泰福-KY (6541)-富邦-仁愛券商分點個股進出

台股 » 個股 » 泰福-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰福-KY

(6541)

股價
68.1
漲跌
▼1.7
漲幅
-2.44%
成交量
308張
產業
上市生技醫療類股
123人加入追蹤

立即追蹤
本地時間:13:30

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

泰福-KY (6541)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	1	67.70	0	0.00	68.10	1	193	0.52%
2024/11/21	1	69.79	5	70.90	69.80	-4	192	-2.07%
2024/11/18	1	63.50	0	0.00	63.50	1	177	0.56%
2024/10/07	1	66.10	0	0.00	65.20	1	259	0.39%
2024/09/25	0	0.00	1	68.50	68.60	-1	353	-0.28%
2024/09/24	1	67.90	0	0.00	68.10	1	356	0.28%
2024/09/23	1	68.70	10	69.50	69.20	-9	358	-2.51%
2024/09/19	0	0.00	5	69.64	70.00	-5	364	-1.37%
2024/09/18	0	0.00	2	67.60	67.80	-2	363	-0.55%
2024/09/16	1	67.00	0	0.00	67.00	1	363	0.28%
2024/09/13	6	68.10	1	70.80	67.00	5	362	1.38%
2024/09/12	2	70.30	0	0.00	70.60	2	357	0.56%
2024/09/10	1	71.70	0	0.00	70.90	1	351	0.28%
2024/09/09	0	0.00	6	70.87	71.40	-6	350	-1.71%
2024/09/06	1	69.90	1	70.70	70.20	0	348	0.00%
2024/09/05	3	70.30	2	71.15	70.30	1	347	0.29%
2024/09/04	2	70.80	0	0.00	71.10	2	346	0.58%
2024/09/03	1	73.20	3	74.37	73.50	-2	339	-0.59%
2024/09/02	0	0.00	1	73.00	73.80	-1	335	-0.30%
2024/08/30	14.4	74.97	0	0.00	74.40	14.4	329	4.36%
2024/08/23	0	0.00	5	59.86	59.90	-5	300	-1.67%
2024/08/19	0	0.00	3	53.50	53.80	-3	295	-1.02%
2024/08/16	0	0.00	2	52.20	52.00	-2	296	-0.68%
2024/08/15	4	51.10	0	0.00	51.70	4	302	1.32%
2024/08/14	1	51.60	1	52.10	51.90	0	315	0.00%
2024/08/12	1	51.10	0	0.00	51.20	1	329	0.30%
2024/08/09	0	0.00	4	51.08	50.90	-4	344	-1.16%
2024/08/08	4	48.38	0	0.00	49.50	4	353	1.13%
2024/07/29	1	54.30	0	0.00	54.30	1	393	0.25%
2024/07/23	2	56.70	0	0.00	57.20	2	396	0.50%
2024/07/22	1	62.20	43	63.39	62.20	-42	393	-10.69%
2024/07/19	29	70.07	0	0.00	69.10	29	385	7.52%
2024/07/18	13	68.58	0	0.00	68.80	13	384	3.38%
2024/07/17	23	69.65	0	0.00	69.10	23	395	5.81%
2024/07/16	0	0.00	0.3	68.30	68.80	-0.3	405	-0.08%
2024/07/15	2	68.80	0	0.00	68.60	2	407	0.49%
2024/07/11	10	70.80	6	71.30	70.50	4	402	0.99%
2024/07/10	8	72.55	1.2	72.50	72.90	6.8	402	1.69%
2024/07/09	14	67.99	1	68.30	68.00	13	392	3.32%
2024/07/08	17	67.58	1	66.30	67.90	16	384	4.16%
2024/07/05	36	69.23	5	69.92	67.60	31	376	8.23%
2024/07/04	3	66.70	1	66.70	66.70	2	317	0.63%
2024/07/01	32	50.20	0	0.00	50.20	32	316	10.10%
2024/06/28	3	45.78	0	0.00	45.65	3	317	0.94%
2024/06/21	0	0.00	0.3	40.80	40.80	-0.3	315	-0.11%
2024/06/04	0	0.00	1	41.45	41.05	-1	364	-0.27%
2024/05/28	0	0.00	1	39.50	39.00	-1	384	-0.26%
2024/05/20	0	0.00	2	35.60	36.95	-2	394	-0.51%
2024/05/17	1.1	38.60	1.3	38.60	38.60	-0.2	382	-0.06%
2024/05/16	1	42.90	0	0.00	42.85	1	372	0.27%
2024/05/15	0.1	41.45	4	41.29	42.80	-3.9	371	-1.06%
2024/05/09	0	0.00	0.5	43.30	43.00	-0.5	351	-0.14%
2024/05/07	0	0.00	17	42.62	43.05	-17	349	-4.87%
2024/05/06	3	44.98	5	44.74	44.70	-2	335	-0.60%
2024/05/03	0	0.00	2	46.00	45.60	-2	329	-0.61%
2024/05/02	0	0.00	2	45.50	45.55	-2	335	-0.60%
2024/04/29	0	0.00	10	47.80	47.25	-10	330	-3.02%
2024/04/23	0	0.00	1	48.30	47.95	-1	326	-0.31%
2024/04/19	0	0.00	0.7	46.20	46.10	-0.7	305	-0.22%
2024/04/18	1	47.30	0	0.00	47.20	1	304	0.33%
2024/04/17	2	47.80	0	0.00	47.80	2	304	0.66%
2024/04/16	1	45.75	0	0.00	46.00	1	302	0.33%
2024/04/15	1	47.85	1	47.95	47.85	0	299	0.00%
2024/04/12	1	48.25	0	0.00	48.25	1	301	0.33%
2024/04/09	0	0.00	2	50.30	49.90	-2	297	-0.67%
2024/04/08	0	0.00	5	50.04	49.85	-5	288	-1.73%
2024/04/02	3	49.07	1	51.00	49.80	2	282	0.71%
2024/04/01	0	0.00	1	49.30	49.25	-1	276	-0.36%
2024/03/26	0	0.00	3.7	48.46	48.10	-3.7	313	-1.17%
2024/03/22	0	0.00	10.2	49.24	49.15	-10.2	313	-3.24%
2024/03/15	1	49.95	1	51.30	50.10	0	313	0.00%
2024/03/14	0	0.00	0	55.80	55.10	0	307	0.00%
2024/03/13	0	0.00	17	56.39	55.50	-17	312	-5.45%
2024/03/08	1	58.50	4	56.33	56.50	-3	324	-0.92%
2024/03/07	2	59.25	2	59.50	59.00	0	327	0.00%
2024/03/06	0	0.00	5	59.60	59.90	-5	328	-1.52%
2024/03/05	0	0.00	5	60.10	60.10	-5	329	-1.52%
2024/03/04	0	0.00	7	60.80	60.50	-7	333	-2.10%
2024/03/01	0	0.00	51	61.90	61.90	-51	336	-15.16%
2024/02/23	5	62.44	0	0.00	62.50	5	423	1.18%
2024/02/20	2	63.45	0.1	63.50	63.30	1.9	453	0.41%
2024/02/16	0	0.00	48	63.26	64.20	-48	462	-10.38%
2024/02/15	0	0.00	72	62.84	63.40	-72	480	-14.98%
2024/02/01	5	64.54	0	0.00	64.30	5	492	1.01%
2024/01/16	0	0.00	1	61.40	61.40	-1	657	-0.15%
2024/01/15	0	0.00	0	62.50	62.20	0	667	0.00%
2024/01/12	2	61.60	0	0.00	61.50	2	669	0.30%
2024/01/10	1	61.00	0	0.00	61.80	1	672	0.15%
2024/01/03	0	0.00	2	64.75	64.00	-2	674	-0.30%
2024/01/02	0	0.00	2	65.45	65.10	-2	677	-0.29%
2023/12/22	6	66.68	3	66.83	65.70	3	705	0.43%
2023/12/21	0	0.00	22	71.58	71.70	-22	671	-3.28%
2023/12/19	0	0.00	0.1	70.70	71.80	-0.1	668	-0.01%
2023/12/18	0.1	72.10	10	72.10	72.30	-9.9	669	-1.48%
2023/12/13	2	70.60	0	0.00	70.60	2	687	0.29%
2023/12/11	0	0.00	1.7	71.00	71.20	-1.7	696	-0.24%
2023/12/05	0	0.00	0.5	71.30	73.60	-0.5	677	-0.07%
2023/12/04	0.4	72.40	0.5	71.36	72.00	-0.1	667	-0.01%
2023/12/01	2.5	72.42	1	71.91	70.80	1.5	659	0.22%
2023/11/29	0	0.00	3	72.60	71.30	-3	649	-0.46%
2023/11/28	0	0.00	0.7	71.00	71.30	-0.7	641	-0.10%
2023/11/27	1	70.60	8	71.73	69.80	-7	636	-1.10%
2023/11/24	24	70.81	14	71.16	70.50	10	628	1.59%
2023/11/22	10.1	68.59	9	68.84	69.20	1.1	583	0.18%
2023/11/21	3	68.57	6	70.07	71.00	-3	556	-0.54%
2023/11/20	0	64.80	0	0.00	64.60	0	535	0.00%
2023/11/17	1	62.90	0	0.00	62.80	1	535	0.19%
2023/11/16	2	63.00	0	0.00	63.00	2	539	0.37%
2023/11/15	0	61.80	0	0.00	61.90	0	539	0.00%
2023/11/14	0	60.80	0	0.00	60.80	0	534	0.00%
2023/11/13	0	65.50	0	0.00	65.50	0	514	0.00%
2023/11/10	0	65.80	0	0.00	65.60	0	520	0.00%
2023/11/09	1	68.49	0	0.00	67.30	1	515	0.20%
2023/11/08	1.2	69.66	0	0.00	69.40	1.2	511	0.23%
2023/11/07	0	70.00	0	0.00	70.00	0	507	0.00%
2023/11/03	2	71.19	0	0.00	69.70	2	494	0.41%
2023/11/02	0	0.00	1	70.20	69.70	-1	490	-0.20%
2023/11/01	3	72.70	0	0.00	69.70	3	479	0.63%
2023/10/31	4	73.50	2	76.45	72.50	2	451	0.44%
2023/10/30	3	74.47	1	75.20	75.00	2	420	0.48%
2023/10/27	0	0.00	20.2	74.50	74.50	-20.2	381	-5.29%
2023/10/26	0.8	66.40	1	67.70	67.80	-0.2	350	-0.07%
2023/10/25	1	66.20	0	0.00	66.30	1	343	0.29%
2023/10/24	0	0.00	1	67.20	66.20	-1	331	-0.30%
2023/10/23	0	0.00	1.1	66.99	66.60	-1.1	316	-0.34%
2023/10/16	0	0.00	8	62.40	62.40	-8	285	-2.80%
2023/10/04	0	0.00	2	63.50	63.60	-2	271	-0.74%
2023/09/28	1	65.70	0	0.00	65.40	1	259	0.39%
2023/09/25	0	0.00	0.3	64.60	64.30	-0.3	228	-0.15%
2023/09/21	1	63.60	0	0.00	62.70	1	226	0.44%
2023/09/19	1	67.00	6	67.83	67.20	-5	216	-2.31%
2023/09/15	6	66.20	0	0.00	66.20	6	195	3.06%
2023/09/12	0	0.00	0.1	60.10	59.70	-0.1	198	-0.04%
2023/09/07	1	60.00	0	0.00	60.00	1	192	0.52%
2023/08/24	30	59.92	8.3	58.20	58.50	21.7	165	13.11%
2023/08/23	50	60.46	0	0.00	59.70	50	159	31.36%
2023/08/22	2	61.95	1	63.00	61.70	1	152	0.65%
2023/08/21	1	65.20	1	65.00	64.60	0	144	0.00%
2023/08/17	15	67.74	1	67.50	68.30	14	136	10.28%
2023/08/16	16	67.48	2	67.25	68.60	14	135	10.36%
2023/08/15	3	69.33	0	0.00	68.70	3	125	2.38%
2023/08/14	1	70.80	2	71.00	71.50	-1	119	-0.84%
2023/08/11	4	68.65	0	0.00	69.00	4	118	3.38%
2023/08/10	1	68.90	0	0.00	68.30	1	119	0.84%
2023/08/07	0	0.00	0.7	66.20	66.10	-0.7	120	-0.55%
2023/08/04	1	66.50	0	0.00	66.40	1	121	0.82%
2023/08/02	0	0.00	2	66.55	67.00	-2	122	-1.63%
2023/08/01	1	68.00	2	69.40	68.00	-1	125	-0.80%
2023/07/31	1	69.60	0	0.00	69.30	1	127	0.79%
2023/07/28	2	69.90	0	0.00	70.00	2	129	1.55%
2023/07/27	2	69.90	0	0.00	69.80	2	132	1.51%
2023/07/25	10	70.47	3	70.40	70.40	7	138	5.05%
2023/07/24	22	71.15	0	0.00	71.00	22	147	14.92%
2023/07/18	1	70.20	0.5	70.00	69.90	0.5	166	0.30%
2023/07/14	0	69.60	0	0.00	69.70	0	171	0.02%
2023/07/13	0	0.00	2	72.10	70.00	-2	173	-1.16%
2023/07/12	1.2	72.20	0	0.00	72.00	1.2	174	0.71%
2023/07/11	0	0.00	5.7	73.86	74.00	-5.7	174	-3.26%
2023/07/06	0	0.00	0.6	76.50	75.00	-0.6	178	-0.34%
2023/07/05	0.1	76.50	0	0.00	76.50	0.1	178	0.06%
2023/07/03	1	75.80	0	0.00	75.60	1	181	0.55%
2023/06/29	1	74.80	0	0.00	75.00	1	187	0.53%
2023/06/27	6	75.07	0	0.00	74.70	6	185	3.24%
2023/06/26	3	77.57	0	0.00	76.70	3	183	1.63%
2023/06/20	20	77.22	0	0.00	77.70	20	186	10.72%
2023/06/16	3	75.50	1	75.70	74.40	2	188	1.06%
2023/06/15	4	77.60	0	0.00	75.60	4	170	2.34%
2023/06/14	0	0.00	1	78.70	78.30	-1	173	-0.58%
2023/06/13	19	78.85	1	78.80	79.00	18	179	10.02%
2023/06/12	0	0.00	7.8	79.33	79.90	-7.8	180	-4.32%
2023/06/08	21	80.48	6	79.78	80.00	15	189	7.93%
2023/06/05	2	80.00	0	0.00	80.00	2	316	0.63%
2023/06/01	0.5	78.50	0	0.00	78.10	0.5	421	0.11%
2023/05/31	1	80.00	0	0.00	79.40	1	574	0.17%
2023/05/30	1	79.90	0	0.00	79.60	1	581	0.17%
2023/05/25	1	80.80	0	0.00	80.90	1	723	0.14%
2023/05/23	0	0.00	1	81.50	81.50	-1	840	-0.12%
2023/05/17	2.1	83.29	0	0.00	83.20	2.1	1,072	0.19%
2023/05/16	0	0.00	2	78.90	79.00	-2	1,085	-0.18%
2023/05/15	1	81.00	21	80.81	80.70	-20	1,094	-1.83%
2023/05/12	3	85.20	10	85.37	85.00	-7	1,104	-0.63%
2023/05/11	0	0.00	1	87.30	86.70	-1	1,119	-0.09%
2023/05/10	0	0.00	0.1	85.40	85.40	-0.1	1,142	-0.01%
2023/05/04	3	79.50	0	0.00	78.80	3	1,155	0.26%
2023/05/03	2	77.70	1	77.50	77.50	1	1,158	0.09%
2023/05/02	1	76.80	1	77.60	77.60	0	1,159	0.00%
2023/04/28	5	75.60	0	0.00	76.00	5	1,160	0.43%
2023/04/27	2	75.20	1	75.30	75.40	1	1,159	0.09%
2023/04/26	7	75.69	0	0.00	74.80	7	1,154	0.61%
2023/04/25	2	76.30	2	76.20	75.90	0	1,144	0.00%
2023/04/24	10	77.02	0	0.00	77.00	10	1,148	0.87%
2023/04/21	3	77.03	0	0.00	77.80	3	1,153	0.26%
2023/04/20	12	80.63	10	80.25	79.60	2	1,157	0.17%
2023/04/19	1.2	80.79	0	0.00	80.80	1.2	1,162	0.11%
2023/04/17	2	79.75	2	79.95	79.90	0	1,167	0.00%
2023/04/14	0	0.00	3.3	78.70	78.70	-3.3	1,168	-0.29%
2023/04/13	0	0.00	0.3	79.00	78.60	-0.3	1,178	-0.03%
2023/04/12	4	79.48	0	0.00	79.30	4	1,184	0.34%
2023/04/11	1.1	79.64	0	0.00	79.10	1.1	1,196	0.09%
2023/04/10	0.4	80.00	0	0.00	80.00	0.4	1,202	0.03%
2023/04/07	0.1	80.10	0	0.00	80.50	0.1	1,208	0.01%
2023/04/06	0.2	80.30	0	0.00	80.00	0.2	1,218	0.02%
2023/03/28	0	0.00	10	89.55	87.00	-10	1,313	-0.76%
2023/03/27	0	0.00	26	91.50	91.50	-26	1,389	-1.87%
2023/03/21	17	81.15	0	0.00	82.10	17	1,520	1.12%
2023/03/20	6	82.10	0	0.00	83.00	6	1,531	0.39%
2023/03/17	2	76.60	2	78.05	80.00	0	1,538	0.00%
2023/03/16	4.2	83.84	0.3	82.40	82.40	3.8	1,545	0.25%
2023/03/15	13	91.35	0.3	90.10	91.50	12.7	1,550	0.82%
2023/03/14	0	0.00	3	91.50	91.00	-3	1,575	-0.19%
2023/03/01	32	37.05	15	36.94	37.20	17	1,645	1.03%
2023/02/24	10	37.44	12.1	37.49	37.75	-2.1	1,626	-0.13%
2023/02/23	3.3	37.42	85	37.48	37.40	-81.7	1,590	-5.14%
2023/02/22	10	38.30	2	37.98	38.25	8	1,554	0.51%
2023/02/21	2	37.53	12	36.98	37.45	-10	1,521	-0.66%
2023/02/20	52	37.95	11.3	37.48	38.35	40.7	1,481	2.75%
2023/02/16	1	43.65	0	0.00	43.65	1	1,381	0.07%
2023/02/15	6.1	48.28	13	48.73	48.50	-6.9	1,389	-0.50%
2023/02/14	18.3	49.03	25	48.63	48.50	-6.7	1,348	-0.50%
2023/02/13	7	47.65	66	48.05	48.00	-59	1,278	-4.62%
2023/02/10	3	43.67	1	44.30	43.75	2	1,216	0.16%
2023/02/09	18	45.94	174	45.99	45.80	-156	1,190	-13.10%	大賣/鉅額交易
2023/02/08	0	0.00	9	44.76	46.35	-9	1,155	-0.78%
2023/02/07	5	42.15	4	41.84	42.70	1	1,113	0.09%
2023/02/06	2	39.63	1	42.35	42.35	1	1,082	0.09%
2023/02/03	6	39.00	41	38.82	38.50	-35	1,091	-3.21%
2023/02/02	8	38.05	10	38.32	38.35	-2	1,079	-0.19%
2023/02/01	0	0.00	110	37.61	37.35	-110	1,074	-10.24%	大賣/鉅額交易
2023/01/31	0	0.00	207	38.03	37.85	-207	1,068	-19.37%	大賣/鉅額交易
2023/01/30	10	41.50	4	39.00	39.20	6	1,054	0.57%
2023/01/16	0	0.00	1	37.45	37.75	-1	1,032	-0.10%
2023/01/13	3	36.90	0	0.00	36.60	3	1,027	0.29%
2023/01/06	0	0.00	4	35.60	35.50	-4	1,034	-0.39%
2022/12/28	0	0.00	5	36.65	35.70	-5	1,051	-0.48%
2022/12/27	0	0.00	6	37.25	37.00	-6	1,051	-0.57%
2022/12/26	0	0.00	1	37.20	36.60	-1	1,053	-0.09%
2022/12/23	0	0.00	3	36.20	36.15	-3	1,057	-0.28%
2022/12/22	0	0.00	5	36.00	36.00	-5	1,060	-0.47%
2022/12/19	1	37.20	0	0.00	37.45	1	1,070	0.09%
2022/12/15	3	37.50	0	0.00	37.45	3	1,096	0.27%
2022/12/14	2	38.00	0	0.00	38.10	2	1,097	0.18%
2022/12/13	7	41.93	7	42.08	40.05	0	1,074	0.00%
2022/12/12	6	39.56	13	39.72	39.55	-7	1,058	-0.66%
2022/12/09	8	40.84	5	41.50	40.75	3	1,142	0.26%
2022/12/08	5	42.30	12	41.63	41.50	-7	1,126	-0.62%
2022/12/07	2	36.80	0	0.00	39.20	2	1,065	0.19%
2022/12/06	7	37.11	3	36.68	35.65	4	1,034	0.39%
2022/11/28	2	33.90	0	0.00	34.10	2	1,001	0.20%
2022/11/25	1	35.45	1	36.30	34.50	0	1,010	0.00%
2022/11/24	3	36.57	1	37.00	37.15	2	1,023	0.20%
2022/11/23	1	32.35	1	35.05	35.05	0	993	0.00%
2022/11/22	0	0.00	2	31.88	31.90	-2	985	-0.20%
2022/11/18	0	0.00	21	31.14	31.00	-21	1,040	-2.02%
2022/11/17	1	31.00	0	0.00	31.00	1	1,058	0.09%
2022/11/15	8	32.18	4	31.60	31.55	4	1,072	0.37%
2022/11/14	104	30.64	10	32.00	32.00	94	1,063	8.84%	大買/
2022/11/11	1	29.45	100	29.37	29.10	-99	1,050	-9.42%
2022/11/10	10	29.10	0	0.00	29.40	10	1,055	0.95%
2022/11/08	5	29.12	19	29.10	28.70	-14	1,080	-1.30%
2022/11/07	2	29.13	1	29.15	29.10	1	1,079	0.09%
2022/11/04	21	29.80	1	29.75	29.80	20	1,082	1.85%
2022/11/03	11	29.46	1	29.00	29.90	10	1,083	0.92%
2022/11/02	12	29.28	6	29.13	29.10	6	1,080	0.56%
2022/11/01	44	29.01	32	28.84	29.55	12	1,074	1.12%
2022/10/25	0	0.00	10	40.31	40.30	-10	1,306	-0.77%
2022/10/24	1	42.10	0	0.00	41.90	1	1,353	0.07%
2022/10/20	0	0.00	2	43.15	42.95	-2	1,430	-0.14%
2022/10/19	1	44.25	0	0.00	44.00	1	1,511	0.07%
2022/10/18	0	0.00	1	45.55	44.95	-1	1,590	-0.06%
2022/10/17	2	43.48	0	0.00	44.65	2	1,614	0.12%
2022/10/14	1	44.60	2	45.70	45.40	-1	1,636	-0.06%
2022/10/13	1	46.30	1	46.95	43.55	0	1,652	0.00%
2022/10/12	1	46.55	1	47.00	46.60	0	1,661	0.00%
2022/10/11	2	47.05	0	0.00	46.55	2	1,680	0.12%
2022/10/06	0	0.00	20	49.28	49.25	-20	1,700	-1.18%
2022/10/05	1	49.60	20	49.75	49.55	-19	1,708	-1.11%
2022/10/03	1	49.90	0	0.00	49.90	1	1,746	0.06%
2022/09/30	1	49.50	4	49.16	49.50	-3	1,763	-0.17%
2022/09/29	15	49.30	25	49.56	49.50	-10	1,773	-0.56%
2022/09/27	0	0.00	7	49.54	49.60	-7	1,818	-0.38%
2022/09/26	4	49.15	2.2	49.27	49.10	1.8	1,838	0.10%
2022/09/23	17	50.79	0	0.00	50.20	17	1,895	0.90%
2022/09/22	11	51.89	22	51.68	52.00	-11	1,965	-0.56%
2022/09/21	2	50.75	5	50.84	50.80	-3	2,039	-0.15%
2022/09/20	3.2	50.48	1	50.50	50.90	2.2	2,086	0.11%
2022/09/19	3	50.80	1	50.10	49.65	2	2,127	0.09%
2022/09/16	14	49.91	0	0.00	50.50	14	2,168	0.65%
2022/09/15	1	50.50	0	0.00	50.40	1	2,158	0.05%
2022/09/14	1	50.50	0	0.00	50.30	1	2,269	0.04%
2022/09/12	0	0.00	25.1	51.70	51.70	-25.1	2,435	-1.03%
2022/09/08	0	0.00	3	50.57	50.80	-3	2,487	-0.12%
2022/09/07	0	0.00	28	49.69	49.50	-28	2,616	-1.07%
2022/09/06	1	49.20	2	49.55	49.05	-1	2,712	-0.04%
2022/09/05	0	0.00	61	50.20	50.10	-61	2,793	-2.18%
2022/09/02	4	51.00	103	50.57	50.40	-99	2,808	-3.52%	大賣/
2022/09/01	3	51.73	49	50.70	50.70	-46	2,827	-1.63%
2022/08/31	6	51.70	80	51.50	52.70	-74	2,812	-2.63%
2022/08/30	1	50.00	0	0.00	50.40	1	2,777	0.04%
2022/08/29	7	49.47	7	49.39	49.15	0	2,765	0.00%
2022/08/26	8	50.64	10.1	50.89	50.80	-2.1	2,761	-0.07%
2022/08/25	17	49.96	31	49.90	49.90	-14	2,743	-0.51%
2022/08/24	0	52.90	3	52.10	52.20	-3	2,691	-0.11%
2022/08/23	20	51.33	3	51.70	51.70	17	2,674	0.64%
2022/08/22	0	0.00	1	51.50	52.00	-1	2,662	-0.04%
2022/08/19	13	51.00	13	51.28	50.90	0	2,654	0.00%
2022/08/18	28	51.93	5	52.00	51.40	23	2,655	0.87%
2022/08/17	8	51.10	10	50.55	50.70	-2	2,640	-0.08%
2022/08/16	13	51.60	1	51.30	51.50	12	2,627	0.46%
2022/08/15	1	48.50	3	48.62	48.75	-2	2,599	-0.08%
2022/08/12	12	47.91	3	47.53	48.15	9	2,598	0.35%
2022/08/11	22	47.88	0	0.00	48.30	22	2,592	0.85%
2022/08/10	3	47.18	0	0.00	47.30	3	2,587	0.12%
2022/08/09	12	46.78	3	47.53	48.00	9	2,583	0.35%
2022/08/08	7	46.19	12	45.90	46.00	-5	2,572	-0.19%
2022/08/05	14	48.85	3	48.32	48.35	11	2,583	0.43%
2022/08/04	23.1	47.52	0	0.00	47.35	23.1	2,595	0.89%
2022/08/03	217	49.70	14	48.11	49.35	203	2,584	7.86%	大買/鉅額交易
2022/08/02	157	53.33	5	53.96	53.00	152	2,492	6.10%	大買/鉅額交易
2022/08/01	4	57.60	0	0.00	57.60	4	2,468	0.16%
2022/07/29	5	64.38	7	65.56	64.00	-2	2,512	-0.08%
2022/07/28	19	66.08	33	66.25	66.10	-14	2,477	-0.57%
2022/07/27	18.5	66.93	23	67.12	67.30	-4.5	2,469	-0.18%
2022/07/26	36	69.34	1.4	69.63	68.90	34.6	2,438	1.42%
2022/07/25	8.4	69.40	34	70.47	70.60	-25.6	2,356	-1.09%
2022/07/22	1	62.80	4	63.00	64.20	-3	2,279	-0.13%
2022/07/21	5	62.58	5	62.30	62.50	0	2,263	0.00%
2022/07/20	2	64.00	0	0.00	63.50	2	2,254	0.09%
2022/07/19	2	65.15	5	66.20	65.00	-3	2,254	-0.13%
2022/07/18	0	0.00	32	65.05	65.40	-32	2,283	-1.40%
2022/07/15	1	62.20	0	0.00	63.00	1	2,322	0.04%
2022/07/14	1	62.50	0	0.00	62.50	1	2,311	0.04%
2022/07/13	10	63.80	0	0.00	63.00	10	2,310	0.43%
2022/07/12	1	63.10	0	0.00	62.30	1	2,308	0.04%
2022/07/11	0	0.00	8	64.73	65.00	-8	2,299	-0.35%
2022/07/08	8	62.88	6	63.35	62.30	2	2,296	0.09%
2022/07/07	6	63.33	0	0.00	63.60	6	2,296	0.26%
2022/07/06	6	63.28	6	64.63	63.00	0	2,287	0.00%
2022/07/05	6	65.92	18	65.64	66.00	-12	2,278	-0.53%
2022/07/04	11	61.85	7	62.77	61.60	4	2,245	0.18%
2022/07/01	41	65.17	36	65.96	62.50	5	2,225	0.22%
2022/06/30	44	69.18	17	69.58	67.30	27	2,159	1.25%
2022/06/29	21	70.34	37	70.84	72.60	-16	2,083	-0.77%
2022/06/28	32	68.52	92	68.80	67.10	-60	1,995	-3.01%
2022/06/27	8	69.53	13	68.52	69.10	-5	1,951	-0.26%
2022/06/24	18	70.33	47	68.97	70.00	-29	1,917	-1.51%
2022/06/23	37	68.88	28.2	69.11	69.20	8.8	1,874	0.47%
2022/06/22	57.1	69.13	14	69.83	71.00	43.1	1,796	2.40%
2022/06/21	21.1	65.25	178.5	67.14	68.60	-157.4	1,679	-9.37%	大賣/鉅額交易
2022/06/20	34	64.74	41	65.01	62.40	-7	1,572	-0.45%
2022/06/17	16	64.66	24	64.46	65.50	-8	1,489	-0.54%
2022/06/16	40	65.56	92.1	65.55	64.80	-52.1	1,425	-3.65%
2022/06/15	29	62.09	21.1	62.83	62.20	7.9	1,299	0.61%
2022/06/14	15	58.18	38	59.44	61.50	-23	1,201	-1.92%
2022/06/13	1	55.50	39	57.61	58.10	-38	1,105	-3.44%
2022/06/10	2	54.30	6	56.58	57.10	-4	1,083	-0.37%
2022/06/09	3	53.20	0.5	53.13	53.50	2.5	1,053	0.24%
2022/06/07	2	52.95	5	53.70	53.90	-3	1,053	-0.28%
2022/06/06	7	52.83	3	52.60	52.90	4	1,055	0.38%
2022/06/02	0	0.00	2	55.60	55.90	-2	1,044	-0.19%
2022/06/01	0	0.00	1	55.60	55.50	-1	1,051	-0.10%
2022/05/31	0	0.00	7	54.91	55.20	-7	1,052	-0.66%
2022/05/30	6	54.25	1	54.70	54.70	5	1,048	0.48%
2022/05/27	3	53.77	0	0.00	54.70	3	1,044	0.29%
2022/05/26	1.1	54.30	0	0.00	53.30	1.1	1,038	0.10%
2022/05/25	3	52.57	0	0.00	52.50	3	1,030	0.29%
2022/05/24	0	0.00	0.2	53.10	52.50	-0.2	1,042	-0.02%
2022/05/23	0	0.00	8	53.99	53.20	-8	1,046	-0.76%
2022/05/20	2	52.90	0	0.00	53.00	2	1,058	0.19%
2022/05/19	7	53.33	0	0.00	53.40	7	1,076	0.65%
2022/05/18	4	54.03	7	54.97	54.80	-3	1,073	-0.28%
2022/05/17	13	53.58	1	53.60	53.70	12	1,078	1.11%
2022/05/16	1	53.70	1	53.20	53.20	0	1,080	0.00%
2022/05/13	17	53.51	4	52.90	53.90	13	1,076	1.21%
2022/05/12	7	55.11	2	55.05	54.40	5	1,050	0.48%
2022/05/11	3	56.70	0	0.00	58.00	3	1,022	0.29%
2022/05/10	9	58.67	106	57.77	59.30	-97	998	-9.71%	大賣/
2022/05/09	2	59.50	155	59.38	59.40	-153	989	-15.46%	大賣/鉅額交易
2022/05/06	2	58.60	214	58.61	58.90	-212	945	-22.41%	大賣/鉅額交易
2022/05/05	7	56.34	60	56.60	56.90	-53	895	-5.92%
2022/05/04	3	56.97	98	57.50	57.30	-95	888	-10.70%
2022/05/03	0	0.00	16	54.79	54.70	-16	868	-1.84%
2022/04/29	1	55.80	10	56.26	55.70	-9	866	-1.04%
2022/04/28	5	55.74	4	55.60	55.60	1	871	0.11%
2022/04/27	4	55.50	92	55.38	56.00	-88	878	-10.01%
2022/04/26	27	55.73	71	55.61	56.10	-44	875	-5.03%
2022/04/25	8	57.51	69	57.37	57.00	-61	857	-7.11%
2022/04/22	25	60.73	121	60.33	60.20	-96	840	-11.42%	大賣/
2022/04/21	23.1	59.32	203	61.11	62.40	-179.9	801	-22.45%	大賣/鉅額交易
2022/04/20	2	56.10	64	56.36	56.80	-62	744	-8.33%
2022/04/19	3	56.67	75	56.93	56.40	-72	748	-9.62%
2022/04/18	9	57.02	69	56.83	56.90	-60	746	-8.04%
2022/04/15	6	57.88	110	57.70	57.60	-104	755	-13.77%	大賣/鉅額交易
2022/04/14	16	58.13	122	58.14	59.60	-106	750	-14.13%	大賣/鉅額交易
2022/04/13	93	56.91	87	56.81	57.50	6	746	0.80%
2022/04/12	6	55.10	60	54.42	55.30	-54	747	-7.23%
2022/04/11	1	55.80	51	55.58	55.50	-50	772	-6.48%
2022/04/08	0	0.00	50	53.92	54.00	-50	774	-6.45%
2022/04/07	0	0.00	50	54.22	53.80	-50	785	-6.36%
2022/04/06	0	0.00	50	55.46	55.80	-50	808	-6.18%
2022/04/01	1	55.40	40	54.94	54.50	-39	824	-4.73%
2022/03/31	3	56.10	40	55.65	55.40	-37	855	-4.33%
2022/03/30	3	56.70	51	56.82	56.50	-48	859	-5.59%
2022/03/29	1	55.80	50	56.82	58.30	-49	865	-5.66%
2022/03/28	3	55.00	30	54.97	55.20	-27	867	-3.11%
2022/03/25	0	0.00	2	57.40	56.20	-2	890	-0.22%
2022/03/24	2	58.50	1	58.20	58.00	1	912	0.11%
2022/03/23	4	58.35	44	58.95	59.10	-40	970	-4.12%
2022/03/18	1	58.00	0	0.00	58.00	1	1,255	0.08%
2022/03/17	1	54.70	5	55.00	54.80	-4	1,332	-0.30%
2022/03/16	2	52.85	0	0.00	52.80	2	1,401	0.14%
2022/03/15	2	53.80	0	0.00	52.50	2	1,447	0.14%
2022/03/11	3	54.93	0	0.00	54.90	3	1,460	0.21%
2022/03/09	1	54.40	0	0.00	54.00	1	1,506	0.07%
2022/03/08	3	54.07	0	0.00	53.60	3	1,531	0.20%
2022/03/07	3	56.47	0	0.00	55.40	3	1,530	0.20%
2022/03/04	1	58.50	2	58.75	58.50	-1	1,524	-0.07%
2022/03/02	4	58.80	0	0.00	59.50	4	1,532	0.26%
2022/03/01	5	60.14	2	59.30	58.80	3	1,535	0.20%
2022/02/25	33	58.18	24	58.17	59.00	9	1,536	0.59%
2022/02/24	6	58.02	2	58.30	58.00	4	1,550	0.26%
2022/02/23	0	0.00	9	60.59	60.50	-9	1,544	-0.58%
2022/02/22	6	60.53	0	0.00	60.40	6	1,545	0.39%
2022/02/21	8	61.49	0	0.00	62.10	8	1,538	0.52%
2022/02/18	1	58.90	3	57.57	58.40	-2	1,512	-0.13%
2022/02/17	10	59.48	1	59.60	58.10	9	1,512	0.59%
2022/02/16	1	59.70	0	0.00	59.70	1	1,502	0.07%
2022/02/14	4	57.25	0	0.00	57.00	4	1,501	0.27%
2022/02/11	0	0.00	40	60.25	59.00	-40	1,490	-2.68%
2022/02/10	0	0.00	71	60.28	60.10	-71	1,488	-4.77%
2022/02/09	11	60.19	100	61.28	61.80	-89	1,484	-6.00%
2022/02/08	2	59.15	106	57.65	60.30	-104	1,454	-7.15%	大賣/鉅額交易
2022/02/07	1	54.50	60	54.22	54.90	-59	1,445	-4.08%
2022/01/26	0	0.00	44	53.20	53.20	-44	1,438	-3.06%
2022/01/25	1	51.50	36	52.18	51.30	-35	1,439	-2.43%
2022/01/24	4	52.98	24	53.51	53.30	-20	1,432	-1.40%
2022/01/21	0	0.00	5	55.08	53.90	-5	1,429	-0.35%
2022/01/20	3	55.87	48	55.68	55.50	-45	1,424	-3.16%
2022/01/19	7	56.94	61	56.96	56.50	-54	1,421	-3.80%
2022/01/18	0	0.00	51	57.92	57.70	-51	1,435	-3.55%
2022/01/14	2	57.55	51	57.17	57.00	-49	1,499	-3.27%
2022/01/13	0	0.00	31	58.22	58.70	-31	1,525	-2.03%
2022/01/12	3	58.13	56	57.68	57.60	-53	1,539	-3.44%
2022/01/11	57	59.58	42	59.89	58.80	15	1,592	0.94%
2022/01/10	38	61.10	4	60.48	60.90	34	1,592	2.13%
2022/01/07	5	59.08	1	59.90	58.90	4	1,576	0.25%
2022/01/06	0	0.00	6	60.00	60.30	-6	1,566	-0.38%
2022/01/05	126	59.19	2	58.75	58.90	124	1,552	7.99%	大買/鉅額交易
2022/01/04	9	61.28	5	60.44	61.60	4	1,536	0.26%
2022/01/03	8.2	58.00	1	58.50	57.60	7.2	1,506	0.48%
2021/12/30	58	59.41	3	59.33	58.10	55	1,492	3.68%
2021/12/29	47	59.01	0	0.00	58.70	47	1,489	3.16%
2021/12/28	3	61.27	3	61.83	60.70	0	1,486	0.00%
2021/12/27	11.3	62.53	3	61.27	60.60	8.3	1,505	0.55%
2021/12/24	2	63.65	2	63.75	63.50	0	1,468	0.00%
2021/12/23	1	64.70	1	65.50	64.80	0	1,458	0.00%
2021/12/22	11	65.69	15	66.45	66.50	-4	1,440	-0.28%
2021/12/21	23	64.63	10	64.85	66.50	13	1,422	0.91%
2021/12/20	12	66.72	5	66.32	66.10	7	1,392	0.50%
2021/12/17	21	69.06	41.5	69.52	67.10	-20.5	1,367	-1.50%
2021/12/16	16.1	74.62	16	74.26	72.90	0.1	1,309	0.01%
2021/12/15	33.1	74.02	8	76.00	77.60	25.1	1,255	2.00%
2021/12/14	67.1	75.34	68	72.19	74.40	-0.9	1,171	-0.08%
2021/12/13	313	71.37	8	73.51	74.40	305	1,025	29.76%	大買/鉅額交易
2021/12/10	5.1	62.95	19.1	66.08	67.70	-14	939	-1.49%
2021/12/09	47.1	59.68	26	61.32	61.60	21.1	868	2.43%
2021/12/07	1	55.10	1	55.00	55.10	0	811	0.00%
2021/12/06	11	57.06	11	56.58	55.60	0	801	0.00%
2021/12/03	23	56.95	3	58.30	57.90	20	785	2.55%
2021/12/02	8	52.46	3	57.50	57.50	5	749	0.67%
2021/12/01	114	52.48	4	52.35	52.30	110	719	15.30%	大買/鉅額交易
2021/11/30	16	51.04	3	50.80	52.30	13	714	1.82%
2021/11/29	2	50.80	0	0.00	50.70	2	709	0.28%
2021/11/26	2	52.10	1	52.40	52.00	1	706	0.14%
2021/11/25	4	53.83	1	52.80	52.80	3	699	0.43%
2021/11/24	118	53.19	0	0.00	53.20	118	693	17.01%	大買/鉅額交易
2021/11/23	1	53.10	4	53.85	54.10	-3	684	-0.44%
2021/11/22	160	51.39	0	0.00	51.70	160	662	24.17%	大買/鉅額交易
2021/11/19	26	50.60	1	51.50	50.90	25	650	3.84%
2021/11/18	1	48.50	4	49.90	49.80	-3	642	-0.47%
2021/11/17	5	49.21	0	0.00	49.20	5	632	0.79%
2021/11/11	0	0.00	3	50.27	50.30	-3	630	-0.48%
2021/11/10	1	49.50	3	49.15	49.35	-2	623	-0.32%
2021/11/09	7	48.79	3	48.75	48.75	4	624	0.64%
2021/11/08	4	49.71	0	0.00	49.65	4	618	0.65%
2021/11/04	1	51.00	20	50.84	50.20	-19	612	-3.10%
2021/11/03	0	0.00	2	49.18	49.05	-2	604	-0.33%
2021/11/02	22	49.55	0	0.00	48.60	22	604	3.64%
2021/11/01	1	50.80	1	51.00	50.70	0	592	0.00%
2021/10/29	3	51.23	5	51.78	51.50	-2	594	-0.34%
2021/10/28	2	50.85	0	0.00	50.40	2	593	0.34%
2021/10/27	1	51.10	6	51.25	50.70	-5	595	-0.84%
2021/10/26	10	51.02	3	51.40	50.70	7	610	1.15%
2021/10/25	1	54.19	4	54.08	53.90	-3	597	-0.50%
2021/10/22	10	53.30	13	55.79	55.80	-3	577	-0.52%
2021/10/21	6	50.18	11	51.55	53.90	-5	535	-0.93%
2021/10/20	3	48.47	7	48.45	49.05	-4	505	-0.79%
2021/10/19	15	50.61	65	49.74	49.00	-50	491	-10.18%
2021/10/18	15	46.55	1	46.55	46.55	14	445	3.14%
2021/10/15	41	42.36	1	42.35	42.35	40	440	9.07%
2021/10/12	2	42.10	0	0.00	42.00	2	444	0.45%
2021/10/08	2	42.38	5	42.25	42.45	-3	442	-0.68%
2021/10/07	2	42.55	1.4	42.53	42.45	0.6	442	0.12%
2021/10/06	8	42.65	0.3	42.55	42.40	7.7	450	1.72%
2021/10/05	5	42.52	3	41.95	42.45	2	442	0.45%
2021/10/04	4.4	42.20	1	42.25	42.05	3.4	415	0.83%
2021/09/29	1	43.75	0	0.00	43.60	1	375	0.27%
2021/09/24	4	44.36	0	0.00	45.30	4	386	1.04%
2021/09/23	4	43.40	0	0.00	44.05	4	382	1.05%
2021/09/22	1	43.10	1	43.00	43.00	0	380	0.00%
2021/09/17	2	44.15	1	43.95	43.95	1	380	0.26%
2021/09/16	3	44.42	0	0.00	44.00	3	381	0.79%
2021/09/14	5	46.00	2	46.35	45.90	3	379	0.79%
2021/09/13	0	0.00	2	47.05	47.20	-2	383	-0.52%
2021/09/10	0	0.00	2	46.45	46.00	-2	392	-0.51%
2021/09/07	0	0.00	10	46.70	46.80	-10	409	-2.44%
2021/09/06	0	0.00	1	46.70	46.65	-1	418	-0.24%
2021/09/03	1	47.00	0	0.00	46.75	1	434	0.23%
2021/08/27	2	49.00	0	0.00	48.65	2	520	0.38%
2021/08/20	1	45.50	1	45.40	45.00	0	607	0.00%
2021/08/18	1	47.80	1	46.80	48.05	0	632	0.00%
2021/08/17	0	0.00	2	48.90	48.15	-2	636	-0.31%
2021/08/16	2	49.00	2	49.75	49.00	0	649	0.00%
2021/08/13	0	0.00	4	49.91	50.00	-4	654	-0.61%
2021/08/12	5	50.64	0	0.00	50.00	5	669	0.75%
2021/08/11	2	50.10	0	0.00	50.00	2	681	0.29%
2021/08/10	0	0.00	2	49.78	50.10	-2	691	-0.29%
2021/08/04	1	52.90	2	52.60	52.60	-1	770	-0.13%
2021/08/03	4	54.73	1	54.50	54.50	3	777	0.39%
2021/08/02	0	0.00	11	52.37	52.60	-11	787	-1.40%
2021/07/30	12	53.11	3	54.60	53.80	9	792	1.14%
2021/07/28	0	0.00	3	47.75	47.70	-3	785	-0.38%
2021/07/23	0	0.00	1	50.90	50.00	-1	834	-0.12%
2021/07/22	7	49.39	3	49.92	49.50	4	849	0.47%
2021/07/21	1	51.50	3	50.47	50.60	-2	855	-0.23%
2021/07/20	3	53.87	0	0.00	52.20	3	865	0.35%
2021/07/16	1	53.40	0	0.00	53.60	1	892	0.11%
2021/07/15	3	52.87	0	0.00	52.90	3	944	0.32%
2021/07/14	0	0.00	1	52.60	52.40	-1	959	-0.10%
2021/07/13	2	53.75	3	53.30	53.30	-1	996	-0.10%
2021/07/12	0	0.00	0.1	56.00	55.40	-0.1	1,002	0.00%
2021/07/09	0	0.00	1	56.40	55.70	-1	1,009	-0.10%
2021/07/08	0	0.00	4	56.65	56.90	-4	1,057	-0.38%
2021/07/07	1	57.50	2	57.45	57.30	-1	1,122	-0.09%
2021/07/06	0	0.00	2	57.95	58.00	-2	1,161	-0.17%
2021/07/05	2	58.00	0	0.00	57.80	2	1,212	0.16%
2021/07/02	2	58.70	1	58.10	58.30	1	1,257	0.08%
2021/07/01	0	0.00	1	57.60	57.50	-1	1,274	-0.08%
2021/06/30	1	57.90	0	0.00	57.90	1	1,299	0.08%
2021/06/29	0	0.00	2	57.70	57.60	-2	1,324	-0.15%
2021/06/28	0	0.00	1	58.60	58.50	-1	1,340	-0.07%
2021/06/25	1	59.60	0	0.00	58.90	1	1,387	0.07%
2021/06/24	0	0.00	1	60.00	59.80	-1	1,417	-0.07%
2021/06/21	0	0.00	4	59.30	59.10	-4	1,597	-0.25%
2021/06/16	0	0.00	1	59.30	58.80	-1	1,704	-0.06%
2021/06/15	1	59.40	3	59.30	59.10	-2	1,781	-0.11%
2021/06/11	1	61.10	10	61.12	60.80	-9	1,807	-0.50%
2021/06/10	17	61.87	3	62.37	62.70	14	1,806	0.77%
2021/06/09	1	62.10	40	60.95	60.00	-39	1,800	-2.17%
2021/06/08	4	60.53	9	61.28	62.00	-5	1,784	-0.28%
2021/06/03	5	56.58	0	0.00	56.60	5	1,759	0.28%
2021/06/02	1	59.30	0	0.00	57.20	1	1,768	0.06%
2021/06/01	3	59.10	9	59.73	59.90	-6	1,774	-0.34%
2021/05/31	17	60.28	1	58.70	58.90	16	1,776	0.90%
2021/05/28	35	61.99	8	63.61	63.00	27	1,804	1.50%
2021/05/25	1	55.90	2	55.80	55.60	-1	1,931	-0.05%
2021/05/21	2	57.55	0	0.00	58.00	2	2,099	0.10%
2021/05/20	0	0.00	1	59.30	56.10	-1	2,095	-0.05%
2021/05/19	1	56.80	2	54.85	58.40	-1	2,094	-0.05%
2021/05/17	14	54.31	0	0.00	52.20	14	2,075	0.67%
2021/05/14	2	54.85	0	0.00	57.80	2	2,047	0.10%
2021/05/13	1	53.00	0.3	53.00	52.60	0.7	2,030	0.03%
2021/05/11	5	57.70	0	0.00	58.00	5	1,995	0.25%
2021/05/10	6	60.43	2	61.70	60.30	4	1,979	0.20%
2021/05/07	12	61.57	1	62.00	63.40	11	1,966	0.56%
2021/05/06	3	60.57	0	0.00	59.80	3	1,955	0.15%
2021/05/05	1	59.50	5	61.42	60.50	-4	1,948	-0.21%
2021/05/04	3	60.27	0	0.00	58.80	3	1,936	0.15%
2021/04/29	0	0.00	1	66.50	66.70	-1	1,893	-0.05%
2021/04/28	0	0.00	2	67.80	66.60	-2	1,884	-0.11%
2021/04/27	3	71.50	2	70.05	68.30	1	1,869	0.05%
2021/04/22	11	66.54	3	65.90	66.10	8	1,823	0.44%
2021/04/21	21.5	72.43	1	68.00	68.00	20.5	1,797	1.14%
2021/04/20	11.1	69.62	0	0.00	70.20	11.1	1,747	0.64%
2021/04/14	7	70.57	28	68.20	69.90	-21	1,663	-1.26%
2021/04/13	3	77.63	1	79.70	74.20	2	1,617	0.12%
2021/04/12	3	83.20	10	83.20	82.40	-7	1,550	-0.45%
2021/04/09	2.2	78.64	2	77.20	78.80	0.2	1,516	0.01%
2021/04/08	0	0.00	2	82.40	81.50	-2	1,470	-0.14%
2021/04/07	1	88.00	2	89.15	87.30	-1	1,428	-0.07%
2021/04/06	3.8	91.71	4	90.95	88.90	-0.2	1,417	-0.01%
2021/04/01	1.2	91.95	1	88.80	91.00	0.2	1,398	0.01%
2021/03/31	2	88.70	0	0.00	89.00	2	1,386	0.14%
2021/03/30	7.2	88.17	3	88.07	87.00	4.2	1,419	0.30%
2021/03/29	3	92.77	3	91.90	91.70	0	1,369	0.00%
2021/03/26	3	91.17	5	91.36	92.40	-2	1,338	-0.15%
2021/03/25	5	94.88	1.1	93.83	93.30	3.9	1,310	0.30%
2021/03/24	4	88.45	7.3	89.62	92.40	-3.3	1,225	-0.27%
2021/03/23	1	75.40	7	81.29	84.00	-6	1,158	-0.52%
2021/03/22	1	72.00	6	72.80	76.40	-5	1,100	-0.45%
2021/03/19	5	73.08	0	0.00	73.00	5	1,063	0.47%
2021/03/18	5	75.08	15.3	74.86	73.60	-10.3	1,040	-0.99%
2021/03/17	1	69.50	0	0.00	74.20	1	961	0.10%
2021/03/16	0	0.00	1	66.20	67.50	-1	929	-0.11%
2021/03/11	2	65.45	2	63.45	63.00	0	897	0.00%
2021/03/09	0	0.00	1	64.00	64.50	-1	886	-0.11%
2021/03/08	2	65.60	1	65.00	65.90	1	883	0.11%
2021/03/05	0	0.00	3	63.67	66.00	-3	867	-0.35%
2021/03/03	2.1	58.52	0	0.00	64.00	2.1	840	0.25%
2021/03/02	1.3	60.74	3	63.20	63.10	-1.7	792	-0.21%
2021/02/26	2	57.55	5	57.32	57.50	-3	753	-0.40%
2021/02/25	1	54.70	11.6	57.52	59.30	-10.6	723	-1.46%
2021/02/24	15	53.96	211	54.30	54.30	-196	615	-31.85%	大賣/鉅額交易
2021/02/23	0	0.00	1	49.40	49.40	-1	437	-0.23%
2021/02/19	8.2	38.70	1	41.00	40.90	7.2	461	1.55%
2021/02/18	0.5	37.95	0	0.00	38.00	0.5	457	0.11%
2021/02/17	1	37.55	1	37.50	37.65	0	458	0.00%
2021/02/05	0	37.10	4	36.96	37.05	-4	456	-0.88%
2021/02/03	0	0.00	4	35.80	35.95	-4	453	-0.88%
2021/01/29	1	35.15	0	0.00	35.10	1	453	0.22%
2021/01/25	0	0.00	9	36.45	35.00	-9	445	-2.02%
2021/01/20	7.1	35.29	2	35.40	35.05	5.1	436	1.17%
2021/01/19	1	35.90	0	0.00	35.70	1	432	0.23%
2021/01/15	3	36.32	0	0.00	35.90	3	432	0.69%
2021/01/14	1	36.50	0	0.00	36.60	1	428	0.23%
2021/01/12	2	36.75	0	0.00	36.55	2	424	0.47%
2021/01/11	1	36.90	0	0.00	36.75	1	422	0.24%
2021/01/08	0	0.00	1	36.90	37.10	-1	420	-0.24%
2021/01/06	2	36.70	0	0.00	36.65	2	416	0.48%
2020/12/31	0	0.00	17	37.45	37.40	-17	402	-4.23%
2020/12/30	0	0.00	1	37.15	37.10	-1	393	-0.25%
2020/12/28	8	37.10	0	0.00	36.90	8	376	2.12%
2020/12/25	9	36.95	1	37.00	36.90	8	365	2.19%
2020/12/24	15.1	37.20	1	37.10	37.15	14.1	349	4.03%
2020/12/22	1	39.00	0	0.00	38.90	1	294	0.34%
2020/12/21	17	40.13	0	0.00	39.65	17	293	5.80%
2020/12/18	15	40.30	0	0.00	40.35	15	284	5.27%
2020/12/17	0	0.00	10	40.40	40.50	-10	285	-3.51%
2020/12/16	6	38.93	8	39.65	39.65	-2	284	-0.70%
2020/12/08	12	39.80	0	0.00	39.85	12	298	4.03%
2020/12/07	0	0.00	2	40.00	40.10	-2	297	-0.67%
2020/12/04	0	0.00	1	40.60	40.65	-1	294	-0.34%
2020/12/03	10	40.20	8	40.35	40.30	2	291	0.69%
2020/12/02	1	41.40	0	0.00	41.00	1	286	0.35%
2020/11/23	0	0.00	5	44.00	43.70	-5	265	-1.89%
2020/11/19	0	0.00	2	43.10	43.10	-2	244	-0.82%
2020/11/18	0	0.00	7	44.19	45.95	-7	232	-3.01%
2020/11/17	0	0.00	11	41.67	42.25	-11	217	-5.05%
2020/11/11	1	38.60	0	0.00	38.85	1	209	0.48%
2020/10/20	1	38.40	0	0.00	38.30	1	260	0.38%
2020/10/15	3	38.80	0	0.00	38.35	3	280	1.07%
2020/10/12	6	39.20	0	0.00	39.15	6	311	1.92%
2020/10/05	0	0.00	3	40.70	40.65	-3	451	-0.66%
2020/09/28	2	39.50	5	40.65	40.65	-3	555	-0.54%
2020/09/21	1	43.00	0	0.00	43.15	1	581	0.17%
2020/09/17	0	0.00	1	42.55	42.10	-1	578	-0.17%
2020/09/16	2	43.28	4	43.03	42.50	-2	580	-0.34%
2020/09/10	1	40.00	0	0.00	38.90	1	597	0.17%
2020/09/08	1	38.80	0	0.00	38.80	1	629	0.16%
2020/08/31	2	40.00	0	0.00	40.15	2	713	0.28%
2020/08/05	1	42.40	0	0.00	42.25	1	1,026	0.10%
2020/07/30	2	42.00	0	0.00	43.00	2	1,045	0.19%
2020/07/22	2	46.60	1	47.15	46.40	1	1,052	0.10%
2020/07/21	1	45.50	1	46.60	45.25	0	1,047	0.00%
2020/07/17	1	45.45	4	46.90	46.00	-3	1,034	-0.29%
2020/07/16	0	0.00	2	48.80	48.80	-2	1,020	-0.20%
2020/07/15	0	0.00	1	48.90	48.60	-1	1,016	-0.10%
2020/07/13	2	51.80	10	52.30	51.00	-8	991	-0.81%
2020/07/10	31	57.40	1	57.00	53.90	30	968	3.10%
2020/07/08	10	50.10	0	0.00	50.20	10	825	1.21%
2020/07/07	1	47.00	10	48.80	48.30	-9	802	-1.12%
2020/07/03	3	47.40	0	0.00	47.35	3	791	0.38%
2020/06/23	1	49.40	0	0.00	49.00	1	778	0.13%
2020/06/18	1	51.10	5	51.20	50.60	-4	774	-0.52%
2020/06/16	0	0.00	1	51.10	51.00	-1	765	-0.13%
2020/06/15	5	49.05	1	50.50	50.00	4	768	0.52%
2020/06/12	6	48.74	0	0.00	49.15	6	766	0.78%
2020/06/11	0	0.00	20	50.00	48.00	-20	764	-2.61%
2020/06/10	0	0.00	61	50.20	52.00	-61	753	-8.10%
2020/06/09	0	0.00	2	47.80	48.00	-2	738	-0.27%
2020/06/03	0	0.00	1	45.80	46.40	-1	764	-0.13%
2020/06/02	10	43.85	0	0.00	43.90	10	770	1.30%
2020/05/29	0	0.00	15	44.37	45.15	-15	769	-1.95%
2020/05/28	28	44.95	0	0.00	44.05	28	764	3.66%
2020/05/27	23	45.57	0	0.00	45.30	23	762	3.02%
2020/05/25	29	48.24	0	0.00	47.85	29	748	3.87%
2020/05/22	17	50.03	5	50.90	49.90	12	750	1.60%
2020/05/21	7	51.57	11	52.25	51.10	-4	717	-0.56%
2020/05/20	0	0.00	6	48.20	48.20	-6	629	-0.95%
2020/05/19	0	0.00	11	41.62	43.85	-11	569	-1.93%
2020/04/21	0	0.00	2	32.95	33.00	-2	524	-0.38%
2020/04/06	0	0.00	1	32.00	32.30	-1	519	-0.19%
2020/03/26	0	0.00	24	32.75	30.70	-24	551	-4.35%
2020/03/25	1	30.55	0	0.00	30.70	1	619	0.16%
2020/03/20	0	0.00	5	27.70	28.05	-5	637	-0.78%
2020/03/19	5	25.50	0	0.00	25.50	5	645	0.77%
2020/03/18	0	0.00	1	26.85	26.85	-1	639	-0.16%
2020/03/17	0	0.00	1	30.40	29.75	-1	628	-0.16%
2020/03/09	1	45.05	0	0.00	44.10	1	692	0.14%
2020/03/05	0	0.00	2	45.90	45.60	-2	667	-0.30%
2020/02/27	3	46.40	0	0.00	44.45	3	685	0.44%
2020/02/25	0	0.00	95	47.71	47.55	-95	679	-13.98%
2020/02/24	0	0.00	25	46.65	47.20	-25	654	-3.82%
2020/02/21	0	0.00	1	44.40	44.85	-1	638	-0.16%
2020/02/20	1	44.50	10	46.00	44.40	-9	636	-1.41%
2020/02/19	0	0.00	6	44.90	44.90	-6	628	-0.95%
2020/02/18	0	0.00	2	42.00	42.05	-2	622	-0.32%
2020/02/05	0	0.00	2	45.20	44.45	-2	684	-0.29%
2020/02/03	1	39.25	1	39.55	40.85	0	675	0.00%
2019/12/31	0	0.00	10	44.55	44.75	-10	731	-1.37%
2019/12/30	10	45.40	10	46.30	44.70	0	728	0.00%
2019/12/27	0	0.00	31	44.39	44.10	-31	714	-4.34%
2019/12/20	2	46.20	2	47.30	45.10	0	676	0.00%
2019/12/17	10	40.70	0	0.00	40.65	10	575	1.74%
2019/12/16	0	0.00	6	40.45	39.60	-6	572	-1.05%
2019/12/11	21	39.81	0	0.00	39.80	21	535	3.92%
2019/12/10	30	40.37	15	40.93	40.85	15	523	2.86%
2019/12/09	85	40.49	1	44.00	40.45	84	507	16.56%
2019/12/06	0	0.00	1	44.50	44.90	-1	446	-0.22%
2019/12/05	1	46.70	0	0.00	46.45	1	435	0.23%
2019/12/04	25	46.39	2	47.00	46.35	23	414	5.55%
2019/11/29	0	0.00	5	50.50	49.20	-5	394	-1.27%
2019/11/20	3	48.00	0	0.00	47.95	3	340	0.88%
2019/11/13	4	48.45	0	0.00	48.05	4	330	1.21%
2019/11/12	25	48.70	0	0.00	48.55	25	321	7.79%
2019/11/11	2	49.05	2	49.65	48.95	0	317	0.00%
2019/11/08	0	0.00	1	49.45	50.80	-1	310	-0.32%
2019/11/07	16	49.83	0	0.00	49.45	16	305	5.24%
2019/11/05	0	0.00	3	50.00	50.30	-3	292	-1.02%
2019/11/04	21	51.09	0	0.00	50.90	21	281	7.46%
2019/10/31	1	51.20	0	0.00	51.50	1	257	0.39%
2019/10/30	14	51.07	0	0.00	51.00	14	250	5.59%
2019/10/29	2	52.05	0	0.00	52.50	2	237	0.84%
2019/10/25	1	57.20	0	0.00	56.00	1	216	0.46%
2019/10/23	0	0.00	1	56.50	56.60	-1	214	-0.47%
2019/10/22	6	56.28	0	0.00	56.50	6	215	2.78%
2019/10/18	1	58.20	0	0.00	58.00	1	207	0.48%
2019/10/16	25	59.32	0	0.00	59.40	25	214	11.66%
2019/08/14	0	0.00	1	67.40	67.30	-1	221	-0.45%
2019/08/01	1	71.70	0	0.00	71.70	1	221	0.45%
2019/07/19	1	80.00	0	0.00	79.50	1	190	0.52%
2019/07/18	1	81.20	15	79.95	79.60	-14	188	-7.43%
2019/07/17	1	81.20	1	80.00	80.00	0	178	0.00%
2019/07/16	1	78.80	1	79.00	79.00	0	164	0.00%
2019/07/12	0	0.00	0.5	75.20	75.20	-0.5	157	-0.32%
2019/07/04	2	74.60	0	0.00	75.00	2	180	1.11%
2019/06/17	2	75.20	0	0.00	74.80	2	168	1.19%
2019/06/05	0	0.00	2	75.85	75.30	-2	170	-1.17%
2019/05/31	0	0.00	1	74.60	74.20	-1	170	-0.59%
2019/05/22	0	0.00	7.6	67.92	68.60	-7.6	171	-4.41%
2019/05/17	0	0.00	2	63.40	63.60	-2	191	-1.04%
2019/05/03	1	71.60	0	0.00	71.40	1	206	0.49%
2019/04/25	0	0.00	4	72.70	72.60	-4	210	-1.90%
2019/04/23	1	73.00	0	0.00	73.00	1	216	0.46%
2019/04/18	1	74.00	0	0.00	72.80	1	237	0.42%
2019/04/17	0	0.00	1	76.50	74.80	-1	233	-0.43%
2019/04/16	3	75.97	7	76.44	76.00	-4	232	-1.72%
2019/04/01	0	0.00	2	74.20	73.30	-2	224	-0.89%
2019/03/26	0	0.00	4	71.30	71.60	-4	216	-1.85%
2019/03/11	2	75.50	2	75.60	75.80	0	231	0.00%
2019/03/08	0	0.00	1	75.40	75.30	-1	234	-0.43%
2019/02/27	2	73.90	0	0.00	75.50	2	249	0.80%
2019/02/26	1	75.10	0	0.00	75.70	1	254	0.39%
2019/02/22	10	76.60	0	0.00	76.40	10	279	3.57%
2019/02/21	5	76.92	0	0.00	76.80	5	280	1.78%
2019/02/20	4	79.25	2	77.70	76.80	2	278	0.72%
2019/02/19	3	75.10	2	74.60	76.30	1	262	0.38%
2019/02/15	2	73.00	0	0.00	73.00	2	256	0.78%
2019/02/13	6	74.38	0	0.00	73.80	6	254	2.36%
2019/02/11	2	71.80	0	0.00	70.40	2	244	0.82%
2019/01/30	2	68.60	0	0.00	68.60	2	239	0.84%
2019/01/18	2	66.65	0	0.00	66.60	2	259	0.77%
2019/01/10	1	66.70	1	68.10	68.30	0	266	0.00%
2019/01/08	1	65.20	1	64.60	64.60	0	257	0.00%
2019/01/02	0	0.00	1	61.90	61.80	-1	284	-0.35%
2018/11/29	0	0.00	1	64.20	64.20	-1	442	-0.23%
2018/11/23	1	63.40	0	0.00	60.40	1	434	0.23%
2018/11/09	0	0.00	0.1	58.00	57.40	-0.1	442	-0.03%
2018/10/31	0	0.00	1	56.00	56.00	-1	452	-0.22%
2018/10/30	0	0.00	2	54.70	55.00	-2	451	-0.44%
2018/10/26	0	0.00	5	56.46	56.00	-5	440	-1.14%
2018/10/24	2	62.95	0	0.00	62.90	2	429	0.47%
2018/10/19	3	63.10	0	0.00	63.10	3	449	0.67%
2018/10/17	0	0.00	4	67.95	67.00	-4	452	-0.88%
2018/10/16	20	67.20	2	66.80	67.00	18	452	3.98%
2018/10/11	5	65.98	0	0.00	65.70	5	436	1.15%
2018/10/08	1	76.30	5	76.34	76.00	-4	414	-0.97%
2018/10/04	6	80.38	0	0.00	78.30	6	403	1.49%
2018/10/03	0	0.00	1	79.40	78.70	-1	377	-0.26%
2018/10/02	5	82.04	0	0.00	81.00	5	374	1.33%
2018/10/01	3	83.67	0	0.00	82.10	3	355	0.84%
2018/09/27	0	0.00	1	75.30	76.00	-1	325	-0.31%
2018/09/13	2	79.15	0	0.00	79.50	2	332	0.60%
2018/09/11	1	75.90	0	0.00	75.80	1	327	0.30%
2018/09/07	1	79.20	0	0.00	77.40	1	316	0.32%
2018/09/06	1	80.00	0	0.00	79.10	1	311	0.32%
2018/09/05	1	77.70	16	80.08	81.00	-15	307	-4.88%
2018/09/03	1	83.00	1	83.50	83.00	0	267	0.00%
2018/08/29	1	82.70	0	0.00	82.70	1	285	0.35%
2018/08/24	11	87.95	5	87.54	85.90	6	293	2.04%
2018/08/23	1	84.90	0	0.00	84.60	1	296	0.34%
2018/08/22	1	85.00	0	0.00	85.00	1	300	0.33%
2018/08/21	10	85.00	0	0.00	85.00	10	303	3.30%
2018/08/20	0	0.00	1	84.70	84.50	-1	308	-0.32%
2018/08/15	1	85.00	0	0.00	84.90	1	323	0.31%
2018/08/09	0	0.00	1	87.00	87.00	-1	346	-0.29%
2018/07/24	0	0.00	46	87.96	88.40	-46	507	-9.07%
2018/07/16	0	0.00	1	95.60	94.10	-1	635	-0.16%
2018/07/05	0	0.00	1	90.20	90.20	-1	654	-0.15%
2018/07/04	1	93.40	2	95.15	93.00	-1	667	-0.15%
2018/06/29	3	102.00	1	102.50	102.50	2	700	0.29%
2018/06/28	0	0.00	1	99.80	99.10	-1	703	-0.14%
2018/06/27	1	100.50	1	99.10	99.10	0	710	0.00%
2018/06/26	0	0.00	1	100.00	100.00	-1	711	-0.14%
2018/06/25	0	0.00	16	103.96	99.80	-16	713	-2.24%
2018/06/22	2	104.25	0	0.00	104.50	2	718	0.28%
2018/06/21	1	105.50	1	104.50	105.50	0	728	0.00%
2018/06/20	1	100.00	0	0.00	99.60	1	732	0.14%
2018/06/15	0	0.00	3	99.50	103.00	-3	774	-0.39%
2018/06/14	0	0.00	6	100.50	99.00	-6	795	-0.75%
2018/06/13	0	0.00	1	101.00	100.00	-1	812	-0.12%
2018/06/08	0	0.00	11	104.23	103.00	-11	867	-1.27%
2018/06/07	3	107.17	6	106.58	106.50	-3	876	-0.34%
2018/06/06	1	106.50	1	107.50	105.50	0	874	0.00%
2018/06/05	0	0.00	1	111.00	110.00	-1	879	-0.11%
2018/06/04	1	111.00	0	0.00	109.50	1	905	0.11%
2018/05/31	1	111.50	1	112.00	111.50	0	908	0.00%
2018/05/30	0	0.00	3	112.50	112.00	-3	891	-0.34%
2018/05/25	3	120.33	2	116.00	116.00	1	875	0.11%
2018/05/24	7	122.79	0	0.00	122.50	7	864	0.81%
2018/05/23	7	122.00	0	0.00	121.50	7	860	0.81%
2018/05/21	2	121.75	9	121.50	123.00	-7	837	-0.84%
2018/05/18	1	119.50	1	120.00	120.50	0	824	0.00%
2018/05/16	3	120.33	2	119.50	118.00	1	816	0.12%
2018/05/15	10.1	118.00	2	119.25	118.00	8.1	804	1.00%
2018/05/14	1	114.50	0	0.00	114.00	1	788	0.13%
2018/05/11	1	112.50	0	0.00	112.50	1	778	0.13%
2018/05/10	1	113.50	1	114.50	114.50	0	774	0.00%
2018/05/09	10	115.00	0	0.00	113.00	10	766	1.31%
2018/05/08	2	116.00	0	0.00	116.00	2	759	0.26%
2018/05/07	1	124.00	2	122.25	123.00	-1	748	-0.13%
2018/05/04	6	124.42	10	126.95	122.00	-4	749	-0.53%
2018/05/03	1	125.00	13	124.15	123.00	-12	715	-1.68%
2018/05/02	24	115.21	0	0.00	116.00	24	699	3.43%
2018/04/30	0	0.00	5	113.10	114.00	-5	695	-0.72%
2018/04/27	10	113.10	0	0.00	116.50	10	689	1.45%
2018/04/26	1	116.00	12	114.13	110.50	-11	673	-1.63%
2018/04/25	6	112.92	5	119.50	120.00	1	650	0.15%
2018/04/24	7	109.64	3	109.67	109.50	4	617	0.65%
2018/04/23	11	108.50	15	108.07	112.00	-4	599	-0.67%
2018/04/19	2	102.50	0	0.00	101.50	2	582	0.34%
2018/04/18	0	0.00	3	99.53	98.00	-3	576	-0.52%
2018/04/16	1	100.00	1	99.10	99.10	0	576	0.00%
2018/04/13	1	100.50	1	101.50	101.00	0	575	0.00%
2018/04/12	0	0.00	1	103.00	102.50	-1	576	-0.17%
2018/04/11	5	102.30	3	103.33	103.00	2	574	0.35%
2018/04/10	8	103.06	7	102.00	102.00	1	568	0.18%
2018/04/09	1	112.00	0	0.00	108.50	1	554	0.18%
2018/04/03	12.1	107.93	8	110.00	109.50	4.1	543	0.75%
2018/04/02	1	108.00	8	108.81	110.00	-7	528	-1.32%
2018/03/31	1	104.50	1	104.00	103.00	0	511	0.00%
2018/03/30	2	103.00	1	103.50	103.00	1	506	0.20%
2018/03/29	3	102.67	1	103.00	102.00	2	499	0.40%
2018/03/28	1	100.50	2	101.50	100.50	-1	495	-0.20%
2018/03/27	2	100.00	0	0.00	100.00	2	491	0.41%
2018/03/26	0	0.00	1	104.50	103.50	-1	486	-0.21%
2018/03/22	6	101.83	0	0.00	100.50	6	469	1.28%
2018/03/21	11	103.68	9	102.17	102.00	2	457	0.44%
2018/03/20	10	108.00	1	109.50	110.00	9	425	2.11%
2018/03/19	2	108.25	1	109.00	111.00	1	403	0.25%
2018/03/16	2	105.50	4	102.00	101.00	-2	386	-0.52%
2018/03/15	7	101.67	10	103.05	104.00	-3	369	-0.81%
2018/03/14	3	95.00	0	0.00	94.80	3	338	0.89%
2018/03/13	4	95.00	3	94.40	94.20	1	328	0.30%
2018/03/09	5	90.82	0	0.00	91.10	5	315	1.58%
2018/03/08	5	92.88	0	0.00	92.80	5	308	1.62%
2018/03/07	1	88.20	0	0.00	89.50	1	283	0.35%
2018/03/05	0	0.00	1	83.00	82.80	-1	263	-0.38%
2018/02/26	1	83.90	0	0.00	84.10	1	268	0.37%
2018/02/07	3	84.67	0	0.00	83.20	3	306	0.98%
2018/02/06	0	0.00	6	84.60	82.00	-6	307	-1.95%
2018/02/05	2	86.80	0	0.00	86.10	2	303	0.66%
2018/02/02	0	0.00	1	85.50	85.10	-1	304	-0.33%
2018/01/30	3	85.53	4	85.60	85.60	-1	325	-0.31%
2018/01/29	6	89.67	0	0.00	89.00	6	325	1.84%
2018/01/26	4	83.50	5	86.00	86.80	-1	315	-0.32%
2018/01/25	1	80.90	0	0.00	83.50	1	307	0.33%
2018/01/24	2	79.60	0	0.00	79.80	2	308	0.65%
2018/01/23	0	0.00	2	81.00	80.60	-2	323	-0.62%
2018/01/22	0	0.00	2	80.40	80.90	-2	352	-0.57%
2018/01/19	4	81.38	1	81.50	81.50	3	416	0.72%
2018/01/18	2	79.00	1	78.90	79.00	1	566	0.18%
2018/01/16	1	78.80	22	80.68	78.70	-21	572	-3.67%
2018/01/10	0	0.00	6	76.58	76.80	-6	564	-1.06%
2018/01/04	1	74.50	0	0.00	74.50	1	559	0.18%