遠雄 (5522)-永豐金券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
67.5
漲跌
▼0.1
漲幅
-0.15%
成交量
713張
產業
上市營建類股▲1.84%
406人加入追蹤

立即追蹤
本地時間:14:30(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

遠雄 (5522)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	27	67.10	2	66.90	67.60	25	1,228	2.04%
2024/11/19	21	66.89	1	67.18	67.40	20	1,253	1.59%
2024/11/18	29	66.61	4	67.15	66.20	25	1,265	1.98%
2024/11/15	31.4	65.84	2.1	66.16	66.30	29.3	1,275	2.30%
2024/11/14	37.3	64.09	1	64.60	63.80	36.3	1,282	2.83%
2024/11/13	7.1	65.30	5	65.36	65.10	2.1	1,292	0.16%
2024/11/12	47.3	66.46	15	66.75	66.10	32.3	1,303	2.48%
2024/11/11	5	67.76	52	67.74	68.80	-47	1,290	-3.64%
2024/11/08	0.1	67.99	22	67.86	67.30	-21.9	1,297	-1.69%
2024/11/07	3.3	67.37	17	67.45	67.30	-13.7	1,313	-1.05%
2024/11/06	26.4	66.25	17.2	66.82	66.30	9.2	1,314	0.70%
2024/11/05	9.4	66.52	2	67.05	66.30	7.4	1,335	0.55%
2024/11/04	25.4	67.18	4	67.48	66.90	21.4	1,421	1.50%
2024/11/01	22.4	69.03	17	68.28	69.20	5.4	1,445	0.37%
2024/10/30	21.1	67.66	0	0.00	67.50	21.1	1,477	1.43%
2024/10/29	7.1	67.99	17	68.02	67.90	-9.9	1,508	-0.66%
2024/10/28	8.1	68.60	3.2	68.59	68.40	4.9	1,542	0.32%
2024/10/25	35.1	69.21	1	68.50	68.20	34.1	1,564	2.18%
2024/10/24	5	69.00	8.2	69.17	69.20	-3.2	1,592	-0.20%
2024/10/23	11.6	68.96	9	69.03	68.50	2.6	1,609	0.16%
2024/10/22	12.1	69.92	1	69.90	70.20	11.1	1,630	0.68%
2024/10/21	15	70.53	0.4	70.57	70.30	14.7	1,672	0.88%
2024/10/18	48.2	72.08	0.2	71.40	70.90	48	1,730	2.78%
2024/10/17	30	72.21	0	0.00	72.20	30	1,788	1.68%
2024/10/16	56.1	71.94	47	72.28	72.30	9.1	1,854	0.49%
2024/10/15	26.3	72.72	7	72.90	72.90	19.2	1,883	1.02%
2024/10/14	7	71.99	5	72.16	72.80	2	1,957	0.10%
2024/10/11	13	71.55	3	71.93	71.50	10	1,974	0.51%
2024/10/09	39	70.89	0	71.60	70.70	39	2,014	1.93%
2024/10/08	11	71.36	19	71.41	71.40	-8	2,042	-0.39%
2024/10/07	19.1	71.89	0	0.00	72.00	19.1	2,048	0.93%
2024/10/04	19	71.91	13	71.75	71.30	6	2,061	0.29%
2024/10/01	24	72.27	4	72.42	72.70	20	2,058	0.97%
2024/09/30	34.1	71.89	2	71.90	71.80	32.1	2,064	1.55%
2024/09/27	21	71.01	3.3	71.23	71.00	17.8	2,073	0.86%
2024/09/26	31.6	70.76	1	71.10	69.90	30.6	2,082	1.47%
2024/09/25	19.2	71.36	6.4	71.60	70.60	12.8	2,086	0.61%
2024/09/24	26.6	70.05	0.5	70.95	69.70	26.1	2,086	1.25%
2024/09/23	36.8	69.72	12.1	69.64	69.40	24.6	2,087	1.18%
2024/09/20	84.5	72.26	21.6	73.00	71.10	62.8	2,045	3.07%
2024/09/19	27	78.55	6	78.27	79.00	21	1,961	1.07%
2024/09/18	38	75.57	46	74.54	76.00	-8	1,978	-0.40%
2024/09/16	16	75.58	1	75.10	74.90	15	2,003	0.75%
2024/09/13	4.1	76.51	2	76.70	76.60	2.1	2,015	0.11%
2024/09/12	26.1	75.02	1	75.40	75.40	25.1	2,043	1.23%
2024/09/11	8.1	74.74	305	74.52	74.60	-296.9	2,066	-14.37%	大賣/鉅額交易
2024/09/10	25.3	75.72	6	75.40	75.00	19.3	2,097	0.92%
2024/09/09	26	74.68	30	75.30	76.80	-4	2,145	-0.19%
2024/09/06	12.6	75.90	7	76.66	76.20	5.6	2,155	0.26%
2024/09/05	7.5	78.26	11	78.18	78.60	-3.5	2,199	-0.16%
2024/09/04	18.3	77.33	32	77.22	77.20	-13.7	2,254	-0.61%
2024/09/03	7.6	79.68	3.2	79.34	78.90	4.4	2,338	0.19%
2024/09/02	15.1	81.25	15.3	80.76	81.00	-0.2	2,402	-0.01%
2024/08/30	14.3	79.86	43.1	80.93	81.10	-28.7	2,514	-1.14%
2024/08/29	1	79.29	5.4	78.90	78.80	-4.4	2,621	-0.17%
2024/08/28	15	79.70	6	79.80	79.50	9	2,780	0.32%
2024/08/27	5.2	78.73	28.2	78.90	79.00	-23	2,945	-0.78%
2024/08/26	28.1	77.93	13	77.43	78.00	15.1	2,973	0.51%
2024/08/23	29.5	77.38	8	76.74	77.70	21.5	3,001	0.72%
2024/08/22	39.2	78.77	25.9	78.81	78.70	13.3	2,996	0.44%
2024/08/21	35.4	80.56	11.1	82.04	81.60	24.3	2,987	0.81%
2024/08/20	19.1	81.65	24.7	81.71	81.60	-5.6	2,993	-0.19%
2024/08/19	5	84.22	6.1	84.21	83.70	-1.1	3,038	-0.03%
2024/08/16	43.2	82.75	7.3	82.99	82.00	35.9	3,059	1.17%
2024/08/15	23.1	83.27	25.5	83.85	82.60	-2.5	3,080	-0.08%
2024/08/14	106.6	80.70	23	80.34	80.90	83.6	3,130	2.67%	大買/
2024/08/13	8.5	76.81	2	76.70	77.20	6.5	3,187	0.21%
2024/08/12	25.3	76.71	34	76.88	76.90	-8.7	3,251	-0.27%
2024/08/09	5.7	76.70	7	76.61	76.30	-1.3	3,264	-0.04%
2024/08/08	16.2	75.32	30.1	74.76	75.40	-13.9	3,303	-0.42%
2024/08/07	22.4	76.38	17	73.76	76.60	5.4	3,381	0.16%
2024/08/06	135.3	70.99	46.1	71.36	71.30	89.2	3,442	2.59%	大買/
2024/08/05	70.3	77.35	57.6	76.67	75.30	12.7	3,466	0.37%
2024/08/02	84.6	83.89	51.7	84.01	83.60	32.9	3,569	0.92%
2024/08/01	50.1	86.81	8.9	87.08	88.10	41.2	3,770	1.09%
2024/07/31	71.5	86.55	51	87.20	86.30	20.5	4,170	0.49%
2024/07/30	21.5	88.22	1	88.00	88.30	20.5	4,559	0.45%
2024/07/29	61	87.40	23.7	87.55	87.00	37.3	4,631	0.80%
2024/07/26	41.3	84.52	30	84.75	85.40	11.3	4,692	0.24%
2024/07/23	162.1	85.11	16.4	84.93	84.90	145.7	4,782	3.05%	大買/鉅額交易
2024/07/22	77	83.70	41.9	84.01	84.40	35.1	4,832	0.73%
2024/07/19	835	86.79	16.7	87.02	86.80	818.3	4,930	16.60%	大買/鉅額交易
2024/07/18	44.3	89.20	24.2	89.97	89.90	20.2	4,905	0.41%
2024/07/17	220.6	90.88	13.6	91.15	90.10	207	4,877	4.24%	大買/鉅額交易
2024/07/16	49.5	91.10	57.4	91.00	91.00	-7.9	4,910	-0.16%
2024/07/15	77.3	91.26	26.7	90.89	90.30	50.6	4,990	1.01%
2024/07/12	18.5	87.86	42.5	88.56	88.30	-24.1	4,972	-0.48%
2024/07/11	45.8	87.54	15.2	87.21	88.10	30.6	4,972	0.61%
2024/07/10	68.9	86.41	14.5	85.87	86.60	54.4	4,954	1.10%
2024/07/09	4.2	83.72	3.1	83.11	83.10	1.1	4,948	0.02%
2024/07/08	36.1	84.96	9.1	84.76	84.10	27	4,947	0.55%
2024/07/05	46	84.99	0.1	85.90	84.90	45.9	4,943	0.93%
2024/07/04	22.5	85.93	20.2	85.93	85.90	2.3	4,952	0.05%
2024/07/03	45	84.55	27.5	84.74	84.70	17.5	4,948	0.35%
2024/07/02	38.5	83.54	34.1	84.24	84.40	4.4	4,948	0.09%
2024/07/01	12.4	81.91	8.1	83.46	84.00	4.3	4,935	0.09%
2024/06/28	30	81.53	20.9	81.12	80.50	9	4,915	0.18%
2024/06/27	5.1	82.61	16.8	82.33	82.80	-11.7	4,895	-0.24%
2024/06/26	6.7	83.91	9.8	84.11	83.90	-3	4,871	-0.06%
2024/06/25	35.9	85.70	9.2	85.09	85.00	26.7	4,848	0.55%
2024/06/24	30.3	85.85	51.2	86.15	86.70	-20.8	4,837	-0.43%
2024/06/21	20	85.60	21.5	86.27	84.70	-1.5	4,810	-0.03%
2024/06/20	11.6	87.61	16.8	87.70	88.00	-5.2	4,770	-0.11%
2024/06/19	12.2	86.05	25	86.58	86.70	-12.8	4,754	-0.27%
2024/06/18	11.1	85.21	76.1	84.99	85.20	-64.9	4,727	-1.37%
2024/06/17	56.8	86.87	22.1	87.39	87.20	34.7	4,704	0.74%
2024/06/14	25.1	88.67	33	88.30	87.80	-7.9	4,673	-0.17%
2024/06/13	14.3	88.40	15.3	89.02	88.30	-1	4,625	-0.02%
2024/06/12	36.7	88.46	10.1	89.58	88.80	26.6	4,614	0.58%
2024/06/11	60.1	94.07	28	92.63	91.90	32.1	4,566	0.70%
2024/06/07	53.7	94.08	47.6	95.05	93.60	6	4,525	0.13%
2024/06/06	30.9	91.04	48.9	90.88	91.30	-18	4,432	-0.41%
2024/06/05	122.3	94.03	91.2	94.91	93.20	31.2	4,368	0.71%	大買/
2024/06/04	59.1	96.63	78.4	95.53	98.60	-19.3	4,258	-0.45%
2024/06/03	65.3	94.18	69.4	92.99	94.80	-4.2	4,133	-0.10%
2024/05/31	82.4	90.23	90.4	89.19	88.60	-8	3,963	-0.20%
2024/05/30	13.2	84.56	4.9	84.89	84.50	8.2	3,792	0.22%
2024/05/29	81.1	82.28	97.1	82.98	83.50	-16	3,750	-0.43%
2024/05/28	7.1	81.57	2.3	82.05	82.10	4.9	3,707	0.13%
2024/05/27	9.1	81.42	18	81.55	81.00	-9	3,695	-0.24%
2024/05/24	13.1	80.88	13.9	80.24	81.70	-0.8	3,667	-0.02%
2024/05/23	14.6	78.26	45.7	78.28	77.90	-31.2	3,630	-0.86%
2024/05/22	10.1	80.59	6.9	80.35	81.10	3.1	3,566	0.09%
2024/05/21	13.9	80.51	4.3	80.60	80.50	9.7	3,523	0.27%
2024/05/20	42.4	82.62	21.3	82.22	81.80	21.1	3,482	0.61%
2024/05/17	18.8	82.02	27.2	81.55	81.20	-8.5	3,406	-0.25%
2024/05/16	25	80.90	50	80.93	81.50	-25.1	3,330	-0.75%
2024/05/15	27.2	78.23	33.2	78.25	78.30	-5.9	3,262	-0.18%
2024/05/14	24.8	78.99	24.6	78.07	77.40	0.2	3,235	0.01%
2024/05/13	25.5	79.89	31	80.27	80.80	-5.5	3,181	-0.17%
2024/05/10	54.4	81.16	49.4	81.91	80.00	5	3,087	0.16%
2024/05/09	79.5	83.51	39.3	82.81	81.50	40.1	2,991	1.34%
2024/05/08	121.5	86.12	277.4	85.25	84.10	-155.9	2,875	-5.42%	大買/大賣/鉅額交易
2024/05/07	70.9	86.91	157	87.14	87.20	-86.2	2,731	-3.15%	大賣/
2024/05/06	200	89.17	151.6	89.52	89.20	48.4	2,480	1.95%	大買/大賣/
2024/05/03	206.9	85.87	242.6	86.97	88.60	-35.8	2,039	-1.75%	大買/大賣/
2024/05/02	3.1	80.57	52.4	80.05	80.60	-49.3	1,606	-3.07%
2024/04/30	55.2	71.77	77.8	71.53	73.30	-22.7	1,497	-1.51%
2024/04/29	207.7	70.84	68.2	70.58	72.50	139.5	1,395	10.00%	大買/鉅額交易
2024/04/26	33.9	67.82	135	67.79	68.80	-101	1,274	-7.93%	大賣/鉅額交易
2024/04/25	51.8	66.95	85.6	67.34	68.50	-33.8	1,185	-2.85%
2024/04/24	9.4	63.42	4.6	63.77	63.90	4.9	1,033	0.47%
2024/04/23	11.4	62.72	13	61.89	63.20	-1.6	1,009	-0.16%
2024/04/22	33.3	62.54	14	62.51	62.40	19.3	980	1.97%
2024/04/19	103	62.23	32.5	62.28	62.20	70.5	877	8.03%	大買/
2024/04/18	80	60.08	5.3	60.22	60.10	74.7	742	10.06%
2024/04/17	82.3	59.81	3	59.90	59.60	79.3	686	11.56%
2024/04/16	14.7	58.81	55.2	58.91	58.70	-40.6	662	-6.12%
2024/04/15	6	60.05	6.1	59.90	59.70	-0.1	639	-0.01%
2024/04/12	18.8	59.77	2.1	59.79	59.60	16.7	616	2.70%
2024/04/11	68	59.69	4.3	59.45	59.70	63.8	609	10.46%
2024/04/10	9	59.54	5.5	59.65	59.50	3.5	594	0.58%
2024/04/09	5.3	59.23	14.1	59.69	59.70	-8.8	578	-1.53%
2024/04/08	8	58.70	18	58.82	58.70	-10	566	-1.77%
2024/04/03	5.1	57.82	7	57.93	57.60	-1.9	554	-0.34%
2024/04/02	23.1	58.23	3.3	58.02	58.00	19.8	549	3.60%
2024/04/01	16.3	57.92	6.2	58.29	58.50	10.1	545	1.85%
2024/03/29	17.2	57.04	0	0.00	57.20	17.2	536	3.20%
2024/03/28	3.1	57.57	0.5	57.60	57.80	2.6	530	0.49%
2024/03/27	10	57.43	12	57.40	57.50	-2	560	-0.36%
2024/03/26	5	57.22	15	57.43	57.20	-10	613	-1.63%
2024/03/25	1	57.00	0	0.00	57.10	1	662	0.15%
2024/03/22	20	57.00	0	0.00	57.00	20	712	2.81%
2024/03/21	0.1	57.20	9	57.56	57.70	-9	743	-1.20%
2024/03/20	36.1	57.00	2	57.20	57.20	34.1	751	4.53%
2024/03/19	10.1	57.05	15.2	57.46	57.30	-5.1	756	-0.67%
2024/03/18	11.1	56.23	38	56.19	56.80	-26.9	748	-3.59%
2024/03/15	1.5	56.01	27	56.19	56.10	-25.5	739	-3.45%
2024/03/14	11	56.73	4.5	56.82	56.90	6.5	725	0.89%
2024/03/13	8.1	56.96	3.2	56.79	57.00	4.9	716	0.68%
2024/03/12	21.6	55.05	9	55.83	55.80	12.6	696	1.80%
2024/03/11	35.5	55.30	2.2	55.30	55.30	33.3	686	4.85%
2024/03/08	41	55.81	9	55.80	55.80	32	678	4.72%
2024/03/07	6.6	56.10	2	56.20	56.10	4.6	673	0.68%
2024/03/06	5	56.08	2	56.10	56.30	3	674	0.44%
2024/03/05	1	56.10	4	56.10	56.10	-3	684	-0.44%
2024/03/04	15.1	56.00	1	56.00	56.00	14.1	685	2.06%
2024/03/01	4.2	56.15	3	56.00	56.10	1.2	680	0.17%
2024/02/29	3.2	56.26	4	56.25	56.20	-0.8	679	-0.12%
2024/02/27	1	56.20	0	0.00	56.10	1	674	0.15%
2024/02/26	1	56.20	52	56.26	56.30	-51	674	-7.56%
2024/02/23	2.5	56.05	1.4	56.13	56.00	1	671	0.15%
2024/02/22	5	56.20	0	0.00	56.10	5	670	0.75%
2024/02/21	1.1	56.04	10	56.10	56.30	-8.9	672	-1.32%
2024/02/20	5.4	56.13	5	56.00	56.00	0.4	672	0.06%
2024/02/19	1.1	56.32	51.4	56.31	56.50	-50.4	667	-7.55%
2024/02/16	2.1	56.22	63.3	56.35	56.40	-61.1	667	-9.16%
2024/02/15	2	56.78	23	56.67	56.80	-21	663	-3.16%
2024/02/05	1.2	57.04	0	0.00	57.10	1.2	653	0.18%
2024/02/02	1	57.30	1	57.40	57.50	0	650	0.00%
2024/02/01	1	57.60	2	57.75	57.70	-1	650	-0.15%
2024/01/31	0	57.40	14	57.29	57.30	-14	647	-2.16%
2024/01/30	1.1	57.61	21	57.52	57.10	-19.9	643	-3.09%
2024/01/29	1	57.90	26	57.73	57.90	-25	641	-3.90%
2024/01/26	1.1	57.12	6	57.30	57.70	-4.9	639	-0.77%
2024/01/25	0	57.10	5	57.00	56.90	-5	640	-0.78%
2024/01/24	1	57.00	9	57.10	57.00	-8	644	-1.24%
2024/01/23	0	56.90	7	56.83	57.10	-7	651	-1.07%
2024/01/22	2.1	57.00	45.4	56.89	56.80	-43.2	658	-6.57%
2024/01/19	1	57.20	2	57.20	57.20	-1	662	-0.15%
2024/01/18	14	57.20	2	57.40	57.50	12	665	1.80%
2024/01/17	15	57.53	9	57.37	57.40	6	664	0.90%
2024/01/16	19	57.11	1	57.20	56.80	18	649	2.78%
2024/01/15	1	57.01	0	0.00	57.20	1	641	0.16%
2024/01/12	15	57.13	0	0.00	57.40	15	646	2.32%
2024/01/11	16	57.56	1	57.50	57.90	15	657	2.28%
2024/01/10	33.1	57.22	0	0.00	57.20	33.1	688	4.81%
2024/01/09	2.1	56.96	0	0.00	57.00	2.1	695	0.30%
2024/01/08	2.6	57.29	2	57.30	57.40	0.6	700	0.09%
2024/01/05	1.2	57.20	0	0.00	57.20	1.2	705	0.17%
2024/01/04	6	56.90	0	0.00	56.90	6	703	0.85%
2024/01/03	3	56.77	0	0.00	57.00	3	712	0.42%
2024/01/02	0.1	56.80	2	56.60	57.00	-1.9	712	-0.27%
2023/12/29	19	56.82	0	0.00	56.80	19	713	2.66%
2023/12/28	1	56.80	6	56.87	57.10	-5	713	-0.70%
2023/12/27	3	56.60	5	56.78	56.70	-2	715	-0.28%
2023/12/26	5	56.90	8	56.51	56.90	-3	709	-0.42%
2023/12/25	2.1	56.45	24.5	56.32	56.40	-22.4	705	-3.18%
2023/12/22	9.3	55.99	7.2	56.00	56.00	2.1	703	0.30%
2023/12/21	9.3	56.44	16.3	56.77	56.10	-7	672	-1.04%
2023/12/20	19.6	55.79	2	56.05	56.10	17.6	618	2.84%
2023/12/19	14.9	56.14	1	57.30	55.60	13.9	564	2.47%
2023/12/18	18.4	56.94	0	0.00	56.60	18.4	515	3.56%
2023/12/15	7	57.94	2	58.10	57.90	5	479	1.04%
2023/12/14	18.7	57.64	3	57.67	57.60	15.7	462	3.39%
2023/12/13	25.3	57.68	1	57.90	57.60	24.3	450	5.39%
2023/12/12	1.4	58.34	0	58.30	58.20	1.3	451	0.30%
2023/12/11	3.2	58.52	0	0.00	58.50	3.2	446	0.73%
2023/12/08	12.3	58.90	0	0.00	58.80	12.3	446	2.75%
2023/12/07	0.1	59.10	0	0.00	58.90	0.1	446	0.01%
2023/12/06	1.9	59.52	0	0.00	59.20	1.9	444	0.42%
2023/12/05	2	59.55	0	0.00	60.00	2	443	0.45%
2023/12/04	1.3	59.80	0.5	59.70	59.90	0.8	442	0.18%
2023/12/01	0	0.00	10	58.81	59.00	-10	437	-2.28%
2023/11/30	1.1	57.91	2	58.60	58.40	-1	435	-0.22%
2023/11/29	13.3	58.99	18	58.38	58.30	-4.8	426	-1.11%
2023/11/28	2	58.80	0	0.00	58.90	2	421	0.47%
2023/11/27	1.1	58.80	0	0.00	58.40	1.1	420	0.25%
2023/11/24	0.1	58.85	0	0.00	58.50	0.1	422	0.02%
2023/11/23	7.1	59.00	0	0.00	59.00	7.1	422	1.68%
2023/11/21	0.1	59.20	3	59.10	59.20	-2.9	422	-0.69%
2023/11/20	16.1	58.82	0	0.00	59.10	16.1	422	3.80%
2023/11/17	8	59.55	4	59.53	59.40	4	420	0.95%
2023/11/16	0	59.70	0	0.00	59.40	0	421	0.00%
2023/11/15	0.1	58.79	17	58.86	59.40	-16.9	416	-4.07%
2023/11/14	0	0.00	30	58.19	58.10	-30	412	-7.27%
2023/11/13	1	58.20	1	58.30	58.20	0	412	0.00%
2023/11/09	6	58.30	0	0.00	58.30	6	414	1.45%
2023/11/08	2	59.30	3	59.40	59.10	-1	415	-0.24%
2023/11/06	5	59.50	0	0.00	59.30	5	416	1.20%
2023/11/02	48	59.41	0	0.00	59.40	48	415	11.56%
2023/11/01	15	59.27	1	59.60	59.20	14	411	3.40%
2023/10/31	0	59.60	0	0.00	59.70	0	410	0.00%
2023/10/30	47	60.60	1	60.10	60.60	46	405	11.34%
2023/10/27	1	60.10	0	0.00	60.20	1	399	0.25%
2023/10/26	2.2	59.94	0	0.00	60.00	2.2	401	0.54%
2023/10/25	2	60.10	0	0.00	60.00	2	402	0.50%
2023/10/24	7.7	60.07	1	60.00	60.00	6.7	404	1.65%
2023/10/23	5	59.86	0	0.00	59.80	5	406	1.23%
2023/10/20	1	59.10	1.6	59.54	59.20	-0.6	413	-0.13%
2023/10/19	3	61.43	29	61.62	60.70	-26	420	-6.18%
2023/10/18	3	61.47	1	62.40	62.40	2	410	0.49%
2023/10/17	2	60.35	2.2	60.78	60.90	-0.2	373	-0.05%
2023/10/16	9	60.01	0.1	60.05	60.20	8.9	369	2.40%
2023/10/13	0	0.00	1.5	58.40	59.70	-1.5	367	-0.41%
2023/10/12	1	58.10	2	57.90	58.20	-1	367	-0.27%
2023/10/11	12	57.98	8.4	58.21	57.90	3.6	370	0.98%
2023/10/04	6	58.60	3	58.43	58.40	3	359	0.83%
2023/10/03	5	58.60	1	58.70	58.70	4	355	1.12%
2023/10/02	7	58.11	2	58.00	58.40	5	354	1.41%
2023/09/28	1	57.50	11	57.79	57.80	-10	355	-2.81%
2023/09/27	2	57.70	0.3	58.03	57.60	1.7	360	0.46%
2023/09/26	4	57.27	10.2	57.46	57.90	-6.2	367	-1.68%
2023/09/25	6	57.62	0	57.50	57.70	6	368	1.63%
2023/09/22	0.1	57.28	8	57.25	56.60	-7.9	365	-2.16%
2023/09/21	0	57.40	0.1	57.42	57.40	0	362	-0.01%
2023/09/20	3.5	57.74	0	0.00	57.30	3.5	360	0.97%
2023/09/19	5	57.60	0	0.00	57.50	5	359	1.39%
2023/09/18	3	56.90	0.7	57.50	57.90	2.3	362	0.62%
2023/09/15	1	56.50	5	57.10	57.50	-4	366	-1.09%
2023/09/14	0.1	56.90	0	0.00	56.80	0.1	375	0.01%
2023/09/13	2.1	56.62	30.3	56.70	56.90	-28.1	390	-7.21%
2023/09/12	1	57.00	1	57.20	57.20	0	409	0.00%
2023/09/11	1.6	56.97	1	56.60	57.20	0.6	426	0.14%
2023/09/08	1	56.70	2	56.90	56.80	-1	449	-0.22%
2023/09/07	1.6	56.66	0	0.00	56.90	1.6	463	0.35%
2023/09/06	0	0.00	1	56.80	56.80	-1	468	-0.21%
2023/09/05	1	56.90	13.8	57.11	57.20	-12.8	472	-2.71%
2023/09/04	1.1	57.17	0.2	56.40	57.40	0.9	486	0.19%
2023/09/01	0	0.00	1	55.64	55.90	-1	490	-0.20%
2023/08/31	15.2	55.60	1.8	55.82	55.60	13.4	499	2.69%
2023/08/30	2	55.45	0	0.00	56.10	2	505	0.40%
2023/08/29	9.1	56.22	0	0.00	56.20	9.1	516	1.75%
2023/08/28	2.1	55.96	0	0.00	56.60	2.1	523	0.39%
2023/08/25	0.2	55.29	0.4	55.65	55.50	-0.2	535	-0.03%
2023/08/24	2.2	55.01	0	0.00	55.60	2.2	538	0.41%
2023/08/23	0	0.00	3	55.90	55.70	-3	539	-0.56%
2023/08/22	3.3	55.64	3	55.63	55.50	0.3	543	0.05%
2023/08/21	1	56.20	1	56.10	56.10	0	549	0.00%
2023/08/18	3	56.63	2	56.15	56.20	1	558	0.18%
2023/08/17	1.1	55.92	0	56.50	56.30	1.1	568	0.19%
2023/08/16	5.3	56.19	0.1	56.00	56.00	5.2	575	0.90%
2023/08/15	2.1	56.27	0	0.00	56.20	2.1	577	0.36%
2023/08/14	1.2	56.63	0	0.00	56.40	1.2	584	0.21%
2023/08/11	1	57.30	1	57.31	57.30	0	590	0.00%
2023/08/10	0.1	57.60	15	57.50	57.30	-14.9	599	-2.49%
2023/08/09	0	0.00	8	57.63	57.60	-8	598	-1.34%
2023/08/08	2.2	57.34	6	57.50	57.40	-3.8	602	-0.63%
2023/08/07	0	0.00	15	57.70	57.70	-15	605	-2.48%
2023/08/04	1	57.80	0	0.00	57.60	1	607	0.16%
2023/08/02	0.4	57.60	0	0.00	57.20	0.4	608	0.07%
2023/08/01	2.1	57.61	0	0.00	57.50	2.1	609	0.35%
2023/07/31	0.3	57.95	0	0.00	57.40	0.3	611	0.04%
2023/07/28	3	57.47	0	0.00	57.50	3	604	0.50%
2023/07/27	0.7	58.33	0	0.00	58.20	0.7	604	0.11%
2023/07/26	1	57.10	5	57.36	57.00	-4	609	-0.66%
2023/07/25	3.1	56.54	20	56.76	56.80	-16.9	614	-2.74%
2023/07/24	2.1	56.81	10	57.50	56.50	-8	637	-1.25%
2023/07/21	3.3	57.68	14	57.79	57.60	-10.8	671	-1.60%
2023/07/20	1.2	58.24	10.9	58.22	58.00	-9.7	698	-1.40%
2023/07/19	0.2	58.30	18	57.88	57.90	-17.9	728	-2.45%
2023/07/18	2.2	58.61	10	58.76	58.40	-7.8	746	-1.05%
2023/07/17	20.1	59.29	10	59.40	59.00	10.1	748	1.35%
2023/07/14	1	59.80	0	0.00	59.60	1	754	0.13%
2023/07/13	3.5	59.79	9	59.91	60.00	-5.5	757	-0.73%
2023/07/12	0	0.00	2	59.97	59.60	-2	762	-0.27%
2023/07/11	0	0.00	5	60.10	60.40	-5	764	-0.65%
2023/07/10	0.2	59.90	3.1	60.17	59.90	-3	768	-0.38%
2023/07/07	0	0.00	5	59.84	60.50	-5	771	-0.65%
2023/07/06	3	59.90	0	0.00	60.30	3	773	0.39%
2023/07/05	8.1	60.11	2.3	59.91	60.00	5.8	778	0.75%
2023/07/04	0	0.00	1	60.70	60.50	-1	782	-0.13%
2023/07/03	5.1	60.64	0	0.00	61.00	5.1	780	0.65%
2023/06/30	4.7	61.00	2	60.90	61.00	2.7	783	0.34%
2023/06/28	7.1	61.10	0	0.00	61.30	7.1	790	0.89%
2023/06/27	0	0.00	3	61.17	61.20	-3	790	-0.38%
2023/06/26	0	0.00	6.4	61.11	61.70	-6.4	788	-0.81%
2023/06/21	4	60.50	3	60.63	61.10	1	785	0.13%
2023/06/20	4.4	60.69	4	60.70	61.00	0.4	782	0.05%
2023/06/19	22	60.73	15	61.09	61.10	7	764	0.92%
2023/06/16	13.1	61.17	3	61.30	61.20	10.1	750	1.35%
2023/06/15	0	60.79	5	60.76	61.10	-5	734	-0.68%
2023/06/14	0	63.07	35	62.79	62.90	-35	725	-4.82%
2023/06/13	3	61.90	4	62.28	62.20	-1	717	-0.14%
2023/06/12	4	62.13	1.1	62.30	61.90	2.9	713	0.41%
2023/06/09	0	62.70	6	62.32	62.40	-6	710	-0.84%
2023/06/08	12.3	62.13	5	61.92	62.10	7.3	714	1.02%
2023/06/07	5.1	63.00	0.1	63.10	63.00	5	709	0.70%
2023/06/06	8.1	63.00	2	63.20	63.30	6.1	709	0.86%
2023/06/05	7	63.00	7	62.99	63.20	0	707	0.00%
2023/06/02	5	62.90	5	62.96	63.00	0	706	0.00%
2023/06/01	3.2	62.31	4	62.42	62.30	-0.8	702	-0.12%
2023/05/31	3	62.03	15	62.68	62.70	-12	696	-1.72%
2023/05/29	4.1	62.22	0	62.10	62.10	4	685	0.59%
2023/05/26	0	0.00	12	62.01	62.10	-12	683	-1.76%
2023/05/25	1.2	61.93	12	61.98	61.80	-10.8	682	-1.58%
2023/05/24	0	0.00	1.1	62.40	62.70	-1.1	678	-0.17%
2023/05/23	19	62.02	0	62.00	62.10	19	671	2.83%
2023/05/22	0	61.40	0	0.00	61.90	0	663	0.00%
2023/05/18	0	0.00	3.1	61.00	60.70	-3.1	653	-0.47%
2023/05/17	16	61.08	0	0.00	61.20	16	649	2.47%
2023/05/16	29	60.27	0	0.00	60.40	29	642	4.51%
2023/05/15	3	60.50	0	0.00	60.60	3	638	0.47%
2023/05/11	0.1	60.70	0	0.00	60.50	0.1	641	0.02%
2023/05/10	7.1	60.90	0	60.90	61.00	7.1	638	1.11%
2023/05/09	1	61.20	0	0.00	61.10	1	640	0.16%
2023/05/08	2	60.90	43.1	61.14	61.10	-41.1	641	-6.40%
2023/05/05	0	61.50	0	61.50	61.30	0	644	0.00%
2023/05/04	0	61.60	1	61.40	61.50	-1	646	-0.16%
2023/05/03	5	61.20	0	0.00	61.40	5	648	0.77%
2023/05/02	0	61.30	2	61.40	61.30	-2	650	-0.31%
2023/04/28	0	0.00	8	61.35	61.40	-8	650	-1.23%
2023/04/27	9	60.20	568	60.59	60.90	-559	644	-86.78%	大賣/鉅額交易
2023/04/26	4	60.47	141.6	60.72	61.30	-137.6	616	-22.33%	大賣/鉅額交易
2023/04/25	1	58.89	152	58.51	58.50	-151	574	-26.30%	大賣/鉅額交易
2023/04/24	1	58.00	152	58.14	58.30	-151	553	-27.26%	大賣/鉅額交易
2023/04/21	5.1	57.78	152	57.69	57.60	-146.9	525	-27.96%	大賣/鉅額交易
2023/04/20	21	57.71	0	0.00	57.60	21	501	4.19%
2023/04/19	11.1	58.02	0	0.00	57.80	11.1	496	2.23%
2023/04/18	1	58.70	0.2	58.80	58.70	0.8	481	0.17%
2023/04/17	0.2	58.31	0.1	58.20	58.10	0.1	475	0.03%
2023/04/14	1	57.90	0	0.00	58.30	1	466	0.21%
2023/04/13	12.1	58.22	0.1	58.30	58.00	12	465	2.58%
2023/04/12	1.1	58.22	45	58.10	58.10	-43.9	462	-9.50%
2023/04/11	6	58.20	6	58.20	58.00	0	464	0.00%
2023/04/10	0.1	58.60	1	58.50	58.30	-0.9	467	-0.20%
2023/04/07	0	58.20	1.1	58.02	57.90	-1.1	464	-0.23%
2023/04/06	9	57.62	0	0.00	57.50	9	459	1.96%
2023/03/31	7	56.64	0	0.00	56.70	7	467	1.50%
2023/03/30	1.1	56.61	0	0.00	56.60	1.1	511	0.21%
2023/03/29	1.1	56.80	0	0.00	56.90	1.1	565	0.19%
2023/03/28	0.2	57.20	2	57.00	56.90	-1.9	638	-0.29%
2023/03/27	6	57.30	0	0.00	57.20	6	733	0.82%
2023/03/24	2	57.45	11	57.33	57.20	-9	815	-1.10%
2023/03/23	5.7	57.61	3	57.87	57.30	2.7	822	0.32%
2023/03/22	2	58.30	6.3	58.16	58.10	-4.3	838	-0.52%
2023/03/21	9	58.31	0.2	58.40	58.00	8.8	849	1.03%
2023/03/20	25	58.00	0	0.00	58.20	25	866	2.89%
2023/03/17	1	57.20	23	58.40	58.40	-22	872	-2.52%
2023/03/16	2.1	56.81	1	57.40	57.20	1.1	866	0.13%
2023/03/15	11	58.03	1.2	58.11	58.00	9.8	868	1.13%
2023/03/14	0	0.00	1.9	58.46	58.70	-1.9	874	-0.22%
2023/03/13	299.3	58.64	2.2	58.66	58.90	297.1	884	33.57%	大買/鉅額交易
2023/03/10	3.1	58.40	4	58.60	58.80	-0.9	885	-0.10%
2023/03/09	4.3	58.67	0	0.00	59.00	4.3	886	0.49%
2023/03/08	2.4	58.75	0	0.00	59.00	2.4	890	0.27%
2023/03/07	1	58.70	0	0.00	59.20	1	889	0.11%
2023/03/06	9.1	58.84	0	0.00	59.20	9.1	889	1.02%
2023/03/02	0.1	58.60	0	0.00	58.90	0.1	884	0.01%
2023/03/01	0.2	59.29	0	0.00	58.80	0.2	887	0.02%
2023/02/24	1.2	59.11	1	59.30	59.00	0.2	887	0.02%
2023/02/23	24.2	59.20	1.2	59.20	59.20	23	886	2.59%
2023/02/21	2.2	58.79	12	58.80	59.00	-9.8	888	-1.11%
2023/02/20	0	58.80	1	58.80	58.90	-1	895	-0.11%
2023/02/17	15	58.36	0	0.00	58.60	15	898	1.67%
2023/02/16	0.2	58.88	0	0.00	58.60	0.2	910	0.02%
2023/02/13	3	58.50	1	58.30	58.70	2	934	0.22%
2023/02/10	5	58.32	1.1	58.30	58.60	3.9	939	0.41%
2023/02/09	0	58.70	0	0.00	57.90	0	948	0.00%
2023/02/07	0	0.00	0.2	58.27	58.50	-0.2	967	-0.02%
2023/02/06	6.2	58.39	14.2	57.99	58.40	-7.9	966	-0.82%
2023/02/03	4	57.25	17	57.82	57.90	-13	965	-1.35%
2023/02/02	6.1	57.52	0	58.20	57.70	6.1	961	0.63%
2023/02/01	2.1	58.19	1.2	58.17	57.80	0.9	962	0.09%
2023/01/31	5.3	57.54	1.2	57.87	58.40	4.1	964	0.43%
2023/01/30	24.2	57.57	2	57.60	57.70	22.2	959	2.32%
2023/01/17	6.1	56.37	1	56.60	56.90	5.1	960	0.53%
2023/01/16	3	56.90	0	0.00	56.80	3	960	0.31%
2023/01/13	1	57.50	0	0.00	56.80	1	963	0.10%
2023/01/12	3	58.30	1	58.20	58.60	2	965	0.21%
2023/01/11	1	56.90	1	56.60	57.30	0	981	0.00%
2023/01/10	0.4	56.30	0	0.00	56.40	0.4	1,013	0.04%
2023/01/09	0	0.00	10	56.70	56.50	-10	1,048	-0.95%
2023/01/06	0.1	56.70	3	56.77	56.70	-2.9	1,063	-0.27%
2023/01/05	1	56.60	2.3	56.86	57.20	-1.3	1,073	-0.12%
2023/01/04	3	56.67	0	0.00	56.40	3	1,079	0.28%
2023/01/03	5	56.12	0	0.00	56.60	5	1,085	0.46%
2022/12/30	0	57.10	0.5	57.23	56.80	-0.5	1,087	-0.04%
2022/12/29	58	57.00	1	57.40	57.00	57	1,096	5.20%
2022/12/28	79	58.10	2	57.90	58.10	77	1,104	6.97%
2022/12/27	0	57.70	0	0.00	58.10	0	1,114	0.00%
2022/12/26	1	57.60	2	58.25	57.80	-1	1,112	-0.09%
2022/12/23	0	0.00	9.1	57.90	58.50	-9.1	1,115	-0.81%
2022/12/22	1	57.60	8	58.09	58.30	-7	1,104	-0.63%
2022/12/21	2.2	57.05	6.2	57.22	57.70	-4	1,069	-0.38%
2022/12/20	0.3	57.90	10.5	57.60	57.80	-10.3	1,017	-1.01%
2022/12/19	25	55.98	17.3	56.13	57.30	7.7	960	0.80%
2022/12/16	158	54.31	34.3	54.90	55.40	123.7	869	14.23%	大買/鉅額交易
2022/12/15	1.1	51.91	1.4	52.08	52.20	-0.4	829	-0.05%
2022/12/14	4	52.75	0	0.00	52.20	4	870	0.46%
2022/12/13	1	53.30	1	53.50	53.10	0	902	0.00%
2022/12/12	0	52.90	0.8	52.98	53.40	-0.8	927	-0.09%
2022/12/09	2	53.30	0	0.00	53.00	2	949	0.21%
2022/12/08	0.1	52.33	4.1	52.33	53.30	-4.1	951	-0.43%
2022/12/07	4.2	52.58	6	52.92	52.40	-1.8	959	-0.19%
2022/12/06	2	53.50	2	53.20	53.10	0	941	0.00%
2022/12/05	2	53.20	3	54.00	54.00	-1	926	-0.11%
2022/12/02	2	54.70	0.8	54.63	53.90	1.2	914	0.13%
2022/12/01	6	54.48	0.1	54.75	54.90	5.9	908	0.65%
2022/11/30	2	54.40	1	54.20	54.70	1	904	0.11%
2022/11/28	0	53.10	7.4	53.24	53.40	-7.4	900	-0.82%
2022/11/25	2	52.70	1.2	52.98	53.00	0.8	903	0.09%
2022/11/24	5	52.84	0	0.00	52.90	5	905	0.55%
2022/11/23	3	52.97	0	0.00	52.70	3	905	0.33%
2022/11/21	2	52.60	0	0.00	52.60	2	912	0.22%
2022/11/18	2	52.40	2	52.30	52.40	0	914	0.00%
2022/11/16	0	52.80	4	52.60	52.30	-4	915	-0.43%
2022/11/15	2.1	52.60	1	52.40	52.60	1.1	913	0.12%
2022/11/14	1.1	52.00	1.1	51.92	52.50	0	908	0.00%
2022/11/11	3	51.84	8	52.01	51.80	-5	898	-0.55%
2022/11/10	2	51.20	0.1	51.60	51.70	1.9	888	0.22%
2022/11/09	0	0.00	1.3	51.96	52.10	-1.3	883	-0.15%
2022/11/08	0	0.00	0.1	51.30	51.00	-0.1	880	-0.01%
2022/11/07	0	0.00	39.3	50.77	50.90	-39.3	872	-4.51%
2022/11/04	41.1	50.79	5	51.30	50.90	36.1	864	4.17%
2022/11/03	4	52.05	153.2	52.12	51.80	-149.2	852	-17.49%	大賣/鉅額交易
2022/11/02	10	53.00	0	0.00	52.80	10	844	1.18%
2022/10/31	1.7	53.96	1.1	54.27	53.20	0.6	843	0.07%
2022/10/28	36.1	53.05	0	0.00	53.50	36.1	847	4.25%
2022/10/27	21	53.29	1	53.20	53.30	20	845	2.37%
2022/10/26	5.1	53.69	0	0.00	53.90	5.1	849	0.60%
2022/10/25	67.1	53.12	0	0.00	53.00	67.1	857	7.82%
2022/10/24	25	53.14	0	0.00	53.40	25	853	2.93%
2022/10/21	3.1	53.14	0	0.00	52.90	3.1	857	0.36%
2022/10/20	3	54.47	6.1	54.88	54.40	-3.1	854	-0.36%
2022/10/19	9	54.60	10	54.87	55.80	-1	846	-0.12%
2022/10/18	3.1	52.73	0	0.00	52.50	3.1	818	0.38%
2022/10/17	10.2	55.82	0	0.00	55.20	10.2	787	1.30%
2022/10/14	21.4	57.22	0	0.00	56.70	21.4	750	2.85%
2022/10/13	2	58.05	0	0.00	58.00	2	738	0.27%
2022/10/12	0	58.40	2	58.50	58.80	-2	733	-0.27%
2022/10/11	1	58.90	1	58.30	58.10	0	735	0.00%
2022/10/07	0	58.63	1	59.00	58.80	-1	734	-0.13%
2022/10/06	0	0.00	2	58.50	58.50	-2	732	-0.27%
2022/10/05	4	57.63	3	58.33	57.60	1	728	0.14%
2022/09/30	1	57.80	0	0.00	57.50	1	703	0.14%
2022/09/29	1.1	56.89	1.1	57.03	57.70	0	697	0.00%
2022/09/28	2.5	57.07	0	0.00	56.30	2.5	695	0.36%
2022/09/27	1	58.70	0	0.00	57.40	1	685	0.15%
2022/09/26	7	58.67	4	58.83	57.80	3	688	0.44%
2022/09/23	2	57.40	8.6	57.16	57.30	-6.6	680	-0.97%
2022/09/22	5	57.10	16.5	57.22	56.70	-11.5	680	-1.69%
2022/09/21	4	57.70	4.7	57.72	57.70	-0.6	639	-0.10%
2022/09/20	5.3	57.68	5	58.76	58.60	0.3	587	0.05%
2022/09/19	7	59.39	4	59.78	59.00	3	539	0.55%
2022/09/16	7.1	59.90	4	60.89	60.10	3	512	0.59%
2022/09/15	2.1	61.26	1	61.50	61.20	1.1	500	0.21%
2022/09/14	6	61.57	535	61.54	61.60	-529	506	-104.49%	大賣/鉅額交易
2022/09/13	0	0.00	0.1	62.42	62.70	-0.1	511	-0.02%
2022/09/12	1.5	62.03	0	0.00	61.80	1.5	532	0.27%
2022/09/08	1	61.90	29	62.04	62.30	-28	564	-4.96%
2022/09/07	12	62.60	100	62.70	62.70	-88	598	-14.71%
2022/09/06	1	62.50	5	63.50	63.50	-4	614	-0.65%
2022/09/05	2	62.75	0.3	63.30	63.60	1.7	617	0.28%
2022/09/02	2	63.70	1.5	63.73	63.70	0.5	625	0.08%
2022/09/01	1	62.10	9	62.39	62.90	-8	626	-1.27%
2022/08/31	0	0.00	3	63.80	63.80	-3	625	-0.48%
2022/08/30	2	61.70	4.1	62.13	62.10	-2.1	624	-0.33%
2022/08/29	2	61.71	113	61.83	61.50	-111	628	-17.65%	大賣/鉅額交易
2022/08/26	1.1	62.70	0	0.00	62.40	1.1	627	0.17%
2022/08/25	4.1	63.62	0	0.00	62.70	4.1	625	0.65%
2022/08/23	0	63.30	2.1	63.58	63.00	-2.1	635	-0.33%
2022/08/22	1	62.70	5	63.60	63.50	-4	634	-0.63%
2022/08/19	0	62.80	0	0.00	62.40	0	629	0.00%
2022/08/18	0	0.00	1	63.00	62.90	-1	631	-0.16%
2022/08/17	3	63.67	0	0.00	63.10	3	633	0.47%
2022/08/12	0	63.60	0	0.00	63.80	0	627	0.00%
2022/08/11	9	63.90	2	64.00	63.90	7	638	1.10%
2022/08/09	2	63.45	1	63.40	63.50	1	644	0.16%
2022/08/08	3	62.87	0	0.00	62.90	3	650	0.46%
2022/08/05	2.1	64.24	1	64.40	63.60	1.1	654	0.17%
2022/08/04	3	63.47	15	63.13	64.00	-12	665	-1.80%
2022/08/03	4	63.28	0	0.00	63.30	4	666	0.60%
2022/08/02	1	62.20	4	62.70	62.70	-3	667	-0.45%
2022/08/01	1	63.30	42	62.72	62.60	-41	666	-6.15%
2022/07/29	3	62.53	2	62.80	63.00	1	656	0.15%
2022/07/28	0	0.00	1	62.50	62.70	-1	655	-0.15%
2022/07/27	0	0.00	0.7	61.03	62.20	-0.7	648	-0.11%
2022/07/26	1	61.00	1	61.00	60.90	0	647	0.00%
2022/07/25	0	0.00	1	60.50	60.40	-1	647	-0.15%
2022/07/22	4.2	60.40	1	60.20	60.40	3.2	658	0.49%
2022/07/21	1.3	61.11	1	60.40	60.50	0.3	668	0.04%
2022/07/20	1	61.10	0	0.00	60.90	1	677	0.15%
2022/07/19	2.1	60.75	0	0.00	61.20	2.1	681	0.31%
2022/07/18	3.1	60.47	104	60.61	60.80	-101	678	-14.87%	大賣/
2022/07/15	5	60.28	3	60.23	60.20	2	674	0.30%
2022/07/14	1.1	60.50	0	0.00	60.30	1.1	676	0.16%
2022/07/13	3.1	61.27	0	0.00	61.70	3.1	676	0.45%
2022/07/12	3	61.40	1	61.80	61.80	2	674	0.30%
2022/07/11	4	61.63	0	0.00	61.10	4	673	0.59%
2022/07/08	0	0.00	3	62.50	62.60	-3	672	-0.45%
2022/07/07	0	0.00	12	62.97	62.80	-12	672	-1.79%
2022/07/06	0	0.00	3.1	63.07	62.70	-3.1	677	-0.45%
2022/07/05	3	64.46	0	0.00	63.00	3	680	0.45%
2022/07/04	2	63.45	0	0.00	63.00	2	679	0.29%
2022/07/01	48.1	62.52	0.1	62.30	62.00	48	684	7.01%
2022/06/30	0	0.00	1.2	62.22	62.60	-1.2	681	-0.18%
2022/06/29	2	63.05	19	62.96	62.90	-17	686	-2.48%
2022/06/28	1.3	63.06	1	63.00	62.90	0.3	700	0.04%
2022/06/27	7.1	63.47	1	63.90	62.60	6.1	726	0.83%
2022/06/24	15	62.97	4	63.60	63.50	11	724	1.52%
2022/06/23	20.2	62.20	8	63.14	61.60	12.2	720	1.69%
2022/06/22	4.2	61.68	2.2	61.71	61.20	2	700	0.28%
2022/06/21	3.2	61.79	4	61.15	61.80	-0.8	690	-0.11%
2022/06/20	25.7	60.07	0	0.00	59.40	25.7	690	3.72%
2022/06/17	7	59.94	0	0.00	59.70	7	671	1.04%
2022/06/16	2.2	61.47	8	61.81	61.70	-5.8	644	-0.91%
2022/06/15	3	66.00	1	66.00	66.10	2	615	0.33%
2022/06/14	0.1	65.50	0.1	65.80	65.40	0.1	604	0.01%
2022/06/13	0	65.10	1.5	65.13	64.80	-1.5	607	-0.25%
2022/06/10	21	64.79	21	65.30	65.80	0	613	0.00%
2022/06/09	2.1	65.52	0	0.00	65.50	2.1	623	0.34%
2022/06/08	2	66.06	2	66.01	66.30	0	619	0.00%
2022/06/07	1	66.90	0	0.00	66.90	1	633	0.16%
2022/06/06	0	67.30	3	67.07	67.10	-3	637	-0.47%
2022/06/02	0	66.60	0	0.00	66.50	0	645	0.00%
2022/06/01	0.1	66.30	0	0.00	66.60	0.1	656	0.02%
2022/05/31	9	65.90	2	66.85	65.60	7	654	1.07%
2022/05/30	1.1	65.50	2.6	65.60	65.50	-1.6	641	-0.24%
2022/05/27	0	64.50	2	64.50	64.30	-2	640	-0.31%
2022/05/26	4	64.58	0.3	64.50	64.50	3.7	642	0.58%
2022/05/25	0	64.20	0	0.00	63.80	0	648	0.00%
2022/05/20	1.3	63.80	0	0.00	64.50	1.3	664	0.19%
2022/05/16	0	0.00	0	63.70	64.30	0	653	0.00%
2022/05/13	0	0.00	0.1	63.90	64.30	-0.1	648	-0.02%
2022/05/12	2.7	63.28	1	62.70	62.40	1.7	649	0.26%
2022/05/11	1	64.00	0	0.00	64.30	1	641	0.16%
2022/05/10	2	65.50	0	0.00	65.40	2	644	0.31%
2022/05/09	4.1	65.35	101	65.04	65.90	-97	644	-15.04%	大賣/
2022/05/06	1	66.20	7.2	66.92	66.70	-6.2	642	-0.96%
2022/05/05	0.5	67.10	1.1	66.73	67.70	-0.6	651	-0.09%
2022/05/04	0	0.00	1.4	66.50	66.50	-1.4	654	-0.21%
2022/05/03	0	66.70	0	0.00	66.40	0	661	0.00%
2022/04/29	0	0.00	1.3	67.85	67.30	-1.3	663	-0.19%
2022/04/28	2.1	68.08	0.5	68.04	67.90	1.6	667	0.24%
2022/04/27	10	67.38	11	67.35	67.40	-1	656	-0.15%
2022/04/26	2.1	66.31	1	66.70	66.60	1.1	647	0.16%
2022/04/25	0	0.00	7.4	65.84	65.10	-7.4	640	-1.15%
2022/04/22	0	66.80	11.1	66.37	66.20	-11.1	631	-1.75%
2022/04/21	1.1	66.99	1.3	66.57	67.30	-0.3	635	-0.04%
2022/04/20	6.1	66.65	0	0.00	66.30	6.1	633	0.95%
2022/04/19	1	67.20	0	0.00	67.90	1	627	0.16%
2022/04/18	1	67.60	12.2	67.39	67.80	-11.2	627	-1.79%
2022/04/15	2	68.35	3	68.63	67.60	-1	628	-0.16%
2022/04/13	0	0.00	1	68.20	68.80	-1	673	-0.15%
2022/04/12	1	67.70	1.1	68.23	68.00	-0.1	672	-0.02%
2022/04/11	3	69.30	2.2	68.85	68.80	0.8	668	0.12%
2022/04/08	0.1	69.30	1	69.10	69.40	-0.9	663	-0.13%
2022/04/07	11	69.10	5	69.22	69.10	6	658	0.91%
2022/04/06	20	68.62	1	68.30	69.10	19	645	2.94%
2022/04/01	4.3	68.67	2	69.00	68.80	2.3	637	0.36%
2022/03/31	1.7	68.42	4	68.50	68.40	-2.3	625	-0.37%
2022/03/30	4	67.90	11.1	66.58	67.90	-7.1	612	-1.15%
2022/03/29	1.1	64.90	0	0.00	65.20	1.1	606	0.17%
2022/03/28	1	64.60	0	0.00	65.00	1	622	0.16%
2022/03/24	0	0.00	0.1	65.00	64.80	-0.1	667	-0.01%
2022/03/23	87	64.33	21	63.16	64.50	66	690	9.56%
2022/03/22	4	62.20	0	0.00	62.90	4	690	0.58%
2022/03/21	0	62.10	6.4	62.08	62.20	-6.4	693	-0.93%
2022/03/18	149	62.43	0	0.00	62.30	149	690	21.59%	大買/鉅額交易
2022/03/17	2.8	62.40	0	0.00	62.30	2.8	687	0.41%
2022/03/16	5.1	61.61	0	0.00	61.80	5.1	678	0.75%
2022/03/15	5	61.64	3.1	62.81	63.40	1.9	667	0.29%
2022/03/14	2	61.80	1.2	62.76	61.80	0.8	654	0.11%
2022/03/11	0	0.00	0.2	63.14	62.70	-0.2	644	-0.03%
2022/03/10	3.4	63.30	8	63.55	62.70	-4.6	643	-0.71%
2022/03/09	0.1	61.87	0	0.00	61.60	0.1	631	0.01%
2022/03/08	10.1	62.07	16	62.36	61.70	-5.9	633	-0.93%
2022/03/07	11.4	61.66	0	0.00	61.80	11.4	620	1.84%
2022/03/04	4	61.93	1	61.60	62.70	3	612	0.49%
2022/03/03	0	0.00	3.6	62.58	62.70	-3.6	613	-0.59%
2022/03/02	0.3	62.28	5.6	62.34	62.50	-5.4	621	-0.87%
2022/03/01	2.2	61.87	12.9	62.28	62.30	-10.7	620	-1.72%
2022/02/25	11	61.65	1	61.70	61.10	10	617	1.62%
2022/02/24	6.1	61.78	0	0.00	61.70	6.1	617	0.99%
2022/02/23	2.2	62.26	0	0.00	62.40	2.2	612	0.36%
2022/02/22	9.1	62.14	2.2	62.35	62.10	6.9	614	1.12%
2022/02/21	5	62.50	6.3	62.49	62.90	-1.3	608	-0.22%
2022/02/18	1	62.90	4.1	62.61	62.60	-3.1	613	-0.50%
2022/02/17	0	0.00	7	63.26	63.20	-7	620	-1.13%
2022/02/16	10	63.00	46	62.92	63.30	-36	630	-5.71%
2022/02/15	10	63.75	0	0.00	62.80	10	630	1.59%
2022/02/14	4	62.73	0	0.00	63.20	4	639	0.63%
2022/02/11	2	63.50	0	0.00	63.60	2	648	0.31%
2022/02/10	2.1	64.30	1	63.90	63.90	1.1	662	0.16%
2022/02/09	1	65.30	0	0.00	65.50	1	663	0.15%
2022/02/07	0	0.00	1.1	65.20	65.30	-1.1	659	-0.17%
2022/01/26	6	63.83	1	63.70	63.80	5	659	0.76%
2022/01/25	5	63.16	9	62.47	63.20	-4	670	-0.60%
2022/01/24	1	62.70	0	0.00	62.90	1	669	0.15%
2022/01/21	0	0.00	5	62.26	62.40	-5	671	-0.74%
2022/01/20	1	62.30	2	62.30	62.50	-1	671	-0.15%
2022/01/19	8	62.57	7	62.31	62.40	1	691	0.15%
2022/01/18	0	0.00	2	62.25	62.50	-2	714	-0.28%
2022/01/17	0	0.00	3	61.87	61.80	-3	737	-0.41%
2022/01/14	6	63.03	0.5	62.20	62.10	5.5	790	0.69%
2022/01/13	2	62.90	2	62.80	63.00	0	833	0.00%
2022/01/12	12	62.40	0	0.00	62.60	12	847	1.42%
2022/01/11	3	61.90	0.4	61.40	61.80	2.6	858	0.30%
2022/01/10	4	61.38	3	61.17	61.20	1	868	0.12%
2022/01/07	7	61.69	0	0.00	61.30	7	874	0.80%
2022/01/06	4	63.10	1	63.20	62.90	3	868	0.35%
2022/01/05	5	60.90	0	0.00	61.70	5	854	0.59%
2022/01/04	49.2	61.19	0	0.00	61.40	49.2	869	5.65%
2022/01/03	9	61.93	0	0.00	61.40	9	875	1.03%
2021/12/28	0	0.00	15	62.09	62.20	-15	907	-1.65%
2021/12/27	0	0.00	6	62.00	62.50	-6	922	-0.65%
2021/12/24	0	0.00	118	62.07	61.90	-118	937	-12.58%	大賣/鉅額交易
2021/12/23	1.1	61.56	251	61.42	61.40	-249.9	946	-26.40%	大賣/鉅額交易
2021/12/22	1	62.00	2	62.15	61.90	-1	940	-0.11%
2021/12/21	6	62.12	5	62.54	62.90	1	929	0.11%
2021/12/20	44.1	62.14	3	62.47	63.60	41.1	931	4.41%
2021/12/17	14.5	62.22	37	64.10	64.10	-22.5	929	-2.42%
2021/12/16	3.2	63.50	5	62.76	62.60	-1.8	942	-0.19%
2021/12/15	2.4	63.57	0	0.00	63.20	2.4	997	0.24%
2021/12/14	18	64.33	0	0.00	64.20	18	994	1.81%
2021/12/13	0	0.00	1	64.81	64.90	-1	999	-0.10%
2021/12/10	0	0.00	1	64.70	65.30	-1	1,001	-0.10%
2021/12/09	0.1	65.00	8	64.46	65.00	-8	1,000	-0.79%
2021/12/08	0	0.00	0	64.70	64.50	0	1,001	0.00%
2021/12/07	0	0.00	2	64.85	64.80	-2	1,000	-0.20%
2021/12/06	0	0.00	6	64.75	64.60	-6	997	-0.60%
2021/12/03	0	0.00	1	65.80	64.80	-1	1,003	-0.10%
2021/12/02	0.1	65.19	0	0.00	64.60	0.1	1,006	0.01%
2021/11/30	3	64.60	9	65.37	64.60	-6	1,006	-0.60%
2021/11/29	2	64.15	7	65.21	65.00	-5	1,009	-0.50%
2021/11/26	1	64.80	4	65.33	64.90	-3	1,016	-0.30%
2021/11/23	2	66.25	0	0.00	66.00	2	1,052	0.19%
2021/11/22	2	66.90	3	66.90	67.20	-1	1,054	-0.09%
2021/11/17	1	67.30	1	68.30	68.30	0	1,099	0.00%
2021/11/15	8	68.48	0	0.00	67.60	8	1,149	0.70%
2021/11/12	72	68.48	0	0.00	68.70	72	1,142	6.30%
2021/11/11	5	68.50	1	69.00	69.20	4	1,158	0.35%
2021/11/10	2	68.00	2	68.40	67.70	0	1,156	0.00%
2021/11/09	16	69.56	1.6	69.11	69.80	14.4	1,146	1.26%
2021/11/08	107	68.41	0	0.00	68.40	107	1,130	9.47%	大買/鉅額交易
2021/11/05	17.1	67.42	0	0.00	67.60	17.1	1,125	1.52%
2021/11/03	14	68.72	0	0.00	68.70	14	1,125	1.24%
2021/11/02	4	68.80	0	0.00	68.80	4	1,117	0.36%
2021/11/01	4	66.20	1	66.70	66.20	3	1,099	0.27%
2021/10/29	30	67.17	2	66.65	67.20	28	1,093	2.56%
2021/10/27	394	68.77	2	68.60	68.40	392	1,083	36.18%	大買/鉅額交易
2021/10/26	27	67.91	2	67.55	68.20	25	1,074	2.33%
2021/10/22	40	65.58	11	65.86	66.50	29	1,041	2.78%
2021/10/20	1	61.80	1	62.00	61.90	0	950	0.00%
2021/10/19	1	61.30	2	61.00	61.00	-1	941	-0.11%
2021/10/18	0	60.70	5	60.60	60.60	-5	938	-0.53%
2021/10/15	0	0.00	5	60.70	60.70	-5	949	-0.53%
2021/10/14	1	61.80	6.1	60.84	60.80	-5.1	951	-0.53%
2021/10/13	0	0.00	6	62.67	62.80	-6	951	-0.63%
2021/10/12	0.1	62.40	3.1	62.41	62.80	-3	938	-0.32%
2021/10/08	5	61.90	0	0.00	61.90	5	922	0.54%
2021/10/07	6	61.20	1.1	61.10	61.20	4.9	920	0.53%
2021/10/06	6	59.72	0.2	59.23	59.70	5.8	907	0.64%
2021/10/05	5	59.10	0.2	59.70	59.10	4.8	903	0.53%
2021/10/04	2.1	59.49	0.1	59.80	59.50	2	897	0.23%
2021/09/29	1.5	57.03	2	57.50	57.50	-0.5	859	-0.06%
2021/09/28	1	57.10	4	57.30	57.50	-3	851	-0.35%
2021/09/27	1	56.10	3	56.57	56.70	-2	853	-0.23%
2021/09/24	0	0.00	2	56.10	56.10	-2	836	-0.24%
2021/09/23	3	56.53	2	56.10	56.10	1	809	0.12%
2021/09/22	11	58.91	0	0.00	56.50	11	771	1.43%
2021/09/13	0	0.00	14	61.80	63.30	-14	735	-1.90%
2021/09/08	1	62.80	2	63.20	62.50	-1	794	-0.13%
2021/09/07	2	63.35	0	0.00	63.20	2	822	0.24%
2021/09/06	2	64.40	4	64.73	65.00	-2	838	-0.24%
2021/09/02	0	0.00	0.7	63.10	63.40	-0.7	848	-0.08%
2021/09/01	1	63.90	19	63.25	64.20	-18	847	-2.12%
2021/08/31	12	63.05	7	62.37	63.70	5	846	0.59%
2021/08/30	2	60.80	11	62.28	64.00	-9	847	-1.06%
2021/08/26	0	0.00	1	60.70	60.60	-1	829	-0.12%
2021/08/25	4	61.80	1	61.50	61.80	3	825	0.36%
2021/08/24	1	60.80	0	0.00	61.00	1	820	0.12%
2021/08/23	16	61.22	3	62.10	62.10	13	810	1.60%
2021/08/20	3	60.50	2	59.95	60.40	1	775	0.13%
2021/08/18	3	57.33	0	0.00	57.50	3	717	0.42%
2021/08/17	65	57.70	0	0.00	57.90	65	718	9.05%
2021/08/16	2	56.90	0	0.00	56.90	2	702	0.28%
2021/08/13	2	56.60	4	56.65	56.60	-2	697	-0.29%
2021/08/12	2	56.60	1	56.50	56.60	1	696	0.14%
2021/08/11	0	0.00	10	56.61	56.40	-10	701	-1.43%
2021/08/10	0	0.00	3	55.40	56.10	-3	704	-0.43%
2021/08/09	0	0.00	17	55.10	55.10	-17	721	-2.36%
2021/08/02	0	0.00	0.2	56.90	56.70	-0.2	828	-0.02%
2021/07/30	1	55.90	1	56.50	56.00	0	831	0.00%
2021/07/26	3	56.70	20	56.60	56.70	-17	842	-2.02%
2021/07/23	41.2	56.85	0	0.00	56.60	41.2	846	4.87%
2021/07/22	3	56.90	2	56.70	56.90	1	842	0.12%
2021/07/21	3	56.50	1	56.30	56.50	2	836	0.24%
2021/07/20	3	55.80	3.1	55.77	55.80	-0.1	818	-0.01%
2021/07/19	1	55.50	3.2	55.49	55.50	-2.2	817	-0.26%
2021/07/14	0	0.00	3	54.00	54.00	-3	832	-0.36%
2021/07/13	0	53.50	0	0.00	53.20	0	834	0.00%
2021/07/09	0	0.00	4	52.85	52.80	-4	855	-0.47%
2021/07/08	0.4	53.00	3	52.90	52.90	-2.6	860	-0.30%
2021/07/07	13	52.90	3	52.90	52.90	10	866	1.15%
2021/07/06	0	0.00	3	52.40	52.40	-3	872	-0.34%
2021/07/02	0	0.00	1	52.20	51.90	-1	873	-0.11%
2021/07/01	1	52.80	0	0.00	52.50	1	873	0.11%
2021/06/25	0	0.00	2	54.35	54.30	-2	895	-0.22%
2021/06/21	0	53.20	0	0.00	53.30	0	916	0.00%
2021/06/18	2	53.80	0	0.00	53.30	2	906	0.22%
2021/06/17	5.3	53.43	70	53.84	54.00	-64.7	890	-7.27%
2021/06/16	1	57.30	0	0.00	57.70	1	887	0.11%
2021/06/15	2	57.55	0	0.00	57.30	2	868	0.23%
2021/06/09	10	56.80	0	0.00	57.00	10	836	1.19%
2021/06/08	30	57.27	0	0.00	56.50	30	832	3.61%
2021/06/07	20	57.00	0	0.00	57.10	20	831	2.41%
2021/06/04	0	0.00	5	55.80	56.40	-5	819	-0.61%
2021/06/03	0	0.00	3	55.50	55.50	-3	823	-0.36%
2021/06/01	0	0.00	0	55.30	55.50	0	828	0.00%
2021/05/31	15	54.97	2	54.90	54.90	13	834	1.56%
2021/05/27	3	54.50	0	0.00	54.50	3	853	0.35%
2021/05/19	0	0.00	2	52.90	52.90	-2	938	-0.21%
2021/05/18	0	0.00	2	52.50	52.50	-2	939	-0.21%
2021/05/14	0	0.00	1	52.80	53.50	-1	935	-0.11%
2021/05/13	1	50.50	0	0.00	52.30	1	930	0.11%
2021/05/12	4	53.13	0	0.00	53.00	4	908	0.44%
2021/05/11	2.1	57.10	2	57.40	57.10	0.1	864	0.01%
2021/05/10	2	57.70	0	0.00	57.70	2	854	0.23%
2021/05/07	0	0.00	0.1	57.40	57.30	-0.1	868	-0.01%
2021/05/03	2	57.05	0	0.00	56.70	2	870	0.23%
2021/04/29	1	57.50	0	0.00	57.70	1	867	0.12%
2021/04/26	2	58.00	0	0.00	57.90	2	894	0.22%
2021/04/22	0	0.00	47	57.66	57.60	-47	911	-5.15%
2021/04/21	1	57.00	30	57.72	57.50	-29	916	-3.16%
2021/04/20	0	0.00	10	57.50	57.50	-10	923	-1.08%
2021/04/16	20	57.60	0	0.00	57.50	20	950	2.10%
2021/04/15	25	55.90	0	0.00	56.00	25	950	2.63%
2021/04/14	11	55.71	0	0.00	55.80	11	968	1.14%
2021/04/13	48	56.20	0	0.00	56.30	48	992	4.84%
2021/04/07	0	0.00	46	56.17	56.60	-46	1,047	-4.39%
2021/04/06	2	56.65	149	56.78	56.80	-147	1,060	-13.86%	大賣/鉅額交易
2021/04/01	0	0.00	41	56.68	56.80	-41	1,089	-3.76%
2021/03/22	22	52.72	12	52.78	54.00	10	1,660	0.60%
2021/03/19	50	52.96	0	0.00	53.70	50	1,675	2.98%
2021/03/18	152	53.75	0	0.00	53.70	152	1,690	8.99%	大買/鉅額交易
2021/03/17	9	54.00	0	0.00	54.10	9	1,703	0.53%
2021/03/15	10	53.70	0	0.00	53.80	10	1,797	0.56%
2021/03/10	2	53.90	0	0.00	53.60	2	2,009	0.10%
2021/02/26	10	53.30	0	0.00	53.60	10	2,233	0.45%
2021/02/03	90	50.61	0	0.00	50.60	90	2,190	4.11%
2021/02/01	5	50.00	0	0.00	50.80	5	2,189	0.23%
2021/01/29	1	50.00	0	0.00	50.00	1	2,184	0.05%
2021/01/27	1	51.60	0	0.00	52.00	1	2,172	0.05%
2021/01/20	1	51.90	0	0.00	51.90	1	2,271	0.04%
2021/01/19	0	0.00	4	54.00	53.80	-4	2,250	-0.18%
2021/01/15	11	54.85	0	0.00	54.70	11	2,233	0.49%
2021/01/14	0	0.00	1	56.00	56.10	-1	2,247	-0.04%
2021/01/13	2	56.40	0	0.00	56.00	2	2,241	0.09%
2021/01/08	10	58.40	10	58.10	58.80	0	2,211	0.00%
2021/01/04	0	0.00	1	57.50	57.70	-1	2,124	-0.05%
2020/12/30	1	57.20	1	57.70	57.60	0	2,097	0.00%
2020/12/29	0	0.00	9	57.72	57.80	-9	2,084	-0.43%
2020/12/28	1	57.20	0	0.00	57.90	1	2,072	0.05%
2020/12/25	11	56.55	3	56.50	57.00	8	2,043	0.39%
2020/12/24	0	0.00	10	55.10	55.10	-10	2,001	-0.50%
2020/12/23	17	53.65	5	53.30	53.80	12	1,899	0.63%
2020/12/22	1	54.20	0	0.00	53.80	1	1,813	0.06%
2020/12/18	11	55.14	0	0.00	55.00	11	1,666	0.66%
2020/12/17	0	0.00	100	56.31	56.30	-100	1,521	-6.57%
2020/12/16	0	0.00	54	56.08	56.50	-54	1,507	-3.58%
2020/12/14	0	0.00	200	55.30	55.40	-200	1,460	-13.69%	大賣/鉅額交易
2020/12/11	16	54.24	0	0.00	54.20	16	1,427	1.12%
2020/12/10	15	53.43	0	0.00	53.60	15	1,404	1.07%
2020/12/09	0	0.00	2	51.70	52.70	-2	1,368	-0.15%
2020/12/08	1	54.20	149	54.92	52.80	-148	1,308	-11.31%	大賣/鉅額交易
2020/12/07	82	55.00	62	55.30	56.70	20	1,237	1.62%
2020/12/04	51	53.40	80	55.13	53.50	-29	1,162	-2.50%
2020/12/03	334	54.59	24	54.50	54.80	310	1,097	28.23%	大買/鉅額交易
2020/12/01	0	0.00	5	53.00	53.00	-5	992	-0.50%
2020/11/30	0	0.00	2	52.40	52.20	-2	979	-0.20%
2020/11/27	20	50.60	30	51.10	51.30	-10	955	-1.05%
2020/11/26	348	50.56	0	0.00	51.00	348	993	35.05%	大買/鉅額交易
2020/11/25	4	49.49	6	49.40	49.20	-2	977	-0.20%
2020/11/24	1	48.20	2	48.00	48.45	-1	972	-0.10%
2020/11/20	0	0.00	0	46.80	46.75	0	957	0.00%
2020/11/19	27	46.89	0	0.00	46.80	27	1,001	2.70%
2020/11/18	0	0.00	15	46.85	47.10	-15	1,005	-1.49%
2020/11/16	8	46.48	0	0.00	46.95	8	1,032	0.78%
2020/11/05	0	0.00	1	45.70	45.80	-1	1,091	-0.09%
2020/10/30	1	45.00	0	0.00	44.00	1	1,100	0.09%
2020/10/27	6	46.00	1	46.00	46.00	5	1,034	0.48%
2020/10/22	16	46.27	1	45.65	46.30	15	1,077	1.39%
2020/10/19	6	46.50	0	0.00	46.50	6	1,123	0.53%
2020/10/16	6	45.50	0	0.00	45.50	6	1,146	0.52%
2020/10/14	40	45.70	10	45.80	45.80	30	1,202	2.50%
2020/10/13	6	45.70	0	0.00	45.70	6	1,226	0.49%
2020/10/12	6	46.10	10	46.05	46.10	-4	1,233	-0.32%
2020/10/08	12	46.30	1	46.15	46.30	11	1,258	0.87%
2020/10/07	20	45.86	0	0.00	46.00	20	1,262	1.58%
2020/10/06	6	45.85	0	0.00	45.85	6	1,272	0.47%
2020/10/05	6	45.35	0	0.00	45.35	6	1,291	0.46%
2020/09/30	0	45.70	0	0.00	45.45	0	1,304	0.00%
2020/09/29	12	45.05	1	45.00	45.05	11	1,319	0.83%
2020/09/25	7	44.09	0	0.00	44.00	7	1,360	0.51%
2020/09/23	3	45.65	3.1	45.41	45.30	-0.1	1,362	-0.01%
2020/09/22	2	46.55	0	0.00	46.55	2	1,363	0.15%
2020/09/21	12	47.35	0	0.00	47.35	12	1,367	0.88%
2020/09/18	13	46.95	0	0.00	46.95	13	1,369	0.95%
2020/09/17	7	46.75	5	46.70	46.75	2	1,393	0.14%
2020/09/15	11	46.50	0	0.00	46.35	11	1,499	0.73%
2020/09/11	2	46.13	0	0.00	45.90	2	1,588	0.13%
2020/09/09	0	0.00	2	45.60	46.20	-2	1,617	-0.12%
2020/09/08	30	46.15	0	0.00	45.85	30	1,640	1.83%
2020/09/07	7	46.33	0	0.00	46.30	7	1,648	0.42%
2020/09/03	2	46.30	22	46.42	46.40	-20	1,664	-1.20%
2020/09/02	1	47.60	36	46.91	46.95	-35	1,665	-2.10%
2020/09/01	5	46.72	1	47.40	47.50	4	1,669	0.24%
2020/08/31	0	0.00	3	47.85	48.00	-3	1,619	-0.19%
2020/08/28	36	46.35	0	0.00	46.75	36	1,589	2.26%
2020/08/26	0	0.00	2	46.25	46.25	-2	1,582	-0.13%
2020/08/25	0	0.00	33	45.66	46.10	-33	1,581	-2.09%
2020/08/24	1	44.65	0	0.00	44.60	1	1,598	0.06%
2020/08/20	1	43.60	0	0.00	43.25	1	1,661	0.06%
2020/08/19	0	0.00	2	45.00	44.75	-2	1,653	-0.12%
2020/08/13	0	0.00	5	44.25	44.20	-5	1,654	-0.30%
2020/08/11	18	45.20	0	0.00	44.55	18	1,678	1.07%
2020/08/10	15	43.53	0	0.00	43.90	15	1,658	0.90%
2020/08/03	0	0.00	2	42.55	42.15	-2	1,726	-0.12%
2020/07/27	2	43.30	0	0.00	43.00	2	1,698	0.12%
2020/07/24	0	0.00	152	44.43	44.40	-152	1,694	-8.97%	大賣/鉅額交易
2020/07/23	8	45.63	0	0.00	45.50	8	1,683	0.48%
2020/07/22	8	48.90	0	0.00	48.95	8	1,663	0.48%
2020/07/16	3	49.10	30.9	49.05	49.05	-27.9	1,633	-1.71%
2020/07/14	5	48.60	0	0.00	48.65	5	1,631	0.31%
2020/07/06	19	49.72	0	0.00	49.70	19	1,692	1.12%
2020/07/01	0	0.00	9	48.31	48.30	-9	1,712	-0.53%
2020/06/29	0	0.00	1	47.00	47.00	-1	1,759	-0.06%
2020/06/24	4	47.00	5	47.50	47.00	-1	1,747	-0.06%
2020/06/23	3	47.52	9	47.09	47.50	-6	1,729	-0.35%
2020/06/19	41	43.67	13	43.60	43.60	28	1,646	1.70%
2020/06/16	0	0.00	232	43.86	43.75	-232	1,567	-14.80%	大賣/鉅額交易
2020/06/15	1	43.90	0	0.00	43.60	1	1,590	0.06%
2020/06/12	1	44.00	0	0.00	44.15	1	1,585	0.06%
2020/06/10	0	0.00	1	45.55	45.45	-1	1,592	-0.06%
2020/06/08	4	45.60	3.1	45.60	45.60	0.9	1,643	0.06%
2020/06/05	9	45.22	0	0.00	45.30	9	1,631	0.55%
2020/06/03	0	0.00	3	44.85	44.90	-3	1,648	-0.18%
2020/05/29	1	43.90	0	0.00	43.70	1	1,625	0.06%
2020/05/28	3	44.80	2	45.13	44.35	1	1,568	0.06%
2020/05/27	1	45.50	0	0.00	45.80	1	1,554	0.06%
2020/05/25	13	44.20	0	0.00	44.00	13	1,534	0.85%
2020/05/13	2	44.90	12	44.89	45.00	-10	1,448	-0.69%
2020/05/12	2	44.25	9	44.47	44.50	-7	1,433	-0.49%
2020/05/11	0	0.00	6	43.60	43.40	-6	1,412	-0.42%
2020/05/08	1	42.70	0	0.00	42.70	1	1,399	0.07%
2020/05/05	1	42.00	0	0.00	42.15	1	1,424	0.07%
2020/04/29	0	0.00	2	43.10	42.85	-2	1,427	-0.14%
2020/04/28	0	0.00	3	43.03	42.85	-3	1,439	-0.21%
2020/04/27	0	0.00	2	43.05	42.95	-2	1,465	-0.14%
2020/04/24	0	0.00	1	41.90	41.55	-1	1,440	-0.07%
2020/04/16	0	0.00	1	41.80	41.70	-1	1,350	-0.07%
2020/04/14	95	40.92	23	40.84	41.00	72	1,327	5.42%
2020/04/13	0	0.00	10.9	40.23	40.20	-10.9	1,308	-0.83%
2020/04/09	0	0.00	42	39.90	39.80	-42	1,277	-3.29%
2020/04/08	9	39.80	3	39.37	39.80	6	1,224	0.49%
2020/04/07	0	0.00	2	38.20	39.00	-2	1,201	-0.17%
2020/04/06	1	38.20	0.5	38.20	38.15	0.5	1,186	0.05%
2020/04/01	3	38.10	2	38.03	37.90	1	1,160	0.09%
2020/03/31	0	0.00	3	37.02	38.00	-3	1,126	-0.27%
2020/03/30	2	34.55	0	0.00	34.55	2	1,085	0.18%
2020/03/27	8	34.82	1	35.00	34.80	7	1,085	0.64%
2020/03/26	9	33.85	0	0.00	33.85	9	1,076	0.84%
2020/03/25	0	0.00	5	33.33	33.75	-5	1,081	-0.46%
2020/03/20	0	0.00	4	31.35	31.35	-4	1,153	-0.35%
2020/03/19	6	29.82	0	0.00	29.10	6	1,145	0.52%
2020/03/18	0	0.00	1	32.45	32.20	-1	1,109	-0.09%
2020/03/17	2	32.45	1	32.60	32.60	1	1,091	0.09%
2020/03/13	0	0.00	3	33.95	34.95	-3	1,057	-0.28%
2020/03/12	0	0.00	1	36.55	36.30	-1	1,012	-0.10%
2020/03/10	30	37.10	0	0.00	37.75	30	990	3.03%
2020/03/05	3	38.40	0	0.00	38.70	3	963	0.31%
2020/03/04	0	0.00	150	38.01	38.15	-150	964	-15.55%	大賣/鉅額交易
2020/03/03	6	38.00	0	0.00	37.95	6	956	0.63%
2020/02/27	2	38.53	0	0.00	37.85	2	935	0.21%
2020/02/26	4	38.55	0	0.00	38.70	4	910	0.44%
2020/02/25	0	0.00	68	38.79	38.85	-68	900	-7.55%
2020/02/24	1	39.00	10	39.00	38.85	-9	899	-1.00%
2020/02/21	0	0.00	15	39.50	39.40	-15	888	-1.69%
2020/02/20	12	39.43	2	39.30	39.35	10	886	1.13%
2020/02/19	6	39.35	0	0.00	39.45	6	890	0.67%
2020/02/18	1	39.05	0	0.00	39.00	1	907	0.11%
2020/02/17	1	39.25	1	39.25	39.15	0	925	0.00%
2020/02/14	22	39.25	0	0.00	39.20	22	924	2.38%
2020/02/12	0	0.00	91	39.34	39.35	-91	904	-10.06%
2020/02/10	8	38.40	0	0.00	38.60	8	883	0.91%
2020/02/07	2	38.83	0	0.00	39.20	2	868	0.23%
2020/02/06	0	0.00	87	39.31	39.30	-87	858	-10.14%
2020/02/05	21	39.10	185	39.15	39.10	-164	856	-19.14%	大賣/鉅額交易
2020/02/04	0	0.00	186	39.52	39.40	-186	852	-21.82%	大賣/鉅額交易
2020/02/03	2	39.38	6	39.60	39.60	-4	845	-0.47%
2020/01/31	1	39.50	0	0.00	40.35	1	833	0.12%
2020/01/30	1	39.10	1	39.65	39.05	0	814	0.00%
2020/01/20	0	0.00	41	40.76	41.15	-41	790	-5.18%
2020/01/17	0	0.00	2	40.60	40.60	-2	778	-0.26%
2020/01/10	2	40.00	0	0.00	40.10	2	778	0.26%
2020/01/09	40	40.13	189	40.01	40.10	-149	783	-19.01%	大賣/鉅額交易
2020/01/02	0	0.00	5	40.25	40.65	-5	787	-0.64%
2019/12/30	0	0.00	85	40.12	40.20	-85	783	-10.85%
2019/12/26	0	0.00	14	40.53	40.45	-14	767	-1.82%
2019/12/25	0	0.00	6	40.53	40.85	-6	771	-0.78%
2019/12/24	0	0.00	1	40.45	40.40	-1	768	-0.13%
2019/12/23	2	40.50	0	0.00	40.50	2	762	0.26%
2019/12/20	2	40.80	3	41.20	40.80	-1	760	-0.13%
2019/12/19	0	0.00	2	40.60	41.20	-2	743	-0.27%
2019/12/18	0	0.00	1	40.30	40.30	-1	690	-0.14%
2019/12/16	0	0.00	2	38.90	39.10	-2	628	-0.32%
2019/12/13	1	38.50	0	0.00	38.80	1	623	0.16%
2019/12/05	0	0.00	22	38.37	38.75	-22	630	-3.49%
2019/12/04	0	0.00	135	38.09	38.15	-135	626	-21.54%	大賣/鉅額交易
2019/12/03	0	0.00	26	38.45	38.50	-26	621	-4.18%
2019/11/27	4	38.79	0	0.00	38.65	4	614	0.65%
2019/11/25	5	38.50	0	0.00	38.55	5	599	0.83%
2019/11/22	1	38.20	0	0.00	38.50	1	600	0.17%
2019/11/18	0	0.00	6	39.12	38.75	-6	595	-1.01%
2019/11/15	10	39.10	0	0.00	39.05	10	587	1.70%
2019/11/14	6	38.73	89	38.55	38.90	-83	564	-14.70%
2019/11/13	0	0.00	64	37.80	37.80	-64	545	-11.73%
2019/11/07	1	37.80	0	0.00	37.80	1	556	0.18%
2019/11/05	1	37.90	119.9	37.99	37.90	-118.9	555	-21.41%	大賣/鉅額交易
2019/11/01	1	38.25	139	38.16	38.15	-138	541	-25.50%	大賣/鉅額交易
2019/10/30	0	0.00	1	38.60	38.65	-1	539	-0.19%
2019/10/25	0	0.00	88	38.77	38.85	-88	520	-16.92%
2019/10/24	0	0.00	79	38.82	38.95	-79	516	-15.30%
2019/10/23	6	38.88	125	38.87	38.95	-119	514	-23.13%	大賣/鉅額交易
2019/10/21	1	38.50	87	38.59	38.60	-86	514	-16.70%
2019/10/18	1	37.90	6	38.30	38.70	-5	523	-0.96%
2019/10/17	2	38.15	1	38.10	38.20	1	526	0.19%
2019/10/16	5	37.85	180	37.79	37.85	-175	521	-33.54%	大賣/鉅額交易
2019/10/15	0	0.00	172	37.26	37.20	-172	509	-33.73%	大賣/鉅額交易
2019/10/14	2	36.25	0	0.00	36.30	2	520	0.38%
2019/10/08	0	0.00	72	36.61	36.75	-72	542	-13.27%
2019/10/07	0	0.00	47	36.88	37.00	-47	547	-8.59%
2019/10/01	0	0.00	78	36.41	36.30	-78	564	-13.83%
2019/09/26	1	36.75	40	36.74	36.70	-39	563	-6.92%
2019/09/25	0	0.00	117	36.69	36.80	-117	569	-20.54%	大賣/鉅額交易
2019/09/24	0	0.00	91	36.95	36.85	-91	566	-16.05%
2019/09/23	0	0.00	28	36.97	37.00	-28	569	-4.91%
2019/09/20	0	0.00	110	36.94	36.85	-110	580	-18.96%	大賣/鉅額交易
2019/09/19	0	0.00	38	37.03	37.05	-38	580	-6.54%
2019/09/18	0	0.00	118	37.19	37.00	-118	585	-20.14%	大賣/鉅額交易
2019/09/17	2	36.90	107	37.00	36.90	-105	583	-18.01%	大賣/鉅額交易
2019/09/12	0	0.00	49	36.98	37.20	-49	579	-8.45%
2019/09/11	2.2	37.12	0	0.00	36.80	2.2	587	0.37%
2019/09/10	0.2	37.40	0	0.00	37.35	0.2	578	0.03%
2019/09/09	1	37.45	36	37.47	37.60	-35	585	-5.97%
2019/09/06	0	0.00	81	37.49	37.40	-81	586	-13.81%
2019/09/05	1	37.70	78	37.69	37.60	-77	591	-13.01%
2019/09/02	1	37.35	1	37.30	37.25	0	610	0.00%
2019/08/30	2	36.75	0	0.00	37.65	2	623	0.32%
2019/08/21	0.2	38.00	0	0.00	37.60	0.2	745	0.03%
2019/08/14	0	0.00	30	38.35	38.85	-30	770	-3.89%
2019/07/25	0	0.00	2	38.43	38.45	-2	796	-0.25%
2019/07/24	2.3	38.64	0	0.00	38.30	2.3	805	0.28%
2019/07/19	241	39.87	0	0.00	39.95	241	779	30.92%	大買/鉅額交易
2019/07/18	132	38.60	0	0.00	38.80	132	764	17.27%	大買/鉅額交易
2019/07/17	0	0.00	1	38.20	38.20	-1	758	-0.13%
2019/07/16	221	38.25	0	0.00	38.20	221	755	29.24%	大買/鉅額交易
2019/07/15	1	40.85	0	0.00	41.00	1	725	0.14%
2019/07/10	0	0.00	1	40.95	41.05	-1	702	-0.14%
2019/07/08	122	40.96	0	0.00	40.80	122	705	17.30%	大買/鉅額交易
2019/07/04	84	40.55	0	0.00	40.55	84	713	11.77%
2019/07/02	100	41.03	0	0.00	41.10	100	734	13.62%
2019/06/26	106	40.64	0	0.00	40.80	106	744	14.25%	大買/鉅額交易
2019/06/24	0	0.00	1	40.80	40.80	-1	766	-0.13%
2019/06/21	1	40.90	1	40.60	40.80	0	765	0.00%
2019/06/20	171	40.73	0	0.00	40.80	171	769	22.23%	大買/鉅額交易
2019/06/19	2	39.95	3	40.45	40.55	-1	764	-0.13%
2019/06/17	1	39.80	0	0.00	39.80	1	763	0.13%
2019/06/13	123	39.87	0	0.00	40.00	123	769	15.99%	大買/鉅額交易
2019/06/12	67	39.77	0	0.00	39.80	67	950	7.05%
2019/06/10	107	40.15	3	40.00	40.20	104	1,036	10.04%	大買/鉅額交易
2019/06/06	0	0.00	3	39.40	39.80	-3	1,039	-0.29%
2019/06/05	0	0.00	33	39.63	39.30	-33	1,043	-3.16%
2019/05/29	30	38.25	0	0.00	38.30	30	1,020	2.94%
2019/05/28	185	38.73	0	0.00	38.55	185	1,004	18.42%	大買/鉅額交易
2019/05/23	42	37.70	0	0.00	37.70	42	939	4.47%
2019/05/20	60	37.32	0	0.00	37.40	60	956	6.27%
2019/05/16	106	37.59	0	0.00	37.40	106	960	11.03%	大買/鉅額交易
2019/05/15	67	37.15	0	0.00	37.25	67	958	6.99%
2019/05/10	0.2	37.00	0	0.00	36.55	0.2	985	0.02%
2019/05/07	67	37.53	0	0.00	37.60	67	994	6.74%
2019/04/18	0.3	37.15	2	37.45	37.05	-1.7	1,050	-0.16%
2019/04/16	87	37.51	0	0.00	37.45	87	1,046	8.31%
2019/04/15	84	37.83	0	0.00	37.75	84	1,040	8.07%
2019/04/12	85	37.74	0	0.00	37.75	85	1,038	8.19%
2019/04/11	109	37.90	0	0.00	37.95	109	1,032	10.55%	大買/鉅額交易
2019/04/03	0	37.15	0	0.00	37.00	0	989	0.00%
2019/03/29	197	37.38	10	37.50	37.50	187	986	18.95%	大買/鉅額交易
2019/03/28	0	0.00	80	36.89	37.15	-80	974	-8.21%
2019/03/27	152	37.09	0	0.00	37.05	152	963	15.78%	大買/鉅額交易
2019/03/25	0	0.00	1	36.00	35.80	-1	941	-0.11%
2019/03/22	70	36.37	0	0.00	36.45	70	944	7.41%
2019/03/20	142	36.26	0	0.00	36.40	142	935	15.19%	大買/鉅額交易
2019/03/18	0	0.00	1	35.75	35.90	-1	922	-0.11%
2019/03/15	266	35.57	0	0.00	35.35	266	916	29.02%	大買/鉅額交易
2019/03/14	297	35.10	0	0.00	35.10	297	731	40.63%	大買/鉅額交易
2019/03/13	1	34.50	5	35.00	34.50	-4	708	-0.56%
2019/03/12	10	35.60	0	0.00	35.45	10	649	1.54%
2019/03/11	0	0.00	1	35.90	35.65	-1	640	-0.16%
2019/03/08	3	36.10	0	0.00	35.90	3	626	0.48%
2019/03/05	2	37.10	0	0.00	37.00	2	623	0.32%
2019/03/04	0	0.00	5	37.45	37.85	-5	631	-0.79%
2019/02/27	6	36.95	0	0.00	36.90	6	634	0.95%
2019/02/25	0	0.00	1	37.45	37.40	-1	636	-0.16%
2019/02/20	0	0.00	10	37.00	38.10	-10	625	-1.60%
2019/02/19	1	37.00	0	0.00	37.00	1	613	0.16%
2019/02/11	0	0.00	1	37.60	38.65	-1	587	-0.17%
2019/01/30	0	0.00	3	37.43	37.30	-3	570	-0.53%
2019/01/29	0	0.00	1	37.30	37.55	-1	571	-0.17%
2019/01/28	0	0.00	11	37.65	37.30	-11	572	-1.92%
2019/01/25	2	36.75	0	0.00	37.20	2	574	0.35%
2019/01/24	3	36.58	1	36.05	36.80	2	602	0.33%
2019/01/23	1	35.90	1	36.05	35.95	0	614	0.00%
2019/01/22	106	36.01	0	0.00	36.00	106	631	16.79%	大買/鉅額交易
2019/01/21	2	35.95	0	0.00	35.95	2	626	0.32%
2019/01/18	5	35.74	0	0.00	36.00	5	632	0.79%
2019/01/16	1	34.85	0	0.00	34.85	1	638	0.16%
2018/12/12	14	34.49	0	0.00	35.00	14	1,237	1.13%
2018/12/06	0	0.00	7	34.00	33.60	-7	1,238	-0.56%
2018/11/30	0	0.00	2	35.85	36.00	-2	1,224	-0.16%
2018/11/23	1	35.75	0	0.00	35.95	1	1,174	0.09%
2018/11/07	10	35.80	0	0.00	35.85	10	1,163	0.86%
2018/11/01	0	0.00	1	36.00	36.00	-1	1,139	-0.09%
2018/10/31	0	0.00	1	35.30	35.30	-1	1,093	-0.09%
2018/10/25	1	32.65	0	0.00	32.60	1	1,029	0.10%
2018/10/23	0	0.00	3	33.42	32.75	-3	999	-0.30%
2018/10/22	20	34.41	0	0.00	34.15	20	983	2.03%
2018/10/15	3	35.55	0.5	35.30	35.50	2.5	925	0.27%
2018/10/12	0	0.00	1	35.00	35.55	-1	905	-0.11%
2018/10/05	3	35.55	3	35.10	35.50	0	761	0.00%
2018/10/03	1	34.75	1	35.35	35.25	0	715	0.00%
2018/10/02	0	0.00	26	35.16	36.05	-26	671	-3.87%
2018/10/01	3	34.00	24.1	34.00	34.00	-21.1	560	-3.76%
2018/09/28	0	0.00	9	32.10	32.10	-9	494	-1.82%
2018/08/10	10	30.90	0	0.00	31.05	10	553	1.81%
2018/08/06	10	31.70	0	0.00	31.70	10	578	1.73%
2018/07/27	0	0.00	2	31.40	31.35	-2	572	-0.35%
2018/07/24	6	30.80	0	0.00	30.95	6	570	1.05%
2018/07/23	1	32.90	0	0.00	32.95	1	546	0.18%
2018/07/09	28	31.91	0	0.00	31.90	28	531	5.27%
2018/07/06	32	31.70	0	0.00	31.75	32	530	6.04%
2018/07/04	0	0.00	1	32.10	32.00	-1	528	-0.19%
2018/07/03	4	32.05	0	0.00	31.95	4	535	0.75%
2018/07/02	0.2	32.50	0	0.00	32.05	0.2	540	0.04%
2018/06/26	31	31.98	0	0.00	31.95	31	520	5.96%
2018/06/20	3	32.95	0	0.00	32.95	3	505	0.59%
2018/06/07	7.1	34.65	0	0.00	34.30	7.1	622	1.14%
2018/05/15	0	0.00	1	33.25	33.20	-1	626	-0.16%
2018/05/14	0	0.00	4	32.95	32.90	-4	646	-0.62%
2018/05/11	0	0.00	2	32.75	32.75	-2	648	-0.31%
2018/05/10	0	0.00	10	32.70	32.55	-10	645	-1.55%
2018/04/30	1	32.70	0	0.00	32.50	1	655	0.15%
2018/04/23	0	0.00	1	33.25	33.35	-1	652	-0.15%
2018/04/17	1	32.90	11	32.74	32.80	-10	638	-1.57%
2018/04/16	0	0.00	10	32.90	32.90	-10	637	-1.57%
2018/04/10	0	0.00	10	32.65	32.60	-10	639	-1.56%
2018/03/29	0	0.00	10	33.00	32.85	-10	640	-1.56%
2018/03/27	0	0.00	0	32.60	32.35	0	635	0.00%
2018/03/22	0	0.00	2	32.80	32.40	-2	634	-0.32%
2018/03/14	0	0.00	10	33.40	33.70	-10	535	-1.87%
2018/03/13	37	32.98	0	0.00	32.95	37	520	7.11%
2018/03/12	2	33.15	0	0.00	33.20	2	509	0.39%
2018/03/05	0	0.00	47	31.82	31.55	-47	505	-9.29%
2018/02/27	3	32.30	0	0.00	32.45	3	500	0.60%
2018/02/26	0	0.00	47	32.37	32.50	-47	497	-9.44%
2018/02/23	3	32.25	51	32.20	32.30	-48	495	-9.68%
2018/02/22	0	0.00	2	32.30	32.35	-2	502	-0.40%
2018/02/21	2	32.10	48	32.18	32.20	-46	511	-9.00%
2018/02/09	0	0.00	48	31.26	31.95	-48	505	-9.49%
2018/02/07	0	0.00	50	31.10	30.55	-50	497	-10.05%
2018/02/06	0	0.00	62	30.84	30.85	-62	482	-12.85%
2018/01/25	3	32.35	0	0.00	32.50	3	485	0.62%
2018/01/23	3	32.50	0	0.00	32.45	3	515	0.58%
2018/01/10	0	0.00	1	32.15	32.10	-1	602	-0.17%
2018/01/05	0	0.00	1	32.30	32.25	-1	615	-0.16%
2018/01/04	0	0.00	58	32.35	32.70	-58	625	-9.27%
2018/01/03	1	32.45	63	32.46	32.50	-62	625	-9.91%
2018/01/02	1	32.30	65	32.25	32.40	-64	621	-10.30%