10%
2023/12/18	2.1	122.19	1	121.00	121.00	1.1	6,151	0.02%
2023/12/15	22.1	123.64	2	125.25	122.50	20.1	6,104	0.33%
2023/12/14	0	0.00	12	127.75	127.00	-12	6,049	-0.20%
2023/12/13	34.1	131.98	7	131.93	130.50	27.1	5,997	0.45%
2023/12/12	16	135.22	6	135.42	134.00	10	5,978	0.17%
2023/12/11	5	137.60	0.1	139.50	138.50	5	5,967	0.08%
2023/12/08	2.2	143.64	10	142.90	141.50	-7.8	5,918	-0.13%
2023/12/07	44.3	147.93	13	147.00	142.50	31.3	5,876	0.53%
2023/12/06	206	147.17	247.2	148.37	152.50	-41.2	5,763	-0.72%	大買/大賣/
2023/12/05	45	139.50	15	140.40	143.00	30	5,521	0.54%
2023/12/04	64.1	146.37	34.2	147.51	145.00	29.9	5,397	0.55%
2023/12/01	16	140.28	92.2	140.89	146.00	-76.2	5,123	-1.49%
2023/11/30	35	130.03	64.2	131.15	133.00	-29.2	4,903	-0.60%
2023/11/29	1	124.50	15	124.13	125.50	-14	4,606	-0.30%
2023/11/28	1	122.00	13	120.38	121.50	-12	4,565	-0.26%
2023/11/27	7	123.79	0	0.00	120.00	7	4,567	0.15%
2023/11/24	5	121.30	3	120.50	123.00	2	4,531	0.04%
2023/11/23	16.3	123.66	18	124.14	121.00	-1.8	4,512	-0.04%
2023/11/22	36	124.44	23	124.28	122.00	13	4,458	0.29%
2023/11/21	12.1	122.70	14	122.36	121.50	-1.9	4,421	-0.04%
2023/11/20	9.1	119.67	27.2	120.44	122.00	-18.1	4,375	-0.41%
2023/11/17	23.2	117.10	215	121.64	115.00	-191.8	4,338	-4.42%	大賣/鉅額交易
2023/11/16	208	119.12	1	117.50	119.50	207	4,277	4.84%	大買/鉅額交易
2023/11/15	17	122.71	39	121.63	117.50	-22	4,296	-0.51%
2023/11/14	11	122.50	0.3	122.00	122.50	10.7	4,239	0.25%
2023/11/13	0	0.00	42	124.50	122.00	-42	4,246	-0.99%
2023/11/10	62	125.43	3	124.50	122.50	59	4,218	1.40%
2023/11/09	30.2	121.26	11	120.32	123.50	19.2	4,167	0.46%
2023/11/08	12	126.12	16.1	124.92	126.00	-4	4,116	-0.10%
2023/11/07	3.2	123.34	13.1	122.62	124.00	-9.9	4,125	-0.24%
2023/11/06	12.3	121.92	10	122.45	122.50	2.3	4,292	0.05%
2023/11/03	23	120.24	61.1	121.23	120.50	-38.1	4,285	-0.89%
2023/11/02	8.1	114.44	19	115.47	116.00	-10.9	4,127	-0.26%
2023/11/01	2	109.50	3.5	109.79	110.50	-1.5	4,115	-0.04%
2023/10/31	24	113.35	22	114.34	109.50	2	4,138	0.05%
2023/10/30	3	114.83	3.5	114.86	114.50	-0.5	3,990	-0.01%
2023/10/27	25	113.52	4	113.00	113.00	21	4,000	0.52%
2023/10/26	4.6	113.52	10	113.35	113.00	-5.4	4,031	-0.13%
2023/10/25	8	114.31	32	115.44	117.50	-24	3,920	-0.61%
2023/10/24	2	104.50	1	105.02	107.00	1	3,821	0.03%
2023/10/23	0	0.00	4	106.00	104.50	-4	3,929	-0.10%
2023/10/20	3	106.50	5	104.00	106.00	-2	4,080	-0.05%
2023/10/19	105.1	103.70	34	103.19	107.00	71.1	4,171	1.70%	大買/
2023/10/18	59	105.33	141.1	104.67	104.00	-82.1	4,196	-1.96%	大賣/
2023/10/17	21.1	115.57	25	115.52	115.50	-3.9	4,101	-0.10%
2023/10/16	9.1	112.56	22	111.66	113.00	-13	4,023	-0.32%
2023/10/13	8	109.00	69.6	108.77	109.00	-61.6	3,972	-1.55%
2023/10/12	6.1	103.00	13.3	103.54	104.50	-7.3	4,039	-0.18%
2023/10/11	8	98.09	3	98.67	97.20	5	4,192	0.12%
2023/10/06	28	99.04	21.3	99.68	100.00	6.7	4,529	0.15%
2023/10/05	73	93.87	35	94.18	93.70	38	4,665	0.81%
2023/10/04	3	89.97	9	91.27	92.20	-6	4,756	-0.13%
2023/10/03	44	92.80	1	92.30	91.30	43	4,979	0.86%
2023/10/02	10	92.13	7.3	92.56	93.40	2.7	5,050	0.05%
2023/09/28	7	87.46	3.2	90.36	90.00	3.8	5,000	0.08%
2023/09/27	1	85.20	0	0.00	85.20	1	4,981	0.02%
2023/09/25	2	85.75	1	86.40	85.70	1	5,143	0.02%
2023/09/22	0	0.00	0	86.80	87.00	0	5,192	0.00%
2023/09/21	2	84.50	0	0.00	84.90	2	5,262	0.04%
2023/09/20	0.1	86.80	0	0.00	86.30	0.1	5,286	0.00%
2023/09/19	0	87.60	0.1	88.30	87.30	-0.1	5,310	0.00%
2023/09/18	1	87.50	2	88.60	87.50	-1	5,347	-0.02%
2023/09/15	6	89.67	1.1	89.69	90.10	4.9	5,359	0.09%
2023/09/14	4	89.93	4.5	88.92	90.40	-0.5	5,338	-0.01%
2023/09/13	3.1	85.05	1	85.30	85.10	2.1	5,302	0.04%
2023/09/12	4.1	85.15	3	85.87	85.30	1.1	5,333	0.02%
2023/09/11	0.4	86.20	7	86.00	86.00	-6.6	5,364	-0.12%
2023/09/08	3	89.80	0	0.00	88.40	3	5,414	0.06%
2023/09/07	1	90.21	1	90.40	89.70	0	5,470	0.00%
2023/09/06	14	91.26	2	91.75	91.50	12	5,685	0.21%
2023/09/05	7	88.79	97	88.41	90.10	-90	5,753	-1.56%
2023/09/04	5	87.98	9	89.18	88.70	-4	5,777	-0.07%
2023/09/01	0.1	88.10	5.1	87.85	87.40	-5	5,783	-0.09%
2023/08/31	14.2	89.07	5	89.48	88.90	9.2	5,796	0.16%
2023/08/30	2.1	90.53	2	90.45	89.80	0.1	5,805	0.00%
2023/08/29	3	90.17	8	90.50	89.70	-5	5,845	-0.09%
2023/08/28	4	89.83	19.1	90.29	89.40	-15.1	5,859	-0.26%
2023/08/25	8	93.75	1.2	94.55	92.50	6.9	5,843	0.12%
2023/08/24	1	97.30	4.1	97.85	95.90	-3.1	5,879	-0.05%
2023/08/23	4	95.48	2.2	95.68	96.30	1.8	6,051	0.03%
2023/08/22	17.2	99.20	44	97.40	96.90	-26.8	6,074	-0.44%
2023/08/21	102	101.76	101	102.51	102.50	1	6,084	0.02%	大買/大賣/
2023/08/18	9.1	101.88	0	0.00	100.00	9.1	6,206	0.15%
2023/08/17	2	105.25	2	103.76	105.50	0	6,270	0.00%
2023/08/16	0	0.00	10	103.10	103.00	-10	6,301	-0.16%
2023/08/15	9	101.28	3	101.17	101.50	6	6,344	0.09%
2023/08/14	17.2	97.98	20	99.28	98.00	-2.9	6,425	-0.04%
2023/08/11	25.5	103.26	41.1	104.23	100.00	-15.5	6,385	-0.24%
2023/08/10	81.2	110.61	98.1	113.15	105.50	-16.9	6,298	-0.27%
2023/08/09	32	111.63	27	111.06	111.50	5	6,117	0.08%
2023/08/08	5.1	106.84	5	106.10	109.50	0.1	6,066	0.00%
2023/08/07	7	106.43	19	106.05	108.50	-12	6,079	-0.20%
2023/08/04	5	101.00	2	104.00	105.00	3	6,139	0.05%
2023/08/02	57.1	105.77	64	106.03	103.50	-6.9	6,168	-0.11%
2023/08/01	19	106.61	35.1	106.84	106.50	-16.1	6,174	-0.26%
2023/07/31	110.3	110.73	107	110.80	108.50	3.3	6,129	0.05%	大買/大賣/
2023/07/28	61	106.78	77	107.97	107.00	-16	6,042	-0.26%
2023/07/27	34.2	109.05	51	109.41	108.00	-16.8	6,025	-0.28%
2023/07/26	51.1	110.16	114.5	109.30	108.00	-63.4	5,955	-1.06%	大賣/
2023/07/25	452.3	111.68	305.5	112.32	106.00	146.8	5,833	2.52%	大買/大賣/鉅額交易
2023/07/24	289.5	110.35	254	110.17	112.00	35.5	5,667	0.63%	大買/大賣/
2023/07/21	193.5	106.40	181	106.88	107.00	12.5	5,517	0.23%	大買/大賣/
2023/07/20	17	110.35	55	109.89	111.50	-38	5,396	-0.70%
2023/07/19	47.3	108.82	10.1	109.11	108.00	37.2	5,331	0.70%
2023/07/18	16	110.09	35.7	111.98	108.00	-19.7	5,270	-0.37%
2023/07/17	67.1	113.51	151.1	113.04	113.50	-84	5,157	-1.63%	大賣/
2023/07/14	93.1	107.61	70.4	107.00	110.50	22.7	4,997	0.45%
2023/07/13	255	101.14	285.2	102.70	100.50	-30.1	4,727	-0.64%	大買/大賣/
2023/07/12	49	93.33	51	93.54	94.80	-2	4,322	-0.05%
2023/07/11	79.1	89.68	85	90.20	90.60	-5.9	4,056	-0.15%
2023/07/10	126	89.63	171	89.71	89.20	-45	3,955	-1.14%	大買/大賣/
2023/07/07	152.2	88.54	141	89.60	90.50	11.2	3,773	0.30%	大買/大賣/
2023/07/06	0	0.00	1	87.00	85.80	-1	3,681	-0.03%
2023/07/05	19	87.79	6	88.73	87.60	13	3,667	0.35%
2023/07/04	6	89.48	15	89.21	89.90	-9	3,640	-0.25%
2023/07/03	13	88.26	35.1	88.65	89.80	-22.1	3,583	-0.62%
2023/06/30	20	84.11	12	85.26	83.80	8	3,492	0.23%
2023/06/29	23	85.50	34.1	85.53	86.50	-11.1	3,484	-0.32%
2023/06/28	10	83.61	17	82.51	82.90	-7	3,426	-0.20%
2023/06/27	29	82.83	1	82.00	81.50	28	3,440	0.81%
2023/06/26	9	84.84	12.1	85.24	84.20	-3.1	3,420	-0.09%
2023/06/21	3	83.30	34	83.02	84.00	-31	3,382	-0.92%
2023/06/20	8	82.53	1	82.10	82.10	7	3,369	0.21%
2023/06/19	6	83.50	3	83.60	83.60	3	3,369	0.09%
2023/06/15	9	84.17	0	0.00	84.60	9	3,321	0.27%
2023/06/14	7	84.20	8.1	84.39	84.80	-1.1	3,284	-0.03%
2023/06/13	22	82.88	3	82.70	82.20	19	3,219	0.59%
2023/06/12	56.1	85.22	51	86.57	84.00	5.1	3,150	0.16%
2023/06/09	20	82.93	1	79.30	83.00	19	2,921	0.65%
2023/06/08	4	78.20	4.3	78.08	78.70	-0.3	2,847	-0.01%
2023/06/07	0	79.45	0	0.00	79.10	0	2,811	0.00%
2023/06/06	0.1	79.93	0	0.00	80.30	0.1	2,783	0.00%
2023/06/05	0	0.00	5	82.10	81.30	-5	2,768	-0.18%
2023/06/02	17	82.24	0.1	83.80	81.80	16.9	2,754	0.61%
2023/06/01	1	83.00	12.1	83.23	83.70	-11.1	2,748	-0.40%
2023/05/31	8.1	81.94	2	81.60	82.30	6.1	2,729	0.22%
2023/05/30	3	82.17	15	82.19	81.90	-12	2,763	-0.43%
2023/05/29	26	81.55	21	83.20	80.80	5	2,708	0.18%
2023/05/26	27	80.41	16.2	81.00	80.50	10.8	2,523	0.43%
2023/05/25	18.1	78.48	1.2	79.40	78.80	16.9	2,450	0.69%
2023/05/24	24.2	79.15	57.2	78.99	79.30	-33	2,399	-1.38%
2023/05/23	6	73.50	10	75.34	75.80	-4	2,220	-0.18%
2023/05/22	11	76.07	21.2	76.94	75.90	-10.2	2,122	-0.48%
2023/05/19	25.3	75.65	20	75.91	75.10	5.3	2,063	0.25%
2023/05/18	18	74.54	33.1	74.78	75.80	-15.1	1,989	-0.76%
2023/05/17	5	72.20	0	0.00	72.30	5	1,885	0.27%
2023/05/16	10	71.95	0	0.00	72.00	10	1,878	0.53%
2023/05/15	17.1	72.36	5	72.32	71.60	12.1	1,865	0.65%
2023/05/12	11.2	72.44	1	72.30	73.50	10.2	1,828	0.56%
2023/05/11	38	71.98	4	72.75	71.40	34	1,801	1.89%
2023/05/10	14.1	73.80	98	73.71	73.40	-83.9	1,737	-4.83%
2023/05/09	83.1	72.45	6	71.98	71.90	77.1	1,631	4.73%
2023/05/08	36.1	71.55	36	71.07	71.60	0.1	1,547	0.00%
2023/05/04	0.1	69.10	1	67.20	69.40	-1	1,453	-0.07%
2023/05/03	0	0.00	4	67.48	67.60	-4	1,412	-0.28%
2023/05/02	1	66.50	1	66.50	66.20	0	1,370	0.00%
2023/04/27	15	64.08	4	64.80	64.80	11	1,354	0.81%
2023/04/25	6	62.53	0	0.00	62.50	6	1,327	0.45%
2023/04/24	25	64.00	0	0.00	63.70	25	1,310	1.91%
2023/04/21	11	63.30	0	0.00	62.70	11	1,307	0.84%
2023/04/20	90	63.40	6	63.37	63.70	84	1,283	6.54%
2023/04/19	13	64.22	197.1	64.59	63.70	-184.1	1,265	-14.55%	大賣/鉅額交易
2023/04/18	0	0.00	1	67.00	66.70	-1	1,197	-0.08%
2023/04/17	1	67.50	1	67.40	67.60	0	1,184	0.00%
2023/04/14	1	67.30	7	68.69	67.40	-6	1,171	-0.51%
2023/04/13	15	68.70	0	0.00	68.40	15	1,144	1.31%
2023/04/12	8.1	70.42	41	69.54	70.50	-33	1,104	-2.98%
2023/04/11	3	67.20	16	68.36	68.50	-13	1,031	-1.26%
2023/04/07	0	0.00	3	67.80	67.60	-3	962	-0.31%
2023/03/31	1	66.10	1	66.50	66.80	0	931	0.00%
2023/03/30	9	67.87	14	67.94	67.60	-5	904	-0.55%
2023/03/29	3	65.30	14	65.84	65.70	-11	848	-1.30%
2023/03/28	24	65.94	54	64.58	64.00	-30	823	-3.64%
2023/03/27	23	68.03	17	68.14	68.50	6	767	0.78%
2023/03/24	44	67.31	3	67.07	67.10	41	750	5.46%
2023/03/23	3	67.50	0.1	67.50	67.50	3	737	0.40%
2023/03/22	24	67.35	21	66.48	66.50	3	722	0.42%
2023/03/21	0	65.70	2	66.70	65.80	-2	708	-0.28%
2023/03/20	0	66.00	0	0.00	66.30	0	702	0.00%
2023/03/17	2	65.60	2	65.50	66.30	0	693	0.00%
2023/03/16	0	64.00	0	0.00	64.30	0	669	0.00%
2023/03/15	0.1	64.77	1	65.00	64.70	-0.9	655	-0.14%
2023/03/13	2	65.00	6	65.87	65.50	-4	638	-0.63%
2023/03/10	17	65.23	3	64.90	65.80	14	613	2.28%
2023/03/09	3.1	65.80	0	0.00	66.10	3.1	597	0.51%
2023/03/08	1.1	65.72	27.1	66.15	66.20	-26.1	591	-4.41%
2023/03/07	26	64.45	0	0.00	64.40	26	564	4.62%
2023/03/06	226	65.86	13	65.82	64.90	213	551	38.62%	大買/鉅額交易
2023/03/03	7	64.10	0	0.00	64.20	7	502	1.39%
2023/03/02	7.1	64.20	4	63.75	64.40	3.1	501	0.61%
2023/03/01	0.1	62.17	1.6	62.14	63.00	-1.6	450	-0.35%
2023/02/24	3.1	62.26	34	61.03	62.40	-31	432	-7.16%
2023/02/23	2	61.90	3	62.33	61.50	-1	409	-0.24%
2023/02/22	2.1	60.89	24.9	60.78	60.90	-22.9	388	-5.88%
2023/02/21	0	58.60	0	0.00	58.80	0	355	0.00%
2023/02/20	10.1	58.88	1	59.20	58.50	9.1	353	2.57%
2023/02/17	1	59.00	2.1	58.50	59.00	-1.1	338	-0.32%
2023/02/16	2	55.80	0	0.00	56.80	2	326	0.61%
2023/02/15	2	55.40	0	0.00	55.40	2	320	0.63%
2023/02/14	0	0.00	2	57.10	56.80	-2	307	-0.65%
2023/02/13	1	57.88	3	57.50	57.40	-2	303	-0.65%
2023/02/10	0	0.00	1	58.00	57.80	-1	297	-0.34%
2023/02/09	43	57.36	20	57.53	58.00	23	290	7.92%
2023/02/08	0	0.00	6	56.13	56.10	-6	268	-2.23%
2023/02/07	7	56.24	7	56.40	56.10	0	259	0.00%
2023/02/06	0	0.00	1	54.80	54.70	-1	244	-0.41%
2023/02/03	6	55.93	24	55.80	55.70	-18	233	-7.71%
2023/02/02	0	0.00	1	54.90	54.60	-1	212	-0.47%
2023/02/01	0.1	54.50	10	54.00	54.80	-9.9	202	-4.90%
2023/01/31	0	0.00	0	52.70	52.70	0	185	0.00%
2023/01/30	5	51.64	1	50.50	51.60	4	174	2.29%
2023/01/16	0.2	47.25	0	0.00	48.80	0.2	158	0.09%
2023/01/13	0.1	49.00	0	0.00	48.85	0.1	157	0.06%
2023/01/12	0.5	49.48	0	0.00	49.30	0.5	156	0.29%
2023/01/11	0	49.50	0	0.00	49.50	0	156	0.00%
2023/01/09	0	0.00	3	49.05	49.30	-3	150	-2.00%
2023/01/04	0	47.00	0	0.00	47.00	0	145	0.01%
2022/12/21	0	46.85	0	0.00	46.90	0	146	0.01%
2022/12/20	1	47.00	0	0.00	46.85	1	147	0.68%
2022/12/16	2	46.90	1	47.70	47.75	1	149	0.67%
2022/12/14	0	0.00	0	47.20	47.55	0	148	-0.01%
2022/12/13	0	46.80	0	0.00	47.55	0	148	0.01%
2022/12/08	2	46.63	0	0.00	46.90	2	147	1.36%
2022/12/05	1	48.50	1	48.10	48.50	0	143	0.00%
2022/12/02	0	0.00	2	47.93	47.95	-2	141	-1.41%
2022/11/24	6	46.45	0	48.00	48.00	6	135	4.42%
2022/11/23	0	0.00	16	46.84	47.00	-16	125	-12.75%
2022/11/18	2	44.60	0	0.00	44.60	2	125	1.59%
2022/11/09	1	42.10	0	0.00	42.70	1	121	0.83%
2022/11/01	0	0.00	3	40.18	40.00	-3	127	-2.36%
2022/10/19	1	38.90	0	0.00	38.80	1	141	0.71%
2022/10/13	7.1	38.71	0	0.00	38.70	7.1	148	4.80%
2022/10/12	2	39.63	0	0.00	39.50	2	151	1.32%
2022/10/11	1	39.95	0	0.00	39.95	1	163	0.61%
2022/10/05	0	0.00	10	41.25	41.15	-10	170	-5.88%
2022/10/03	0.1	40.65	0	0.00	40.50	0.1	173	0.06%
2022/09/28	0.1	40.00	2	39.65	39.70	-1.9	177	-1.07%
2022/09/26	0	0.00	1	41.40	40.75	-1	182	-0.55%
2022/09/15	0	0.00	3	44.40	44.00	-3	203	-1.47%
2022/09/12	0	0.00	5	43.31	43.10	-5	214	-2.33%
2022/09/06	8	43.36	0	0.00	42.75	8	223	3.58%
2022/09/05	7	43.93	0	0.00	43.85	7	224	3.12%
2022/08/30	5	44.94	5	44.65	44.85	0	231	0.00%
2022/08/29	10	43.69	3	44.07	44.10	7	229	3.05%
2022/08/26	12	44.29	0	0.00	44.85	12	227	5.28%
2022/08/25	5	43.40	0	0.00	43.35	5	222	2.24%
2022/08/22	10	42.75	0	0.00	42.80	10	233	4.28%
2022/08/19	0	0.00	1	42.85	42.90	-1	233	-0.43%
2022/08/16	0	0.00	5	42.60	42.55	-5	234	-2.13%
2022/08/15	5	42.47	7	42.45	42.75	-2	233	-0.86%
2022/08/11	0	41.65	0	0.00	41.50	0	227	0.00%
2022/08/04	5	39.75	0	0.00	39.70	5	236	2.12%
2022/07/25	0	0.00	0	41.05	40.90	0	245	0.00%
2022/07/19	26	40.11	0	0.00	40.30	26	254	10.21%
2022/07/18	14	42.96	51	42.79	43.15	-37	251	-14.74%
2022/07/14	1	40.80	0	0.00	41.45	1	236	0.42%
2022/07/13	8	40.68	0	0.00	40.80	8	237	3.38%
2022/07/07	0	0.00	1	40.50	40.60	-1	236	-0.42%
2022/07/05	0	43.40	0	0.00	40.50	0	238	0.00%
2022/07/01	0	0.00	1	41.40	41.30	-1	234	-0.43%
2022/06/30	2	43.50	0	0.00	42.70	2	229	0.87%
2022/06/24	0	0.00	2	43.33	43.10	-2	226	-0.88%
2022/06/23	2	42.35	0	0.00	42.25	2	221	0.90%
2022/06/22	2	44.48	0	0.00	43.20	2	216	0.92%
2022/06/21	0	45.10	0	0.00	44.90	0	209	0.00%
2022/06/20	1	45.00	17	44.80	44.80	-16	207	-7.70%
2022/06/16	20	47.15	0	0.00	46.55	20	201	9.92%
2022/06/06	0	0.00	0	49.00	48.85	0	207	0.00%
2022/06/02	0	0.00	1	49.60	49.55	-1	213	-0.47%
2022/06/01	1	49.50	0	0.00	49.60	1	218	0.46%
2022/05/31	0	0.00	3	49.43	49.65	-3	218	-1.37%
2022/05/30	3	47.87	1	47.60	47.90	2	211	0.95%
2022/05/26	0.1	47.60	0	0.00	47.20	0.1	210	0.02%
2022/05/25	2	46.75	0	0.00	47.35	2	212	0.94%
2022/05/24	2	47.05	0	0.00	47.00	2	219	0.91%
2022/05/20	2	47.70	0	0.00	47.80	2	222	0.90%
2022/05/19	7	47.40	0	0.00	47.80	7	222	3.15%
2022/05/18	2	47.70	0	0.00	47.95	2	223	0.89%
2022/05/13	1.1	46.05	0	0.00	46.00	1.1	223	0.47%
2022/05/12	7	46.11	0	0.00	45.90	7	223	3.14%
2022/05/10	1	47.50	0	0.00	47.80	1	218	0.46%
2022/05/09	0	0.00	1	48.25	48.25	-1	215	-0.46%
2022/05/06	1	48.85	0	0.00	48.95	1	216	0.46%
2022/05/05	2	49.40	0	0.00	49.55	2	215	0.93%
2022/05/03	5	48.72	0	0.00	48.65	5	218	2.28%
2022/04/29	2	49.83	2	49.50	49.50	0	218	0.00%
2022/04/28	1	49.30	0	0.00	49.45	1	220	0.45%
2022/04/27	6	49.63	0	0.00	49.50	6	219	2.73%
2022/04/26	1	50.60	0	0.00	50.50	1	216	0.46%
2022/04/25	1	50.90	0	0.00	50.60	1	216	0.46%
2022/04/22	3	52.27	0	0.00	52.10	3	214	1.40%
2022/04/20	0	52.70	0	0.00	52.40	0	230	0.01%
2022/04/19	0	0.00	2	52.05	51.90	-2	250	-0.80%
2022/04/18	2	52.05	0	0.00	51.90	2	290	0.69%
2022/04/11	4	52.90	0	0.00	52.70	4	377	1.06%
2022/04/07	5	53.86	0	0.00	53.60	5	382	1.31%
2022/04/06	3	54.83	0	55.00	54.80	3	382	0.78%
2022/03/31	1	55.10	0	0.00	55.40	1	390	0.26%
2022/03/29	0	0.00	2	55.50	55.40	-2	399	-0.50%
2022/03/23	1	55.40	0	0.00	55.50	1	451	0.22%
2022/03/18	1	54.40	0	0.00	54.50	1	491	0.20%
2022/03/16	0	0.00	0.1	51.80	51.80	-0.1	489	-0.01%
2022/03/15	3	51.67	0	0.00	51.90	3	490	0.61%
2022/03/11	2	52.20	0	0.00	51.70	2	494	0.40%
2022/03/09	2	51.30	0	0.00	51.50	2	506	0.39%
2022/03/08	7	52.20	0	0.00	51.40	7	515	1.36%
2022/03/07	21	53.84	0	0.00	53.50	21	518	4.05%
2022/03/04	2	55.50	0.1	55.20	55.50	1.9	526	0.37%
2022/03/03	1	56.00	0	0.00	56.00	1	533	0.19%
2022/02/25	4	54.65	0	0.00	54.80	4	561	0.71%
2022/02/24	6	55.17	0	0.00	54.80	6	572	1.05%
2022/02/23	6	56.23	0	0.00	56.50	6	577	1.04%
2022/02/22	9	56.73	0	0.00	56.20	9	584	1.54%
2022/02/21	2	57.50	0	0.00	57.60	2	598	0.33%
2022/02/18	0.1	57.56	0	0.00	57.90	0.1	607	0.01%
2022/02/17	1.1	57.64	0	0.00	57.90	1.1	611	0.18%
2022/02/16	8	57.15	0	0.00	57.10	8	614	1.30%
2022/02/11	8	57.40	0	0.00	57.40	8	641	1.25%
2022/02/10	4	57.05	0	0.00	57.60	4	646	0.62%
2022/02/09	2.1	57.30	0	0.00	57.30	2.1	652	0.32%
2022/02/08	4	57.08	0	0.00	56.90	4	656	0.61%
2022/01/26	0.1	54.72	0	0.00	54.30	0.1	673	0.02%
2022/01/25	0	0.00	4	54.90	54.70	-4	690	-0.58%
2022/01/18	0	56.50	0.1	56.60	56.20	0	726	0.00%
2022/01/14	3.1	55.09	0.1	55.60	55.30	3.1	744	0.41%
2022/01/13	1.1	55.94	11	55.81	55.90	-9.9	744	-1.33%
2022/01/12	5.2	56.21	3	56.33	56.30	2.2	742	0.30%
2022/01/11	3	58.03	3	58.23	57.40	0	736	0.00%
2022/01/10	4	59.80	0	0.00	59.70	4	700	0.57%
2022/01/07	2.1	59.34	0	0.00	59.30	2.1	690	0.30%
2022/01/06	2	60.80	0	0.00	60.30	2	680	0.29%
2022/01/05	10	62.20	1	62.10	61.90	9	689	1.30%
2022/01/03	5	61.20	0	0.00	61.00	5	676	0.74%
2021/12/29	2	60.70	0	0.00	61.00	2	696	0.29%
2021/12/28	1	61.10	0	0.00	61.00	1	715	0.14%
2021/12/27	1	61.50	1	61.60	61.60	0	731	0.00%
2021/12/22	0	0.00	0.1	60.80	60.50	-0.1	788	-0.01%
2021/12/21	2	60.80	1	60.50	60.80	1	810	0.12%
2021/12/17	11	62.52	7.1	62.70	62.30	4	864	0.46%
2021/12/16	1	61.40	1	62.40	62.00	0	839	0.00%
2021/12/15	1	61.10	0	0.00	61.40	1	820	0.12%
2021/12/14	2	59.70	0	0.00	59.70	2	820	0.24%
2021/12/13	3	60.20	0	0.00	60.50	3	829	0.36%
2021/12/10	0	0.00	1	60.00	60.00	-1	853	-0.12%
2021/12/08	1	60.30	0	0.00	59.60	1	911	0.11%
2021/12/07	0	0.00	0.1	60.50	60.00	-0.1	917	-0.01%
2021/12/06	7	59.31	0	0.00	59.50	7	927	0.75%
2021/12/03	2	60.10	1	60.10	60.10	1	945	0.11%
2021/12/02	7.3	60.42	0	0.00	60.10	7.3	972	0.75%
2021/12/01	1	62.10	0	0.00	61.50	1	993	0.10%
2021/11/30	2	62.50	4	62.18	62.20	-2	1,014	-0.20%
2021/11/29	2	60.80	2	60.10	61.70	0	1,080	0.00%
2021/11/26	13.1	61.43	7	60.79	60.80	6.1	1,167	0.52%
2021/11/24	14	62.01	0	0.00	62.70	14	1,190	1.18%
2021/11/23	4.1	62.56	5.3	62.52	62.40	-1.2	1,194	-0.10%
2021/11/22	5.1	63.52	2	63.30	63.60	3.1	1,247	0.25%
2021/11/19	0	0.00	2	64.15	64.20	-2	1,253	-0.16%
2021/11/18	1.3	65.44	0	0.00	64.70	1.3	1,252	0.10%
2021/11/17	0	0.00	1	64.60	64.60	-1	1,243	-0.08%
2021/11/16	1	64.10	0	0.00	64.00	1	1,242	0.08%
2021/11/15	2.3	64.04	5	64.20	64.00	-2.7	1,248	-0.22%
2021/11/11	0.1	64.10	0	0.00	64.10	0.1	1,268	0.01%
2021/11/10	1.5	65.20	0	0.00	65.30	1.5	1,273	0.12%
2021/11/09	0	0.00	3.1	64.49	64.60	-3.1	1,280	-0.24%
2021/11/08	1	65.10	0	0.00	64.30	1	1,281	0.08%
2021/11/05	0	0.00	1	64.70	64.90	-1	1,311	-0.08%
2021/11/04	0	0.00	6	65.65	65.10	-6	1,350	-0.44%
2021/11/03	0	0.00	0.3	64.80	65.20	-0.3	1,363	-0.02%
2021/11/02	1.1	65.49	0	0.00	63.70	1.1	1,375	0.08%
2021/11/01	2	64.60	2	65.20	65.20	0	1,378	0.00%
2021/10/29	0	0.00	1	63.80	63.80	-1	1,378	-0.07%
2021/10/28	0	0.00	10	63.00	62.90	-10	1,398	-0.72%
2021/10/27	0	0.00	1	62.40	63.20	-1	1,429	-0.07%
2021/10/26	0	0.00	1	62.40	62.40	-1	1,496	-0.07%
2021/10/25	1	63.10	2.1	63.49	62.80	-1.1	1,577	-0.07%
2021/10/22	2	62.90	0	0.00	63.20	2	1,608	0.12%
2021/10/21	0.1	61.90	0	0.00	61.60	0.1	1,622	0.00%
2021/10/19	3	61.37	1	61.20	61.20	2	1,667	0.12%
2021/10/18	0	0.00	1	59.52	59.70	-1	1,718	-0.06%
2021/10/14	0.1	58.37	0	0.00	58.00	0.1	1,813	0.00%
2021/10/13	2	58.20	3	57.93	58.00	-1	1,833	-0.05%
2021/10/12	1	59.10	5.5	59.09	58.90	-4.5	1,864	-0.24%
2021/10/08	0	0.00	15	61.76	61.00	-15	1,936	-0.77%
2021/10/07	4	60.93	1	61.00	60.80	3	1,960	0.15%
2021/10/06	0	60.00	0	60.80	59.70	0	2,070	0.00%
2021/10/05	1	58.57	6	60.35	60.40	-5	2,137	-0.23%
2021/10/04	2	60.80	4	61.10	60.00	-2	2,185	-0.09%
2021/10/01	2	61.80	0	0.00	61.10	2	2,197	0.09%
2021/09/30	1	63.10	0	0.00	62.80	1	2,190	0.05%
2021/09/29	5	63.60	3	64.10	62.80	2	2,189	0.09%
2021/09/28	2	64.35	102	63.36	65.00	-100	2,177	-4.59%	大賣/
2021/09/27	109	66.66	4	65.40	64.80	105	2,161	4.86%	大買/鉅額交易
2021/09/24	1	64.40	2	64.25	65.00	-1	2,147	-0.05%
2021/09/23	4	62.80	4	63.03	63.00	0	2,133	0.00%
2021/09/22	12	61.72	0	0.00	62.20	12	2,132	0.56%
2021/09/17	11	63.40	1	63.50	63.30	10	2,129	0.47%
2021/09/15	33	63.53	4	63.73	63.50	29	2,142	1.35%
2021/09/14	6	65.27	7	65.13	64.90	-1	2,129	-0.05%
2021/09/13	13	66.45	1	66.60	66.10	12	2,125	0.56%
2021/09/10	1	66.40	1	67.80	67.90	0	2,091	0.00%
2021/09/09	0	0.00	3	67.20	66.80	-3	2,095	-0.14%
2021/09/08	4	65.58	1.6	67.17	65.40	2.4	2,091	0.11%
2021/09/07	0	0.00	3	68.03	69.00	-3	2,079	-0.14%
2021/09/06	0	0.00	3	70.63	68.60	-3	2,073	-0.14%
2021/09/03	1	71.00	3	71.20	70.90	-2	2,058	-0.10%
2021/09/02	1	71.30	6	71.97	71.80	-5	2,038	-0.25%
2021/09/01	26	71.32	13	70.94	70.30	13	1,967	0.66%
2021/08/31	6	68.92	6	69.12	69.60	0	1,894	0.00%
2021/08/27	2	67.45	3	66.90	67.00	-1	1,864	-0.05%
2021/08/26	9	69.27	23	68.53	67.80	-14	1,856	-0.75%
2021/08/24	3	63.80	2	63.95	63.40	1	1,798	0.06%
2021/08/23	5	62.40	1	63.00	62.90	4	1,798	0.22%
2021/08/18	5	61.04	2	61.60	64.00	3	1,789	0.17%
2021/08/17	6	62.28	2.1	62.93	61.40	3.9	1,792	0.22%
2021/08/16	2	63.90	5	62.26	64.00	-3	1,784	-0.17%
2021/08/13	2	65.30	2	65.00	65.10	0	1,773	0.00%
2021/08/12	5	66.80	0	0.00	67.00	5	1,763	0.28%
2021/08/11	24	66.81	7	68.49	66.80	17	1,775	0.96%
2021/08/10	7	69.47	6	70.27	70.50	1	1,750	0.06%
2021/08/09	0	0.00	3	71.20	70.80	-3	1,751	-0.17%
2021/08/06	4	70.98	0	0.00	71.00	4	1,752	0.23%
2021/08/05	0	0.00	5	72.00	71.70	-5	1,756	-0.28%
2021/08/04	4	71.20	0	0.00	71.10	4	1,780	0.22%
2021/08/03	3	70.87	7	72.04	72.20	-4	1,801	-0.22%
2021/08/02	10	70.91	1	71.00	71.10	9	1,795	0.50%
2021/07/30	34	72.30	27	72.88	71.40	7	1,781	0.39%
2021/07/29	1	72.50	10	73.70	72.70	-9	1,752	-0.51%
2021/07/28	10	68.86	2	69.10	70.60	8	1,701	0.47%
2021/07/27	3	72.10	8	71.50	71.50	-5	1,690	-0.30%
2021/07/26	2	72.45	0	0.00	72.30	2	1,682	0.12%
2021/07/23	2	71.25	13	70.67	70.20	-11	1,684	-0.65%
2021/07/22	23	71.86	3	71.53	71.40	20	1,695	1.18%
2021/07/21	13	73.48	19	74.32	73.90	-6	1,638	-0.37%
2021/07/20	3	70.87	8	71.45	70.90	-5	1,570	-0.32%
2021/07/19	0	0.00	7	71.99	71.90	-7	1,557	-0.45%
2021/07/16	9.4	71.80	11	73.31	73.30	-1.7	1,551	-0.11%
2021/07/15	8	74.21	121	73.34	74.00	-113	1,518	-7.44%	大賣/鉅額交易
2021/07/14	3	68.77	83	68.60	68.20	-80	1,448	-5.52%
2021/07/13	15.1	71.87	12	71.95	69.50	3.1	1,435	0.21%
2021/07/12	10	70.13	9	69.54	70.40	1	1,340	0.07%
2021/07/09	5.1	69.55	40	69.12	70.00	-34.9	1,272	-2.74%
2021/07/08	5	67.90	15	67.75	67.60	-10	1,256	-0.80%
2021/07/06	2.1	66.28	0	0.00	65.50	2.1	1,479	0.14%
2021/07/05	13.1	65.66	1	66.30	66.40	12.1	1,498	0.80%
2021/07/02	0.1	64.30	0	0.00	64.70	0.1	1,521	0.00%
2021/07/01	5.1	65.48	0	0.00	63.30	5.1	1,592	0.32%
2021/06/30	3	64.50	0	0.00	64.20	3	1,579	0.19%
2021/06/29	0	0.00	3	64.70	64.60	-3	1,587	-0.19%
2021/06/28	0.1	64.20	0	0.00	64.60	0.1	1,597	0.00%
2021/06/25	0	0.00	2	64.90	64.00	-2	1,605	-0.12%
2021/06/24	7.1	64.97	2	64.60	64.90	5.1	1,620	0.31%
2021/06/23	1.1	64.07	2	64.25	63.90	-1	1,608	-0.06%
2021/06/22	0	0.00	9	63.03	63.30	-9	1,613	-0.56%
2021/06/21	0	0.00	16	62.12	62.00	-16	1,640	-0.98%
2021/06/17	0	63.50	10	63.40	63.90	-10	1,651	-0.60%
2021/06/16	0	63.30	0	0.00	63.40	0	1,675	0.00%
2021/06/15	1	63.70	2	63.55	63.70	-1	1,707	-0.06%
2021/06/11	20	62.15	11	61.91	62.00	9	1,721	0.52%
2021/06/10	5	61.00	1	60.10	61.00	4	1,728	0.23%
2021/06/08	15	59.80	7	59.37	60.40	8	1,800	0.44%
2021/06/07	16	58.88	1	58.00	58.60	15	1,879	0.80%
2021/06/02	1	58.80	0	0.00	57.70	1	2,068	0.05%
2021/06/01	0	0.00	21	57.98	58.70	-21	2,114	-0.99%
2021/05/24	11	54.54	0	0.00	54.50	11	2,372	0.46%
2021/05/18	1	53.30	1	52.40	53.00	0	2,711	0.00%
2021/05/17	30	50.14	0	0.00	49.70	30	2,759	1.09%
2021/05/14	4	54.63	3	55.83	54.50	1	2,730	0.04%
2021/05/13	28	52.85	6	54.17	56.40	22	2,724	0.81%
2021/05/12	84	59.41	3	58.43	56.70	81	2,712	2.99%
2021/05/11	2	63.95	0	0.00	61.50	2	2,706	0.07%
2021/05/10	7	63.73	3	65.30	66.00	4	2,715	0.15%
2021/05/07	11	63.53	2	65.60	64.80	9	2,891	0.31%
2021/05/06	66	65.50	0	0.00	63.20	66	3,060	2.16%
2021/05/05	1	62.80	11	65.18	64.50	-10	3,163	-0.32%
2021/05/04	4	62.10	3	61.13	61.80	1	3,147	0.03%
2021/05/03	7	63.03	0	0.00	63.20	7	3,129	0.22%
2021/04/28	5	66.32	12	66.82	66.80	-7	3,109	-0.23%
2021/04/27	3	65.00	0	0.00	64.50	3	3,097	0.10%
2021/04/26	11	64.55	0	0.00	64.60	11	3,122	0.35%
2021/04/22	10	64.41	0.4	63.60	63.80	9.6	3,146	0.30%
2021/04/21	10	65.65	1	65.30	65.20	9	3,144	0.29%
2021/04/20	0	0.00	8	65.98	66.90	-8	3,152	-0.25%
2021/04/19	7	65.63	3.2	64.69	66.20	3.8	3,171	0.12%
2021/04/16	8	62.58	7	63.16	63.40	1	3,170	0.03%
2021/04/15	4	63.13	2	63.00	63.20	2	3,178	0.06%
2021/04/14	10	63.97	6	63.60	62.80	4	3,259	0.12%
2021/04/13	14	66.96	6.1	66.62	64.80	7.9	3,294	0.24%
2021/04/12	30	68.72	39	69.26	68.80	-9	3,249	-0.28%
2021/04/09	15	66.60	3	66.23	66.70	12	3,083	0.39%
2021/04/08	16.1	67.05	21	66.82	67.20	-4.9	3,083	-0.16%
2021/04/07	1	67.20	8	66.76	66.90	-7	3,048	-0.23%
2021/04/01	1	63.60	2	64.20	63.90	-1	3,110	-0.03%
2021/03/31	1	64.10	6	64.50	64.20	-5	3,123	-0.16%
2021/03/30	3	64.90	3	65.13	64.90	0	3,135	0.00%
2021/03/29	9	65.67	30	65.91	65.50	-21	3,130	-0.67%
2021/03/26	0.1	64.00	0	0.00	64.40	0.1	3,117	0.00%
2021/03/25	15	62.70	16	64.38	63.80	-1	3,124	-0.03%
2021/03/24	5.2	64.29	4	64.20	63.40	1.2	3,165	0.04%
2021/03/23	8.2	65.59	15	64.96	64.90	-6.8	3,152	-0.22%
2021/03/22	6	65.70	1	65.90	66.10	5	3,137	0.16%
2021/03/19	5	66.02	7	66.73	66.40	-2	3,126	-0.06%
2021/03/18	1	65.20	38	66.44	66.50	-37	3,100	-1.19%
2021/03/17	6	64.33	25	65.96	64.10	-19	3,071	-0.62%
2021/03/16	17	66.15	4	66.10	65.70	13	3,045	0.43%
2021/03/15	31	66.10	2	66.20	66.60	29	3,052	0.95%
2021/03/12	30	67.32	16	67.17	66.60	14	3,041	0.46%
2021/03/11	22	66.68	111	66.40	66.60	-89	2,988	-2.98%	大賣/
2021/03/10	19	65.99	6	65.77	67.00	13	2,895	0.45%
2021/03/09	23	62.91	2	63.45	63.90	21	2,836	0.74%
2021/03/08	72	65.45	15	65.03	64.40	57	2,805	2.03%
2021/03/05	13	65.65	22.1	64.73	64.80	-9.1	2,724	-0.33%
2021/03/04	11	62.54	25	63.74	63.70	-14	2,697	-0.52%
2021/03/03	45	63.37	12	66.01	63.40	33	2,717	1.21%
2021/03/02	6	63.30	2	63.80	63.80	4	2,651	0.15%
2021/02/26	32	61.92	28	62.33	62.70	4	2,631	0.15%
2021/02/25	5	62.20	29	63.46	62.20	-24	2,625	-0.91%
2021/02/24	12	62.38	19	63.30	62.20	-7	2,613	-0.27%
2021/02/23	6	62.45	24	62.98	63.20	-18	2,586	-0.70%
2021/02/22	27	62.49	71	62.90	61.90	-44	2,538	-1.73%
2021/02/19	20	59.59	43.1	60.58	60.90	-23.1	2,440	-0.95%
2021/02/18	41	60.37	121	60.31	61.00	-80	2,421	-3.30%	大賣/
2021/02/17	0	0.00	30.1	57.23	57.40	-30.1	2,327	-1.29%
2021/02/05	3.1	53.71	0	0.00	54.00	3.1	2,285	0.14%
2021/02/04	16	54.22	5	54.10	54.10	11	2,273	0.48%
2021/02/03	0.1	55.08	9	54.93	54.50	-8.9	2,260	-0.39%
2021/02/02	7.3	54.58	7	55.14	55.20	0.3	2,245	0.01%
2021/02/01	14	54.25	2	54.55	55.00	12	2,210	0.54%
2021/01/29	50.4	56.45	34	57.70	54.40	16.4	2,165	0.76%
2021/01/28	12	57.14	54	57.63	58.60	-42	1,969	-2.13%
2021/01/27	49	55.10	82	55.61	56.40	-33	1,780	-1.85%
2021/01/26	10	52.37	18	53.56	52.90	-8	1,638	-0.49%
2021/01/25	13	51.45	8	52.63	52.40	5	1,618	0.31%
2021/01/22	36	51.52	0	0.00	52.00	36	1,609	2.24%
2021/01/21	11	52.14	12	51.84	51.40	-1	1,596	-0.06%
2021/01/20	0	0.00	5	53.60	52.10	-5	1,582	-0.32%
2021/01/19	7	54.10	0	0.00	53.40	7	1,553	0.45%
2021/01/18	3	52.83	0	0.00	53.00	3	1,520	0.20%
2021/01/15	0	0.00	10	51.94	52.10	-10	1,501	-0.67%
2021/01/13	0	0.00	4	52.60	52.20	-4	1,462	-0.27%
2021/01/12	29	53.27	2	52.35	51.90	27	1,440	1.87%
2021/01/11	11	53.50	10	54.64	53.80	1	1,396	0.07%
2021/01/08	27	54.77	17	54.73	54.50	10	1,367	0.73%
2021/01/07	65	55.94	30	56.56	56.50	35	1,337	2.62%
2021/01/06	54	54.90	94	55.69	57.60	-40	1,246	-3.21%
2021/01/05	18	53.42	7	53.99	54.50	11	1,160	0.95%
2021/01/04	0	0.00	4	53.28	53.50	-4	1,122	-0.36%
2020/12/31	4	52.00	1	52.60	52.50	3	1,106	0.27%
2020/12/30	4	52.60	1	52.60	52.50	3	1,077	0.28%
2020/12/29	45	53.68	3	54.13	53.00	42	1,060	3.96%
2020/12/28	12	54.18	75	53.87	54.50	-63	993	-6.34%
2020/12/25	3	51.70	7	52.66	51.70	-4	904	-0.44%
2020/12/24	0	0.00	23	51.56	51.50	-23	870	-2.64%
2020/12/23	1	49.30	2	49.25	49.50	-1	843	-0.12%
2020/12/22	9	49.34	0	0.00	48.00	9	845	1.06%
2020/12/21	16	49.93	98	50.18	49.95	-82	831	-9.87%
2020/12/18	28	52.04	49	52.79	50.60	-21	818	-2.56%
2020/12/17	5	52.30	5	52.08	51.70	0	764	0.00%
2020/12/16	0	0.00	3	50.60	50.70	-3	740	-0.41%
2020/12/14	0	0.00	1	50.20	50.70	-1	728	-0.14%
2020/12/11	0	0.00	1	49.95	50.20	-1	722	-0.14%
2020/12/10	10	51.70	10	51.81	52.00	0	706	0.00%
2020/12/09	12	51.70	4	51.88	52.40	8	693	1.15%
2020/12/07	3	49.70	0	0.00	49.40	3	664	0.45%
2020/12/02	2	50.80	3	51.00	50.70	-1	644	-0.16%
2020/12/01	22	51.23	16	51.14	51.00	6	650	0.92%
2020/11/30	25	51.64	6	51.93	51.90	19	651	2.91%
2020/11/27	13	51.02	4	51.80	51.30	9	638	1.41%
2020/11/26	14	49.61	12	50.63	51.10	2	607	0.33%
2020/11/25	28	49.06	4	48.80	49.05	24	582	4.12%
2020/11/24	33	48.96	1	48.85	48.90	32	604	5.29%
2020/11/23	17	48.66	27	48.88	49.10	-10	575	-1.74%
2020/11/20	0	0.00	7	47.09	47.25	-7	530	-1.32%
2020/11/19	3	47.87	1	47.65	47.65	2	521	0.38%
2020/11/18	0	0.00	1	47.90	47.60	-1	511	-0.20%
2020/11/17	3	47.55	0	0.00	47.70	3	501	0.60%
2020/11/16	5	45.61	7	46.76	47.00	-2	491	-0.41%
2020/11/13	16	45.20	2	45.30	45.80	14	528	2.65%
2020/11/11	0	0.00	5	44.93	44.90	-5	517	-0.97%
2020/11/10	10	44.80	0	0.00	44.95	10	519	1.92%
2020/11/09	1	44.90	0	0.00	44.85	1	523	0.19%
2020/11/06	0	0.00	11	44.22	44.40	-11	523	-2.10%
2020/11/03	0	0.00	10	43.34	43.95	-10	536	-1.86%
2020/11/02	10	43.40	0	0.00	43.40	10	542	1.84%
2020/10/29	0	0.00	1	43.75	43.75	-1	554	-0.18%
2020/10/27	0	0.00	5	43.42	43.35	-5	554	-0.90%
2020/10/23	0	0.00	2	43.25	43.25	-2	561	-0.36%
2020/10/20	0	0.00	15	43.32	43.20	-15	616	-2.43%
2020/10/12	1	43.05	13	43.01	43.10	-12	658	-1.82%
2020/10/06	0	0.00	1	43.50	43.25	-1	700	-0.14%
2020/10/05	15	42.85	0	0.00	43.10	15	739	2.03%
2020/09/29	1	42.20	0	0.00	42.15	1	778	0.13%
2020/09/28	2	41.60	0	0.00	41.90	2	828	0.24%
2020/09/25	1	41.00	5	40.80	40.95	-4	852	-0.47%
2020/09/24	2	42.40	0	0.00	42.30	2	859	0.23%
2020/09/22	26	43.40	0	0.00	43.60	26	880	2.95%
2020/09/21	5	44.08	0	0.00	44.05	5	917	0.55%
2020/09/18	0	0.00	3	44.20	44.10	-3	926	-0.32%
2020/09/17	20	43.80	0	0.00	43.80	20	938	2.13%
2020/09/14	0	0.00	0.2	43.80	43.80	-0.2	968	-0.02%
2020/09/11	1	43.85	0	0.00	43.60	1	973	0.10%
2020/09/09	0	0.00	5	44.65	44.70	-5	980	-0.51%
2020/09/08	0	0.00	1	44.55	44.65	-1	987	-0.10%
2020/09/07	5	45.80	0	0.00	44.90	5	994	0.50%
2020/09/04	48	45.69	3.1	46.01	45.65	44.9	1,005	4.47%
2020/09/03	0	0.00	0	45.50	45.00	0	995	0.00%
2020/09/02	1	45.90	30	45.85	45.20	-29	994	-2.92%
2020/09/01	6	44.85	128	44.63	45.15	-122	1,007	-12.11%	大賣/鉅額交易
2020/08/31	142	46.02	0	0.00	45.55	142	1,005	14.12%	大買/鉅額交易
2020/08/28	20	45.04	4	45.06	45.00	16	1,012	1.58%
2020/08/26	3	43.45	1	43.40	43.35	2	1,012	0.20%
2020/08/24	3	43.50	2	43.35	42.90	1	1,052	0.10%
2020/08/21	11	44.04	0	0.00	43.70	11	1,060	1.04%
2020/08/20	5	45.33	5	43.10	43.80	0	1,070	0.00%
2020/08/19	1	46.90	23	47.09	46.35	-22	1,049	-2.10%
2020/08/18	0	0.00	1	43.75	43.80	-1	998	-0.10%
2020/08/11	1	43.15	13	42.90	42.95	-12	1,067	-1.12%
2020/08/10	1	44.80	0	0.00	44.35	1	1,073	0.09%
2020/08/07	0	0.00	2	44.65	44.70	-2	1,089	-0.18%
2020/08/05	0	0.00	2	44.30	44.90	-2	1,103	-0.18%
2020/08/03	0	0.00	1	44.10	43.60	-1	1,147	-0.09%
2020/07/29	0	0.00	1	42.50	43.00	-1	1,204	-0.08%
2020/07/24	3	44.25	20	45.56	44.40	-17	1,213	-1.40%
2020/07/23	1	46.45	0	0.00	46.35	1	1,184	0.08%
2020/07/21	2	47.48	0	0.00	47.15	2	1,176	0.17%
2020/07/17	3	46.40	1	46.10	46.10	2	1,159	0.17%
2020/07/16	34	47.04	0	0.00	47.05	34	1,154	2.95%
2020/07/15	4	49.24	39	49.25	49.00	-35	1,146	-3.05%
2020/07/14	0	0.00	29	49.17	49.15	-29	1,133	-2.56%
2020/07/13	0	0.00	13	49.47	49.40	-13	1,124	-1.16%
2020/07/10	5	50.24	1	49.55	49.30	4	1,118	0.36%
2020/07/09	3	52.30	2	52.30	52.30	1	1,082	0.09%
2020/07/08	6	52.18	0.2	51.80	51.90	5.9	1,075	0.54%
2020/07/07	4	53.83	32	53.04	52.00	-28	1,053	-2.66%
2020/07/06	0	0.00	25	51.82	51.90	-25	1,010	-2.47%
2020/07/03	18	50.87	0	0.00	50.90	18	986	1.82%
2020/07/01	1	50.70	3	50.47	50.00	-2	961	-0.21%
2020/06/30	5	50.05	37	50.60	50.60	-32	943	-3.39%
2020/06/29	0	0.00	5	47.50	48.60	-5	905	-0.55%
2020/06/24	1	48.00	40	48.16	48.00	-39	895	-4.35%
2020/06/23	15	48.65	0	0.00	48.70	15	884	1.70%
2020/06/22	1	48.60	0	0.00	48.60	1	880	0.11%
2020/06/19	8	48.06	0	0.00	48.00	8	876	0.91%
2020/06/18	6	48.78	5	48.81	48.75	1	860	0.12%
2020/06/17	1	49.10	2	49.15	49.10	-1	859	-0.12%
2020/06/16	10	49.48	0	0.00	49.65	10	858	1.16%
2020/06/15	2	49.00	0	0.00	49.15	2	863	0.23%
2020/06/12	3	48.68	3	49.35	49.75	0	861	0.00%
2020/06/11	2	50.90	3	50.37	50.00	-1	859	-0.12%
2020/06/10	10	49.90	5	49.95	49.95	5	843	0.59%
2020/06/09	0	0.00	1	50.20	50.20	-1	856	-0.12%
2020/06/08	13	50.38	16	50.36	50.00	-3	850	-0.35%
2020/06/05	0	0.00	2	51.95	51.80	-2	823	-0.24%
2020/06/04	5	51.32	2	51.30	51.40	3	814	0.37%
2020/06/03	2	49.85	21	49.93	50.50	-19	785	-2.42%
2020/06/02	13	50.25	0	0.00	49.75	13	767	1.69%
2020/06/01	2.1	51.09	1	51.10	50.80	1.1	742	0.14%
2020/05/29	4	50.04	2	49.83	49.95	2	710	0.28%
2020/05/28	10	49.86	2	49.85	49.85	8	696	1.15%
2020/05/27	5.3	49.29	1	49.50	49.20	4.3	679	0.63%
2020/05/26	1	48.75	2	48.95	48.75	-1	658	-0.15%
2020/05/25	18.1	48.12	0	0.00	48.25	18.1	651	2.78%
2020/05/22	28.1	47.69	23	48.06	47.35	5.1	637	0.79%
2020/05/21	43.7	47.52	3	47.68	47.60	40.7	610	6.66%
2020/05/19	19	44.90	9	44.91	45.15	10	572	1.75%
2020/05/18	19	45.59	11	45.70	44.90	8	564	1.42%
2020/05/15	13	45.55	3	45.40	45.80	10	554	1.80%
2020/05/14	10	46.38	0	0.00	46.00	10	536	1.87%
2020/05/13	2	46.10	3	46.18	46.35	-1	517	-0.19%
2020/05/12	2	45.80	1	45.70	45.90	1	506	0.20%
2020/05/11	51	45.81	3	45.77	46.00	48	495	9.68%
2020/05/08	0	0.00	15	45.03	44.75	-15	465	-3.22%
2020/05/07	31	45.01	10	44.67	44.70	21	443	4.74%
2020/05/06	70	43.78	10	44.06	44.20	60	414	14.47%
2020/05/05	13	42.75	0	0.00	42.75	13	390	3.33%
2020/05/04	32	42.11	1	42.40	42.30	31	379	8.18%
2020/04/30	12	41.83	2	42.25	42.00	10	376	2.65%
2020/04/29	70	42.32	2	41.95	41.80	68	380	17.88%
2020/04/28	14	40.55	4	40.58	40.70	10	361	2.77%
2020/04/27	0	0.00	1	40.00	39.95	-1	372	-0.27%
2020/04/24	0	0.00	1	39.00	39.00	-1	368	-0.27%
2020/04/14	0	0.00	1	36.80	36.80	-1	374	-0.27%
2020/04/10	0	0.00	2	34.45	34.80	-2	367	-0.54%
2020/04/09	1	34.15	0	0.00	34.15	1	368	0.27%
2020/04/08	0	0.00	1	34.05	34.00	-1	366	-0.27%
2020/04/07	0	0.00	1	33.60	33.80	-1	364	-0.27%
2020/04/01	5	32.50	0	0.00	32.75	5	363	1.38%
2020/03/31	1	32.60	0	0.00	32.55	1	364	0.27%
2020/03/26	2.2	31.21	0	0.00	31.30	2.2	362	0.60%
2020/03/20	10	29.20	0	0.00	29.75	10	349	2.86%
2020/03/17	0	0.00	8	30.70	30.55	-8	326	-2.45%
2020/03/16	0	0.00	66.1	33.19	32.10	-66.1	319	-20.68%
2020/03/11	64	38.61	0	0.00	38.50	64	288	22.22%
2020/02/24	0	0.00	2	39.20	39.10	-2	274	-0.73%
2020/02/20	2	39.95	0	0.00	39.95	2	271	0.74%
2020/02/14	5	38.85	5	39.05	38.90	0	271	0.00%
2020/02/07	1	37.00	0	0.00	36.60	1	272	0.37%
2020/02/03	0	0.00	2	35.90	36.50	-2	271	-0.74%
2020/01/20	0	0.00	2	40.20	40.05	-2	253	-0.79%
2020/01/17	1	40.00	2	40.00	40.05	-1	255	-0.39%
2020/01/16	11	39.90	6	39.92	40.00	5	257	1.94%
2020/01/15	1	40.05	0	0.00	39.85	1	259	0.38%
2020/01/14	1	39.80	95	40.57	40.60	-94	263	-35.70%
2020/01/13	2	39.68	0	0.00	39.65	2	248	0.81%
2020/01/10	0	0.00	1	39.85	39.80	-1	242	-0.41%
2020/01/09	2	39.80	0	0.00	39.90	2	242	0.82%
2020/01/08	0	0.00	1	39.75	39.80	-1	241	-0.41%
2020/01/07	2	40.30	0	0.00	40.25	2	239	0.83%
2020/01/02	28	40.92	3	41.05	41.35	25	239	10.45%
2019/12/31	65	40.95	0	0.00	40.90	65	237	27.31%
2019/12/27	2	40.80	0	0.00	41.10	2	244	0.82%
2019/12/26	0	0.00	1	40.85	40.80	-1	242	-0.41%
2019/12/20	0	0.00	10	41.20	41.30	-10	252	-3.95%
2019/12/19	1	41.50	2	41.25	41.25	-1	258	-0.39%
2019/12/18	5	41.48	21	41.35	41.45	-16	262	-6.09%
2019/12/17	0	0.00	1	41.40	41.20	-1	268	-0.37%
2019/12/16	2	40.23	2	40.90	41.35	0	272	0.00%
2019/12/12	1	41.05	0	0.00	40.95	1	281	0.36%
2019/12/11	20	41.00	0	0.00	41.10	20	284	7.02%
2019/12/02	10	41.25	0	0.00	41.30	10	555	1.80%
2019/11/26	10	42.10	0	0.00	41.95	10	572	1.75%
2019/11/18	0	0.00	4	41.28	41.30	-4	595	-0.67%
2019/11/14	2	40.55	0	0.00	40.60	2	609	0.33%
2019/11/07	1	41.10	0	0.00	41.15	1	616	0.16%
2019/11/06	0	0.00	1	41.05	41.05	-1	616	-0.16%
2019/11/05	1	40.95	1	41.25	41.00	0	620	0.00%
2019/10/30	3	40.77	1	40.90	40.95	2	629	0.32%
2019/10/25	0	0.00	10	41.85	41.80	-10	630	-1.59%
2019/10/23	1	42.10	0	0.00	41.80	1	640	0.16%
2019/10/22	0	0.00	22	41.41	42.25	-22	646	-3.40%
2019/10/21	0	0.00	13	41.19	41.10	-13	672	-1.93%
2019/10/18	0	0.00	10	41.25	41.10	-10	699	-1.43%
2019/10/17	15	41.37	6	41.27	41.35	9	722	1.25%
2019/10/16	1	41.15	17	41.18	41.10	-16	736	-2.17%
2019/10/15	0	0.00	6	40.95	40.80	-6	741	-0.81%
2019/10/14	0	0.00	1	40.90	41.00	-1	750	-0.13%
2019/10/09	2	40.90	6	40.77	40.80	-4	763	-0.52%
2019/10/04	1	41.65	1	41.90	41.55	0	792	0.00%
2019/10/03	1	41.55	4	41.71	41.70	-3	794	-0.38%
2019/10/02	1	41.55	1	41.65	41.60	0	794	0.00%
2019/10/01	1	41.85	6	41.65	41.80	-5	798	-0.63%
2019/09/27	1	41.95	0	0.00	41.30	1	802	0.12%
2019/09/26	2	42.20	0	0.00	41.85	2	810	0.25%
2019/09/25	2	42.20	2	42.20	42.10	0	817	0.00%
2019/09/24	0	0.00	1	42.75	42.60	-1	827	-0.12%
2019/09/23	0	0.00	5	42.70	42.80	-5	838	-0.60%
2019/09/20	2	41.95	0	0.00	42.10	2	845	0.24%
2019/09/18	1	42.55	1	42.70	42.55	0	861	0.00%
2019/09/17	1	42.45	0	0.00	42.20	1	873	0.11%
2019/09/16	1	42.90	12	43.04	43.00	-11	883	-1.24%
2019/09/11	6	43.05	0	0.00	43.00	6	956	0.63%
2019/09/10	1	44.05	0	0.00	44.10	1	951	0.11%
2019/09/09	4	45.29	2	45.30	44.70	2	952	0.21%
2019/09/06	16	47.13	9	46.81	46.80	7	933	0.75%
2019/09/05	4	44.94	35	44.68	46.15	-31	829	-3.74%
2019/09/04	16	43.19	68	42.93	42.80	-52	772	-6.73%
2019/09/03	6	42.91	49	42.89	42.60	-43	775	-5.54%
2019/09/02	10	41.98	0	0.00	42.40	10	771	1.30%
2019/08/30	20	42.15	0	0.00	42.25	20	768	2.60%
2019/08/29	57	41.87	0	0.00	41.85	57	768	7.41%
2019/08/27	0	0.00	1	41.85	41.70	-1	775	-0.13%
2019/08/26	2	41.25	0	0.00	41.25	2	778	0.26%
2019/08/23	11	42.62	15	42.85	42.65	-4	778	-0.51%
2019/08/21	0	0.00	5	43.35	43.20	-5	774	-0.65%
2019/08/20	11	43.25	12	43.13	42.80	-1	779	-0.13%
2019/08/19	30	42.96	3	42.75	43.10	27	790	3.42%
2019/08/16	10	41.95	6	42.05	41.90	4	801	0.50%
2019/08/15	4	41.25	9	41.47	41.70	-5	818	-0.61%
2019/08/14	1	41.70	2	41.55	41.40	-1	828	-0.12%
2019/08/13	1	41.25	36	41.52	41.25	-35	844	-4.14%
2019/08/12	66	42.33	19	42.69	42.50	47	856	5.49%
2019/08/02	1	42.60	0	0.00	42.85	1	898	0.11%
2019/07/31	0	0.00	4	44.28	44.20	-4	920	-0.43%
2019/07/26	0	0.00	0	44.80	44.80	0	938	0.00%
2019/07/25	15	45.50	0	0.00	45.10	15	960	1.56%
2019/07/24	15	45.70	1	46.10	46.00	14	983	1.42%
2019/07/23	11	45.78	2	45.68	45.70	9	1,045	0.86%
2019/07/22	3	48.05	10	47.99	48.15	-7	1,035	-0.68%
2019/07/17	0	0.00	1	47.60	47.55	-1	1,049	-0.10%
2019/07/15	1	47.70	1	48.00	48.10	0	1,114	0.00%
2019/07/12	0	0.00	1	46.50	47.15	-1	1,121	-0.09%
2019/07/11	10	46.45	0	0.00	46.60	10	1,129	0.89%
2019/07/08	1	44.90	1	45.20	44.90	0	1,223	0.00%
2019/07/05	14	45.18	0	0.00	45.15	14	1,281	1.09%
2019/07/03	1	45.80	0	0.00	45.35	1	1,500	0.07%
2019/07/01	1	46.05	0	0.00	45.85	1	1,678	0.06%
2019/06/28	0	0.00	32	45.05	45.10	-32	1,705	-1.88%
2019/06/27	7	45.09	0	0.00	44.85	7	1,757	0.40%
2019/06/26	0	0.00	10	44.20	44.55	-10	1,784	-0.56%
2019/06/24	0	0.00	3	45.15	45.05	-3	1,866	-0.16%
2019/06/21	32	44.82	1	44.55	44.00	31	1,979	1.57%
2019/06/20	2	44.05	0	0.00	44.00	2	2,008	0.10%
2019/06/19	6	43.73	12	42.79	43.90	-6	2,057	-0.29%
2019/06/18	0	0.00	1	40.20	40.20	-1	2,110	-0.05%
2019/06/17	3	40.52	2	40.48	40.50	1	2,368	0.04%
2019/06/14	2	40.90	0	0.00	41.05	2	2,555	0.08%
2019/06/13	1	41.45	2	41.13	41.35	-1	2,702	-0.04%
2019/06/12	1	41.85	0	0.00	41.85	1	2,750	0.04%
2019/06/11	1	41.45	27	41.46	41.60	-26	2,835	-0.92%
2019/06/10	0	0.00	3	42.30	42.30	-3	2,895	-0.10%
2019/06/05	1	41.50	94	41.58	41.25	-93	2,902	-3.20%
2019/06/04	0	0.00	3	42.00	41.15	-3	2,902	-0.10%
2019/06/03	1	41.80	3	41.95	41.80	-2	2,905	-0.07%
2019/05/31	14	42.17	0	0.00	42.65	14	2,906	0.48%
2019/05/30	0	0.00	1	42.25	42.25	-1	2,910	-0.03%
2019/05/29	1	42.00	0	0.00	42.45	1	2,909	0.03%
2019/05/27	3	40.73	0	0.00	41.35	3	2,971	0.10%
2019/05/24	83	41.05	1	41.15	40.95	82	2,990	2.74%
2019/05/23	20	40.87	2	40.55	40.80	18	2,976	0.60%
2019/05/22	0	0.00	1	43.25	42.10	-1	2,965	-0.03%
2019/05/20	3	43.33	0	0.00	42.80	3	2,955	0.10%
2019/05/17	4	44.95	0	0.00	44.25	4	2,945	0.14%
2019/05/15	1	46.20	0	0.00	47.20	1	2,935	0.03%
2019/05/14	1	45.50	0	0.00	46.20	1	2,939	0.03%
2019/05/13	0	0.00	11	44.80	44.95	-11	2,934	-0.37%
2019/05/10	1	45.50	4	46.10	45.65	-3	2,928	-0.10%
2019/05/09	5	46.47	6	46.73	47.00	-1	2,922	-0.03%
2019/05/08	4	48.65	0	0.00	48.80	4	2,924	0.14%
2019/05/07	7	49.08	1	49.00	49.00	6	2,927	0.20%
2019/05/06	1	48.50	0	0.00	48.20	1	2,937	0.03%
2019/05/03	1	48.80	0	0.00	48.55	1	2,939	0.03%
2019/05/02	0	0.00	5	49.25	48.65	-5	2,934	-0.17%
2019/04/30	1	47.20	11	47.22	47.75	-10	2,919	-0.34%
2019/04/29	7	46.56	6	45.56	45.35	1	2,900	0.03%
2019/04/26	5	50.32	7	49.63	49.45	-2	2,842	-0.07%
2019/04/25	1	50.70	5	52.00	50.70	-4	2,860	-0.14%
2019/04/24	4	51.65	0	0.00	51.60	4	2,955	0.14%
2019/04/23	26	52.07	9	51.94	51.60	17	2,971	0.57%
2019/04/22	6	51.72	0	0.00	50.90	6	2,931	0.20%
2019/04/19	9	51.01	3	51.10	51.00	6	2,935	0.20%
2019/04/18	2	52.65	3	52.60	52.50	-1	2,910	-0.03%
2019/04/17	11	53.62	3.3	53.65	53.10	7.7	2,919	0.26%
2019/04/16	4	54.65	0	0.00	54.00	4	2,920	0.14%
2019/04/15	2	53.55	1	54.10	54.40	1	2,939	0.03%
2019/04/12	28	53.56	15	53.60	53.70	13	3,012	0.43%
2019/04/11	4	53.33	2	53.60	53.30	2	3,038	0.07%
2019/04/10	12	55.63	53	56.11	55.10	-41	2,992	-1.37%
2019/04/09	10	55.39	5.1	55.58	55.60	4.9	2,921	0.17%
2019/04/08	13.1	54.87	16	55.75	57.00	-2.9	2,785	-0.11%
2019/04/03	0	0.00	2	52.50	51.90	-2	2,628	-0.08%
2019/04/02	4	53.05	3	52.27	53.00	1	2,624	0.04%
2019/04/01	7	53.37	15	53.13	52.30	-8	2,601	-0.31%
2019/03/29	2	51.60	22	51.95	52.30	-20	2,556	-0.78%
2019/03/28	15	52.58	9	52.13	51.70	6	2,544	0.24%
2019/03/27	20	51.36	28	51.74	52.00	-8	2,554	-0.31%
2019/03/26	56	51.42	48	52.35	51.90	8	2,516	0.32%
2019/03/25	60	49.25	23	49.53	49.80	37	2,412	1.53%
2019/03/22	15	50.18	30	50.28	49.80	-15	2,420	-0.62%
2019/03/21	19	50.07	26.1	49.93	50.10	-7.1	2,383	-0.30%
2019/03/20	44	48.66	134	48.67	49.70	-90	2,303	-3.91%	大賣/
2019/03/19	62.1	47.90	30	47.58	48.00	32.1	2,032	1.58%
2019/03/18	50	45.54	89	44.90	45.90	-39	1,833	-2.13%
2019/03/15	172	43.59	78	43.60	43.65	94	1,676	5.61%	大買/
2019/03/14	34	43.30	18	43.39	42.30	16	1,624	0.98%
2019/03/13	15	42.51	87	42.74	43.25	-72	1,541	-4.67%
2019/03/12	19	41.20	0	0.00	41.25	19	1,469	1.29%
2019/03/11	33	40.89	1	41.10	41.20	32	1,492	2.14%
2019/03/08	16	40.53	0	0.00	40.85	16	1,517	1.05%
2019/03/07	1	40.90	0	0.00	40.85	1	1,518	0.07%
2019/03/06	17	41.50	0	0.00	41.30	17	1,522	1.12%
2019/03/05	1	41.65	1	41.95	41.75	0	1,530	0.00%
2019/02/27	2	40.80	0	0.00	41.10	2	1,564	0.13%
2019/02/26	8	42.18	13	42.01	41.15	-5	1,561	-0.32%
2019/02/25	0	0.00	3	41.88	42.15	-3	1,518	-0.20%
2019/02/22	1	41.00	0	0.00	40.90	1	1,501	0.07%
2019/02/21	2	40.83	11	41.04	40.95	-9	1,501	-0.60%
2019/02/20	3	41.57	2	41.20	41.15	1	1,497	0.07%
2019/02/19	0	0.00	1	41.90	41.60	-1	1,517	-0.07%
2019/02/18	2	41.00	44	40.77	40.80	-42	1,527	-2.75%
2019/02/15	1	41.20	4	41.28	41.05	-3	1,547	-0.19%
2019/02/14	2	41.58	5	41.35	41.45	-3	1,542	-0.19%
2019/02/13	0	0.00	1	41.70	41.70	-1	1,539	-0.06%
2019/02/12	2	41.45	1	41.50	41.60	1	1,530	0.07%
2019/02/11	14	40.77	0	0.00	40.75	14	1,536	0.91%
2019/01/30	1	40.25	11	40.20	40.10	-10	1,533	-0.65%
2019/01/29	1	40.80	2	40.05	40.15	-1	1,529	-0.07%
2019/01/28	3	41.35	3	41.22	41.10	0	1,509	0.00%
2019/01/25	4	42.15	1	41.65	41.65	3	1,502	0.20%
2019/01/24	2	41.45	11	41.25	41.70	-9	1,488	-0.60%
2019/01/23	1	40.95	2	40.95	41.20	-1	1,479	-0.07%
2019/01/22	3	41.18	0	0.00	41.05	3	1,479	0.20%
2019/01/21	3	41.48	1	41.40	41.15	2	1,472	0.14%
2019/01/17	11	42.33	5	43.30	41.85	6	1,467	0.41%
2019/01/16	22	43.27	18	43.46	43.05	4	1,434	0.28%
2019/01/15	5	41.45	0	0.00	41.95	5	1,331	0.38%
2019/01/14	11	40.53	0	0.00	40.45	11	1,306	0.84%
2019/01/11	1	41.35	0	0.00	41.15	1	1,303	0.08%
2019/01/10	1	41.75	17	40.51	40.55	-16	1,271	-1.26%
2019/01/09	1	42.00	0	0.00	41.50	1	1,251	0.08%
2019/01/08	4	41.73	11	41.57	41.40	-7	1,226	-0.57%
2019/01/07	14	41.99	13	42.43	41.55	1	1,209	0.08%
2019/01/04	21	41.77	26	41.63	42.00	-5	1,148	-0.44%
2019/01/03	9	39.92	10	40.47	40.65	-1	1,075	-0.09%
2019/01/02	13	39.38	0	0.00	39.00	13	1,029	1.26%
2018/12/28	1	38.10	6	38.37	38.25	-5	1,030	-0.49%
2018/12/27	5	38.68	11	38.55	38.20	-6	1,057	-0.57%
2018/12/26	1	39.25	2	38.60	37.80	-1	1,058	-0.09%
2018/12/25	2	39.80	0	0.00	39.50	2	1,053	0.19%
2018/12/24	0	0.00	9	40.52	41.10	-9	1,072	-0.84%
2018/12/22	2	41.10	10	40.78	40.70	-8	1,138	-0.70%
2018/12/21	3	40.90	0	0.00	41.00	3	1,152	0.26%
2018/12/20	3	40.17	2	40.85	39.60	1	1,155	0.09%
2018/12/19	0	0.00	5	40.14	40.25	-5	1,109	-0.45%
2018/12/18	9	39.33	8	38.54	38.70	1	1,113	0.09%
2018/12/17	15	40.61	10	40.91	40.15	5	1,104	0.45%
2018/12/14	6	39.35	65	39.27	39.30	-59	1,071	-5.51%
2018/12/13	3	38.57	17	38.95	38.90	-14	1,063	-1.32%
2018/12/11	0	0.00	1	37.05	37.05	-1	1,117	-0.09%
2018/12/06	12	36.41	8	36.50	36.60	4	1,210	0.33%
2018/12/04	1	39.20	0	0.00	38.50	1	1,453	0.07%
2018/12/03	9	38.62	10	38.50	39.00	-1	1,565	-0.06%
2018/11/30	6	36.85	0	0.00	37.30	6	1,593	0.38%
2018/11/29	0	0.00	1	37.50	36.95	-1	1,669	-0.06%
2018/11/28	0	0.00	1	37.50	37.10	-1	1,751	-0.06%
2018/11/27	0	0.00	24	37.46	37.35	-24	1,898	-1.26%
2018/11/26	0	0.00	21	36.75	36.75	-21	1,978	-1.06%
2018/11/23	0	0.00	3	35.43	36.00	-3	2,016	-0.15%
2018/11/22	2	35.80	2	36.60	35.40	0	2,141	0.00%
2018/11/20	4	35.04	1	35.25	35.20	3	2,577	0.12%
2018/11/19	0	0.00	1	35.15	35.10	-1	3,115	-0.03%
2018/11/16	3	35.47	7	35.01	34.80	-4	3,426	-0.12%
2018/11/15	11	35.02	5	34.90	35.20	6	3,505	0.17%
2018/11/14	2	34.85	1	35.15	34.70	1	3,585	0.03%
2018/11/08	7	32.97	8	32.89	32.80	-1	3,571	-0.03%
2018/11/02	2	31.80	0	0.00	32.00	2	3,584	0.06%
2018/10/31	0	0.00	0	31.05	31.00	0	3,591	0.00%
2018/10/25	1	30.15	0	0.00	30.20	1	3,608	0.03%
2018/10/17	1	34.45	0	0.00	34.15	1	3,567	0.03%
2018/10/16	0	0.00	1	34.45	34.20	-1	3,569	-0.03%
2018/10/15	1	33.85	0	0.00	33.85	1	3,570	0.03%
2018/10/12	3	32.65	2	33.05	33.60	1	3,573	0.03%
2018/10/11	32	33.30	12	32.87	32.20	20	3,599	0.56%
2018/10/08	1	36.30	7	36.50	35.60	-6	3,568	-0.17%
2018/10/05	41	36.45	0	0.00	36.10	41	3,553	1.15%
2018/10/04	35	37.59	0	0.00	37.65	35	3,518	0.99%
2018/10/03	49	37.81	10	38.03	37.65	39	3,508	1.11%
2018/10/02	1	38.00	12	37.75	38.00	-11	3,490	-0.32%
2018/10/01	24	37.70	13	37.52	37.55	11	3,453	0.32%
2018/09/28	0	0.00	2	39.45	39.00	-2	3,373	-0.06%
2018/09/27	5	39.93	6	40.20	39.55	-1	3,339	-0.03%
2018/09/26	2	40.75	0	0.00	40.75	2	3,308	0.06%
2018/09/25	0	0.00	34	41.47	41.25	-34	3,301	-1.03%
2018/09/21	4	40.69	4	40.91	41.20	0	3,277	0.00%
2018/09/20	23	41.33	54	41.23	40.70	-31	3,264	-0.95%
2018/09/19	15	41.78	101	42.10	41.60	-86	3,242	-2.65%	大賣/
2018/09/18	362	42.97	211	43.18	42.40	151	3,218	4.69%	大買/大賣/鉅額交易
2018/09/17	1	41.60	3	41.98	42.00	-2	3,168	-0.06%
2018/09/14	1	43.05	0	0.00	42.60	1	3,163	0.03%
2018/09/13	4	41.56	6	41.59	41.25	-2	3,219	-0.06%
2018/09/12	1	41.10	31	40.53	41.25	-30	3,205	-0.94%
2018/09/11	15	42.13	2	42.00	42.00	13	3,171	0.41%
2018/09/10	15	42.92	8	42.53	41.00	7	3,131	0.22%
2018/09/07	21	47.02	26	46.08	45.00	-5	2,932	-0.17%
2018/09/06	15	50.10	19	49.22	49.25	-4	2,799	-0.14%
2018/09/05	9	49.53	2	49.58	49.20	7	2,820	0.25%
2018/09/04	6	49.06	4	49.49	50.20	2	2,748	0.07%
2018/09/03	15	50.88	9	51.13	49.45	6	2,662	0.23%
2018/08/31	13	48.87	21	48.41	50.70	-8	2,514	-0.32%
2018/08/30	0	0.00	4	49.79	49.50	-4	2,420	-0.17%
2018/08/29	13	50.22	28	49.68	50.50	-15	2,401	-0.62%
2018/08/28	28	51.35	29	51.49	49.70	-1	2,270	-0.04%
2018/08/27	8	49.51	22.1	49.35	50.40	-14.1	1,967	-0.72%
2018/08/24	54	49.81	87	49.55	50.80	-33	1,820	-1.81%
2018/08/23	468	48.37	412	48.38	48.40	56	1,292	4.33%	大買/大賣/
2018/08/22	9.1	43.49	10	42.85	44.00	-0.9	993	-0.09%
2018/08/21	42	42.61	43	42.66	41.80	-1	925	-0.11%
2018/08/20	0	0.00	2	40.75	40.80	-2	838	-0.24%
2018/08/17	0	0.00	1	39.55	39.40	-1	873	-0.11%
2018/08/16	0.1	39.30	1	39.55	39.55	-0.9	951	-0.10%
2018/08/15	0.1	39.30	0	0.00	39.55	0.1	957	0.01%
2018/08/13	0	0.00	1	40.30	39.50	-1	963	-0.10%
2018/08/10	4	40.81	8	40.91	40.65	-4	955	-0.42%
2018/08/08	1	40.40	2	40.53	40.55	-1	954	-0.10%
2018/08/07	0	0.00	2	39.85	40.05	-2	948	-0.21%
2018/08/03	7	39.77	7	39.86	39.75	0	948	0.00%
2018/08/02	12	38.88	0	0.00	39.25	12	936	1.28%
2018/08/01	0	0.00	2	38.40	38.50	-2	940	-0.21%
2018/07/30	0.1	37.85	0	0.00	37.75	0.1	962	0.01%
2018/07/26	2	38.30	1	38.20	38.25	1	980	0.10%
2018/07/25	0	0.00	1	38.50	38.50	-1	1,007	-0.10%
2018/07/23	1	37.95	0	0.00	37.60	1	1,038	0.10%
2018/07/20	1.1	38.47	0	0.00	38.40	1.1	1,042	0.11%
2018/07/19	15	39.10	0	0.00	39.15	15	1,047	1.43%
2018/07/18	10	40.62	20	40.28	40.85	-10	1,062	-0.94%
2018/07/17	0	0.00	1	40.10	39.80	-1	1,074	-0.09%
2018/07/16	1	39.85	0	0.00	39.50	1	1,086	0.09%
2018/07/09	0	0.00	3	37.50	37.40	-3	1,175	-0.26%
2018/07/05	0	0.00	10	38.27	37.75	-10	1,243	-0.80%
2018/07/02	1	39.60	0	0.00	39.20	1	1,362	0.07%
2018/06/27	0	0.00	3	39.50	39.40	-3	1,693	-0.18%
2018/06/26	4	39.39	0	0.00	39.75	4	1,826	0.22%
2018/06/25	3	40.88	0	0.00	40.75	3	1,884	0.16%
2018/06/22	2	42.20	8	43.02	41.55	-6	2,014	-0.30%
2018/06/19	3	41.63	0	0.00	40.70	3	2,225	0.13%
2018/06/15	0	0.00	2	40.93	41.00	-2	2,287	-0.09%
2018/06/14	4	41.04	6	40.78	40.80	-2	2,326	-0.09%
2018/06/13	22	42.28	11	42.65	41.20	11	2,324	0.47%
2018/06/12	0	0.00	10	41.30	41.00	-10	2,259	-0.44%
2018/06/08	0	0.00	3	41.95	41.70	-3	2,280	-0.13%
2018/06/07	3	41.68	18	41.50	41.60	-15	2,297	-0.65%
2018/06/06	19	42.02	0	0.00	42.50	19	2,320	0.82%
2018/06/04	2	40.70	0	0.00	40.70	2	2,346	0.09%
2018/05/31	6	39.78	5	39.75	39.35	1	2,392	0.04%
2018/05/30	2	39.80	32	39.94	39.75	-30	2,403	-1.25%
2018/05/29	13	42.93	2	42.48	41.20	11	2,453	0.45%
2018/05/28	6	42.06	6	42.06	42.25	0	2,425	0.00%
2018/05/25	34	43.08	24	42.71	42.60	10	2,433	0.41%
2018/05/24	9	41.18	21.6	41.61	43.05	-12.6	2,428	-0.52%
2018/05/23	11	39.82	1	39.75	39.60	10	2,421	0.41%
2018/05/22	0	0.00	1	39.35	39.05	-1	2,533	-0.04%
2018/05/21	0	0.00	2	39.35	39.35	-2	2,629	-0.08%
2018/05/18	0	0.00	8	39.24	39.10	-8	2,672	-0.30%
2018/05/17	0	0.00	10	38.80	38.75	-10	2,693	-0.37%
2018/05/16	10	40.10	0	0.00	39.20	10	2,708	0.37%
2018/05/15	4	40.01	1	39.60	39.55	3	2,704	0.11%
2018/05/14	8	39.29	2	39.30	39.00	6	2,743	0.22%
2018/05/09	3	39.80	1	39.80	39.80	2	2,826	0.07%
2018/05/07	0	0.00	1	39.95	39.80	-1	2,908	-0.03%
2018/05/04	5	39.22	0	0.00	38.75	5	2,952	0.17%
2018/05/03	3	40.60	1	40.00	39.80	2	3,028	0.07%
2018/05/02	6	40.11	6	40.27	40.30	0	3,042	0.00%
2018/04/30	6	38.38	33	38.50	38.80	-27	3,032	-0.89%
2018/04/26	0	0.00	3	36.57	36.40	-3	3,014	-0.10%
2018/04/25	10	35.88	0	0.00	37.40	10	3,009	0.33%
2018/04/24	17	36.73	2	37.40	36.70	15	3,001	0.50%
2018/04/23	13	38.88	12	37.94	37.40	1	2,986	0.03%
2018/04/20	1	41.05	2	41.30	41.00	-1	2,935	-0.03%
2018/04/19	2	42.55	6	42.86	41.80	-4	2,920	-0.14%
2018/04/17	3	41.43	5	41.80	41.35	-2	2,873	-0.07%
2018/04/16	0	0.00	2	41.43	41.40	-2	2,867	-0.07%
2018/04/13	7	42.04	6	41.90	41.40	1	2,881	0.03%
2018/04/12	10	42.20	11	42.21	42.15	-1	2,854	-0.04%
2018/04/11	1	42.30	1	42.45	41.75	0	2,818	0.00%
2018/04/10	20	43.51	30	43.72	42.55	-10	2,785	-0.36%
2018/04/09	2	42.58	20	42.62	42.55	-18	2,715	-0.66%
2018/04/03	4	41.30	3	41.42	41.60	1	2,680	0.04%
2018/04/02	1	41.30	1	42.00	41.60	0	2,665	0.00%
2018/03/31	13	41.80	4	41.79	42.10	9	2,645	0.34%
2018/03/30	107	45.25	93	43.53	41.70	14	2,608	0.54%	大買/
2018/03/29	42	43.60	22	43.50	44.65	20	2,359	0.85%
2018/03/28	13	41.44	6	41.64	42.20	7	2,225	0.31%
2018/03/27	45	43.65	64	43.00	41.40	-19	2,192	-0.87%
2018/03/26	32	42.30	40	41.63	43.00	-8	2,046	-0.39%
2018/03/23	6	40.16	52	40.51	40.25	-46	1,935	-2.38%
2018/03/22	16	40.18	68	39.88	39.75	-52	1,809	-2.87%
2018/03/21	14	38.99	53	39.03	39.00	-39	1,723	-2.26%
2018/03/20	11	37.87	5	37.74	37.80	6	1,642	0.37%
2018/03/19	0	0.00	1	37.15	37.05	-1	1,614	-0.06%
2018/03/16	3	37.02	0	0.00	36.95	3	1,607	0.19%
2018/03/15	6	37.18	10	37.15	37.20	-4	1,600	-0.25%
2018/03/14	11	37.25	5	37.21	37.45	6	1,594	0.38%
2018/03/13	8	37.00	16	37.14	37.30	-8	1,577	-0.51%
2018/03/12	37	37.66	3	37.60	37.50	34	1,548	2.19%
2018/03/09	0	0.00	13	37.50	37.75	-13	1,512	-0.86%
2018/03/08	8	36.69	1	36.70	36.55	7	1,456	0.48%
2018/03/07	13	36.90	9	36.39	36.25	4	1,446	0.28%
2018/03/06	10	36.88	1	37.15	37.00	9	1,418	0.63%
2018/03/05	0	36.50	0	0.00	36.70	0	1,393	0.00%
2018/03/02	12	37.14	6	37.31	37.00	6	1,368	0.44%
2018/03/01	20	35.65	0	0.00	35.70	20	1,301	1.54%
2018/02/27	65	35.91	22	35.86	35.70	43	1,289	3.34%
2018/02/26	11	36.20	13	36.23	36.00	-2	1,267	-0.16%
2018/02/23	4	37.75	2	38.00	37.30	2	1,212	0.16%
2018/02/22	26	38.15	32	37.51	37.50	-6	1,142	-0.53%
2018/02/21	27	36.96	81	36.86	38.20	-54	1,028	-5.25%
2018/02/12	6	35.44	23.1	35.28	35.30	-17.1	927	-1.84%
2018/02/09	2	33.83	13	34.10	33.65	-11	888	-1.24%
2018/02/08	4	33.34	3	34.20	34.00	1	868	0.12%
2018/02/07	4	33.30	7	33.87	32.75	-3	847	-0.35%
2018/02/06	14	32.29	6	32.12	32.40	8	833	0.96%
2018/02/05	18	33.59	0	0.00	35.00	18	795	2.26%
2018/02/02	12	34.62	4	34.61	34.85	8	781	1.02%
2018/02/01	8	35.53	7	35.90	35.20	1	776	0.13%
2018/01/31	1	34.85	20	34.96	35.20	-19	712	-2.67%
2018/01/30	27	34.84	20	35.26	34.25	7	686	1.02%
2018/01/29	15	34.23	17	34.46	34.50	-2	631	-0.32%
2018/01/26	23	33.44	53	33.29	33.70	-30	579	-5.18%
2018/01/25	7	32.49	1	32.50	32.35	6	496	1.21%
2018/01/24	0	0.00	11	32.09	31.90	-11	477	-2.30%
2018/01/23	35	31.48	0	0.00	31.50	35	460	7.61%
2018/01/19	0	0.00	2	31.15	31.15	-2	453	-0.44%
2018/01/18	5	31.23	1	31.25	31.10	4	452	0.88%
2018/01/17	1	31.10	0	0.00	31.10	1	452	0.22%
2018/01/16	0	0.00	1	30.90	30.90	-1	446	-0.22%
2018/01/11	9	30.91	3	30.90	30.90	6	450	1.33%
2018/01/10	1	31.05	1	31.15	30.60	0	453	0.00%
2018/01/09	1	31.50	4	31.48	31.55	-3	448	-0.67%
2018/01/08	4	31.18	0	0.00	30.95	4	428	0.93%
2018/01/05	1	30.75	0	0.00	30.75	1	456	0.22%
2018/01/04	0	0.00	1	30.90	30.95	-1	459	-0.22%
2018/01/02	2	30.60	0	0.00	30.75	2	457	0.44%