永豐臺灣加權 (006204)-永豐金券商分點個股進出

台股 » 個股 » 永豐臺灣加權 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐臺灣加權

(006204)

可現股當沖

股價
113.25
漲跌
▼1.20
漲幅
-1.05%
成交量
2張
產業
上市
46人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

永豐臺灣加權 (006204)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	0	114.45	4	114.25	114.45	-4	6	-61.81%
2024/11/19	1.8	113.64	48	114.11	114.80	-46.2	6	-717.89%
2024/11/18	1.1	113.66	4	113.30	113.10	-2.9	5	-50.78%
2024/11/15	0	113.70	1	114.69	114.35	-1	5	-17.77%
2024/11/14	0	0.00	1.6	114.05	114.25	-1.6	5	-27.72%
2024/11/13	1.6	115.17	2	115.17	115.35	-0.4	5	-7.53%
2024/11/12	0	114.95	0	115.95	115.70	0	5	-0.09%
2024/11/11	1.6	117.17	1	117.40	117.35	0.6	5	10.59%
2024/11/08	1	118.20	0	0.00	117.95	1	5	17.75%
2024/11/07	0	0.00	0	116.33	117.45	0	6	-0.35%
2024/11/06	1.3	116.10	2.1	116.00	117.05	-0.8	6	-12.08%
2024/11/05	0	0.00	0	114.73	115.60	0	6	-0.37%
2024/11/04	0.5	114.72	1	114.75	114.85	-0.5	7	-7.40%
2024/11/01	0	113.70	3	112.70	113.60	-3	7	-39.99%
2024/10/30	0	0.00	0	114.45	114.60	0	7	-0.09%
2024/10/29	1.4	114.35	0	114.45	114.30	1.3	7	17.81%
2024/10/28	0.9	117.00	0.1	116.77	116.50	0.9	7	11.00%
2024/10/25	1	116.40	1	116.40	116.65	0	7	-0.12%
2024/10/24	0	0.00	1	116.45	115.70	-1	7	-12.84%
2024/10/23	1.5	117.42	1	117.45	117.55	0.5	7	6.04%
2024/10/22	0	0.00	0	116.90	118.15	0	7	-0.10%
2024/10/21	1.8	119.01	0	118.45	118.75	1.8	7	23.11%
2024/10/18	2	118.40	1.1	118.65	118.55	0.9	8	10.36%
2024/10/17	1	115.65	1.1	115.66	116.25	-0.1	8	-1.28%
2024/10/16	2	115.88	0.1	116.25	116.25	1.8	8	21.87%
2024/10/15	1	116.35	4.4	116.36	117.00	-3.4	8	-39.48%
2024/10/14	2.5	115.51	1	115.55	115.55	1.5	9	15.33%
2024/10/11	1	115.80	0.1	115.19	115.60	0.9	9	9.52%
2024/10/09	10.6	114.40	0	114.31	114.05	10.6	9	112.75%
2024/10/08	1	113.70	20	113.20	113.60	-19	9	-207.19%
2024/10/07	2.3	114.25	9.1	114.09	113.90	-6.8	8	-75.78%
2024/10/04	1.4	112.97	0	0.00	112.30	1.4	8	16.47%
2024/10/01	2	112.65	0	112.35	112.90	2	8	23.08%
2024/09/30	1.4	114.23	0	0.00	112.90	1.4	9	15.12%
2024/09/27	0	115.55	0	115.50	115.55	0	9	-0.16%
2024/09/26	0.9	115.53	1.1	115.37	115.35	-0.2	10	-1.97%
2024/09/25	1	114.64	3.1	114.62	114.50	-2	10	-19.74%
2024/09/24	1	112.10	1.1	111.77	112.35	-0.1	10	-1.00%
2024/09/23	0.4	112.32	3.1	112.13	112.10	-2.7	10	-25.78%
2024/09/20	0	0.00	2.2	111.72	111.75	-2.2	10	-20.40%
2024/09/19	0.4	109.56	21.2	110.09	110.30	-20.7	11	-186.60%
2024/09/18	0	0.00	0.1	109.00	109.45	-0.1	11	-0.63%
2024/09/16	2.4	110.08	1	110.20	110.20	1.4	11	12.76%
2024/09/13	0.7	109.85	1.2	109.72	109.70	-0.5	11	-4.21%
2024/09/12	1	108.40	1	108.40	109.30	0	11	0.00%
2024/09/11	1	106.60	0	0.00	106.40	1	11	8.85%
2024/09/10	0	0.00	0	106.45	106.30	0	11	-0.04%
2024/09/09	1.4	105.79	1	105.59	106.45	0.4	11	3.38%
2024/09/06	1.3	107.71	0.1	107.60	108.05	1.2	11	10.79%
2024/09/05	2	108.05	4	107.84	107.40	-2	11	-16.83%
2024/09/04	0.1	106.96	9.2	106.84	106.40	-9.1	12	-74.43%
2024/09/03	2	112.11	2	111.83	111.50	0	12	-0.29%
2024/09/02	1	112.80	2	112.40	112.00	-1	12	-7.98%
2024/08/30	2	111.95	6	111.82	112.30	-4	12	-31.33%
2024/08/29	1.3	110.94	0	0.00	111.95	1.3	13	9.61%
2024/08/28	3	111.90	4	111.88	112.65	-1	13	-7.28%
2024/08/27	1	111.50	0	111.20	111.65	1	14	7.04%
2024/08/26	0.7	113.18	0.1	112.54	112.55	0.6	14	4.34%
2024/08/23	1.6	111.15	2	111.28	111.45	-0.4	14	-2.81%
2024/08/22	0	111.20	1	111.80	111.55	-1	14	-6.92%
2024/08/21	0	111.65	1	112.25	112.15	-1	14	-6.91%
2024/08/20	0	0.00	1	113.25	112.95	-1	14	-6.99%
2024/08/19	0.3	113.00	1	112.59	112.95	-0.7	14	-5.13%
2024/08/16	1.1	112.84	2	112.62	112.85	-0.9	14	-6.41%
2024/08/15	0	0.00	1	111.15	111.15	-1	14	-6.68%
2024/08/14	0	0.00	1	111.30	111.30	-1	15	-6.57%
2024/08/13	0.5	110.19	1	109.90	109.90	-0.5	15	-3.45%
2024/08/12	1	110.35	0.5	109.45	110.30	0.5	15	3.42%
2024/08/09	30.4	107.76	20.1	108.23	108.70	10.3	15	66.76%
2024/08/07	1	105.46	4	107.12	107.45	-3	15	-19.50%
2024/08/06	3.4	102.92	1	102.39	104.75	2.3	15	15.13%
2024/08/05	21.7	99.91	3.5	101.64	99.80	18.2	15	116.32%
2024/08/02	0.4	109.63	3	108.65	108.80	-2.6	15	-17.27%
2024/07/31	0	0.00	21	111.54	111.55	-21	15	-133.20%
2024/07/30	0.2	110.95	0	110.20	111.45	0.1	15	0.80%
2024/07/29	2.3	112.49	1	113.15	112.00	1.3	15	8.30%
2024/07/26	0.9	111.30	0	0.00	111.15	0.9	15	5.81%
2024/07/23	3.4	114.03	2	113.80	114.55	1.4	15	8.76%
2024/07/22	6	112.70	5.1	112.68	111.90	0.9	15	5.66%
2024/07/19	42.4	115.78	1	115.59	115.15	41.3	16	256.21%
2024/07/18	0	116.95	1	116.50	116.50	-1	15	-6.30%
2024/07/17	2	118.15	1.1	118.83	118.15	0.9	16	5.79%
2024/07/16	1.3	119.44	16	120.39	119.60	-14.7	17	-84.92%
2024/07/15	20.5	119.15	15.4	119.15	119.25	5.1	18	27.33%
2024/07/12	3	119.63	3	119.58	119.25	0	17	0.08%
2024/07/11	0.1	120.90	1.4	121.08	121.60	-1.3	19	-6.63%
2024/07/10	3	119.15	2.2	119.16	119.70	0.8	19	3.86%
2024/07/09	5.4	119.64	2	119.77	119.15	3.4	19	17.48%
2024/07/08	3.2	118.71	2	119.05	119.60	1.2	19	6.10%
2024/07/05	2	117.50	2.1	117.50	117.40	-0.1	19	-0.47%
2024/07/04	0	0.00	21.1	117.11	117.25	-21.1	19	-108.46%
2024/07/03	0.5	115.19	15	115.15	115.50	-14.6	19	-75.49%
2024/07/02	67	114.00	2	114.50	114.15	65	19	339.39%
2024/07/01	2.4	115.29	3	115.25	115.15	-0.6	18	-3.18%
2024/06/28	2	114.78	22	114.61	115.00	-20	18	-106.77%
2024/06/27	0	0.00	1	114.09	114.10	-1	18	-5.52%
2024/06/26	25.1	114.18	0	114.65	114.20	25.1	18	136.41%
2024/06/25	0	112.85	21.7	113.10	113.60	-21.7	18	-114.77%
2024/06/24	1.4	114.52	18	114.19	113.95	-16.6	18	-89.64%
2024/06/21	2	115.58	3.9	115.79	116.20	-1.9	18	-9.97%
2024/06/20	0	115.95	1	116.24	116.45	-1	18	-5.29%
2024/06/19	0.3	114.92	3.4	114.78	115.45	-3.1	18	-16.53%
2024/06/18	1	112.70	4	112.78	113.25	-3	19	-15.59%
2024/06/17	1.2	111.67	1.1	111.65	111.70	0.2	20	0.92%
2024/06/14	0	0.00	1	111.58	111.60	-1	20	-4.97%
2024/06/13	1.5	110.78	1.2	110.92	110.90	0.3	20	1.44%
2024/06/12	2	108.70	21	108.85	109.45	-19	20	-91.76%
2024/06/11	20.6	108.61	0.1	109.00	108.60	20.6	20	99.33%
2024/06/07	21	108.31	2	108.40	108.40	19	20	93.01%
2024/06/06	4.4	108.65	5	108.68	108.85	-0.6	20	-3.17%
2024/06/05	2	105.85	14	106.22	106.50	-12	20	-59.70%
2024/06/04	41	106.23	2	106.27	106.10	39	20	186.62%
2024/06/03	3.5	106.74	24.1	107.01	107.25	-20.6	20	-101.25%
2024/05/31	11	105.98	16	106.24	105.90	-5	20	-24.96%
2024/05/30	31	106.74	1	106.90	106.55	30	19	153.08%
2024/05/29	1.9	108.59	2	108.33	108.05	-0.1	19	-0.59%
2024/05/28	0	0.00	1.1	108.89	108.95	-1.1	19	-5.83%
2024/05/27	1	108.80	0.2	108.52	108.35	0.8	19	4.24%
2024/05/24	0	0.00	0.4	106.99	107.50	-0.4	19	-1.93%
2024/05/23	1.5	107.33	1	107.35	107.45	0.5	19	2.34%
2024/05/22	11	105.89	2	106.05	106.85	9	19	46.35%
2024/05/21	0	0.00	0	105.55	105.20	0	19	-0.04%
2024/05/20	21.4	105.24	1.2	105.81	105.55	20.2	18	106.35%
2024/05/17	0	105.85	0	104.00	105.85	0	18	-0.08%
2024/05/16	2.2	106.71	2	107.10	106.30	0.2	18	0.88%
2024/05/15	0	0.00	0.3	105.56	105.85	-0.3	20	-1.57%
2024/05/14	1	104.30	1	104.54	104.30	0	29	-0.03%
2024/05/13	42.5	103.99	19	103.99	103.85	23.5	29	78.61%
2024/05/10	0	0.00	10	102.95	102.95	-10	29	-34.53%
2024/05/09	22.7	102.96	12	103.00	103.00	10.7	29	36.01%
2024/05/08	0	0.00	10	103.01	103.10	-10	29	-34.36%
2024/05/07	0	0.00	10	102.30	102.65	-10	29	-34.54%
2024/05/06	2.3	102.23	25	102.31	102.35	-22.7	29	-78.06%
2024/05/03	1.3	101.75	1	101.15	101.15	0.3	28	1.11%
2024/05/02	0	0.00	10	100.50	100.50	-10	28	-34.56%
2024/04/30	1	101.75	0	101.40	101.75	1	29	3.41%
2024/04/29	0.4	101.51	4	101.61	101.70	-3.6	29	-12.44%
2024/04/26	1	100.00	1	100.00	100.15	0	29	0.00%
2024/04/25	41.8	98.96	2	99.03	98.55	39.8	29	134.13%
2024/04/24	20	100.20	1.7	99.90	100.20	18.3	29	61.91%
2024/04/23	2	97.67	10	97.85	97.85	-8	29	-27.29%
2024/04/22	1	97.25	64.3	96.95	96.85	-63.3	30	-209.38%
2024/04/19	52	97.18	23	97.18	97.20	29	29	97.60%
2024/04/18	1	99.80	21	100.60	100.60	-20	29	-67.57%
2024/04/17	52	99.50	14.8	100.20	100.25	37.2	30	123.80%
2024/04/16	2	99.93	8.4	99.29	98.85	-6.4	28	-22.25%
2024/04/15	1	102.25	1	102.25	101.85	0	28	0.00%
2024/04/12	1	103.00	1	103.00	103.15	0	31	-0.04%
2024/04/11	1	102.85	1	102.85	102.95	0	32	-0.06%
2024/04/10	0	103.60	1.4	103.38	103.60	-1.4	32	-4.23%
2024/04/09	1	102.85	1.8	103.29	103.70	-0.8	32	-2.44%
2024/04/08	3	101.73	2.6	101.83	102.00	0.4	32	1.17%
2024/04/03	1	101.45	0	0.00	101.50	1	34	2.92%
2024/04/02	1	101.75	35	101.85	102.05	-34	34	-98.55%
2024/04/01	0	0.00	0	101.24	101.05	0	33	-0.09%
2024/03/29	0.4	101.05	0	0.00	101.25	0.4	34	1.30%
2024/03/28	51	100.21	1	100.80	100.80	50	34	146.99%
2024/03/27	0	0.00	1.1	100.48	100.90	-1.1	33	-3.18%
2024/03/26	2	101.65	32.7	100.07	100.60	-30.7	33	-92.60%
2024/03/25	2	100.78	0	100.65	101.05	2	32	5.99%
2024/03/22	1	101.15	0	0.00	100.70	1	32	3.05%
2024/03/21	2	99.93	1	99.91	100.90	1	32	3.00%
2024/03/20	54	99.36	40.7	98.66	98.55	13.3	32	40.47%
2024/03/19	4	98.83	1.9	98.69	99.40	2.1	32	6.32%
2024/03/18	2	98.73	12.1	98.66	98.85	-10.1	33	-30.40%
2024/03/15	0	0.00	1	98.75	98.55	-1	33	-3.03%
2024/03/14	20	99.25	0.5	98.86	99.20	19.5	33	59.14%
2024/03/13	4	99.55	1.1	99.32	99.30	3	32	8.97%
2024/03/12	1	98.55	4.2	99.01	99.25	-3.2	33	-9.58%
2024/03/11	1	98.55	2	98.38	98.20	-1	33	-2.94%
2024/03/08	21	99.35	43.1	98.22	98.75	-22.1	34	-65.04%
2024/03/07	4	97.55	1.6	97.74	98.20	2.5	33	7.38%
2024/03/06	3	96.23	0	0.00	96.95	3	33	9.00%
2024/03/05	0.1	95.94	0.8	95.78	96.55	-0.7	33	-2.01%
2024/03/04	2	95.08	1.1	95.35	95.90	0.9	33	2.67%
2024/03/01	1	94.10	2.6	94.10	94.15	-1.6	33	-4.73%
2024/02/29	2	93.90	1	93.90	94.05	1	34	2.96%
2024/02/27	0	93.55	0.9	93.47	93.75	-0.9	34	-2.62%
2024/02/26	2	94.23	0.7	93.76	94.15	1.3	35	3.77%
2024/02/23	1.1	94.23	1	94.25	94.30	0.1	35	0.28%
2024/02/22	0	0.00	0.7	93.40	93.75	-0.7	35	-1.98%
2024/02/21	0	0.00	3.1	92.96	92.90	-3.1	35	-8.59%
2024/02/20	1	93.20	1.7	92.96	93.15	-0.7	36	-2.03%
2024/02/19	5.1	92.60	2.5	92.50	92.60	2.5	36	6.90%
2024/02/16	3	93.10	67.7	92.72	92.55	-64.7	36	-177.01%
2024/02/15	508	93.41	1.9	92.68	92.85	506.1	36	1,402.02%	大買/鉅額交易
2024/02/05	23.1	90.11	2	89.90	90.40	21.1	26	78.51%
2024/02/02	0	0.00	0	89.70	90.30	0	26	-0.07%
2024/02/01	4	89.24	52.4	89.36	89.40	-48.4	26	-183.09%
2024/01/31	0	0.00	2	89.45	89.40	-2	25	-7.81%
2024/01/30	0	0.00	1.7	90.20	90.40	-1.7	25	-6.75%
2024/01/29	2	90.18	3.4	90.08	90.30	-1.4	25	-5.34%
2024/01/26	2	89.93	2.3	89.74	89.80	-0.3	25	-1.24%
2024/01/25	0	0.00	0.1	89.50	89.80	-0.1	25	-0.39%
2024/01/24	15	89.38	2.5	89.23	89.40	12.5	25	49.31%
2024/01/23	1	89.28	1	89.15	89.15	0	24	0.12%
2024/01/22	0	0.00	1.6	88.80	88.80	-1.6	26	-5.80%
2024/01/19	5	87.88	10.4	87.85	88.15	-5.4	26	-20.34%
2024/01/18	0.1	86.00	34	86.05	86.15	-33.9	26	-126.55%
2024/01/17	0	0.00	2.7	86.25	86.00	-2.7	26	-10.45%
2024/01/16	53	86.90	24.4	86.82	86.85	28.6	26	109.27%
2024/01/15	2	87.80	30	87.78	87.95	-28	25	-110.82%
2024/01/12	50.1	87.30	36	87.55	87.55	14	25	54.88%
2024/01/11	1	87.44	41	87.55	87.55	-40	24	-160.89%
2024/01/10	0	0.00	4.3	87.33	87.25	-4.3	26	-16.34%
2024/01/09	1	88.40	2	87.88	87.75	-1	26	-3.85%
2024/01/08	102	88.03	72	88.04	88.00	30	27	110.10%	大買/
2024/01/05	50	87.50	20	87.51	87.75	30	25	117.57%
2024/01/04	1	87.40	1.8	87.34	87.60	-0.8	24	-3.37%
2024/01/03	2	87.88	24	87.51	87.75	-22	24	-89.07%
2024/01/02	0	0.00	1.7	88.62	88.85	-1.7	24	-6.93%
2023/12/29	102	89.30	1	89.35	89.40	101	24	408.08%	大買/鉅額交易
2023/12/28	3	89.27	0	89.02	89.30	3	23	12.48%
2023/12/27	6	89.05	2	88.89	89.35	4	24	16.58%
2023/12/26	3	88.52	4.6	88.43	88.70	-1.6	24	-6.31%
2023/12/25	2	88.05	0	0.00	88.15	2	25	7.80%
2023/12/21	1	87.40	3	87.65	87.65	-2	27	-7.34%
2023/12/20	2	87.80	2.8	87.90	88.10	-0.8	27	-2.90%
2023/12/19	2	87.88	2.7	87.58	87.65	-0.7	27	-2.68%
2023/12/18	2	88.13	0	0.00	88.15	2	27	7.38%
2023/12/15	4	88.41	6	88.48	88.35	-2	26	-7.42%
2023/12/14	35	88.08	44.6	87.87	87.95	-9.6	26	-36.39%
2023/12/13	2	87.20	14	87.10	87.05	-12	24	-48.19%
2023/12/12	0	0.00	0.4	86.86	86.95	-0.4	24	-1.64%
2023/12/11	2	86.58	1	86.80	86.80	1	24	4.07%
2023/12/08	0	0.00	1.5	86.66	86.75	-1.5	24	-6.26%
2023/12/07	31	86.50	23.6	86.43	86.30	7.4	24	30.18%
2023/12/06	3	86.77	21.1	86.69	86.60	-18.1	23	-77.01%
2023/12/05	1	86.20	3.7	86.20	86.25	-2.7	23	-11.35%
2023/12/04	17	86.69	1.1	86.90	86.90	15.9	23	67.75%
2023/12/01	2	86.50	2	86.50	86.80	0	23	0.00%
2023/11/30	0	0.00	20.9	86.34	86.70	-20.9	24	-84.70%
2023/11/29	1	86.95	1.4	86.75	87.00	-0.4	24	-1.50%
2023/11/28	1	86.15	1.9	85.66	86.75	-0.9	28	-3.18%
2023/11/27	2	86.53	0	0.00	85.65	2	29	6.90%
2023/11/24	1	86.30	0.5	85.50	86.20	0.5	29	1.73%
2023/11/22	1	86.35	1	86.35	86.20	0	28	0.00%
2023/11/21	0	0.00	1.6	86.45	87.05	-1.6	29	-5.66%
2023/11/20	1	85.95	0	0.00	85.85	1	29	3.39%
2023/11/17	32	85.80	10.6	85.91	86.00	21.4	29	72.56%
2023/11/16	3	85.90	25	85.65	85.60	-22	29	-75.69%
2023/11/15	0	0.00	10	85.55	85.55	-10	29	-33.89%
2023/11/14	0	0.00	30.4	84.59	84.65	-30.4	30	-100.80%
2023/11/13	11	84.42	0	84.00	84.20	11	29	36.68%
2023/11/10	0	0.00	0.4	82.55	83.30	-0.4	30	-1.32%
2023/11/09	1	83.75	1	83.75	83.70	0	30	0.00%
2023/11/08	0	0.00	3	83.77	83.90	-3	30	-9.75%
2023/11/07	1	83.20	1.7	83.04	83.20	-0.7	30	-2.15%
2023/11/06	2	83.40	3.8	83.20	83.50	-1.8	31	-5.76%
2023/11/03	1	82.45	1	82.45	82.50	0	31	-0.05%
2023/11/02	1	81.95	3	81.45	81.95	-2	32	-6.20%
2023/11/01	1	80.50	1	80.40	80.40	0	32	0.00%
2023/10/31	0	0.00	1.7	78.95	80.30	-1.7	32	-5.08%
2023/10/30	50.1	80.56	59	80.71	80.55	-8.9	33	-26.82%
2023/10/27	0	0.00	11.8	80.51	80.55	-11.8	31	-37.47%
2023/10/26	23.1	80.41	3.1	80.41	80.35	20	31	62.94%
2023/10/25	2	81.65	2	82.02	81.95	0	32	-0.06%
2023/10/24	0.1	81.05	1.9	81.14	81.40	-1.8	32	-5.57%
2023/10/23	2	81.80	2	81.83	81.45	0	32	0.00%
2023/10/20	10	81.45	38.6	81.83	82.20	-28.6	32	-87.01%
2023/10/19	1.1	82.33	1	82.40	82.25	0.1	32	0.36%
2023/10/18	1.3	86.62	26.1	86.94	86.40	-24.8	32	-76.70%
2023/10/17	1.4	87.48	4.6	87.68	87.45	-3.3	30	-10.81%
2023/10/16	2	87.55	14.3	87.47	87.45	-12.3	30	-40.59%
2023/10/13	62.1	87.80	6	87.91	87.90	56.1	30	185.87%
2023/10/12	0	87.95	7.7	87.93	88.25	-7.7	29	-26.13%
2023/10/11	3.1	87.43	12.8	87.43	87.60	-9.7	29	-32.46%
2023/10/06	6	86.44	20	86.58	86.60	-14	30	-46.63%
2023/10/05	1	85.80	4	85.75	86.25	-3	29	-10.04%
2023/10/04	40	85.01	2.6	85.05	85.20	37.4	30	123.39%
2023/10/03	34.1	86.29	2.8	86.38	86.20	31.3	30	103.87%
2023/10/02	1	86.35	35	86.22	86.70	-34	29	-113.52%
2023/09/28	50	85.40	13	85.51	85.50	37	29	124.58%
2023/09/27	0	0.00	1.8	84.69	85.20	-1.8	29	-6.03%
2023/09/26	96.1	85.85	3.8	85.43	85.40	92.3	29	314.20%
2023/09/25	2	86.08	5	85.70	86.10	-3	28	-10.63%
2023/09/22	1.1	85.35	1	85.34	85.35	0.1	28	0.30%
2023/09/21	1	85.40	1	85.55	85.40	0	29	0.05%
2023/09/20	0	0.00	3.6	86.93	86.85	-3.6	30	-12.07%
2023/09/19	1	87.64	1.4	87.26	87.65	-0.4	30	-1.39%
2023/09/18	2	87.80	2	87.80	87.50	0	30	0.00%
2023/09/15	1	87.95	1	88.20	88.20	0	31	-0.04%
2023/09/14	2	87.60	0.3	87.20	87.70	1.7	31	5.50%
2023/09/13	3	86.83	2	86.78	86.70	1	32	3.12%
2023/09/12	0	0.00	3.4	86.30	86.65	-3.4	32	-10.47%
2023/09/11	1	86.80	2	86.45	86.10	-1	33	-3.00%
2023/09/07	20	87.20	0.7	86.40	87.20	19.3	34	56.58%
2023/09/06	3	88.08	3	88.00	87.85	0	34	0.00%
2023/09/05	1	88.05	0.6	86.95	88.05	0.4	34	1.09%
2023/09/04	53	87.50	1	87.45	87.80	52	34	149.07%
2023/09/01	1	87.40	1	87.44	87.45	0	33	-0.04%
2023/08/31	260	87.35	10.2	87.34	87.35	249.8	33	736.40%	大買/鉅額交易
2023/08/30	10	87.70	11.7	87.67	87.65	-1.7	29	-5.78%
2023/08/29	12	87.07	11.8	87.04	87.10	0.2	29	0.64%
2023/08/28	12	86.59	12	86.59	86.60	0	29	0.00%
2023/08/25	10	86.50	22	86.72	86.50	-12	29	-40.36%
2023/08/24	11	87.89	20.8	87.70	87.90	-9.8	29	-32.74%
2023/08/23	15	86.73	12	86.81	86.85	3	29	10.06%
2023/08/22	13	86.28	11.5	86.22	86.25	1.5	29	5.21%
2023/08/21	12	85.93	12	85.91	85.85	0	29	0.00%
2023/08/18	10	85.95	51.1	86.02	85.95	-41.1	29	-138.49%
2023/08/17	31	85.63	10.3	86.13	86.20	20.7	29	70.93%
2023/08/16	18	85.63	14	85.63	86.00	4	28	13.91%
2023/08/15	11	86.06	12.4	86.04	86.05	-1.4	28	-4.73%
2023/08/14	18	85.43	11	85.40	85.40	7	28	24.25%
2023/08/11	11	86.80	10	86.75	86.75	1	28	3.49%
2023/08/10	10	86.60	10.3	86.59	86.60	-0.3	28	-1.11%
2023/08/09	12	87.90	12	87.87	87.90	0	28	0.01%
2023/08/08	30	87.97	11.8	87.95	88.00	18.2	28	63.42%
2023/08/07	14	88.41	12.7	88.38	88.50	1.4	28	4.79%
2023/08/04	11	87.53	11	87.53	87.55	0	28	0.07%
2023/08/02	11	87.61	11	87.61	87.70	0	27	0.00%
2023/08/01	11	89.24	10.7	89.20	89.25	0.3	27	1.20%
2023/07/31	11	89.14	12	89.13	89.00	-1	27	-3.57%
2023/07/28	12	89.62	10	89.65	89.65	2	27	7.22%
2023/07/27	11	89.59	40.9	89.62	89.60	-29.9	27	-107.27%
2023/07/26	12	89.00	13	89.02	88.90	-1	27	-3.65%
2023/07/25	12	89.33	12.8	89.33	89.35	-0.8	27	-2.73%
2023/07/24	12	88.60	12	88.59	88.60	0	27	0.04%
2023/07/21	10	88.45	12	88.36	88.45	-2	27	-7.29%
2023/07/20	24	88.91	21.4	88.88	88.90	2.6	27	9.34%
2023/07/19	1	89.65	2	89.58	88.80	-1	27	-3.66%
2023/07/18	34	89.74	10.5	89.21	89.25	23.5	27	85.17%
2023/07/17	13	89.53	12	89.54	89.50	1	27	3.65%
2023/07/14	12	89.30	10.7	89.32	89.50	1.3	27	4.72%
2023/07/13	25	88.74	10	88.45	88.45	15	27	55.05%
2023/07/12	10	87.50	11	87.51	87.50	-1	27	-3.69%
2023/07/11	13	86.93	10.2	86.99	87.00	2.8	27	10.30%
2023/07/10	21	85.97	14	86.16	86.05	7	27	25.85%
2023/07/07	20	86.03	11.7	86.07	86.10	8.3	26	30.96%
2023/07/06	22	86.83	14	86.67	86.55	8	26	29.98%
2023/07/05	10	87.65	12	87.74	87.65	-2	26	-7.56%
2023/07/04	15	88.11	11.6	88.12	88.10	3.4	26	12.69%
2023/07/03	12	87.51	12	87.55	87.60	0	26	0.13%
2023/06/30	10	86.80	11.5	86.76	86.90	-1.5	26	-5.56%
2023/06/29	12	86.75	12	86.74	86.70	0	26	0.00%
2023/06/28	11	86.52	40.1	86.46	86.50	-29.1	26	-108.60%
2023/06/27	40	86.50	11.7	86.31	86.35	28.3	27	104.54%
2023/06/26	17	87.03	12	87.04	87.15	5	28	17.65%
2023/06/21	1	87.40	2	87.55	87.60	-1	28	-3.54%
2023/06/20	31	87.58	10.3	87.58	87.60	20.7	28	72.45%
2023/06/19	13	87.89	11.5	87.87	87.90	1.5	28	5.49%
2023/06/16	16	88.01	13	88.01	87.95	3	28	10.63%
2023/06/15	25	87.82	11	87.93	87.80	14	28	49.76%
2023/06/14	32	87.40	10.3	87.38	87.40	21.7	27	77.97%
2023/06/13	16	87.30	30.3	87.28	87.40	-14.3	27	-51.80%
2023/06/12	15	86.00	13.1	86.00	85.95	1.9	27	6.93%
2023/06/09	12	85.73	11	85.76	85.80	1	27	3.69%
2023/06/08	12	85.00	11	84.92	84.90	1	27	3.71%
2023/06/07	10	85.85	12.5	85.75	85.85	-2.5	27	-9.29%
2023/06/06	13	84.89	10.4	84.82	84.90	2.6	27	9.59%
2023/06/05	12	85.00	15	85.02	85.00	-3	27	-11.00%
2023/06/02	17	84.81	11.6	84.85	84.85	5.4	27	19.67%
2023/06/01	10	83.85	11	83.85	83.85	-1	27	-3.58%
2023/05/31	11	84.28	10	84.30	84.30	1	27	3.58%
2023/05/30	23	84.22	12.4	84.30	84.35	10.6	27	37.83%
2023/05/29	14	84.38	13.6	84.38	84.40	0.4	27	1.33%
2023/05/26	14	83.57	11.1	83.60	83.60	2.9	27	10.64%
2023/05/25	12	82.54	10	82.55	82.55	2	27	7.26%
2023/05/24	11	81.98	11.6	81.91	81.80	-0.6	27	-2.34%
2023/05/23	13	81.98	14	82.00	82.00	-1	27	-3.64%
2023/05/22	10	81.95	10.1	81.94	81.95	-0.1	27	-0.35%
2023/05/19	13	81.89	11	81.91	81.90	2	27	7.23%
2023/05/18	16	81.41	10	81.55	81.55	6	27	21.86%
2023/05/17	12	80.39	10.2	80.43	80.45	1.8	27	6.50%
2023/05/16	12	79.14	12.2	79.16	79.20	-0.2	27	-0.89%
2023/05/15	11	78.25	11	78.25	78.25	0	27	0.00%
2023/05/12	10	78.40	11	78.38	78.40	-1	27	-3.60%
2023/05/11	11	78.36	10	78.35	78.35	1	27	3.58%
2023/05/10	11	78.72	11	78.70	78.90	0	28	-0.13%
2023/05/09	2	79.33	2.3	79.22	79.25	-0.3	28	-1.10%
2023/05/08	13	79.18	11	79.17	79.15	2	28	6.93%
2023/05/05	10	78.75	10	78.75	78.75	0	29	-0.06%
2023/05/04	10	78.70	10.4	78.67	78.70	-0.4	29	-1.24%
2023/05/03	11	78.45	11.6	78.42	78.45	-0.6	29	-1.92%
2023/05/02	13	78.63	11.1	78.66	78.70	1.9	29	6.39%
2023/04/28	13	78.17	10	78.25	78.25	3	29	10.01%
2023/04/27	15	77.43	10.5	77.31	77.35	4.5	29	15.10%
2023/04/26	14	77.30	19	77.21	77.35	-5	29	-16.75%
2023/04/25	10	77.40	12.8	77.36	77.35	-2.8	29	-9.36%
2023/04/24	11	78.48	12	78.49	78.50	-1	29	-3.38%
2023/04/21	10	78.45	12	78.53	78.45	-2	29	-6.74%
2023/04/20	20	79.10	10.2	79.08	79.10	9.8	29	32.82%
2023/04/19	12	79.34	11	79.35	79.30	1	30	3.26%
2023/04/18	10	79.75	10.2	79.74	79.75	-0.2	30	-0.70%
2023/04/17	13	80.04	14	80.04	80.05	-1	30	-3.26%
2023/04/14	11	80.14	10.2	80.14	80.15	0.8	30	2.74%
2023/04/13	11	79.65	12	79.66	79.60	-1	30	-3.25%
2023/04/12	11	80.19	10	80.20	80.20	1	30	3.25%
2023/04/11	10	80.00	10.1	79.99	80.00	-0.1	30	-0.22%
2023/04/10	11	79.86	11	79.86	79.85	0	30	0.00%
2023/04/07	11	79.60	10.2	79.58	79.60	0.8	30	2.53%
2023/04/06	14	79.37	13	79.39	79.40	1	30	3.24%
2023/03/31	10	79.75	40	79.68	79.75	-30	31	-96.72%
2023/03/30	11	79.35	12.7	79.32	79.35	-1.7	30	-5.42%
2023/03/29	11	78.88	11	78.88	78.85	0	30	0.00%
2023/03/28	53	78.89	10.5	78.61	78.65	42.6	30	138.85%
2023/03/27	71	79.37	11	79.52	79.50	60	29	200.90%
2023/03/24	10	79.80	10.6	79.76	79.80	-0.6	28	-1.95%
2023/03/23	11	79.31	12	79.32	79.30	-1	28	-3.51%
2023/03/22	11	78.88	10	78.90	78.90	1	28	3.52%
2023/03/21	11	77.79	10.6	77.77	77.70	0.4	31	1.41%
2023/03/20	12	77.46	11	77.48	77.45	1	32	3.12%
2023/03/17	15	77.37	10.1	77.49	77.50	4.9	32	15.18%
2023/03/16	12	76.60	13	76.60	76.55	-1	31	-3.10%
2023/03/15	11	77.42	11	77.51	77.35	0	31	0.00%
2023/03/14	12	77.17	10.3	77.18	77.05	1.8	31	5.50%
2023/03/13	11	77.92	11	77.92	77.95	0	31	0.02%
2023/03/10	10	77.70	11.3	77.69	77.70	-1.3	31	-4.20%
2023/03/09	12	79.24	11	79.24	79.20	1	31	3.16%
2023/03/08	10	79.20	30	79.22	79.20	-20	31	-63.31%
2023/03/07	10	79.50	20.8	79.31	79.50	-10.8	31	-34.64%
2023/03/06	12	79.20	41.7	79.17	79.25	-29.7	30	-95.84%
2023/03/03	12.1	78.48	13	78.50	78.45	-0.9	30	-2.95%
2023/03/02	10	78.35	10.3	78.32	78.35	-0.3	30	-1.13%
2023/03/01	12	78.22	12.1	78.28	78.35	-0.1	30	-0.29%
2023/02/24	10	78.30	10.3	78.28	78.30	-0.3	38	-0.66%
2023/02/23	21	78.32	2	78.25	78.35	19	38	48.79%
2023/02/22	11	77.37	11	77.37	77.40	0	38	0.02%
2023/02/21	10	78.10	10.6	78.06	78.10	-0.6	38	-1.49%
2023/02/20	11	77.98	11	77.98	78.00	0	39	-0.01%
2023/02/17	10	77.55	10.2	77.53	77.55	-0.2	39	-0.59%
2023/02/16	12	78.10	13	78.10	78.15	-1	40	-2.49%
2023/02/15	20	77.60	10	77.35	77.35	10	40	24.63%
2023/02/14	10	78.45	10.2	78.44	78.45	-0.2	40	-0.46%
2023/02/13	21	77.79	11	77.88	77.85	10	40	24.59%
2023/02/10	21	78.10	11.1	78.15	78.15	10	40	24.57%
2023/02/09	21	78.20	11	78.25	78.25	10	40	24.76%
2023/02/08	31	78.05	10	78.40	78.40	21	40	52.20%
2023/02/07	10	77.35	10.4	77.30	77.35	-0.4	39	-1.11%
2023/02/06	23	77.39	14.5	77.43	77.45	8.5	39	21.22%
2023/02/03	23	77.92	11	78.02	78.00	12	39	30.20%
2023/02/02	23	77.67	10	77.80	77.80	13	39	32.88%
2023/02/01	11	76.73	10	76.75	76.75	1	39	2.55%
2023/01/31	22	76.64	10.7	76.23	76.50	11.3	39	28.76%
2023/01/30	29	76.80	14	76.84	76.75	15	38	38.45%
2023/01/17	11	74.70	10	74.70	74.70	1	38	2.58%
2023/01/16	12	74.71	12.1	74.70	74.70	-0.1	38	-0.24%
2023/01/13	11	74.31	11	74.31	74.25	0	38	0.00%
2023/01/12	11	73.75	10	73.75	73.75	1	38	2.57%
2023/01/11	12	74.01	10.1	73.95	73.95	1.9	39	4.87%
2023/01/10	21.1	73.91	10.4	73.84	73.95	10.7	39	27.46%
2023/01/09	25	73.34	43.7	73.29	73.60	-18.7	39	-48.00%
2023/01/06	12	71.96	12	71.96	72.00	0	38	0.01%
2023/01/05	11	71.62	13	71.64	71.60	-2	38	-5.19%
2023/01/04	11	71.29	10.6	71.07	71.30	0.4	38	1.11%
2023/01/03	11	71.15	21	71.18	71.20	-10	38	-26.08%
2022/12/30	13	71.17	11.8	71.16	71.20	1.2	38	3.24%
2022/12/29	11	70.64	11	70.64	70.65	0	38	0.00%
2022/12/28	10	70.80	11	70.82	70.80	-1	38	-2.62%
2022/12/27	11	71.90	12	71.87	71.90	-1	38	-2.53%
2022/12/26	13	71.51	13	71.52	71.50	0	38	0.00%
2022/12/23	22	71.32	12.4	71.40	71.35	9.6	38	25.28%
2022/12/22	10	72.10	10	72.10	72.10	0	37	0.00%
2022/12/21	11.1	71.21	11	71.20	71.20	0.1	37	0.14%
2022/12/20	16.1	71.04	11.7	70.88	70.90	4.4	37	11.63%
2022/12/19	14	72.24	11.8	72.22	72.25	2.2	37	5.86%
2022/12/16	13	72.66	13	72.66	72.65	0	37	0.01%
2022/12/15	21	73.62	11	73.76	73.75	10	37	26.54%
2022/12/14	11	73.68	10.1	73.69	73.70	0.9	37	2.32%
2022/12/13	11.1	72.90	21	73.12	72.85	-9.9	37	-26.35%
2022/12/12	21.1	73.03	11.3	73.18	73.20	9.8	34	28.76%
2022/12/09	13	73.58	11	73.64	73.65	2	33	5.89%
2022/12/08	10	72.85	10	72.85	72.90	0	33	0.00%
2022/12/07	10	73.50	10.4	73.47	73.50	-0.4	33	-1.13%
2022/12/06	13	74.04	13.7	73.95	73.85	-0.7	33	-2.04%
2022/12/05	11	75.09	12.4	75.07	75.10	-1.4	33	-4.15%
2022/12/01	11	75.14	10	75.10	75.10	1	34	2.88%
2022/11/30	10	74.20	11.8	74.16	74.20	-1.8	34	-5.20%
2022/11/29	11.1	73.42	11.3	73.42	73.50	-0.2	34	-0.61%
2022/11/28	12	73.12	11	73.11	73.10	1	34	2.93%
2022/11/25	12	74.02	10.2	74.05	74.05	1.8	34	5.21%
2022/11/24	11	73.85	11.6	73.81	73.90	-0.6	34	-1.89%
2022/11/23	13.1	73.00	11	73.02	73.00	2.1	33	6.19%
2022/11/22	10	72.50	11.7	72.47	72.50	-1.7	33	-4.90%
2022/11/21	11	72.16	11	72.16	72.15	0	25	0.00%
2022/11/18	11	72.33	11	72.32	72.30	0	25	0.00%
2022/11/17	11.1	72.35	10.6	72.36	72.40	0.5	25	1.92%
2022/11/16	14.1	72.37	25	72.61	72.30	-10.9	25	-42.72%
2022/11/15	14	72.36	34.4	72.37	72.45	-20.4	25	-80.88%
2022/11/14	13	70.62	23.2	70.54	70.65	-10.2	24	-41.47%
2022/11/11	30.1	69.95	21	69.89	69.90	9.1	24	36.90%
2022/11/10	21.1	67.42	10.2	67.49	67.50	10.9	24	45.08%
2022/11/09	13	67.77	14	67.83	67.95	-1	24	-4.17%
2022/11/08	11	66.60	10.2	66.59	66.60	0.8	23	3.40%
2022/11/07	12	66.04	15	66.02	66.10	-3	23	-12.56%
2022/11/04	10	65.00	10.8	64.98	65.00	-0.8	23	-3.20%
2022/11/03	15	64.90	11	64.99	65.00	4	23	16.76%
2022/11/02	10	65.50	10	65.50	65.50	0	23	0.00%
2022/11/01	10	65.15	12.8	65.06	65.15	-2.8	24	-11.48%
2022/10/31	11	64.89	11	64.89	64.85	0	24	0.00%
2022/10/28	10	63.90	11	63.93	63.90	-1	24	-4.14%
2022/10/27	12	64.71	11.2	64.73	64.75	0.8	24	3.23%
2022/10/26	12	63.84	13	63.85	63.90	-1	24	-4.14%
2022/10/25	10	63.40	10.5	63.40	63.40	-0.5	24	-1.99%
2022/10/24	11	64.61	22	64.85	64.55	-11	24	-45.68%
2022/10/21	12	64.36	10	64.35	64.35	2	23	8.43%
2022/10/20	14	64.23	12.6	64.29	64.40	1.4	23	5.71%
2022/10/19	11	65.05	14	65.14	65.00	-3	23	-12.62%
2022/10/18	14	68.01	12.6	68.11	68.15	1.4	23	5.89%
2022/10/17	13	67.40	17	67.35	67.45	-4	23	-16.93%
2022/10/14	11	68.37	17.9	68.39	68.50	-6.9	23	-29.38%
2022/10/13	13	66.96	14	66.95	66.70	-1	23	-4.28%
2022/10/12	10	68.00	12.1	68.11	68.00	-2.1	23	-9.00%
2022/10/11	12	68.38	13	68.42	68.30	-1	23	-4.20%
2022/10/07	10	71.10	12.2	71.15	71.10	-2.2	23	-9.39%
2022/10/06	14	71.86	11	71.87	71.85	3	23	12.83%
2022/10/05	11	71.69	11	71.70	71.70	0	23	0.00%
2022/10/04	10	70.65	11.8	70.60	70.65	-1.8	23	-7.87%
2022/10/03	11	69.25	11	69.25	69.25	0	23	0.00%
2022/09/30	10	69.75	11.8	69.71	69.75	-1.8	23	-7.53%
2022/09/29	12	70.23	11	70.22	70.15	1	23	4.24%
2022/09/28	11	70.25	11	70.26	70.25	0	23	0.00%
2022/09/27	10	71.80	10.4	71.77	71.80	-0.4	23	-1.58%
2022/09/26	12	71.70	14.3	71.73	71.60	-2.3	23	-9.56%
2022/09/23	11	73.33	12	73.32	73.25	-1	24	-4.14%
2022/09/22	10	73.95	13	73.92	73.95	-3	24	-12.34%
2022/09/21	14	74.79	10	74.80	74.80	4	24	16.39%
2022/09/20	10	75.25	10.5	75.22	75.25	-0.5	24	-2.10%
2022/09/19	11	74.91	12.7	74.90	74.85	-1.7	24	-7.06%
2022/09/16	13	75.37	14	75.37	75.35	-1	24	-4.11%
2022/09/15	10	76.10	10	76.10	76.10	0	24	0.00%
2022/09/14	10	75.80	10	75.80	75.80	0	24	0.00%
2022/09/13	11	76.89	12.3	76.89	76.85	-1.3	24	-5.53%
2022/09/12	11	76.65	14	76.67	76.65	-3	24	-12.38%
2022/09/08	10	75.25	10	75.25	75.25	0	24	0.00%
2022/09/07	10	74.50	10.3	74.48	74.50	-0.3	24	-1.21%
2022/09/06	12	75.80	13.7	75.80	75.70	-1.7	24	-6.87%
2022/09/05	11	75.98	11.1	75.98	75.95	-0.1	24	-0.21%
2022/09/02	10	75.95	10	75.95	75.95	0	24	-0.06%
2022/09/01	11.1	76.47	11	76.45	76.45	0.1	24	0.41%
2022/08/31	10	77.90	10	77.90	77.90	0	24	0.00%
2022/08/30	10	77.40	11.9	77.36	77.40	-1.9	24	-7.68%
2022/08/29	13	77.13	11.2	77.19	77.20	1.8	24	7.57%
2022/08/26	12	79.13	11	79.11	79.10	1	24	4.17%
2022/08/25	10	78.50	10	78.50	78.50	0	23	0.00%
2022/08/24	10	78.00	11.4	77.98	78.00	-1.4	24	-5.62%
2022/08/23	12	78.00	11	78.02	78.00	1	24	4.02%
2022/08/22	10	78.85	11.7	78.82	78.85	-1.7	25	-6.73%
2022/08/19	11	79.60	10	79.60	79.60	1	25	3.96%
2022/08/18	15	79.22	22	79.35	79.35	-7	25	-27.71%
2022/08/17	12	79.52	11.7	79.52	79.55	0.3	24	1.18%
2022/08/16	13	79.59	13.2	79.50	79.55	-0.2	24	-0.72%
2022/08/15	11.1	79.48	11	79.58	79.50	0.1	24	0.40%
2022/08/12	10	78.80	10	78.80	78.80	0	24	-0.06%
2022/08/11	11	78.14	10	78.15	78.15	1	24	4.03%
2022/08/10	12	76.90	10.3	76.93	76.85	1.7	24	6.93%
2022/08/09	16	77.32	11.4	77.40	77.40	4.6	24	18.51%
2022/08/08	15	77.22	12	77.28	77.30	3	24	12.20%
2022/08/05	15	77.14	10.4	77.33	77.35	4.6	24	18.80%
2022/08/04	14	75.76	11.7	75.84	75.90	2.4	24	9.76%
2022/08/03	13	75.76	13	75.75	75.95	0	24	0.00%
2022/08/02	10.2	75.60	10	75.60	75.60	0.2	24	0.91%
2022/08/01	10	76.90	11.9	76.86	76.90	-1.9	24	-7.70%
2022/07/29	11	76.90	11	76.86	76.85	0	24	0.00%
2022/07/28	11	76.65	11	76.67	76.65	0	24	0.00%
2022/07/27	10.3	76.49	11.2	76.46	76.50	-1	24	-4.01%
2022/07/26	13.5	76.04	14.3	75.99	75.90	-0.8	24	-3.09%
2022/07/25	11	76.68	11	76.71	76.70	0	24	0.00%
2022/07/22	10	76.50	10	76.50	76.50	0	24	0.00%
2022/07/21	12	76.05	10	75.95	76.55	2	24	8.12%
2022/07/20	11	75.18	11.6	75.21	74.95	-0.6	24	-2.65%
2022/07/19	11	75.04	11.5	75.00	75.05	-0.5	24	-2.10%
2022/07/18	14	74.92	17	74.98	74.95	-3	24	-12.30%
2022/07/15	12	74.36	11.1	74.41	74.40	0.9	24	3.71%
2022/07/14	10	73.65	10.2	73.64	73.65	-0.2	24	-1.02%
2022/07/13	12	73.26	12	73.26	73.20	0	24	0.00%
2022/07/12	12	71.33	13.4	71.32	71.30	-1.4	24	-5.87%
2022/07/11	11	73.28	14	73.32	73.20	-3	24	-12.45%
2022/07/08	14.1	73.77	13	73.72	73.75	1.1	24	4.59%
2022/07/07	16.1	72.76	10.1	72.99	73.00	6	23	25.19%
2022/07/06	18.2	71.63	16	71.73	71.20	2.2	23	9.40%
2022/07/05	11	72.91	11.7	72.84	73.00	-0.7	23	-2.94%
2022/07/04	13	72.45	12	72.43	72.30	1	23	4.27%
2022/07/01	14	73.35	21	73.68	72.30	-7	23	-30.09%
2022/06/30	18	75.35	15.2	75.56	74.95	2.8	23	11.96%
2022/06/29	13	77.13	13	77.23	76.90	0	22	0.00%
2022/06/28	10	77.70	13	77.83	77.70	-3	22	-13.20%
2022/06/27	10	78.73	11	78.72	78.75	-1	22	-4.41%
2022/06/24	7	77.09	12.1	77.30	77.05	-5.1	22	-22.29%
2022/06/23	10	76.70	10	76.60	76.50	0	22	0.00%
2022/06/22	9	77.42	9	77.31	77.30	0	22	0.05%
2022/06/21	8	79.05	9.6	79.01	79.05	-1.6	22	-6.89%
2022/06/20	10	77.47	10	77.52	77.30	0	22	0.00%
2022/06/17	12	78.60	11.6	78.57	78.60	0.4	22	1.74%
2022/06/16	10	80.04	12	80.05	79.50	-2	22	-8.83%
2022/06/15	9	80.60	11	80.57	80.35	-2	22	-8.71%
2022/06/14	9	80.45	13.1	80.41	80.55	-4.1	22	-18.24%
2022/06/13	8	80.69	11	80.73	80.65	-3	22	-13.16%
2022/06/10	10	82.85	11.3	82.84	82.85	-1.3	22	-5.56%
2022/06/09	10	83.38	9	83.41	83.30	1	22	4.41%
2022/06/08	10	83.61	9	83.66	83.65	1	22	4.41%
2022/06/07	9	82.90	10.6	82.85	82.90	-1.6	22	-7.06%
2022/06/06	12	83.21	10	83.22	83.30	2	22	8.80%
2022/06/02	10	82.80	10	82.80	82.80	0	22	0.00%
2022/06/01	70	83.75	50	83.70	83.70	20	22	87.47%
2022/05/31	17	83.67	8.8	83.49	84.15	8.3	22	37.45%
2022/05/30	4	82.20	43	81.25	82.95	-39	21	-177.95%
2022/05/27	10	81.44	10.8	81.41	81.45	-0.8	21	-3.90%
2022/05/26	12	80.68	12.2	80.62	80.45	-0.2	21	-0.86%
2022/05/25	11	81.07	10	81.15	81.15	1	21	4.68%
2022/05/24	10	80.48	9.2	80.41	80.30	0.8	21	3.93%
2022/05/23	12	81.32	9	81.35	80.95	3	21	14.02%
2022/05/20	10	81.15	10.4	81.12	81.15	-0.4	21	-1.74%
2022/05/19	8	80.48	11	80.39	80.50	-3	21	-14.04%
2022/05/18	11	82.00	9	82.00	82.00	2	21	9.35%
2022/05/17	11	80.90	8.2	80.88	80.90	2.8	21	12.95%
2022/05/16	12	80.64	12.2	80.63	80.50	-0.2	21	-0.79%
2022/05/13	10	80.40	10	80.42	80.45	0	21	0.00%
2022/05/12	8.1	79.52	12	79.92	79.50	-3.9	21	-17.72%
2022/05/11	51	81.44	52	81.45	81.70	-1	21	-4.49%
2022/05/10	11	81.41	8.1	81.75	81.75	2.9	21	13.67%
2022/05/09	7	81.87	7.2	81.89	81.75	-0.2	21	-0.97%
2022/05/06	11	83.36	10	83.41	83.45	1	21	4.67%
2022/05/05	10	84.85	10	84.86	84.85	0	21	0.00%
2022/05/04	10	84.10	10.6	84.05	84.10	-0.6	21	-2.89%
2022/05/03	10	83.70	11.8	83.64	83.65	-1.8	21	-8.32%
2022/04/29	9	84.01	9	84.01	84.00	0	21	0.00%
2022/04/28	9	82.60	10	82.62	82.60	-1	21	-4.61%
2022/04/27	10	82.45	10.7	82.40	82.45	-0.7	21	-3.26%
2022/04/26	12	84.18	13	84.18	84.00	-1	21	-4.65%
2022/04/25	25	83.84	2	84.40	83.95	23	21	107.15%
2022/04/22	11	86.18	10	86.20	86.20	1	21	4.68%
2022/04/21	10.1	86.53	10	86.52	86.50	0.1	21	0.52%
2022/04/20	10.1	86.29	10.3	86.31	86.40	-0.2	21	-1.16%
2022/04/19	11	85.91	11	85.91	85.90	0	21	0.00%
2022/04/18	10	85.14	10	85.26	85.00	0	21	0.00%
2022/04/15	9	85.95	12	86.04	85.95	-3	21	-13.92%
2022/04/14	9	87.02	8.2	86.98	87.00	0.8	21	3.82%
2022/04/13	10	87.04	11	86.99	87.10	-1	21	-4.64%
2022/04/12	9	85.80	10.2	85.76	85.80	-1.2	21	-5.48%
2022/04/11	11.2	86.01	10	86.00	85.90	1.2	21	5.57%
2022/04/08	11	86.96	10	87.00	87.00	1	21	4.64%
2022/04/07	11.1	86.30	10	86.20	86.20	1.1	21	4.89%
2022/04/06	21	87.54	2	87.73	87.90	19	21	88.10%
2022/04/01	13	88.31	10	88.30	88.40	3	21	13.92%
2022/03/31	9	88.70	10	88.72	88.70	-1	21	-4.62%
2022/03/30	9	88.92	9	88.82	88.95	0	21	-0.04%
2022/03/29	11	87.89	11.3	87.87	87.85	-0.3	21	-1.16%
2022/03/28	13	87.41	11	87.44	87.75	2	21	9.15%
2022/03/25	11.1	88.45	9	88.40	88.40	2.1	22	9.52%
2022/03/24	11	88.80	11.3	88.77	88.80	-0.3	22	-1.39%
2022/03/23	7	89.00	8.1	88.93	89.00	-1.1	22	-5.02%
2022/03/22	10	88.20	10.4	88.17	88.20	-0.4	22	-1.71%
2022/03/21	9	88.31	12	88.34	88.30	-3	22	-13.41%
2022/03/18	20	87.65	19	87.65	87.65	1	22	4.45%
2022/03/17	2	87.33	0	0.00	87.50	2	22	8.97%
2022/03/16	10	86.18	9	85.81	85.65	1	22	4.51%
2022/03/15	8	85.85	10.1	85.91	85.85	-2.1	22	-9.36%
2022/03/14	10	87.65	11	87.65	87.60	-1	22	-4.37%
2022/03/11	10	87.10	9	87.10	87.10	1	23	4.34%
2022/03/10	9	87.98	10.2	87.97	87.95	-1.2	22	-5.27%
2022/03/09	7	86.00	13	86.04	86.10	-6	23	-26.11%
2022/03/08	12.2	85.07	8.4	84.68	84.75	3.8	23	16.38%
2022/03/07	3.2	87.79	25	87.09	86.70	-21.8	23	-94.28%
2022/03/04	10	89.60	11.4	89.62	89.60	-1.4	23	-6.09%
2022/03/03	10	90.48	10.1	90.50	90.45	-0.1	23	-0.47%
2022/03/02	10	90.00	10.3	89.97	90.00	-0.3	23	-1.46%
2022/03/01	8	89.82	7	89.91	90.05	1	23	4.22%
2022/02/25	9	88.59	6	88.65	88.65	3	23	12.76%
2022/02/24	5	88.62	17.3	88.56	88.05	-12.3	23	-51.33%
2022/02/23	12	90.52	11	90.58	90.70	1	24	4.14%
2022/02/22	9	89.83	13.2	89.81	89.80	-4.2	24	-17.58%
2022/02/21	9	91.36	11	91.33	91.40	-2	24	-8.22%
2022/02/18	6	91.40	7	91.38	91.40	-1	24	-4.02%
2022/02/17	3	91.35	40.9	91.46	91.25	-37.9	24	-153.66%
2022/02/16	12	90.85	12	90.87	90.95	0	24	0.00%
2022/02/15	10	89.60	10	89.60	89.60	0	24	0.00%
2022/02/14	7	89.89	14	89.96	89.85	-7	24	-28.25%
2022/02/11	11	91.27	8	91.30	91.30	3	24	12.08%
2022/02/10	14	91.05	7.2	91.21	91.20	6.8	26	25.96%
2022/02/09	11	90.55	9	90.60	90.60	2	26	7.51%
2022/02/08	10	90.01	10	89.99	90.10	0	26	-0.10%
2022/02/07	11	88.90	11	88.89	89.20	0	27	-0.06%
2022/01/26	11	88.42	14	88.41	88.30	-3	27	-11.02%
2022/01/25	5	88.27	16.9	88.38	88.20	-11.9	27	-43.25%
2022/01/24	14	88.91	5	89.17	89.85	9	27	32.26%
2022/01/21	5	89.30	12.1	89.60	89.30	-7.1	28	-25.10%
2022/01/20	13	91.07	11.4	91.17	91.40	1.6	28	5.77%
2022/01/19	11	91.13	11	91.12	91.05	0	28	0.00%
2022/01/18	14	92.30	6.6	91.99	92.00	7.4	29	25.39%
2022/01/17	14	92.36	9	92.42	92.55	5	29	17.06%
2022/01/14	12	91.64	11.3	91.59	91.85	0.7	29	2.27%
2022/01/13	4	92.00	11	92.04	92.00	-7	29	-23.69%
2022/01/12	8	91.60	8	91.60	91.60	0	29	0.00%
2022/01/11	13	91.13	7.9	91.02	91.30	5.1	33	15.39%
2022/01/10	22	90.95	8	90.85	91.10	14	38	36.79%
2022/01/07	10	91.09	9.4	90.86	90.90	0.6	39	1.48%
2022/01/06	10	91.55	13	91.78	91.40	-3	41	-7.15%
2022/01/05	15.2	92.41	6	92.43	91.95	9.2	44	20.74%
2022/01/04	7	92.15	5.6	92.08	92.25	1.4	48	2.96%
2022/01/03	13	91.33	6	91.45	91.30	7	50	14.02%
2021/12/30	9	91.29	8.7	91.23	91.30	0.3	51	0.66%
2021/12/29	10	91.30	6	91.38	91.35	4	54	7.34%
2021/12/28	8	90.96	5.1	90.99	90.95	2.9	55	5.27%
2021/12/27	12	90.45	10	90.61	90.65	2	57	3.51%
2021/12/24	22	90.30	1.8	89.93	90.05	20.2	56	35.48%
2021/12/23	19	90.08	2	90.20	90.30	17	56	29.89%
2021/12/22	6	89.66	4	89.66	89.65	2	56	3.53%
2021/12/21	23	89.35	11.7	89.44	89.55	11.3	56	19.91%
2021/12/20	13	88.96	12	88.89	88.85	1	56	1.77%
2021/12/17	11	89.33	10.2	89.33	89.10	0.8	56	1.47%
2021/12/16	6	89.27	2	89.30	89.45	4	56	7.08%
2021/12/15	15	88.29	15	88.29	88.45	0	56	0.00%
2021/12/14	11	88.19	11.9	88.15	88.20	-0.9	56	-1.67%
2021/12/13	17	89.34	13	89.34	89.25	4	56	7.10%
2021/12/10	10	89.50	12.6	89.46	89.50	-2.6	56	-4.65%
2021/12/09	14	89.51	12	89.51	89.65	2	56	3.55%
2021/12/08	20	89.92	0	89.00	89.65	20	56	35.61%
2021/12/07	15	88.73	13.3	88.67	89.10	1.7	55	2.98%
2021/12/06	8	88.52	6.7	88.45	88.95	1.3	55	2.36%
2021/12/03	13	88.80	6	88.87	89.00	7	55	12.51%
2021/12/02	13	88.44	11	88.45	88.50	2	55	3.58%
2021/12/01	12	87.92	11	88.00	88.05	1	55	1.79%
2021/11/30	14	87.68	12.7	87.61	87.50	1.3	55	2.33%
2021/11/29	15	86.92	6.9	86.47	87.25	8.1	55	14.60%
2021/11/26	9	87.47	14	87.73	87.05	-5	55	-8.99%
2021/11/25	9	88.45	1	88.35	88.75	8	55	14.40%
2021/11/24	15	88.39	10.9	88.25	88.50	4.1	55	7.46%
2021/11/23	19	88.73	15	88.71	88.70	4	55	7.21%
2021/11/22	22	89.38	13.9	89.32	89.35	8.1	55	14.73%
2021/11/19	12	89.91	2	90.13	89.50	10	54	18.19%
2021/11/18	25	89.46	0.1	88.30	89.70	24.9	55	45.21%
2021/11/17	1	89.05	2.9	88.78	89.25	-1.9	54	-3.39%
2021/11/16	8	88.80	1.8	88.42	88.75	6.2	54	11.33%
2021/11/15	17.1	88.59	1.1	88.73	88.75	16	54	29.29%
2021/11/12	30	88.14	1	88.00	88.00	29	54	53.07%
2021/11/11	19	87.81	2	88.00	87.75	17	54	31.26%
2021/11/10	10	88.14	2.9	87.99	88.30	7.1	54	13.17%
2021/11/09	49	87.85	4.2	87.92	88.30	44.8	54	82.83%
2021/11/08	43	86.62	4	86.84	87.30	39	52	73.66%
2021/11/05	19	86.11	0	0.00	86.50	19	52	36.33%
2021/11/04	21	85.77	10.7	85.49	85.55	10.3	52	19.75%
2021/11/03	13	85.73	11	85.73	85.70	2	51	3.86%
2021/11/02	18	85.48	10	85.40	85.40	8	51	15.44%
2021/11/01	36	85.70	1.9	85.65	85.80	34.1	51	66.18%
2021/10/29	17	85.09	17	85.15	85.15	0	51	0.00%
2021/10/28	20	85.32	0	0.00	85.15	20	50	39.31%
2021/10/27	31	84.96	1	85.05	85.25	30	50	59.16%
2021/10/26	18.1	85.04	1.8	84.38	84.85	16.3	50	32.38%
2021/10/21	0	0.00	0.1	85.00	84.75	-0.1	49	-0.14%
2021/10/20	2	84.75	1	84.80	84.80	1	49	2.01%
2021/10/19	2	84.18	113.4	84.97	84.75	-111.4	49	-226.09%	大賣/鉅額交易
2021/10/18	8	89.97	166	89.89	91.15	-158	46	-341.38%	大賣/鉅額交易
2021/10/15	49	88.75	42	88.66	89.30	7	41	16.85%
2021/10/14	51	87.75	133	87.70	87.55	-82	39	-206.90%	大賣/
2021/10/13	1.1	87.36	165	87.59	87.35	-164	37	-436.23%	大賣/鉅額交易
2021/10/12	2	87.65	236	87.79	88.05	-234	35	-667.31%	大賣/鉅額交易
2021/10/08	12	88.69	76	88.98	88.80	-64	31	-206.12%
2021/10/07	23	88.54	20	88.76	88.90	3	29	10.09%
2021/10/06	59	87.20	128	87.58	87.35	-69	28	-241.68%	大賣/
2021/10/05	11	87.50	51	86.90	87.70	-40	25	-159.05%
2021/10/04	3	87.62	63	87.75	87.30	-60	24	-249.02%
2021/10/01	10	87.90	12	87.95	87.90	-2	22	-8.79%
2021/09/30	11	90.19	11	90.19	90.25	0	22	0.00%
2021/09/29	10	89.35	10	89.35	89.35	0	22	0.00%
2021/09/28	10	91.15	10.2	91.13	91.15	-0.2	23	-1.01%
2021/09/27	14	91.67	13	91.66	91.80	1	23	4.34%
2021/09/24	15	91.54	13	91.56	91.55	2	23	8.70%
2021/09/23	12	90.86	11.1	90.91	90.90	0.9	22	4.11%
2021/09/22	10	90.00	11	90.01	90.00	-1	22	-4.35%
2021/09/17	10	92.45	10.1	92.44	92.45	-0.1	23	-0.45%
2021/09/16	14	92.02	15	92.02	91.85	-1	23	-4.31%
2021/09/15	10	92.15	10	92.15	92.15	0	23	0.00%
2021/09/14	10	92.40	10	92.40	92.40	0	23	0.00%
2021/09/13	10	92.40	11	92.43	92.40	-1	23	-4.28%
2021/09/10	10	92.45	10	92.45	92.45	0	23	0.00%
2021/09/09	11	91.43	11	91.43	91.45	0	23	0.00%
2021/09/08	14	91.12	14	91.12	90.85	0	23	0.13%
2021/09/07	11	92.37	11.3	92.35	92.35	-0.3	23	-1.36%
2021/09/06	14	92.77	14	92.77	92.65	0	23	0.00%
2021/09/03	15	92.64	13	92.74	92.80	2	23	8.58%
2021/09/02	11	91.87	11	91.87	91.80	0	23	0.00%
2021/09/01	10	92.60	11	92.57	92.60	-1	23	-4.31%
2021/08/31	12	92.24	11	92.26	92.35	1	23	4.31%
2021/08/30	10	91.90	10.1	91.89	91.90	-0.1	23	-0.52%
2021/08/27	11	90.95	11	90.95	91.00	0	23	-0.06%
2021/08/26	13	90.53	14	90.52	90.45	-1	23	-4.25%
2021/08/25	17	90.01	15	90.07	90.30	2	23	8.51%
2021/08/24	11	89.28	13	89.38	89.25	-2	23	-8.54%
2021/08/23	11	88.95	12	88.97	88.95	-1	23	-4.28%
2021/08/20	14	87.21	13	87.20	87.15	1	23	4.28%
2021/08/19	12	87.57	13	87.61	87.30	-1	23	-4.29%
2021/08/18	12	89.32	10	89.40	89.40	2	23	8.56%
2021/08/17	11	88.59	11.6	88.54	88.50	-0.6	23	-2.76%
2021/08/16	13	89.54	14	89.54	89.45	-1	23	-4.27%
2021/08/13	10	90.10	11	90.14	90.10	-1	23	-4.28%
2021/08/12	10	91.05	10	91.05	91.05	0	23	-0.04%
2021/08/11	10	91.05	10	91.05	91.05	0	23	0.00%
2021/08/10	11	91.70	10	91.70	91.70	1	23	4.20%
2021/08/09	10	92.40	11.4	92.37	92.40	-1.4	23	-5.86%
2021/08/06	15	92.81	14	92.88	92.90	1	23	4.23%
2021/08/05	11	93.15	10	93.15	93.15	1	23	4.23%
2021/08/04	11	93.11	11	93.11	93.10	0	23	0.00%
2021/08/03	10	92.70	11.2	92.69	92.70	-1.2	23	-5.13%
2021/08/02	22	91.20	1	91.35	91.95	21	23	87.99%
2021/07/30	10	91.40	10	91.40	91.40	0	23	0.00%
2021/07/29	12	91.85	11	91.90	92.00	1	23	4.18%
2021/07/28	11	90.39	11	90.39	90.50	0	23	-0.08%
2021/07/27	13	91.47	17.6	91.48	91.05	-4.6	23	-19.36%
2021/07/26	13	92.09	14	92.10	91.85	-1	23	-4.20%
2021/07/23	12	92.55	11	92.53	92.50	1	23	4.27%
2021/07/22	11	92.34	31	92.31	92.30	-20	23	-86.77%
2021/07/21	15	91.65	10	91.80	91.80	5	22	22.31%
2021/07/20	11	92.16	11	92.16	92.10	0	22	0.00%
2021/07/19	11	93.47	11.6	93.35	93.45	-0.6	21	-2.94%
2021/07/16	14	94.05	15	94.05	94.10	-1	21	-4.64%
2021/07/15	10	94.40	10	94.40	94.40	0	21	0.00%
2021/07/14	12	93.43	11	93.42	93.40	1	20	4.78%
2021/07/13	11	93.56	12	93.60	93.50	-1	20	-4.84%
2021/07/12	13	93.67	14	93.68	93.60	-1	20	-4.92%
2021/07/09	11	92.77	10	92.80	92.80	1	19	5.02%
2021/07/08	12	93.73	19	93.62	93.70	-7	19	-35.75%
2021/07/07	10	93.15	16.9	93.33	93.15	-6.9	19	-35.91%
2021/07/06	13	94.14	19	94.16	94.10	-6	18	-32.03%
2021/07/05	11	93.66	11	93.66	93.70	0	18	0.00%
2021/07/02	11	92.42	11	92.42	92.40	0	17	0.00%
2021/07/01	12	92.28	13	92.26	92.30	-1	17	-5.66%
2021/06/30	13	92.43	11	92.51	92.60	2	17	11.53%
2021/06/29	13	91.44	12.1	91.48	91.45	0.9	17	5.34%
2021/06/28	18	91.01	19	91.05	91.10	-1	16	-5.99%
2021/06/25	10	90.50	11	90.52	90.50	-1	16	-6.22%
2021/06/24	12	89.94	12	89.91	89.95	0	15	0.00%
2021/06/23	10	89.65	10	89.65	89.65	0	15	0.00%
2021/06/22	22	89.03	22	89.03	88.70	0	15	0.00%
2021/06/21	12	88.68	13	88.66	88.60	-1	14	-6.80%
2021/06/18	11	89.70	10	89.70	89.70	1	14	7.03%
2021/06/17	10	89.40	11.1	89.30	89.40	-1.1	14	-7.99%
2021/06/16	13	89.23	15	89.26	89.20	-2	13	-14.51%
2021/06/15	10	89.00	10	89.00	89.00	0	13	0.00%
2021/06/11	11	88.22	11	88.22	88.20	0	13	0.00%
2021/06/09	10	86.90	10	86.90	86.90	0	12	0.00%
2021/06/08	12	87.60	11	87.60	87.55	1	12	8.17%
2021/06/07	25	87.35	26	87.34	87.55	-1	12	-8.31%
2021/06/04	12	87.78	12	87.78	87.80	0	11	0.00%
2021/06/03	12	88.38	11	88.38	88.40	1	11	8.65%
2021/06/02	13	87.93	11	87.95	87.95	2	10	18.35%
2021/06/01	12	87.68	10	87.75	87.75	2	10	18.81%
2021/05/31	11	86.96	10	86.94	86.95	1	10	9.28%
2021/05/28	11	86.09	10	86.10	85.95	1	10	9.90%
2021/05/27	11	84.20	11.1	84.19	84.20	-0.1	9	-1.31%
2021/05/26	13	84.73	17	84.71	84.70	-4	9	-41.96%
2021/05/25	14	84.30	12	84.35	84.40	2	9	21.94%
2021/05/24	12	83.10	12	83.10	83.20	0	8	0.00%
2021/05/21	11	82.85	11	82.85	82.85	0	8	0.00%
2021/05/20	22	81.51	21	81.51	81.30	1	8	12.20%
2021/05/19	2	81.53	1	81.55	81.50	1	7	13.27%
2021/05/18	25	81.55	25	81.55	81.80	0	7	0.00%
2021/05/17	7	79.17	10	78.82	78.15	-3	6	-44.23%
2021/05/14	12	80.35	11	80.29	80.20	1	6	15.00%
2021/05/13	14	80.61	15	80.56	81.00	-1	6	-15.75%
2021/05/12	11	79.94	18	80.17	81.10	-7	6	-113.53%
2021/05/11	15	85.62	15	85.67	83.85	0	5	-0.03%
2021/05/10	13	87.61	11	87.60	87.60	2	5	36.93%
2021/05/07	11	87.09	11	87.09	87.15	0	5	0.00%
2021/05/06	13	85.55	14	85.55	85.50	-1	4	-20.69%
2021/05/05	13	85.97	12	85.97	86.00	1	4	22.14%
2021/05/04	11	85.55	11	85.55	85.45	0	4	0.00%
2021/05/03	10	88.05	10	88.05	88.05	0	3	0.00%
2021/04/29	1	89.20	1	89.20	89.20	0	3	0.00%
2021/04/28	1	89.20	1	89.20	89.20	0	3	0.00%
2021/04/27	2	88.83	2	88.82	88.70	0	3	-0.18%
2021/04/26	6	88.08	5	88.20	88.70	1	4	24.80%
2021/04/22	3	87.50	1	87.60	87.60	2	3	50.21%
2021/04/21	4	86.76	2	86.88	86.65	2	4	49.80%
2021/04/20	8	86.78	7	86.81	86.80	1	4	24.69%
2021/04/19	1	86.25	1.3	84.96	86.25	-0.3	3	-7.50%
2021/04/16	5	85.51	5	85.56	85.85	0	3	0.00%
2021/04/15	2	84.98	0	0.00	85.05	2	3	51.28%
2021/04/14	1	84.70	1	84.70	84.70	0	3	0.00%
2021/04/13	1	85.00	0.2	84.25	85.00	0.8	3	21.48%
2021/04/12	1	84.25	1	84.25	84.25	0	3	0.00%
2021/04/09	3	83.83	0	0.00	83.80	3	4	75.00%
2021/04/08	1	83.60	0	0.00	83.60	1	4	24.90%
2021/04/07	1	84.00	0.4	83.75	84.20	0.6	4	14.07%
2021/04/06	2	84.45	4	84.28	84.10	-2	4	-48.78%
2021/03/31	1	83.00	3	82.77	82.65	-2	4	-48.98%
2021/03/30	3	82.07	1	82.00	82.20	2	4	48.98%
2021/03/29	5	81.87	1.4	81.59	81.85	3.6	4	88.37%
2021/03/26	2	81.10	1	81.03	81.50	1	4	23.66%
2021/03/25	1	80.00	0	0.00	80.00	1	4	24.49%
2021/03/23	2	81.05	1	81.10	81.10	1	4	24.20%
2021/03/22	2	80.20	2	80.20	80.40	0	4	0.00%
2021/03/19	1	80.70	2	80.73	80.70	-1	4	-24.39%
2021/03/18	4	81.26	1	81.65	81.00	3	4	69.24%
2021/03/16	2	81.35	2	81.35	81.40	0	4	0.00%
2021/03/15	2	80.53	1	80.50	80.55	1	4	22.90%
2021/03/12	2	80.70	1	80.65	80.65	1	4	22.99%
2021/03/11	2	80.13	1	79.95	80.30	1	4	23.08%
2021/03/10	2	79.00	2	79.48	79.00	0	4	-0.60%
2021/03/08	5	79.94	5	80.08	80.00	0	4	0.00%
2021/03/05	1	78.70	0	0.00	79.00	1	4	22.31%
2021/03/04	9	79.72	1	79.80	79.80	8	4	177.15%
2021/03/03	3	79.80	3	79.80	79.85	0	4	0.00%
2021/03/02	1	81.40	3.9	79.63	80.00	-2.9	4	-64.67%
2021/02/26	5	80.34	5	80.50	80.65	0	4	0.00%
2021/02/25	7	81.56	3	81.47	82.00	4	4	92.68%
2021/02/24	1	81.49	1	81.50	81.50	0	4	0.24%
2021/02/23	10	81.45	10.7	81.12	81.45	-0.7	4	-15.36%
2021/02/22	5	82.45	6	82.55	82.45	-1	4	-24.39%
2021/02/19	1	81.65	1	81.65	81.65	0	4	0.00%
2021/02/18	2	81.40	2	81.40	81.55	0	4	0.00%
2021/02/17	6	81.75	6	81.99	82.05	0	4	0.00%
2021/02/05	1	79.00	0	0.00	79.00	1	4	24.90%
2021/02/04	4	78.25	4	78.25	78.40	0	4	0.00%
2021/02/02	2	78.25	2	78.25	78.30	0	4	0.00%
2021/02/01	1	75.85	1	75.85	75.85	0	4	0.00%
2021/01/29	1	77.70	0	0.00	77.70	1	4	24.59%
2021/01/28	3	77.35	3	77.35	77.35	0	4	0.00%
2021/01/27	2	78.88	2	78.70	78.40	0	4	0.00%
2021/01/26	13	79.62	15	79.48	78.40	-2	4	-49.38%
2021/01/25	5.1	79.59	5	79.60	79.60	0.1	4	1.68%
2021/01/22	2	80.35	3	80.33	80.30	-1	9	-11.09%
2021/01/21	4	79.46	3	80.03	80.10	1	14	7.13%
2021/01/20	4	79.31	3	79.23	79.10	1	19	5.24%
2021/01/19	5	78.81	1	78.90	78.90	4	22	17.80%
2021/01/18	5	77.72	3	78.01	78.15	2	25	7.79%
2021/01/15	2	79.65	2	78.25	78.25	0	29	0.00%
2021/01/14	3	78.47	1	78.45	78.45	2	32	6.20%
2021/01/13	4	78.30	3	78.70	79.00	1	35	2.81%
2021/01/12	2	77.63	6	77.86	77.50	-4	38	-10.31%
2021/01/11	13	77.60	13	77.60	77.50	0	42	0.00%
2021/01/08	2	76.75	3	76.80	76.85	-1	45	-2.21%
2021/01/07	4	75.40	4	75.61	76.25	0	48	0.00%
2021/01/06	5	75.17	6	75.23	75.05	-1	51	-1.93%
2021/01/05	1	74.40	0	0.00	75.00	1	55	1.82%
2021/01/04	1	73.85	1	73.85	73.85	0	58	0.00%
2020/12/31	2	73.35	2	73.35	73.30	0	61	0.00%
2020/12/30	3	72.40	2	72.40	72.40	1	65	1.53%
2020/12/29	1	72.60	1	72.60	72.60	0	68	0.00%
2020/12/28	2	72.40	3	72.33	72.40	-1	70	-1.42%
2020/12/24	4	71.04	4	71.04	70.95	0	72	0.00%
2020/12/21	4	71.10	1	70.45	71.55	3	73	4.08%
2020/12/17	6	71.25	1	71.25	71.25	5	75	6.62%
2020/12/16	2	71.30	3	71.27	71.30	-1	77	-1.30%
2020/12/10	3	71.08	3	71.08	71.05	0	78	0.00%
2020/12/09	3	71.45	1	71.70	71.70	2	79	2.52%
2020/12/08	3	70.64	3	70.90	71.60	0	79	0.06%
2020/12/07	5	70.95	3	70.82	71.10	2	79	2.52%
2020/12/03	1	69.55	1	69.55	69.70	0	79	0.00%
2020/12/02	4	69.20	1	69.40	69.15	3	79	3.76%
2020/12/01	1	68.20	1	68.20	68.20	0	79	0.00%
2020/11/30	1	69.60	1	69.60	69.60	0	79	0.00%
2020/11/27	16	68.65	15	68.65	68.65	1	79	1.25%
2020/11/26	3	68.82	2	69.00	69.00	1	79	1.26%
2020/11/23	4	68.86	2	69.08	68.95	2	79	2.51%
2020/11/19	1	68.40	1	68.40	68.40	0	79	0.00%
2020/11/18	1	67.80	0	0.00	67.80	1	79	1.25%
2020/11/17	3	67.92	3	67.92	67.80	0	79	0.00%
2020/11/16	3	67.27	4	67.19	67.50	-1	79	-1.25%
2020/11/11	13	65.32	5	65.06	65.70	8	79	10.03%
2020/11/10	4	64.94	1	65.35	64.80	3	79	3.77%
2020/11/09	4	65.14	1	65.20	65.15	3	79	3.77%
2020/11/06	2	64.55	1	64.65	64.55	1	79	1.26%
2020/11/05	2	63.85	1	63.90	63.90	1	79	1.26%
2020/11/04	2	63.25	0	0.00	63.25	2	80	2.49%
2020/11/03	1	62.50	1	62.50	62.50	0	85	0.00%
2020/10/30	1	61.75	1	61.75	61.75	0	88	0.00%
2020/10/29	2	62.10	1	62.00	62.20	1	90	1.11%
2020/10/27	1	63.05	1	63.05	63.05	0	90	0.00%
2020/10/26	2	63.60	3	63.63	63.60	-1	90	-1.10%
2020/10/23	1	63.45	1	63.45	63.45	0	90	0.00%
2020/10/22	2	64.78	6	64.64	64.60	-4	90	-4.41%
2020/10/20	1	64.90	1	64.90	64.90	0	90	0.00%
2020/10/19	3	64.67	3	64.67	64.75	0	92	0.00%
2020/10/16	3	64.25	4	64.41	64.20	-1	92	-1.09%
2020/10/13	3	65.00	1	65.00	65.00	2	92	2.17%
2020/10/08	2	64.65	1	64.65	64.65	1	92	1.09%
2020/10/07	1	63.60	1	63.60	63.60	0	92	0.00%
2020/10/06	2	64.10	3	64.05	64.10	-1	92	-1.08%
2020/10/05	15	63.52	0	0.00	63.65	15	92	16.25%
2020/09/30	153	63.15	150	63.20	63.05	3	92	3.25%	大買/大賣/
2020/09/29	152	62.95	152	62.85	62.95	0	87	0.00%	大買/大賣/
2020/09/28	156	62.75	154	62.65	63.00	2	82	2.43%	大買/大賣/
2020/09/25	108	61.82	105	61.72	61.80	3	77	3.89%	大買/大賣/
2020/09/24	101	62.06	101	61.96	62.05	0	73	0.00%	大買/大賣/
2020/09/23	102	63.50	100	63.40	63.50	2	71	2.80%	大買/
2020/09/22	100	63.95	100	63.90	63.95	0	68	0.00%
2020/09/21	100	64.60	100	64.55	64.60	0	64	0.00%
2020/09/18	101	65.10	100	65.05	65.10	1	61	1.63%	大買/
2020/09/17	102	64.95	100	64.90	64.95	2	58	3.44%	大買/
2020/09/16	102	65.35	103	65.30	65.30	-1	54	-1.83%	大買/大賣/
2020/09/15	101	64.70	101	64.65	64.70	0	51	0.00%	大買/大賣/
2020/09/14	102	64.39	101	64.35	64.40	1	48	2.07%	大買/大賣/
2020/09/11	100	63.70	100	63.65	63.70	0	45	0.00%
2020/09/10	105	63.95	100	63.90	63.95	5	42	11.76%	大買/
2020/09/09	104	63.40	100	63.35	63.45	4	39	10.13%	大買/
2020/09/08	105	63.90	102	63.85	63.90	3	36	8.15%	大買/大賣/
2020/09/07	107	63.81	101	63.75	63.80	6	34	17.49%	大買/大賣/
2020/09/04	55	63.69	50	63.70	63.70	5	31	15.76%
2020/09/03	62	64.48	52	64.45	64.45	10	30	32.88%
2020/09/02	55	63.89	50	63.85	63.85	5	28	17.31%
2020/09/01	56	63.96	50	64.00	64.00	6	27	21.69%
2020/08/31	57	63.96	50	63.90	63.90	7	26	26.60%
2020/08/28	26	64.25	25	64.25	64.25	1	24	4.02%
2020/08/27	47	64.72	26	64.66	64.40	21	24	85.77%
2020/08/26	5	64.60	3	64.57	64.60	2	23	8.46%
2020/08/25	1	64.60	4	64.50	64.55	-3	24	-12.44%
2020/08/24	29	63.70	1	63.85	63.85	28	24	114.60%
2020/08/21	2	63.40	0	0.00	63.70	2	24	8.23%
2020/08/20	1	62.55	0	0.00	62.55	1	27	3.68%
2020/08/18	4	65.34	1	65.65	65.30	3	28	10.66%
2020/08/17	3	65.38	3	65.62	65.65	0	28	0.00%
2020/08/14	2	64.55	1	64.40	64.70	1	28	3.47%
2020/08/13	7	64.36	1	64.65	64.35	6	29	20.25%
2020/08/11	3	65.10	0	0.00	65.25	3	31	9.46%
2020/08/10	1	65.05	0	0.00	65.05	1	32	3.11%
2020/08/07	1	65.00	4	64.90	64.75	-3	33	-9.01%
2020/08/06	1	65.30	4	65.05	65.30	-3	36	-8.30%
2020/08/05	2	64.38	2	64.38	64.35	0	44	0.00%
2020/08/04	1	63.65	0	0.00	63.65	1	45	2.19%
2020/08/03	3	63.27	1	63.25	63.20	2	46	4.27%
2020/07/30	1	63.45	1	63.45	63.45	0	47	0.00%
2020/07/28	11	63.87	60	64.19	63.50	-49	47	-103.63%
2020/07/27	155	63.41	153	63.43	63.35	2	46	4.30%	大買/大賣/
2020/07/24	104	62.39	93	62.24	62.35	11	41	26.52%	大買/
2020/07/23	52	62.60	52	62.55	62.55	0	38	0.00%
2020/07/22	0	0.00	1	62.65	62.65	-1	36	-2.73%
2020/07/21	13	62.32	1	62.15	62.35	12	36	32.79%
2020/07/20	0	0.00	1	61.15	61.15	-1	36	-2.75%
2020/07/17	10	61.45	0	0.00	61.45	10	36	27.46%
2020/07/16	13	61.13	1	61.35	61.35	12	36	33.07%
2020/07/15	71	61.72	0	0.00	61.70	71	36	196.77%
2020/07/14	1	61.35	1	61.50	61.25	0	34	0.00%
2020/07/13	1	61.30	1	61.25	61.30	0	34	0.00%
2020/07/10	1	60.70	0	0.00	60.70	1	34	2.86%
2020/07/08	5	60.90	1	61.00	60.90	4	34	11.45%
2020/07/07	1	60.70	4	60.83	60.80	-3	34	-8.61%
2020/07/06	6	60.33	3	60.55	60.75	3	34	8.62%
2020/07/03	1	59.70	2	59.78	59.70	-1	34	-2.88%
2020/07/02	1	59.00	2	58.88	59.15	-1	34	-2.88%
2020/07/01	0	0.00	1	58.55	58.75	-1	34	-2.88%
2020/06/30	0	0.00	1	58.05	57.90	-1	34	-2.88%
2020/06/29	59	57.51	1	57.70	57.70	58	34	167.39%
2020/06/24	1	58.30	0	0.00	58.30	1	33	2.96%
2020/06/23	1	58.30	0	0.00	58.30	1	33	2.96%
2020/06/22	3	57.87	1	57.90	57.90	2	33	5.89%
2020/06/19	0	0.00	1	58.00	58.00	-1	34	-2.92%
2020/06/18	0	0.00	1	57.90	57.90	-1	34	-2.91%
2020/06/17	0	0.00	2	57.53	57.55	-2	34	-5.74%
2020/06/16	2	57.35	1	57.50	57.50	1	34	2.86%
2020/06/15	0	0.00	1	57.15	57.00	-1	35	-2.86%
2020/06/12	1	56.90	1	57.00	56.90	0	34	0.00%
2020/06/11	1	58.50	2	58.63	57.55	-1	34	-2.91%
2020/06/10	11	58.43	10	58.45	58.45	1	34	2.93%
2020/06/09	22	57.96	13	58.02	58.00	9	33	26.87%
2020/06/08	13	57.92	16	57.98	58.00	-3	32	-9.15%
2020/06/05	11	57.20	13	57.19	57.20	-2	31	-6.26%
2020/06/04	11	56.85	12	56.88	56.85	-1	31	-3.17%
2020/06/03	10	56.40	11	56.39	56.40	-1	31	-3.21%
2020/06/02	10	55.55	12	55.56	55.55	-2	30	-6.52%
2020/06/01	10	55.30	11	55.31	55.30	-1	30	-3.30%
2020/05/29	11	54.45	12	54.44	54.60	-1	29	-3.34%
2020/05/28	13	54.70	10	54.65	54.65	3	29	10.13%
2020/05/27	10	54.95	28	55.07	54.95	-18	29	-61.47%
2020/05/26	12	55.04	10	55.05	54.95	2	28	6.93%
2020/05/25	11	53.95	12	53.94	53.95	-1	28	-3.49%
2020/05/22	0	0.00	50	54.55	54.05	-50	28	-176.58%
2020/05/21	30	54.75	0	0.00	54.75	30	25	117.80%
2020/05/20	15	54.25	10	54.25	54.25	5	24	20.41%
2020/05/19	11	54.02	15	54.12	54.00	-4	24	-16.60%
2020/05/18	11	53.69	42	53.76	53.55	-31	23	-130.99%
2020/05/15	61	53.68	10	53.85	53.85	51	22	223.53%
2020/05/14	40	53.98	10	54.00	53.75	30	21	138.15%
2020/05/13	20	54.15	10	54.30	54.30	10	20	48.31%
2020/05/12	15	54.28	11	54.23	54.15	4	20	19.79%
2020/05/11	11	55.00	161	54.83	55.00	-150	19	-786.04%	大賣/鉅額交易
2020/05/08	180	54.41	291	54.40	54.40	-111	16	-681.69%	大買/大賣/鉅額交易
2020/05/07	13	54.03	56	53.77	54.05	-43	7	-543.20%
2020/05/06	11	53.55	38	53.57	53.60	-27	7	-353.73%
2020/05/05	10	53.55	11	53.56	53.65	-1	7	-13.73%
2020/05/04	0	0.00	5	53.35	53.25	-5	7	-63.97%
2020/04/30	6	53.98	13	54.73	54.75	-7	8	-82.03%
2020/04/29	3	53.23	1	53.20	53.30	2	9	21.94%
2020/04/28	2	52.50	2	52.50	52.60	0	9	0.00%
2020/04/27	2	52.33	2	52.33	52.65	0	10	0.00%
2020/04/24	0	0.00	5	51.40	51.40	-5	11	-44.38%
2020/04/23	1	51.80	1	51.80	51.80	0	12	0.00%
2020/04/22	2	50.18	1	50.30	50.30	1	12	7.73%
2020/04/21	2	51.60	1	52.00	51.20	1	13	7.37%
2020/04/20	2	52.13	1	52.15	52.15	1	14	7.04%
2020/04/17	0	0.00	2	52.60	52.60	-2	14	-13.44%
2020/04/16	1	51.75	1	51.75	51.75	0	15	0.00%
2020/04/15	12	51.63	1	51.65	51.65	11	16	66.40%
2020/04/14	3	50.80	1	51.30	51.30	2	17	11.72%
2020/04/13	0	0.00	3	50.55	50.55	-3	17	-16.95%
2020/04/10	1	50.45	0	0.00	50.45	1	18	5.45%
2020/04/09	2	50.01	2	50.01	49.92	0	19	0.00%
2020/04/08	1	50.20	1	50.20	50.20	0	19	0.00%
2020/04/07	7	49.40	2	49.41	49.41	5	20	24.55%
2020/04/06	2	48.29	1	48.10	48.47	1	20	4.77%
2020/04/01	1	47.99	0	0.00	47.99	1	21	4.63%
2020/03/31	1	48.00	1	48.00	48.00	0	22	0.00%
2020/03/30	6	47.67	1	47.67	47.67	5	22	21.82%
2020/03/27	2	48.05	1	48.23	47.87	1	23	4.23%
2020/03/26	12	47.73	3	48.03	48.44	9	24	36.91%
2020/03/25	4	47.95	18	48.11	47.80	-14	24	-56.15%
2020/03/24	10	46.44	5	46.70	46.05	5	25	19.71%
2020/03/23	28	44.35	1	44.09	44.35	27	25	104.45%
2020/03/20	8	45.19	2	45.41	45.68	6	26	23.03%
2020/03/19	10	42.82	11	44.34	43.12	-1	26	-3.77%
2020/03/18	1	46.90	7	46.80	46.63	-6	26	-22.36%
2020/03/17	2	46.92	3	47.03	47.25	-1	27	-3.65%
2020/03/16	5	49.30	6	49.07	48.40	-1	28	-3.57%
2020/03/13	6	49.23	1	48.11	50.15	5	28	17.52%
2020/03/12	9	52.29	8	52.05	52.00	1	29	3.43%
2020/03/11	1	54.90	2	54.78	54.65	-1	29	-3.38%
2020/03/10	2	54.48	2	54.13	54.75	0	30	0.00%
2020/03/09	1	55.30	1	55.30	55.30	0	30	0.00%
2020/03/06	1	56.35	2	56.60	56.35	-1	31	-3.17%
2020/03/04	1	56.45	2	56.43	56.45	-1	32	-3.11%
2020/03/03	1	56.40	0	0.00	56.40	1	32	3.05%
2020/03/02	6	55.60	1	55.60	55.60	5	33	14.93%
2020/02/27	1	56.90	4	56.54	56.30	-3	34	-8.80%
2020/02/26	2	57.08	17	57.07	57.05	-15	34	-43.25%
2020/02/25	6	57.45	6	57.20	57.50	0	35	0.00%
2020/02/24	1	57.70	1	57.70	57.70	0	35	0.00%
2020/02/18	1	58.10	1	58.10	58.10	0	36	0.00%
2020/02/17	2	58.70	2	58.70	58.70	0	36	0.00%
2020/02/14	1	58.90	0	0.00	58.90	1	37	2.66%
2020/02/13	1	58.90	1	58.90	58.90	0	38	0.00%
2020/02/12	1	58.50	0	0.00	58.50	1	38	2.57%
2020/02/11	5	58.00	5	58.00	58.00	0	39	0.00%
2020/02/10	1	57.75	1	57.75	57.75	0	40	0.00%
2020/02/07	1	58.10	1	58.10	58.10	0	40	0.00%
2020/02/06	1	58.50	0	0.00	58.50	1	41	2.40%
2020/02/05	8	57.51	0	0.00	57.55	8	42	18.89%
2020/02/04	9	57.53	2	57.65	57.50	7	42	16.32%
2020/02/03	28	56.39	23	56.39	56.35	5	43	11.50%
2020/01/31	27	57.15	27	57.22	57.20	0	43	0.00%
2020/01/30	29	57.06	28	57.18	56.95	1	43	2.31%
2020/01/20	30	60.42	20	60.45	60.35	10	43	23.06%
2020/01/17	31	60.18	22	60.24	60.05	9	43	20.82%
2020/01/16	21	60.06	22	60.05	60.20	-1	43	-2.32%
2020/01/15	28	60.39	22	60.40	60.40	6	43	13.94%
2020/01/14	27	60.50	20	60.50	60.50	7	42	16.29%
2020/01/13	35	60.05	28	60.08	60.10	7	42	16.30%
2020/01/10	22	59.60	22	59.60	59.65	0	42	0.00%
2020/01/09	20	59.55	20	59.55	59.55	0	42	0.00%
2020/01/08	20	58.80	20	58.80	58.80	0	42	0.00%
2020/01/07	23	59.21	21	59.21	59.20	2	42	4.69%
2020/01/06	42	59.67	22	59.65	59.60	20	42	46.97%
2020/01/03	20	60.35	21	60.33	60.00	-1	42	-2.37%
2020/01/02	22	60.05	20	60.05	60.05	2	42	4.73%
2019/12/31	20	59.85	21	59.85	59.95	-1	42	-2.36%
2019/12/30	21	60.15	21	60.15	60.10	0	43	0.00%
2019/12/27	21	60.10	20	60.10	60.05	1	43	2.28%
2019/12/26	22	59.76	22	59.76	59.85	0	43	0.00%
2019/12/25	21	59.66	21	59.66	59.65	0	44	0.00%
2019/12/24	20	59.75	22	59.77	59.75	-2	44	-4.53%
2019/12/23	20	59.65	22	59.66	59.75	-2	45	-4.41%
2019/12/20	20	59.80	20	59.80	59.80	0	45	0.00%
2019/12/19	20	59.90	20	59.90	59.90	0	45	0.00%
2019/12/18	29	59.97	29	59.97	60.00	0	45	0.00%
2019/12/17	26	59.59	23	59.60	59.95	3	45	6.58%
2019/12/16	26	59.34	21	59.35	59.40	5	45	10.98%
2019/12/13	26	59.20	20	59.20	59.20	6	45	13.19%
2019/12/12	20	58.95	20	58.95	58.95	0	45	0.00%
2019/12/11	20	58.00	20	58.00	58.00	0	45	0.00%
2019/12/10	20	57.95	20	57.95	57.95	0	45	0.00%
2019/12/09	21	58.04	21	58.04	58.05	0	45	0.00%
2019/12/06	21	57.90	21	57.90	57.90	0	45	0.00%
2019/12/05	20	57.80	20	57.80	57.80	0	45	0.00%
2019/12/04	20	57.25	20	57.25	57.25	0	45	0.00%
2019/12/03	22	57.35	21	57.35	57.35	1	45	2.19%
2019/12/02	20	57.20	20	57.20	57.20	0	45	0.00%
2019/11/29	20	57.60	20	57.60	57.60	0	45	0.00%
2019/11/28	20	57.90	20	57.90	57.90	0	45	0.00%
2019/11/27	21	57.90	21	57.90	57.90	0	46	0.00%
2019/11/26	21	57.95	21	57.95	57.85	0	46	0.00%
2019/11/25	20	57.80	21	57.80	57.80	-1	46	-2.17%
2019/11/22	20	57.65	20	57.65	57.65	0	46	0.00%
2019/11/21	22	57.25	20	57.25	57.20	2	46	4.34%
2019/11/20	20	57.90	20	57.90	57.90	0	46	0.00%
2019/11/19	22	57.99	21	57.99	58.00	1	46	2.17%
2019/11/18	22	57.65	20	57.65	57.80	2	46	4.33%
2019/11/15	21	57.50	20	57.50	57.50	1	45	2.20%
2019/11/14	20	57.10	20	57.10	57.10	0	44	0.00%
2019/11/13	20	57.10	20	57.10	57.10	0	44	0.00%
2019/11/12	22	57.30	22	57.30	57.30	0	43	0.00%
2019/11/11	20	57.30	21	57.30	57.35	-1	43	-2.30%
2019/11/08	20	57.85	20	57.85	57.85	0	42	0.00%
2019/11/07	21	57.90	24	57.92	57.85	-3	42	-6.98%
2019/11/06	23	58.20	22	58.21	58.30	1	42	2.33%
2019/11/05	22	58.00	20	58.00	58.00	2	42	4.66%
2019/11/04	26	57.48	20	57.50	57.70	6	43	13.95%
2019/11/01	21	56.80	20	56.80	56.70	1	42	2.33%
2019/10/31	23	56.99	21	57.00	57.00	2	42	4.66%
2019/10/30	21	56.65	20	56.65	56.70	1	42	2.33%
2019/10/29	28	56.86	25	56.86	56.60	3	42	7.11%
2019/10/28	21	58.20	33	58.23	58.25	-12	41	-29.01%
2019/10/25	21	58.15	21	58.15	58.15	0	40	0.00%
2019/10/24	21	58.00	20	58.00	57.90	1	39	2.51%
2019/10/23	20	57.85	21	57.85	57.85	-1	39	-2.56%
2019/10/22	23	57.70	20	57.70	57.75	3	38	7.79%
2019/10/21	20	57.35	25	57.39	57.55	-5	37	-13.23%
2019/10/18	20	57.50	21	57.51	57.50	-1	37	-2.70%
2019/10/17	23	57.30	22	57.30	57.25	1	36	2.75%
2019/10/16	21	57.26	21	57.26	57.50	0	35	0.00%
2019/10/15	22	57.19	20	57.20	57.20	2	35	5.70%
2019/10/14	20	57.00	20	57.00	57.00	0	34	0.00%
2019/10/09	20	56.35	20	56.35	56.35	0	33	0.00%
2019/10/08	25	56.62	21	56.64	56.65	4	33	12.08%
2019/10/07	25	56.25	21	56.25	56.35	4	32	12.33%
2019/10/04	110	56.06	111	56.06	56.10	-1	31	-3.15%	大買/大賣/
2019/10/03	22	55.84	22	55.86	55.95	0	29	0.00%
2019/10/02	20	56.30	21	56.30	56.30	-1	28	-3.46%
2019/10/01	39	56.23	20	56.25	56.20	19	28	67.34%
2019/09/27	20	55.70	21	55.72	55.70	-1	27	-3.67%
2019/09/26	93	55.94	22	55.95	55.90	71	26	266.26%
2019/09/25	21	55.65	21	55.65	55.65	0	24	0.00%
2019/09/24	20	56.10	20	56.10	56.10	0	24	0.00%
2019/09/23	40	56.20	45	56.20	56.15	-5	23	-21.28%
2019/09/20	22	56.15	20	56.15	56.15	2	22	8.92%
2019/09/19	20	56.10	22	56.11	56.10	-2	21	-9.19%
2019/09/18	23	56.02	20	56.00	56.15	3	21	14.23%
2019/09/17	21	55.85	21	55.85	55.85	0	20	0.00%
2019/09/16	22	55.81	25	55.83	56.05	-3	19	-15.19%
2019/09/12	23	55.55	20	55.55	55.55	3	19	15.57%
2019/09/11	20	55.30	20	55.30	55.30	0	18	0.00%
2019/09/10	21	55.15	25	55.15	55.15	-4	18	-22.12%
2019/09/09	22	55.36	21	55.36	55.35	1	17	5.76%
2019/09/06	25	55.30	21	55.30	55.35	4	16	23.98%
2019/09/05	21	55.14	20	55.15	54.95	1	15	6.27%
2019/09/04	21	54.45	21	54.45	54.45	0	15	0.00%
2019/09/03	20	54.45	22	54.43	54.15	-2	14	-13.65%
2019/09/02	20	54.40	25	54.40	54.50	-5	13	-35.80%
2019/08/30	32	54.26	20	54.20	54.40	12	13	90.57%
2019/08/29	20	53.35	20	53.35	53.35	0	12	0.00%
2019/08/28	20	53.45	20	53.45	53.45	0	11	0.00%
2019/08/27	22	53.20	22	53.20	53.15	0	11	0.00%
2019/08/26	21	53.00	21	53.00	53.10	0	10	0.00%
2019/08/23	21	53.80	21	53.80	53.80	0	9	0.00%
2019/08/22	25	54.10	25	54.10	54.10	0	9	0.00%
2019/08/21	20	53.90	21	53.90	53.90	-1	8	-11.72%
2019/08/20	0	0.00	1	53.90	53.90	-1	7	-12.66%
2019/08/19	1	53.45	1	53.45	53.45	0	7	0.00%
2019/08/16	3	53.07	2	53.25	53.40	1	7	12.63%
2019/08/15	0	0.00	1	52.90	52.90	-1	7	-12.69%
2019/08/13	20	53.20	20	53.20	53.20	0	7	0.00%
2019/08/12	2	53.65	0	0.00	53.65	2	7	27.53%
2019/08/08	24	53.48	22	53.50	53.45	2	8	23.91%
2019/08/07	21	53.10	21	53.10	53.10	0	7	0.00%
2019/08/06	23	53.11	24	53.11	53.15	-1	7	-14.22%
2019/08/05	22	53.27	26	53.27	53.30	-4	6	-62.99%
2019/08/02	21	53.80	21	53.80	53.80	0	5	0.00%
2019/08/01	20	54.80	20	54.80	54.80	0	4	0.00%
2019/07/31	20	55.05	21	55.05	55.05	-1	4	-23.53%
2019/07/30	1	55.15	0	0.00	55.15	1	3	27.91%
2019/07/29	0	0.00	2	55.38	55.40	-2	3	-55.05%
2019/07/26	2	55.48	3	55.47	55.45	-1	3	-27.28%
2019/07/25	1	55.45	1	55.45	55.45	0	3	0.00%
2019/07/24	1	55.50	1	55.50	55.50	0	3	0.00%
2019/07/22	3	55.27	0	0.00	55.35	3	3	82.19%
2019/07/19	1	55.05	0	0.00	55.05	1	3	27.53%
2019/07/18	1	54.60	0	0.00	54.60	1	4	23.26%
2019/07/17	2	54.75	1	54.85	54.65	1	4	23.17%
2019/07/16	2	55.13	2	55.13	55.15	0	4	0.00%
2019/07/15	0	0.00	2	54.95	54.95	-2	4	-46.51%
2019/07/12	1	54.70	1	54.70	54.70	0	4	0.00%
2019/07/11	2	54.53	0	0.00	54.55	2	4	45.63%
2019/07/09	1	54.00	1	54.00	54.00	0	4	0.00%
2019/07/08	2	53.98	2	54.13	54.05	0	4	0.00%
2019/07/05	1	54.00	2	54.15	54.00	-1	4	-22.99%
2019/07/02	1	54.30	0	0.00	54.30	1	4	22.99%
2019/07/01	2	54.50	0	0.00	54.50	2	4	45.63%
2019/06/28	1	53.80	2	53.80	53.80	-1	4	-22.90%
2019/06/27	2	53.45	2	53.45	53.85	0	4	0.00%
2019/06/26	1	53.30	5	53.34	53.30	-4	4	-92.68%
2019/06/25	0	0.00	1	53.45	53.45	-1	4	-23.53%
2019/06/24	1	53.75	0	0.00	53.75	1	4	22.90%
2019/06/21	2	53.63	1	53.75	53.50	1	4	22.90%
2019/06/20	0	0.00	1	53.55	53.55	-1	4	-22.99%
2019/06/19	2	53.30	0	0.00	53.35	2	4	45.98%
2019/06/18	2	52.18	2	52.18	52.20	0	4	0.00%
2019/06/17	2	52.23	1	52.25	52.20	1	4	23.08%
2019/06/14	0	0.00	2	52.20	52.15	-2	4	-44.94%
2019/06/13	16	52.20	0	0.00	52.20	16	4	349.12%
2019/06/12	8	52.50	0	0.00	52.50	8	4	184.63%
2019/06/10	4	52.00	1	51.85	52.05	3	4	70.32%
2019/06/06	3	51.42	1	51.40	51.55	2	4	47.44%
2019/06/04	1	51.65	0	0.00	51.65	1	4	23.91%
2019/06/03	1	51.70	1	51.70	51.70	0	4	0.00%
2019/05/31	1	51.85	0	0.00	51.85	1	4	23.26%
2019/05/30	2	51.25	3	51.32	51.45	-1	4	-23.17%
2019/05/29	1	51.00	0	0.00	51.00	1	4	23.26%
2019/05/28	2	51.10	2	51.10	51.10	0	4	0.00%
2019/05/27	1	51.25	2	51.25	51.25	-1	4	-22.90%
2019/05/24	5	51.13	0	0.00	51.15	5	4	113.64%
2019/05/23	0	0.00	1	51.15	51.15	-1	4	-23.08%
2019/05/22	2	51.85	0	0.00	51.85	2	4	41.67%
2019/05/21	1	51.80	0	0.00	51.80	1	4	20.69%
2019/05/16	1	52.00	11	52.09	52.00	-10	4	-206.91%
2019/05/15	2	52.33	2	52.55	52.55	0	5	0.00%
2019/05/13	0	0.00	2	53.05	53.05	-2	5	-38.83%
2019/05/10	1	53.05	0	0.00	53.05	1	5	19.36%
2019/05/09	0	0.00	2	53.48	53.45	-2	5	-38.71%
2019/05/08	0	0.00	2	54.35	54.35	-2	5	-35.61%
2019/05/07	1	53.95	1	53.95	54.45	0	5	0.00%
2019/05/06	5	54.09	68	54.62	54.15	-63	5	-1,128.43%
2019/05/03	3	54.68	1	54.70	54.75	2	4	40.14%
2019/05/02	2	54.53	0	0.00	54.50	2	4	40.54%
2019/04/29	3	54.20	2	54.35	54.20	1	4	20.07%
2019/04/26	1	54.45	1	54.45	54.45	0	5	0.00%
2019/04/25	1	54.60	0	0.00	54.60	1	5	18.07%
2019/04/23	1	54.60	0	0.00	54.60	1	5	18.02%
2019/04/22	1	54.65	1	54.65	54.65	0	5	0.00%
2019/04/18	2	54.70	3	54.57	54.30	-1	5	-17.91%
2019/04/17	4	54.41	2	54.43	54.40	2	6	32.79%
2019/04/16	1	54.30	1	54.30	54.30	0	6	0.00%
2019/04/15	1	53.80	0	0.00	53.80	1	6	16.35%
2019/04/12	1	53.60	1	53.60	53.60	0	6	0.00%
2019/04/11	1	53.95	1	53.95	53.55	0	6	0.00%
2019/04/10	40	53.55	1	54.00	54.00	39	6	639.34%
2019/04/09	1	53.40	1	52.85	53.40	0	5	0.00%
2019/04/08	3	53.48	1	53.65	53.65	2	7	26.73%
2019/04/02	1	53.00	0	0.00	53.00	1	7	13.42%
2019/04/01	6	53.00	5	53.00	53.00	1	7	13.33%
2019/03/29	2	52.38	1	52.35	52.40	1	7	13.48%
2019/03/28	1	52.20	2	52.18	52.20	-1	7	-13.48%
2019/03/27	2	52.15	2	52.15	52.20	0	9	0.00%
2019/03/26	1	52.40	1	52.40	52.40	0	9	0.00%
2019/03/20	3	52.02	0	0.00	52.05	3	9	31.64%
2019/03/19	3	51.90	3	51.90	51.90	0	9	0.00%
2019/03/18	1	52.00	0	0.00	52.00	1	10	9.97%
2019/03/14	0	0.00	1	51.30	51.30	-1	10	-9.80%
2019/03/13	1	51.20	0	0.00	51.20	1	12	8.19%
2019/03/12	1	51.40	1	51.40	51.40	0	14	0.00%
2019/03/11	0	0.00	8	50.65	50.65	-8	14	-55.62%
2019/03/08	2	50.75	2	50.75	50.75	0	14	0.00%
2019/03/07	1	51.30	1	51.30	51.30	0	14	0.00%
2019/03/06	1	51.40	1	51.40	51.40	0	15	0.00%
2019/03/05	1	51.20	2	51.20	51.20	-1	15	-6.39%
2019/03/04	1	51.35	1	51.35	51.35	0	15	0.00%
2019/02/27	7	51.41	3	51.45	51.40	4	16	24.44%
2019/02/26	10	51.50	1	51.60	51.60	9	16	55.44%
2019/02/22	0	0.00	1	51.00	51.00	-1	16	-6.21%
2019/02/20	0	0.00	3	50.85	50.95	-3	16	-18.50%
2019/02/19	1	50.25	1	50.25	50.25	0	16	0.00%
2019/02/18	1	50.35	1	50.35	50.35	0	16	0.00%
2019/02/13	1	49.95	0	0.00	49.95	1	16	5.91%
2019/02/12	7	49.88	1	49.64	49.92	6	16	35.40%
2019/02/11	2	49.64	0	0.00	49.64	2	16	11.88%
2019/01/30	1	49.32	1	49.46	49.32	0	16	0.00%
2019/01/29	3	49.16	1	48.11	49.16	2	16	11.90%
2019/01/28	3	49.68	1	49.81	49.81	2	17	11.66%
2019/01/25	4	49.46	0	0.00	49.46	4	17	23.32%
2019/01/24	1	48.90	0	0.00	48.90	1	17	5.84%
2019/01/21	0	0.00	29	49.19	49.27	-29	17	-166.04%
2019/01/18	4	48.80	0	0.00	48.80	4	17	22.97%
2019/01/17	1	48.30	1	48.30	48.30	0	17	0.00%
2019/01/16	1	48.55	1	48.55	48.55	0	17	0.00%
2019/01/11	1	48.32	30	48.43	48.41	-29	17	-166.51%
2019/01/08	1	47.37	2	47.41	47.45	-1	17	-5.75%
2019/01/07	2	47.48	2	47.37	47.57	0	17	0.00%
2019/01/04	0	0.00	1	46.51	46.51	-1	17	-5.75%
2019/01/02	0	0.00	29	47.93	47.67	-29	17	-166.83%
2018/12/28	1	47.68	0	0.00	47.68	1	17	5.76%
2018/12/26	1	46.96	1	46.96	46.96	0	17	0.00%
2018/12/21	0	0.00	32	47.83	47.75	-32	17	-182.51%
2018/12/18	1	48.33	1	48.33	48.33	0	17	0.00%
2018/12/17	3	48.58	3	48.57	48.58	0	17	0.00%
2018/12/12	7	48.37	0	0.00	48.38	7	17	40.39%
2018/12/11	0	0.00	31	48.11	48.12	-31	17	-179.54%
2018/12/07	1	47.74	1	47.74	48.50	0	16	0.00%
2018/12/06	1	48.31	2	48.45	48.31	-1	16	-5.96%
2018/12/04	2	50.05	0	0.00	50.05	2	17	11.59%
2018/12/03	6	49.63	29	50.08	50.10	-23	17	-133.46%
2018/11/30	1	49.30	2	49.20	49.19	-1	16	-5.89%
2018/11/29	3	49.39	0	0.00	49.55	3	19	15.60%
2018/11/27	2	48.33	1	48.33	48.33	1	19	5.19%
2018/11/26	1	48.54	1	48.54	48.54	0	19	0.00%
2018/11/23	0	0.00	1	48.21	48.21	-1	20	-4.81%
2018/11/22	1	48.60	1	48.60	48.60	0	20	0.00%
2018/11/21	1	48.34	124	48.22	48.34	-123	20	-587.08%	大賣/鉅額交易
2018/11/20	1	48.35	0	0.00	48.35	1	19	5.24%
2018/11/15	0	0.00	4	48.78	48.78	-4	19	-20.80%
2018/11/14	0	0.00	1	48.64	48.64	-1	19	-5.21%
2018/11/13	1	48.14	1	48.64	48.64	0	19	0.00%
2018/11/12	0	0.00	121	48.98	49.11	-121	19	-626.36%	大賣/鉅額交易
2018/11/08	3	49.44	0	0.00	49.45	3	17	16.90%
2018/11/07	2	48.97	2	48.97	49.18	0	17	0.00%
2018/11/06	6	48.89	5	48.91	48.82	1	17	5.66%
2018/11/05	31	49.18	32	49.18	48.90	-1	18	-5.54%
2018/11/02	5	49.02	4	49.24	49.20	1	19	5.20%
2018/11/01	0	0.00	122	48.75	49.02	-122	19	-636.48%	大賣/鉅額交易
2018/10/31	122	48.72	125	48.71	48.73	-3	17	-17.47%	大買/大賣/
2018/10/30	3	47.13	2	47.21	47.20	1	15	6.45%
2018/10/29	20	48.92	6	49.08	48.98	14	15	90.03%
2018/10/26	6	49.44	12	49.35	49.12	-6	15	-39.65%
2018/10/25	4	49.28	8	49.31	49.37	-4	15	-26.46%
2018/10/24	16	50.38	19	50.38	50.65	-3	15	-19.98%
2018/10/23	0	0.00	14	51.09	50.80	-14	14	-96.66%
2018/10/22	1	51.20	32	51.11	51.65	-31	15	-198.92%
2018/10/19	0	0.00	1	51.30	51.30	-1	15	-6.62%
2018/10/17	2	52.05	1	52.10	52.10	1	15	6.38%
2018/10/16	8	51.37	1	51.60	51.05	7	15	44.44%
2018/10/15	0	0.00	2	51.35	51.35	-2	15	-12.79%
2018/10/12	1	50.85	2	51.10	51.35	-1	15	-6.40%
2018/10/11	4	51.04	41	51.31	50.90	-37	15	-235.40%
2018/10/09	2	53.93	2	53.93	54.00	0	15	0.00%
2018/10/08	1	54.00	1	54.00	54.00	0	15	0.00%
2018/10/05	1	54.80	1	54.80	54.80	0	15	0.00%
2018/10/04	1	55.25	0	0.00	55.25	1	15	6.30%
2018/10/01	0	0.00	25	56.92	56.90	-25	15	-157.54%
2018/09/27	2	56.50	2	56.63	56.85	0	15	0.00%
2018/09/26	1	56.65	1	56.65	56.65	0	15	0.00%
2018/09/25	21	56.47	2	56.80	56.75	19	15	122.83%
2018/09/21	0	0.00	26	56.32	56.50	-26	15	-167.18%
2018/09/20	1	56.00	0	0.00	56.00	1	15	6.59%
2018/09/18	2	55.75	2	55.75	55.75	0	15	0.00%
2018/09/14	3	55.65	0	0.00	55.65	3	15	19.69%
2018/09/11	0	0.00	27	55.33	55.30	-27	16	-160.22%
2018/09/10	2	55.55	2	55.25	55.25	0	16	0.00%
2018/09/07	0	0.00	1	56.10	56.10	-1	16	-6.10%
2018/09/06	1	56.40	1	56.40	56.40	0	16	0.00%
2018/09/03	1	57.00	25	56.88	56.75	-24	17	-140.71%
2018/08/31	2	56.73	5	57.02	56.90	-3	16	-18.01%
2018/08/30	3	57.48	1	57.35	57.30	2	17	11.55%
2018/08/29	1	56.85	1	57.10	56.95	0	17	0.00%
2018/08/28	5	56.47	3	56.67	56.70	2	17	11.15%
2018/08/27	10	55.97	0	0.00	56.35	10	17	56.05%
2018/08/24	0	0.00	1	55.70	55.70	-1	19	-5.18%
2018/08/23	1	55.75	0	0.00	55.75	1	19	5.19%
2018/08/22	1	55.45	0	0.00	55.45	1	19	5.19%
2018/08/21	3	55.47	28	55.44	55.50	-25	19	-129.72%
2018/08/20	0	0.00	1	55.00	55.00	-1	18	-5.33%
2018/08/17	7	55.25	4	55.25	55.10	3	18	15.98%
2018/08/16	98	55.10	26	55.19	55.20	72	18	389.78%
2018/08/15	5	55.30	5	55.30	55.15	0	16	0.00%
2018/08/14	2	55.53	1	55.50	55.50	1	16	6.04%
2018/08/13	0	0.00	71	55.61	55.25	-71	16	-429.73%
2018/08/10	6	56.54	3	56.65	56.45	3	15	19.95%
2018/08/08	6	56.55	6	56.93	56.95	0	14	0.00%
2018/08/07	6	56.40	4	56.53	56.35	2	15	13.21%
2018/08/06	1	56.65	1	56.65	56.65	0	15	0.00%
2018/08/03	4	56.33	3	56.45	56.40	1	14	6.67%
2018/08/02	1	56.40	0	0.00	56.20	1	14	6.72%
2018/08/01	2	56.70	26	56.90	56.70	-24	14	-161.38%
2018/07/31	0	0.00	1	56.65	56.65	-1	14	-6.91%
2018/07/30	1	56.30	0	0.00	56.30	1	14	6.91%
2018/07/27	29	56.39	7	56.25	56.45	22	15	146.62%
2018/07/26	101	56.09	0	0.00	56.10	101	14	694.68%	大買/鉅額交易
2018/07/25	6	56.05	1	56.05	56.00	5	12	39.00%
2018/07/23	1	55.75	26	55.97	55.75	-25	13	-189.80%
2018/07/20	4	55.66	3	55.90	55.55	1	12	7.85%
2018/07/19	2	55.30	0	0.00	55.35	2	13	15.32%
2018/07/18	8	55.17	5	55.38	55.05	3	13	22.95%
2018/07/17	2	54.78	0	0.00	54.75	2	13	15.09%
2018/07/16	1	55.10	0	0.00	55.10	1	13	7.19%
2018/07/13	43	55.01	33	55.10	55.20	10	13	72.18%
2018/07/12	0	0.00	2	54.33	54.60	-2	12	-15.42%
2018/07/11	1	54.05	31	54.22	54.30	-30	12	-231.86%
2018/07/10	4	54.43	1	54.55	54.55	3	12	24.25%
2018/07/06	1	53.60	2	53.45	53.60	-1	12	-8.14%
2018/07/05	6	53.66	5	53.68	53.55	1	12	7.87%
2018/07/04	1	54.00	0	0.00	54.00	1	12	7.93%
2018/07/03	1	54.20	22	53.88	53.85	-21	12	-165.94%
2018/07/02	1	54.25	26	54.51	54.40	-25	12	-202.91%
2018/06/29	1	53.80	0	0.00	54.15	1	11	8.41%
2018/06/28	1	53.45	0	0.00	53.45	1	12	8.15%
2018/06/26	2	53.78	2	53.78	53.90	0	12	0.00%
2018/06/22	0	0.00	2	54.25	54.00	-2	12	-16.28%
2018/06/21	0	0.00	25	54.60	54.55	-25	12	-194.99%
2018/06/20	3	54.10	0	0.00	54.05	3	12	23.37%
2018/06/19	0	0.00	3	54.72	54.60	-3	12	-23.43%
2018/06/15	2	54.85	1	54.80	55.05	1	12	7.83%
2018/06/14	0	0.00	100	55.10	55.00	-100	12	-785.05%
2018/06/13	2	55.58	3	55.52	55.50	-1	11	-8.99%
2018/06/12	1	55.45	0	0.00	55.45	1	11	9.03%
2018/06/11	0	0.00	27	55.70	55.70	-27	11	-243.97%
2018/06/07	14	55.90	0	0.00	55.85	14	11	126.50%
2018/06/06	2	55.63	1	55.80	55.80	1	10	9.19%
2018/06/05	19	55.20	14	55.20	55.20	5	10	46.01%
2018/06/04	17	54.99	0	0.00	55.00	17	10	168.32%
2018/06/01	0	0.00	28	54.38	54.45	-28	9	-284.76%
2018/05/31	3	54.08	1	54.00	54.00	2	9	20.10%
2018/05/30	1	53.75	99	54.15	53.75	-98	10	-980.00%
2018/05/29	1	54.55	0	0.00	54.55	1	8	11.93%
2018/05/28	1	54.80	2	54.80	54.80	-1	8	-11.93%
2018/05/25	0	0.00	2	54.53	54.55	-2	8	-23.91%
2018/05/24	0	0.00	1	54.40	54.40	-1	8	-11.39%
2018/05/23	0	0.00	1	54.25	54.25	-1	8	-11.39%
2018/05/22	0	0.00	1	54.55	54.55	-1	8	-11.34%
2018/05/21	1	54.05	0	0.00	54.50	1	8	11.34%
2018/05/18	0	0.00	1	54.00	53.70	-1	8	-11.86%
2018/05/17	0	0.00	1	54.05	54.05	-1	8	-11.52%
2018/05/16	1	53.90	0	0.00	53.90	1	8	11.49%
2018/05/15	0	0.00	2	54.30	54.25	-2	9	-21.47%
2018/05/14	1	54.20	0	0.00	54.20	1	9	10.49%
2018/05/11	0	0.00	27	53.88	53.95	-27	9	-277.89%
2018/05/10	0	0.00	2	53.48	53.45	-2	9	-21.13%
2018/05/09	0	0.00	1	53.25	53.25	-1	9	-10.29%
2018/05/08	0	0.00	1	53.05	53.05	-1	9	-10.15%
2018/05/07	1	52.65	2	52.70	52.65	-1	10	-9.71%
2018/05/04	2	52.18	4	52.20	52.20	-2	10	-19.42%
2018/05/03	0	0.00	1	52.40	52.40	-1	11	-8.90%
2018/05/02	5	52.75	28	53.00	52.75	-23	12	-178.53%
2018/04/30	1	52.55	0	0.00	52.55	1	12	7.84%
2018/04/26	1	52.10	1	52.10	52.10	0	13	0.00%
2018/04/24	2	52.48	0	0.00	52.50	2	13	15.13%
2018/04/23	0	0.00	28	53.36	53.30	-28	13	-204.63%
2018/04/18	1	53.85	0	0.00	53.85	1	13	7.54%
2018/04/11	0	0.00	27	54.57	54.50	-27	13	-202.76%
2018/04/09	1	54.00	3	53.90	54.00	-2	12	-15.52%
2018/04/02	0	0.00	27	54.28	54.20	-27	13	-203.01%
2018/03/31	40	54.05	1	54.30	54.05	39	12	303.12%
2018/03/28	1	54.05	0	0.00	54.05	1	12	8.16%
2018/03/21	0	0.00	27	54.88	54.90	-27	12	-220.41%
2018/03/20	1	54.50	0	0.00	54.50	1	12	8.13%
2018/03/19	1	54.60	1	54.60	54.60	0	12	0.00%
2018/03/14	1	54.80	2	54.88	54.95	-1	12	-8.13%
2018/03/13	1	54.90	0	0.00	54.90	1	12	7.85%
2018/03/12	0	0.00	27	54.63	54.70	-27	12	-210.40%
2018/03/09	0	0.00	1	54.00	54.00	-1	12	-8.05%
2018/03/08	5	53.70	0	0.00	53.70	5	12	40.27%
2018/03/06	1	53.60	2	53.50	53.60	-1	12	-8.09%
2018/03/02	0	0.00	3	53.30	53.30	-3	12	-23.57%
2018/03/01	0	0.00	28.2	53.56	53.70	-28.2	12	-220.78%
2018/02/27	0	0.00	1	54.25	54.25	-1	12	-8.09%
2018/02/26	2	53.90	2	53.90	53.95	0	12	0.00%
2018/02/22	1	53.05	2	53.03	53.05	-1	13	-7.44%
2018/02/21	7	53.07	34	53.00	53.10	-27	13	-201.25%
2018/02/12	0	0.00	28	52.04	52.10	-28	12	-217.90%
2018/02/09	1	50.90	0	0.00	50.90	1	12	8.06%
2018/02/08	2	52.10	0	0.00	52.10	2	12	16.00%
2018/02/07	1	52.70	0.1	52.75	52.70	0.9	12	6.74%
2018/02/06	1	52.20	3	52.60	52.20	-2	13	-15.38%
2018/02/05	0	0.00	1	54.40	54.40	-1	13	-7.95%
2018/02/02	1	55.25	1	55.25	55.25	0	13	0.00%
2018/02/01	0	0.00	27	55.67	55.60	-27	13	-203.53%
2018/01/31	3	55.07	1	55.05	55.30	2	12	15.44%
2018/01/26	1	55.55	2	55.50	55.55	-1	13	-7.49%
2018/01/24	0	0.00	2	55.38	55.40	-2	13	-14.96%
2018/01/23	2	55.70	0	0.00	55.70	2	13	14.51%
2018/01/22	4	55.54	33	55.69	55.60	-29	13	-209.90%
2018/01/19	5	55.27	1	55.35	55.30	4	13	30.15%
2018/01/18	3	54.97	1	54.90	55.00	2	13	15.13%
2018/01/17	1	54.50	0	0.00	54.50	1	13	7.59%
2018/01/15	1	54.15	0	0.00	54.15	1	13	7.58%
2018/01/11	0	0.00	27	53.73	53.65	-27	13	-204.30%
2018/01/10	1	53.95	0	0.00	53.95	1	13	7.56%
2018/01/09	3	54.10	1	54.00	54.00	2	13	15.11%
2018/01/08	1	54.00	0	0.00	54.00	1	13	7.58%
2018/01/05	4	53.84	3	53.95	54.00	1	13	7.57%
2018/01/04	16	53.65	0	0.00	53.60	16	13	121.21%
2018/01/03	2	53.38	0	0.00	53.40	2	13	14.94%
2018/01/02	9	52.95	11.2	53.10	53.20	-2.2	13	-16.34%