艾訊 (3088)-凱基-台北券商分點個股進出

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

艾訊

(3088)

可現股當沖

股價
83.7
漲跌
▼1.8
漲幅
-2.11%
成交量
765張
產業
上櫃電腦及週邊類股
253人加入追蹤

立即追蹤
本地時間:14:30

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

艾訊 (3088)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	16	84.88	62	84.09	83.70	-46	844	-5.45%
2024/04/18	13	85.47	13	85.45	85.50	0	840	0.00%
2024/04/17	5	85.16	112	85.20	85.10	-107	849	-12.60%	大賣/鉅額交易
2024/04/16	91	84.04	110	85.32	84.20	-19	872	-2.18%	大賣/
2024/04/15	44	87.86	26	87.77	87.40	18	857	2.10%
2024/04/12	15	89.18	14	89.16	88.90	1	852	0.12%
2024/04/11	16.1	89.03	94	89.33	88.90	-77.9	854	-9.12%
2024/04/10	18	90.36	27	90.60	90.30	-9	846	-1.06%
2024/04/09	20	90.31	145	90.37	90.30	-125	843	-14.82%	大賣/鉅額交易
2024/04/08	157	92.32	64	92.28	92.50	93	824	11.28%	大買/
2024/04/03	5	89.80	71	89.87	89.80	-66	799	-8.25%
2024/04/02	28	90.96	32	90.89	91.30	-4	792	-0.50%
2024/04/01	29	91.20	68	91.46	90.90	-39	789	-4.93%
2024/03/29	41	91.82	36	91.76	91.80	5	784	0.64%
2024/03/28	90	91.31	28	92.14	91.10	62	783	7.91%
2024/03/27	44	90.66	22	90.84	91.00	22	773	2.84%
2024/03/26	46	91.07	114	91.89	91.00	-68	767	-8.86%	大賣/
2024/03/25	63	92.79	36	92.60	93.00	27	750	3.60%
2024/03/22	33	92.63	95	92.43	91.90	-62	749	-8.27%
2024/03/21	342	93.88	314	94.15	93.10	28	741	3.78%	大買/大賣/
2024/03/20	140	91.86	107	92.10	91.20	33	678	4.86%	大買/大賣/
2024/03/19	195	90.80	30	90.53	90.90	165	661	24.96%	大買/鉅額交易
2024/03/18	41	89.04	35	88.64	89.20	6	640	0.94%
2024/03/15	19	88.11	76	88.11	88.00	-57	640	-8.91%
2024/03/14	49	88.53	11	88.65	88.70	38	641	5.92%
2024/03/13	156	90.76	285	91.24	89.30	-129	645	-19.99%	大買/大賣/鉅額交易
2024/03/12	55	88.45	16	88.49	88.70	39	649	6.00%
2024/03/11	51	86.62	13	86.98	86.60	38	723	5.25%
2024/03/08	84	86.98	75	87.32	86.30	9	736	1.22%
2024/03/07	99	88.14	54	88.89	87.50	45	731	6.15%
2024/03/06	38	89.53	42	89.46	89.70	-4	719	-0.56%
2024/03/05	228	90.91	485	91.67	90.10	-257	716	-35.84%	大買/大賣/鉅額交易
2024/03/04	124	88.31	88	88.55	90.00	36	634	5.67%	大買/
2024/03/01	77	87.24	7	87.16	87.00	70	609	11.49%
2024/02/29	67	85.58	14	85.10	86.00	53	619	8.55%
2024/02/27	21	85.10	25	85.49	85.10	-4	619	-0.65%
2024/02/26	25	86.76	86	86.61	86.40	-61	617	-9.87%
2024/02/23	258	85.63	70	85.62	85.70	188	623	30.16%	大買/鉅額交易
2024/02/22	47	84.50	27	84.23	84.40	20	633	3.16%
2024/02/21	36	84.31	8	84.18	84.10	28	634	4.41%
2024/02/20	8	84.16	43	84.02	83.90	-35	638	-5.48%
2024/02/19	40	84.11	32	84.08	84.30	8	640	1.25%
2024/02/16	72	83.30	6	83.45	83.50	66	644	10.24%
2024/02/15	72	82.52	39	82.56	82.60	33	645	5.11%
2024/02/05	1	84.30	24	84.38	83.90	-23	642	-3.58%
2024/02/02	30	84.92	10	84.89	84.70	20	647	3.09%
2024/02/01	22	83.97	14	84.11	83.90	8	648	1.23%
2024/01/31	32	83.41	0	0.00	83.60	32	659	4.86%
2024/01/30	8	83.51	14	83.64	83.50	-6	661	-0.91%
2024/01/29	13	83.81	9	83.38	84.10	4	666	0.60%
2024/01/26	8	83.29	8	83.93	83.10	0	676	0.00%
2024/01/25	1	83.80	44	84.52	83.80	-43	682	-6.30%
2024/01/24	37	84.78	31	84.78	84.70	6	689	0.87%
2024/01/23	24	83.43	4	83.65	83.70	20	695	2.87%
2024/01/22	84	82.96	3	83.30	83.30	81	723	11.20%
2024/01/19	10	82.16	1	82.30	82.40	9	730	1.23%
2024/01/18	14	81.26	29	81.79	81.40	-15	734	-2.04%
2024/01/17	40	81.80	101	82.10	81.90	-61	738	-8.26%	大賣/
2024/01/16	6	82.87	5	83.10	82.90	1	741	0.13%
2024/01/15	22	83.03	32	83.26	83.50	-10	742	-1.35%
2024/01/12	0	0.00	116	82.78	82.20	-116	746	-15.54%	大賣/鉅額交易
2024/01/11	145	81.99	101	82.19	83.10	44	743	5.92%	大買/大賣/
2024/01/10	211	81.91	97	81.93	82.00	114	741	15.38%	大買/鉅額交易
2024/01/09	35	84.48	40	85.05	84.70	-5	724	-0.69%
2024/01/08	17	85.92	36	85.76	85.40	-19	725	-2.62%
2024/01/05	23	86.26	25	86.46	85.70	-2	730	-0.27%
2024/01/04	3	86.90	41	86.99	86.90	-38	739	-5.14%
2024/01/03	4	87.50	51	87.72	87.20	-47	791	-5.94%
2024/01/02	14	88.23	5	87.90	88.40	9	789	1.14%
2023/12/29	8	87.75	11	87.56	88.00	-3	796	-0.38%
2023/12/28	34	87.97	4	87.90	87.90	30	799	3.75%
2023/12/27	40	87.62	4	87.53	87.40	36	799	4.50%
2023/12/26	12	87.36	8	87.26	87.50	4	801	0.50%
2023/12/25	54	87.71	61	87.29	87.30	-7	808	-0.87%
2023/12/22	12	86.75	23	86.73	86.80	-11	804	-1.37%
2023/12/21	7	86.23	23	86.38	86.30	-16	806	-1.98%
2023/12/20	23	86.90	4	87.02	86.90	19	808	2.35%
2023/12/19	31	86.00	81	86.68	86.40	-50	812	-6.16%
2023/12/18	58	89.48	108	88.55	88.20	-50	805	-6.21%	大賣/
2023/12/15	25	89.71	71	89.85	89.00	-46	803	-5.72%
2023/12/14	97	89.65	26	89.14	90.10	71	807	8.79%
2023/12/13	6	88.67	34	88.56	88.70	-28	807	-3.47%
2023/12/12	5	88.12	22	88.39	88.00	-17	814	-2.09%
2023/12/11	32	89.31	23	89.16	89.00	9	826	1.09%
2023/12/08	11	88.50	44	88.95	88.50	-33	829	-3.98%
2023/12/07	129	89.13	239	89.19	88.80	-110	870	-12.63%	大買/大賣/鉅額交易
2023/12/06	206	94.34	388.3	94.87	93.60	-182.3	849	-21.46%	大買/大賣/鉅額交易
2023/12/05	38	87.94	22	88.58	89.00	16	834	1.92%
2023/12/04	19	87.99	51	88.20	87.50	-32	911	-3.51%
2023/12/01	43	88.51	17	88.32	88.50	26	949	2.74%
2023/11/30	107	86.87	24	86.93	87.90	83	967	8.58%	大買/
2023/11/29	56	85.57	2	85.40	85.80	54	970	5.56%
2023/11/28	15	84.79	53	84.89	85.00	-38	974	-3.90%
2023/11/27	24	84.91	212	85.46	84.40	-188	983	-19.11%	大賣/鉅額交易
2023/11/24	1	87.30	102	87.40	87.10	-101	985	-10.25%	大賣/鉅額交易
2023/11/22	27	88.52	94.1	88.25	88.00	-67.1	1,000	-6.71%
2023/11/21	26.1	88.50	112	88.67	89.30	-85.9	991	-8.66%	大賣/
2023/11/20	72	85.76	11	85.88	86.40	61	974	6.26%
2023/11/17	92	85.11	6	85.17	85.20	86	981	8.76%
2023/11/16	31	84.38	15	84.18	84.30	16	995	1.61%
2023/11/15	24	84.93	18	84.92	84.40	6	998	0.60%
2023/11/14	74	84.73	6	84.83	84.80	68	1,005	6.76%
2023/11/13	55	84.13	22	84.20	84.50	33	1,020	3.23%
2023/11/10	8	84.61	22.1	84.87	84.40	-14.1	1,032	-1.37%
2023/11/09	45	84.13	25	84.64	85.00	20	1,036	1.93%
2023/11/08	104	84.09	31.8	84.06	84.80	72.2	1,048	6.89%	大買/
2023/11/07	21	82.93	18	83.22	82.90	3	1,108	0.27%
2023/11/06	13	83.57	18	83.92	83.50	-5	1,121	-0.45%
2023/11/03	51	83.39	28.1	82.96	83.40	22.9	1,136	2.01%
2023/11/02	23	82.24	23.5	82.40	82.60	-0.5	1,159	-0.04%
2023/11/01	23	80.80	23.4	80.84	81.10	-0.4	1,198	-0.03%
2023/10/31	9	79.66	109	80.44	79.50	-100	1,228	-8.14%	大賣/
2023/10/30	153	83.08	184	82.58	81.50	-31	1,282	-2.42%	大買/大賣/
2023/10/27	21	80.29	91	80.52	79.70	-70	1,389	-5.04%
2023/10/26	10	79.35	56.2	79.39	79.30	-46.2	1,445	-3.20%
2023/10/25	36	80.52	62	80.23	80.40	-26	1,501	-1.73%
2023/10/24	27.1	78.19	50.1	78.14	79.30	-23	1,517	-1.52%
2023/10/23	20	77.69	34	77.60	77.50	-14	1,597	-0.88%
2023/10/20	40	76.33	69	76.40	76.30	-29	1,710	-1.70%
2023/10/19	6.1	76.96	42	77.49	77.40	-35.9	1,730	-2.07%
2023/10/18	55	78.20	36	78.22	77.30	19	1,739	1.09%
2023/10/17	54	79.59	26	80.18	79.50	28	1,740	1.61%
2023/10/16	48	80.71	41	80.71	80.30	7	1,755	0.40%
2023/10/13	23	82.69	99	82.84	82.20	-76	1,812	-4.19%
2023/10/12	34	83.34	46	83.66	83.60	-12	1,897	-0.63%
2023/10/11	43	83.10	511	83.19	82.90	-468	1,921	-24.36%	大賣/鉅額交易
2023/10/06	1	92.20	15	92.05	92.10	-14	1,955	-0.72%
2023/10/05	60	92.56	14	91.85	92.00	46	2,026	2.27%
2023/10/04	13	90.27	28	90.47	91.10	-15	2,070	-0.72%
2023/10/03	12	91.47	37	91.34	91.20	-25	2,072	-1.21%
2023/10/02	61	91.83	23	91.43	91.40	38	2,075	1.83%
2023/09/28	24	91.19	54	90.50	90.20	-30	2,074	-1.45%
2023/09/27	35	89.61	28	90.07	90.70	7	2,070	0.34%
2023/09/26	7	90.51	68	90.56	90.20	-61	2,073	-2.94%
2023/09/25	9	91.16	38	91.05	91.40	-29	2,078	-1.39%
2023/09/22	12	90.96	96	90.23	91.10	-84	2,077	-4.04%
2023/09/21	19.2	89.93	79	90.03	90.70	-59.8	2,073	-2.88%
2023/09/20	66	91.22	64.1	91.13	90.60	1.9	2,071	0.09%
2023/09/19	60	91.88	111	91.58	91.10	-51	2,073	-2.46%	大賣/
2023/09/18	47	90.79	78	91.20	91.10	-31	2,066	-1.50%
2023/09/15	29	92.97	96.2	93.32	92.50	-67.2	2,064	-3.26%
2023/09/14	135	93.04	45	93.07	93.60	90	2,080	4.33%	大買/
2023/09/13	21	90.64	54.4	90.86	90.50	-33.4	2,071	-1.61%
2023/09/12	272	91.57	112.3	92.78	90.80	159.7	2,095	7.62%	大買/大賣/鉅額交易
2023/09/11	72	97.64	191	98.26	95.70	-119	2,098	-5.67%	大賣/鉅額交易
2023/09/08	278	98.53	148	98.54	98.80	130	2,104	6.18%	大買/大賣/鉅額交易
2023/09/07	130.3	93.62	570	92.41	94.30	-439.7	2,090	-21.04%	大買/大賣/鉅額交易
2023/09/06	255	100.93	163	101.08	102.00	92	2,004	4.59%	大買/大賣/
2023/09/05	126	95.90	131	95.45	97.10	-5	1,967	-0.25%	大買/大賣/
2023/09/04	95	91.25	15	90.55	92.00	80	1,945	4.11%
2023/09/01	41	89.95	103	90.55	89.60	-62	1,936	-3.20%	大賣/
2023/08/31	163	89.74	9	87.54	90.60	154	1,936	7.95%	大買/鉅額交易
2023/08/30	117	87.26	281	87.30	86.80	-164	1,933	-8.48%	大買/大賣/鉅額交易
2023/08/29	127	97.30	48	97.18	97.70	79	1,917	4.12%	大買/
2023/08/28	71	96.87	101	98.10	96.70	-30	1,908	-1.57%	大賣/
2023/08/25	23	99.26	50	99.04	98.50	-27	1,900	-1.42%
2023/08/24	93	99.59	79	100.70	98.80	14	1,903	0.74%
2023/08/23	131	100.78	25	100.24	100.50	106	1,905	5.56%	大買/鉅額交易
2023/08/22	103	98.72	95	100.46	98.40	8	1,905	0.42%	大買/
2023/08/21	99	101.46	68	101.36	101.00	31	1,907	1.62%
2023/08/18	72	100.33	119	101.02	100.00	-47	1,915	-2.45%	大賣/
2023/08/17	118	102.30	126	101.66	103.50	-8	1,944	-0.41%	大買/大賣/
2023/08/16	99	99.61	68	98.46	101.00	31	1,986	1.56%
2023/08/15	104	98.18	32	98.16	97.70	72	1,985	3.63%	大買/
2023/08/14	140	96.55	101	96.41	96.50	39	1,996	1.95%	大買/大賣/
2023/08/11	760	99.22	1,931	98.80	97.00	-1,171	2,000	-58.54%	大買/大賣/鉅額交易
2023/08/10	154	103.63	122	102.99	102.50	32	1,931	1.66%	大買/大賣/
2023/08/09	290	104.83	317	105.22	104.50	-27	1,917	-1.41%	大買/大賣/
2023/08/08	238	104.66	192	104.77	105.00	46	1,905	2.41%	大買/大賣/
2023/08/07	1,066	105.18	692	105.17	107.00	374	1,885	19.84%	大買/大賣/鉅額交易
2023/08/04	462	104.98	472	105.39	106.00	-10	1,844	-0.54%	大買/大賣/
2023/08/02	1,011	106.55	578	107.30	105.00	433	1,819	23.80%	大買/大賣/鉅額交易
2023/08/01	1,150	108.42	1,254	109.30	108.50	-104	1,758	-5.92%	大買/大賣/鉅額交易
2023/07/31	1,667	110.26	193	107.20	110.50	1,474	1,625	90.68%	大買/大賣/鉅額交易
2023/07/28	340	101.53	149	100.69	100.50	191	1,563	12.22%	大買/大賣/鉅額交易
2023/07/27	93	96.15	103	96.38	96.60	-10	1,506	-0.66%	大賣/
2023/07/26	165	100.40	546	100.57	96.50	-381	1,488	-25.59%	大買/大賣/鉅額交易
2023/07/25	701	105.20	479	104.15	107.00	222	1,412	15.72%	大買/大賣/鉅額交易
2023/07/24	80	95.92	158	95.67	97.30	-78	1,310	-5.95%	大賣/
2023/07/21	137	94.37	48	94.03	95.10	89	1,293	6.88%	大買/
2023/07/20	73	95.92	107	96.54	95.70	-34	1,299	-2.62%	大賣/
2023/07/19	279	95.89	98	97.28	95.70	181	1,294	13.98%	大買/鉅額交易
2023/07/18	197	97.81	437	100.52	96.50	-240	1,290	-18.60%	大買/大賣/鉅額交易
2023/07/17	650	99.44	500	99.30	100.00	150	1,242	12.07%	大買/大賣/鉅額交易
2023/07/14	182	94.18	250.2	94.48	94.00	-68.2	1,164	-5.86%	大買/大賣/
2023/07/13	410	93.01	303	93.73	92.70	107	1,154	9.27%	大買/大賣/鉅額交易
2023/07/12	225.2	88.80	503	88.78	91.80	-277.8	1,093	-25.40%	大買/大賣/鉅額交易
2023/07/11	210	85.88	240	85.72	85.90	-30	1,033	-2.90%	大買/大賣/
2023/07/10	3	80.07	72	80.27	80.10	-69	1,001	-6.89%
2023/07/07	7	80.56	70	80.76	81.20	-63	1,011	-6.23%
2023/07/06	32	81.93	48	82.13	81.80	-16	1,053	-1.52%
2023/07/05	50	82.49	39	82.44	82.00	11	1,075	1.02%
2023/07/04	24	82.20	53	81.96	82.30	-29	1,093	-2.65%
2023/07/03	128	81.54	35	81.45	82.20	93	1,120	8.30%	大買/
2023/06/30	20	80.79	23	80.13	80.30	-3	1,180	-0.25%
2023/06/29	43	80.56	28	80.93	80.20	15	1,340	1.12%
2023/06/28	44	80.20	4	80.38	80.20	40	1,347	2.97%
2023/06/27	15	79.39	71	79.74	79.30	-56	1,361	-4.11%
2023/06/26	29	80.45	35	80.01	80.60	-6	1,363	-0.44%
2023/06/21	77	81.05	58	80.97	81.40	19	1,380	1.38%
2023/06/20	79	80.65	170	81.40	80.60	-91	1,447	-6.29%	大賣/
2023/06/19	77	83.75	109	83.70	83.30	-32	1,470	-2.18%	大賣/
2023/06/16	107	84.41	182	85.54	84.30	-75	1,487	-5.04%	大買/大賣/
2023/06/15	280	87.12	221	87.43	87.30	59	1,479	3.99%	大買/大賣/
2023/06/14	130	84.54	286	84.58	84.20	-156	1,483	-10.52%	大買/大賣/鉅額交易
2023/06/13	370	83.29	129	83.82	84.40	241	1,481	16.27%	大買/大賣/鉅額交易
2023/06/12	5	79.72	98	79.58	79.90	-93	1,445	-6.43%
2023/06/09	102	80.20	22	80.10	80.50	80	1,452	5.51%	大買/
2023/06/08	13	79.64	62	79.47	79.30	-49	1,486	-3.30%
2023/06/07	30	79.92	21	79.55	79.40	9	1,524	0.59%
2023/06/06	17	79.62	120	80.06	79.50	-103	1,571	-6.55%	大賣/鉅額交易
2023/06/05	152	80.92	44	80.37	81.00	108	1,621	6.66%	大買/鉅額交易
2023/06/02	21	79.83	60	79.95	79.70	-39	1,641	-2.38%
2023/06/01	43	80.04	68	80.40	80.10	-25	1,662	-1.50%
2023/05/31	64	80.95	18	80.69	80.60	46	1,686	2.73%
2023/05/30	45	80.30	88	80.67	80.00	-43	1,742	-2.47%
2023/05/29	144	80.65	58	81.15	81.50	86	1,786	4.81%	大買/
2023/05/26	63	79.96	80	79.75	78.90	-17	1,817	-0.94%
2023/05/25	31	80.44	106	81.15	79.70	-75	1,903	-3.94%	大賣/
2023/05/24	84	81.67	151	81.55	81.60	-67	1,945	-3.44%	大賣/
2023/05/23	135	82.01	274	82.20	81.10	-139	1,970	-7.05%	大買/大賣/鉅額交易
2023/05/22	289	80.56	149	80.50	82.00	140	1,939	7.22%	大買/大賣/鉅額交易
2023/05/19	62	78.71	52	78.63	77.50	10	1,881	0.53%
2023/05/18	42	78.11	59	77.77	78.30	-17	1,866	-0.91%
2023/05/17	209	76.26	17	77.14	77.00	192	1,848	10.39%	大買/鉅額交易
2023/05/16	35	74.89	9	74.78	74.60	26	1,828	1.42%
2023/05/15	14	75.16	34	75.01	74.20	-20	1,834	-1.09%
2023/05/12	102	74.08	53	73.07	74.90	49	1,856	2.64%	大買/
2023/05/11	22	73.07	108	73.89	72.80	-86	1,880	-4.57%	大賣/
2023/05/10	75	74.98	17	74.55	75.50	58	1,872	3.10%
2023/05/09	10	73.87	107	74.85	73.80	-97	1,880	-5.16%	大賣/
2023/05/08	88	76.20	17	76.24	76.40	71	1,872	3.79%
2023/05/05	66	75.87	21	75.88	76.00	45	1,873	2.40%
2023/05/04	85	75.33	32	74.90	75.80	53	1,874	2.83%
2023/05/03	21	75.11	58	74.92	74.50	-37	1,872	-1.98%
2023/05/02	70	75.78	13	75.58	75.70	57	1,869	3.05%
2023/04/28	122	75.48	65	74.90	75.20	57	1,866	3.05%	大買/
2023/04/27	78	75.17	102	75.02	75.30	-24	1,855	-1.29%	大賣/
2023/04/26	81	73.89	60	74.61	75.20	21	1,842	1.14%
2023/04/25	66	75.06	98	75.52	74.60	-32	1,833	-1.75%
2023/04/24	110	75.40	15	75.53	75.70	95	1,820	5.22%	大買/
2023/04/21	140	74.99	33	76.06	74.40	107	1,836	5.83%	大買/鉅額交易
2023/04/20	50	77.18	155	78.43	76.90	-105	1,815	-5.78%	大賣/鉅額交易
2023/04/19	129	78.69	28	78.98	79.00	101	1,800	5.61%	大買/鉅額交易
2023/04/18	84	78.28	124	79.04	77.90	-40	1,786	-2.24%	大賣/
2023/04/17	172	80.08	47	80.52	79.70	125	1,758	7.11%	大買/鉅額交易
2023/04/14	138	79.18	74	79.04	78.80	64	1,730	3.70%	大買/
2023/04/13	192	78.99	101	78.07	78.80	91	1,716	5.30%	大買/大賣/
2023/04/12	91	78.43	73	78.26	78.20	18	1,695	1.06%
2023/04/11	193	79.12	264	79.46	78.50	-71	1,679	-4.23%	大買/大賣/
2023/04/10	157	78.01	58	78.44	78.70	99	1,634	6.06%	大買/
2023/04/07	45	76.66	133	76.68	76.90	-88	1,615	-5.45%	大賣/
2023/04/06	121	75.11	93	75.77	76.50	28	1,595	1.76%	大買/
2023/03/31	62	77.70	181	79.88	76.80	-119	1,563	-7.61%	大賣/鉅額交易
2023/03/30	589	81.38	479.1	80.88	80.60	109.9	1,491	7.37%	大買/大賣/鉅額交易
2023/03/29	117	76.93	19	77.24	76.70	98	1,328	7.38%	大買/
2023/03/28	55	76.35	34	77.06	75.60	21	1,320	1.59%
2023/03/27	38	77.50	70	78.56	77.20	-32	1,304	-2.45%
2023/03/24	102	78.79	146	78.90	78.90	-44	1,295	-3.40%	大買/大賣/
2023/03/23	96	79.67	248	79.69	79.80	-152	1,280	-11.88%	大賣/鉅額交易
2023/03/22	169.1	77.75	175	77.81	78.40	-5.9	1,205	-0.49%	大買/大賣/
2023/03/21	105	75.32	100.2	76.37	74.50	4.8	1,156	0.42%	大買/
2023/03/20	107	76.81	87	76.95	76.20	20	1,129	1.77%	大買/
2023/03/17	217.2	77.67	369	77.87	78.10	-151.8	1,107	-13.71%	大買/大賣/鉅額交易
2023/03/16	60	76.15	115	76.74	76.20	-55	1,049	-5.24%	大賣/
2023/03/15	131	76.41	52	76.50	75.60	79	1,014	7.79%	大買/
2023/03/14	91	75.01	120	75.10	75.40	-29	996	-2.91%	大賣/
2023/03/13	127	74.28	136	75.12	75.00	-9	983	-0.92%	大買/大賣/
2023/03/10	396	76.49	126	76.56	75.60	270	941	28.66%	大買/大賣/鉅額交易
2023/03/09	297	76.57	252	77.08	75.40	45	900	5.00%	大買/大賣/
2023/03/08	209	76.17	235.3	77.25	77.30	-26.3	850	-3.10%	大買/大賣/
2023/03/07	79	74.20	191	74.27	73.50	-112	794	-14.09%	大賣/鉅額交易
2023/03/06	70	72.79	40	73.17	72.80	30	764	3.92%
2023/03/03	175	71.81	44	71.89	71.50	131	737	17.76%	大買/鉅額交易
2023/03/02	173	71.41	238	71.91	71.70	-65	708	-9.18%	大買/大賣/
2023/03/01	205	69.14	177	70.62	71.40	28	648	4.32%	大買/大賣/
2023/02/24	75	68.96	169	69.02	68.50	-94	593	-15.83%	大賣/
2023/02/23	263	69.00	274	69.27	70.00	-11	552	-1.99%	大買/大賣/
2023/02/22	103	66.72	141	67.76	67.80	-38	456	-8.33%	大買/大賣/
2023/02/21	85	65.06	79	65.59	65.80	6	395	1.52%
2023/02/20	34	62.75	4	63.48	63.10	30	354	8.46%
2023/02/17	23	61.80	1	62.10	62.10	22	343	6.40%
2023/02/16	33	61.28	4	61.50	61.60	29	340	8.51%
2023/02/15	12	61.22	23	61.23	61.10	-11	341	-3.22%
2023/02/14	5	61.44	43	61.38	61.20	-38	339	-11.18%
2023/02/13	2	61.50	71	61.66	61.40	-69	343	-20.11%
2023/02/10	32	63.61	26	63.50	62.70	6	338	1.77%
2023/02/09	111	62.14	26	61.15	63.40	85	313	27.13%	大買/
2023/02/08	8	60.21	27	59.96	59.70	-19	280	-6.76%
2023/02/07	35	60.22	107	59.95	60.40	-72	277	-25.91%	大賣/
2023/02/06	44	61.32	5	61.50	61.50	39	264	14.74%
2023/02/03	43	60.87	31	60.97	61.10	12	260	4.60%
2023/02/02	38	60.31	20	60.38	60.30	18	257	6.99%
2023/02/01	34	60.50	13	60.30	60.30	21	258	8.13%
2023/01/31	11	60.31	0	0.00	60.30	11	254	4.33%
2023/01/30	9	60.49	17	60.34	60.50	-8	252	-3.17%
2023/01/17	1	60.20	1	60.30	60.20	0	249	0.00%
2023/01/16	7	60.26	12	60.24	60.40	-5	247	-2.02%
2023/01/13	1	60.50	31	60.65	60.20	-30	247	-12.14%
2023/01/12	4	60.93	28	61.23	60.80	-24	244	-9.80%
2023/01/11	76	61.36	30	61.61	61.50	46	241	19.03%
2023/01/10	35	58.97	0	0.00	59.00	35	219	15.93%
2023/01/09	7	58.84	28	59.36	58.60	-21	219	-9.56%
2023/01/06	0	0.00	36	59.45	59.30	-36	217	-16.57%
2023/01/05	26	59.95	18	59.83	59.60	8	219	3.64%
2023/01/04	16	59.56	3	59.37	59.40	13	218	5.95%
2023/01/03	7	58.84	8	58.64	59.50	-1	221	-0.45%
2022/12/30	0	0.00	8	58.94	59.00	-8	222	-3.59%
2022/12/29	15	58.67	8	58.75	58.80	7	221	3.16%
2022/12/28	0	0.00	29	59.69	59.20	-29	221	-13.09%
2022/12/27	35	60.18	9	60.07	60.20	26	217	11.93%
2022/12/26	5	59.20	3	59.50	59.50	2	209	0.95%
2022/12/23	17	57.83	3	57.90	58.20	14	207	6.74%
2022/12/22	12	57.69	0	0.00	57.60	12	208	5.76%
2022/12/21	17	57.25	0	0.00	57.40	17	214	7.93%
2022/12/20	12	57.07	0	0.00	56.90	12	219	5.48%
2022/12/19	5	58.34	10	58.57	58.40	-5	227	-2.20%
2022/12/16	19	59.14	30	59.21	58.50	-11	239	-4.60%
2022/12/15	55	59.75	9	60.19	60.00	46	236	19.44%
2022/12/14	19	58.84	2	59.00	59.00	17	232	7.31%
2022/12/13	1	58.60	5	58.66	58.60	-4	231	-1.73%
2022/12/12	15	58.29	7	57.97	58.50	8	234	3.41%
2022/12/09	5	58.06	30	58.71	57.90	-25	236	-10.57%
2022/12/08	30	57.74	6	57.47	58.00	24	247	9.68%
2022/12/07	9	57.37	12	57.56	57.20	-3	252	-1.19%
2022/12/06	0	0.00	7	57.99	57.70	-7	262	-2.67%
2022/12/05	29	58.10	2	58.30	58.30	27	266	10.13%
2022/12/02	22	57.67	2	57.70	57.70	20	269	7.41%
2022/12/01	30	57.73	5	57.76	57.70	25	271	9.20%
2022/11/30	43	57.50	2	56.95	57.60	41	279	14.67%
2022/11/29	12	56.53	36	56.89	56.70	-24	278	-8.61%
2022/11/28	33	56.62	7	56.83	57.00	26	277	9.36%
2022/11/25	12	56.24	10	56.70	56.20	2	278	0.72%
2022/11/24	14	56.91	18	57.06	56.90	-4	277	-1.44%
2022/11/23	40	56.96	12	56.84	57.10	28	279	10.02%
2022/11/22	19	55.77	12	55.99	56.00	7	285	2.45%
2022/11/21	8	56.48	45	56.48	55.80	-37	292	-12.63%
2022/11/18	0	0.00	9	56.57	56.70	-9	298	-3.02%
2022/11/17	55	56.21	5	56.58	56.50	50	300	16.64%
2022/11/16	8	55.61	6	55.92	55.50	2	300	0.66%
2022/11/15	9	55.71	4	56.10	55.80	5	307	1.62%
2022/11/14	9	55.94	15	55.85	55.90	-6	310	-1.93%
2022/11/11	4	55.98	17	56.01	55.80	-13	315	-4.12%
2022/11/10	32	55.69	8	55.60	55.60	24	316	7.59%
2022/11/09	37	55.51	10	55.71	55.50	27	320	8.42%
2022/11/08	66	54.72	14	54.49	54.70	52	320	16.21%
2022/11/07	21	54.52	4	54.50	54.70	17	331	5.13%
2022/11/04	3	54.10	11	53.76	54.20	-8	350	-2.28%
2022/11/03	36	53.87	2	54.05	54.10	34	356	9.53%
2022/11/02	11	53.63	4	53.93	54.10	7	362	1.93%
2022/11/01	12	53.00	11	52.95	53.00	1	370	0.27%
2022/10/31	28	53.17	8	53.26	53.00	20	382	5.23%
2022/10/28	27	52.59	34	52.95	52.20	-7	395	-1.77%
2022/10/27	1	50.30	4	50.23	50.50	-3	404	-0.74%
2022/10/26	14	49.51	4	49.65	49.80	10	435	2.30%
2022/10/25	3	49.83	7	50.10	49.70	-4	449	-0.89%
2022/10/24	7	50.01	3	50.00	50.00	4	510	0.78%
2022/10/21	4	49.85	25	49.81	49.80	-21	518	-4.05%
2022/10/20	3	50.10	10	50.06	50.10	-7	531	-1.32%
2022/10/19	5	50.74	44	50.78	50.50	-39	555	-7.02%
2022/10/18	7	50.81	17	50.88	50.90	-10	565	-1.77%
2022/10/17	15	50.09	5	49.99	50.60	10	582	1.72%
2022/10/14	16	50.76	0	0.00	50.60	16	608	2.63%
2022/10/13	6	50.03	7	50.93	49.90	-1	648	-0.15%
2022/10/12	11	51.05	15	50.93	51.00	-4	706	-0.57%
2022/10/11	14	51.09	47	51.40	51.10	-33	785	-4.20%
2022/10/07	14	52.61	5	52.44	52.90	9	793	1.13%
2022/10/06	2	52.70	5	52.40	52.70	-3	801	-0.37%
2022/10/05	19	52.58	35	52.48	52.50	-16	814	-1.97%
2022/10/04	7	52.13	2	52.00	52.20	5	837	0.60%
2022/10/03	2	51.50	10	51.80	51.50	-8	868	-0.92%
2022/09/30	44	51.72	8	50.89	52.00	36	913	3.94%
2022/09/29	14	51.71	3	51.93	51.90	11	958	1.15%
2022/09/28	12	51.95	47	51.99	51.30	-35	1,059	-3.30%
2022/09/27	49	52.24	22	52.18	52.70	27	1,107	2.44%
2022/09/26	25	52.80	69	53.52	52.40	-44	1,143	-3.85%
2022/09/23	18	55.13	44	56.82	55.10	-26	1,202	-2.16%
2022/09/22	5	57.28	7	56.50	57.30	-2	1,241	-0.16%
2022/09/21	4	57.30	26	57.28	57.30	-22	1,255	-1.75%
2022/09/20	13	57.59	9	57.84	57.50	4	1,253	0.32%
2022/09/19	8	57.75	35	58.04	57.60	-27	1,255	-2.15%
2022/09/16	2	58.60	21	58.97	58.60	-19	1,252	-1.52%
2022/09/15	29	59.52	43	59.66	59.00	-14	1,250	-1.12%
2022/09/14	26	58.18	16	58.83	58.80	10	1,237	0.81%
2022/09/13	48	58.05	15	58.50	58.50	33	1,231	2.68%
2022/09/12	14	57.51	4	57.40	57.40	10	1,225	0.82%
2022/09/08	35	57.18	5	56.88	57.10	30	1,223	2.45%
2022/09/07	4	56.50	24	56.87	56.50	-20	1,221	-1.64%
2022/09/06	13	56.55	33	56.99	57.40	-20	1,220	-1.64%
2022/09/05	2	57.60	27	57.61	57.10	-25	1,217	-2.05%
2022/09/02	28	57.32	13	57.36	57.50	15	1,223	1.23%
2022/09/01	10	57.22	24	57.16	57.10	-14	1,222	-1.15%
2022/08/31	11	57.24	5	57.20	57.20	6	1,230	0.49%
2022/08/30	30	57.18	10	57.30	57.30	20	1,236	1.62%
2022/08/29	4	56.95	15	56.89	56.60	-11	1,235	-0.89%
2022/08/26	30	58.46	29	58.68	58.00	1	1,225	0.08%
2022/08/25	22	57.70	24	58.04	58.30	-2	1,222	-0.16%
2022/08/24	16	57.51	14	57.36	57.60	2	1,218	0.16%
2022/08/23	7	57.00	8	57.14	57.00	-1	1,214	-0.08%
2022/08/22	32	57.46	39	57.33	57.40	-7	1,215	-0.58%
2022/08/19	10	57.06	11	57.13	57.00	-1	1,209	-0.08%
2022/08/18	14	56.71	0	0.00	56.80	14	1,208	1.16%
2022/08/17	6	56.80	33	56.90	56.80	-27	1,203	-2.24%
2022/08/16	8	57.10	43	57.18	57.00	-35	1,200	-2.91%
2022/08/15	9	57.22	25	57.10	57.20	-16	1,196	-1.34%
2022/08/12	37	57.23	29	57.18	57.40	8	1,192	0.67%
2022/08/11	35	59.47	60	59.32	59.70	-25	1,183	-2.11%
2022/08/10	13	58.70	12	58.82	58.80	1	1,173	0.09%
2022/08/09	9	58.57	9	58.47	58.70	0	1,167	0.00%
2022/08/08	26	58.12	5	58.16	58.20	21	1,162	1.81%
2022/08/05	14	58.56	0	0.00	58.60	14	1,156	1.21%
2022/08/04	48.1	57.33	37	57.49	57.70	11.1	1,147	0.96%
2022/08/03	27.1	57.47	37	58.02	57.40	-10	1,132	-0.88%
2022/08/02	84.2	58.07	471	58.28	58.10	-386.9	1,121	-34.50%	大賣/鉅額交易
2022/08/01	34	59.89	56	60.06	59.90	-22	1,096	-2.01%
2022/07/29	65.1	60.33	216	60.62	60.30	-151	1,084	-13.93%	大賣/鉅額交易
2022/07/28	19	65.02	46	65.45	64.90	-27	1,025	-2.63%
2022/07/27	60	64.69	16	65.03	65.50	44	1,019	4.31%
2022/07/26	39	63.94	90	65.52	63.70	-51	1,008	-5.06%
2022/07/25	130	65.14	7	65.11	64.90	123	986	12.47%	大買/鉅額交易
2022/07/22	75	64.78	64	65.68	64.40	11	981	1.12%
2022/07/21	165	65.66	54	66.62	65.80	111	973	11.41%	大買/鉅額交易
2022/07/20	74	66.77	179	67.00	66.00	-105	956	-10.98%	大賣/鉅額交易
2022/07/19	242	66.19	181	66.67	65.90	61	926	6.58%	大買/大賣/
2022/07/18	290	64.83	154	65.01	66.40	136	874	15.55%	大買/大賣/鉅額交易
2022/07/15	29	61.74	31	61.72	61.80	-2	828	-0.24%
2022/07/14	62	60.19	25	60.46	61.40	37	862	4.29%
2022/07/13	55	60.73	53	60.99	60.30	2	862	0.23%
2022/07/12	77	60.32	95	60.57	59.90	-18	861	-2.09%
2022/07/11	140	63.69	127	63.86	62.20	13	868	1.50%	大買/大賣/
2022/07/08	97	63.68	123	64.37	63.10	-26	912	-2.85%	大賣/
2022/07/07	133	63.60	180	63.41	64.70	-47	921	-5.10%	大買/大賣/
2022/07/06	234	63.42	269	64.32	62.30	-35	881	-3.97%	大買/大賣/
2022/07/05	181	62.10	217	61.89	63.60	-36	788	-4.57%	大買/大賣/
2022/07/04	184	61.74	162	61.59	60.60	22	736	2.99%	大買/大賣/
2022/07/01	347	61.65	380	62.31	60.00	-33	704	-4.68%	大買/大賣/
2022/06/30	176	61.70	136	62.50	62.40	40	636	6.29%	大買/大賣/
2022/06/29	46	59.87	61	59.79	60.20	-15	586	-2.56%
2022/06/28	8	57.91	14	58.24	58.10	-6	573	-1.05%
2022/06/27	26	58.68	4	58.30	58.40	22	576	3.82%
2022/06/24	24	57.30	4	58.03	57.10	20	575	3.47%
2022/06/23	5	57.50	4	57.28	57.50	1	576	0.17%
2022/06/22	0	0.00	22	57.22	57.50	-22	579	-3.80%
2022/06/21	32	57.63	1	56.90	58.00	31	577	5.37%
2022/06/20	24	56.93	57	57.58	56.70	-33	580	-5.69%
2022/06/17	26	58.26	0	0.00	58.30	26	576	4.51%
2022/06/16	18	59.79	43	59.54	58.90	-25	576	-4.34%
2022/06/15	7	60.21	22	60.54	60.00	-15	576	-2.60%
2022/06/14	21	60.67	46	60.99	60.70	-25	581	-4.30%
2022/06/13	51	61.43	26	62.04	62.20	25	578	4.32%
2022/06/10	14	61.01	1	61.60	61.70	13	575	2.26%
2022/06/09	16	61.83	40	61.95	61.70	-24	577	-4.16%
2022/06/08	32	60.61	20	60.93	61.10	12	571	2.10%
2022/06/07	1	59.30	2	59.40	59.40	-1	569	-0.18%
2022/06/06	25	59.62	2	59.70	59.50	23	570	4.03%
2022/06/02	8	59.85	30	59.57	59.60	-22	579	-3.80%
2022/06/01	22	60.34	16	60.79	60.50	6	585	1.02%
2022/05/31	0	0.00	2	60.40	60.40	-2	586	-0.34%
2022/05/30	42	60.15	1	60.50	60.50	41	591	6.93%
2022/05/27	3	59.37	12	59.44	59.40	-9	597	-1.51%
2022/05/26	6	59.20	19	59.66	59.00	-13	604	-2.15%
2022/05/25	31	58.83	3	58.90	59.00	28	609	4.59%
2022/05/24	4	58.90	19	59.05	58.70	-15	626	-2.39%
2022/05/23	16	59.52	26	59.58	59.40	-10	640	-1.56%
2022/05/20	0	0.00	39	60.33	59.60	-39	652	-5.98%
2022/05/19	32	59.60	30	60.05	60.50	2	667	0.30%
2022/05/18	73	60.22	40	60.58	60.20	33	672	4.91%
2022/05/17	18	59.53	14	59.59	59.60	4	685	0.58%
2022/05/16	0	0.00	13	59.07	60.00	-13	715	-1.82%
2022/05/13	69	57.92	3	58.17	58.40	66	760	8.67%
2022/05/12	13	57.40	31	57.39	57.20	-18	827	-2.18%
2022/05/11	3	57.40	30	58.17	57.40	-27	1,015	-2.66%
2022/05/10	54	57.10	52	57.08	57.80	2	1,156	0.17%
2022/05/09	6	57.97	21	58.57	57.80	-15	1,168	-1.28%
2022/05/06	24	59.03	1	59.40	59.40	23	1,205	1.91%
2022/05/05	10	59.82	2	59.90	59.80	8	1,226	0.65%
2022/05/04	7	59.60	12	59.49	59.20	-5	1,237	-0.40%
2022/05/03	17	59.82	22	59.70	59.60	-5	1,252	-0.40%
2022/04/29	30	59.69	28	59.88	59.60	2	1,260	0.16%
2022/04/28	43	58.86	50	58.97	58.90	-7	1,263	-0.55%
2022/04/27	88	58.21	45	58.84	58.30	43	1,268	3.39%
2022/04/26	88	60.31	20	60.92	59.60	68	1,260	5.39%
2022/04/25	35	60.60	33	60.55	60.40	2	1,253	0.16%
2022/04/22	35	62.73	14	63.00	62.50	21	1,243	1.69%
2022/04/21	73	64.97	223	64.92	63.40	-150	1,237	-12.12%	大賣/鉅額交易
2022/04/20	122	64.32	137	64.27	65.00	-15	1,203	-1.25%	大買/大賣/
2022/04/19	11	61.80	26	62.02	61.80	-15	1,162	-1.29%
2022/04/18	21	61.60	77	61.52	61.60	-56	1,155	-4.84%
2022/04/15	66	62.87	198	62.72	62.70	-132	1,147	-11.51%	大賣/鉅額交易
2022/04/14	167	64.32	389	64.07	65.20	-222	1,117	-19.87%	大買/大賣/鉅額交易
2022/04/13	188	61.92	572	62.28	62.40	-384	1,043	-36.81%	大買/大賣/鉅額交易
2022/04/12	20	58.48	75	58.61	58.20	-55	993	-5.54%
2022/04/11	10	59.10	103	58.78	59.20	-93	989	-9.40%	大賣/
2022/04/08	0	0.00	35	58.05	58.20	-35	983	-3.56%
2022/04/07	10	58.44	88	58.32	57.70	-78	984	-7.92%
2022/04/06	2	57.60	33	57.57	57.60	-31	980	-3.16%
2022/04/01	7	56.77	11	56.88	57.10	-4	979	-0.41%
2022/03/31	4	57.10	11	57.35	57.10	-7	978	-0.72%
2022/03/30	14	57.70	26	57.69	57.80	-12	975	-1.23%
2022/03/29	6	58.13	11	58.06	58.10	-5	970	-0.52%
2022/03/28	0	0.00	23	57.60	57.40	-23	968	-2.37%
2022/03/25	4	58.40	18	58.43	58.40	-14	965	-1.45%
2022/03/24	2	58.30	16	58.34	58.30	-14	963	-1.45%
2022/03/23	0	0.00	1	58.10	58.20	-1	963	-0.10%
2022/03/22	2	57.80	15	57.88	57.80	-13	962	-1.35%
2022/03/21	5	58.12	32	58.53	58.10	-27	964	-2.80%
2022/03/18	5	58.30	43	58.49	58.30	-38	963	-3.95%
2022/03/17	26	58.50	51	57.97	58.80	-25	961	-2.60%
2022/03/16	32	56.98	17	57.25	56.60	15	955	1.57%
2022/03/15	8	56.61	35	56.82	56.60	-27	951	-2.84%
2022/03/14	5	57.70	20	58.07	57.70	-15	947	-1.58%
2022/03/11	6	58.50	51	58.96	58.50	-45	943	-4.77%
2022/03/10	24	59.78	53	59.83	59.30	-29	939	-3.09%
2022/03/09	16	58.26	17	58.31	58.70	-1	933	-0.11%
2022/03/08	63	58.12	34	58.61	57.50	29	932	3.11%
2022/03/07	62	59.03	55	59.24	59.20	7	923	0.76%
2022/03/04	16	61.21	37	61.52	61.10	-21	911	-2.30%
2022/03/03	35	62.20	45	62.20	62.10	-10	909	-1.10%
2022/03/02	38	61.46	112	61.36	61.10	-74	905	-8.17%	大賣/
2022/03/01	35	62.71	42	62.83	62.60	-7	896	-0.78%
2022/02/25	38	63.07	40	63.09	63.10	-2	887	-0.23%
2022/02/24	60	62.80	95	64.05	62.20	-35	879	-3.98%
2022/02/23	76	64.54	58	64.93	65.60	18	862	2.09%
2022/02/22	76	63.97	110	63.70	64.10	-34	848	-4.01%	大賣/
2022/02/21	163	63.71	57	64.11	63.40	106	837	12.66%	大買/鉅額交易
2022/02/18	72	65.49	61	66.15	65.50	11	823	1.34%
2022/02/17	42	65.96	114	66.50	66.10	-72	820	-8.78%	大賣/
2022/02/16	83	66.54	87	67.04	67.90	-4	801	-0.50%
2022/02/15	142	65.79	570	65.89	64.70	-428	769	-55.62%	大買/大賣/鉅額交易
2022/02/14	242	68.09	514	69.15	66.50	-272	723	-37.61%	大買/大賣/鉅額交易
2022/02/11	714	70.43	1,089	70.23	70.90	-375	653	-57.35%	大買/大賣/鉅額交易
2022/02/10	2,302	69.56	1,146	69.51	69.70	1,156	468	246.60%	大買/大賣/鉅額交易
2022/02/09	151	63.45	96	63.53	63.40	55	334	16.44%	大買/
2022/02/08	190	63.14	190	63.14	62.90	0	321	0.00%	大買/大賣/
2022/02/07	163	60.19	35	60.57	61.10	128	285	44.87%	大買/鉅額交易
2022/01/26	81	58.90	34	58.64	58.30	47	264	17.74%
2022/01/25	82	59.18	61	58.74	58.30	21	256	8.18%
2022/01/24	99	57.85	17	58.09	58.20	82	255	32.13%
2022/01/21	73	57.56	17	57.63	57.60	56	261	21.43%
2022/01/20	60	57.59	30	58.07	58.00	30	257	11.65%
2022/01/19	33	56.63	2	56.80	56.80	31	249	12.41%
2022/01/18	72	56.67	6	56.70	56.60	66	249	26.41%
2022/01/17	18	55.53	9	56.04	56.00	9	245	3.66%
2022/01/14	10	55.37	12	55.76	55.50	-2	249	-0.80%
2022/01/13	4	56.00	1	56.20	56.20	3	247	1.21%
2022/01/12	29	56.08	5	56.10	56.10	24	246	9.72%
2022/01/11	8	56.06	5	56.20	55.80	3	242	1.24%
2022/01/10	4	56.38	22	56.35	56.30	-18	239	-7.51%
2022/01/07	25	55.88	8	56.09	56.20	17	237	7.16%
2022/01/06	36	55.66	4	55.73	55.50	32	236	13.55%
2022/01/05	13	55.80	5	55.98	55.90	8	238	3.36%
2022/01/04	17	55.30	19	55.41	55.60	-2	237	-0.84%
2022/01/03	16	55.14	7	55.10	55.10	9	245	3.66%
2021/12/30	2	54.45	8	54.68	54.60	-6	243	-2.47%
2021/12/29	29	54.97	19.2	54.64	54.50	9.8	240	4.06%
2021/12/28	0	0.00	4	54.25	54.30	-4	234	-1.71%
2021/12/27	6	53.80	1	54.00	54.00	5	234	2.13%
2021/12/24	1	53.80	14	53.60	53.80	-13	235	-5.52%
2021/12/22	17	53.59	2	53.70	53.80	15	236	6.35%
2021/12/21	0	0.00	11	53.32	53.80	-11	236	-4.66%
2021/12/20	8	53.00	23	53.75	53.50	-15	236	-6.35%
2021/12/17	8	53.43	3	53.67	53.70	5	234	2.13%
2021/12/16	0	0.00	11	54.15	54.00	-11	231	-4.74%
2021/12/15	13	53.38	23	53.65	54.10	-10	230	-4.33%
2021/12/14	0	0.00	14	53.15	53.20	-14	226	-6.18%
2021/12/13	23	52.99	5	53.32	53.00	18	225	7.99%
2021/12/10	2	52.95	7	53.07	53.00	-5	222	-2.24%
2021/12/09	2	53.00	14	52.89	53.10	-12	221	-5.41%
2021/12/08	1	53.10	16	53.41	53.10	-15	221	-6.79%
2021/12/07	10	52.70	19	52.78	53.20	-9	219	-4.09%
2021/12/06	0	0.00	13	52.73	53.10	-13	218	-5.94%
2021/12/03	0	0.00	4	52.98	53.20	-4	220	-1.81%
2021/12/02	2	52.85	13	53.28	53.20	-11	222	-4.94%
2021/12/01	2	52.00	3	52.40	52.60	-1	220	-0.45%
2021/11/30	9	52.19	1	52.30	52.30	8	220	3.62%
2021/11/29	21	51.47	8	51.83	51.70	13	220	5.91%
2021/11/26	1	52.50	17	52.55	52.50	-16	218	-7.31%
2021/11/25	1	53.40	1	53.00	53.00	0	219	0.00%
2021/11/24	5	53.64	2	53.70	53.60	3	220	1.36%
2021/11/23	10	53.93	1	54.50	53.70	9	219	4.10%
2021/11/22	7	54.41	1	54.50	54.50	6	221	2.71%
2021/11/19	19	54.15	2.2	54.27	54.30	16.8	221	7.57%
2021/11/18	38	54.47	0	0.00	54.30	38	221	17.19%
2021/11/17	10	54.13	21	54.63	54.40	-11	219	-5.02%
2021/11/16	46	54.12	17	54.23	54.50	29	215	13.45%
2021/11/15	21	53.22	7	53.09	53.20	14	211	6.61%
2021/11/12	12	52.98	5	53.34	52.90	7	212	3.30%
2021/11/11	23	52.69	1	53.20	53.20	22	214	10.24%
2021/11/10	12	52.93	3	53.00	53.00	9	219	4.09%
2021/11/09	67	53.08	18	53.18	53.10	49	221	22.15%
2021/11/08	67	54.23	23	54.18	54.70	44	213	20.60%
2021/11/05	49	53.29	20	53.67	53.90	29	205	14.14%
2021/11/04	35	53.42	8	53.65	53.20	27	201	13.37%
2021/11/03	54	52.92	9	52.71	53.10	45	195	22.98%
2021/11/02	76	53.35	14	53.53	52.90	62	193	32.04%
2021/11/01	136	53.56	51	54.31	53.40	85	188	45.08%	大買/
2021/10/29	18	52.16	31	51.64	52.40	-13	173	-7.51%
2021/10/28	15	51.68	1	51.80	51.80	14	157	8.88%
2021/10/27	24	51.23	4	51.25	51.20	20	167	11.92%
2021/10/26	21	51.29	1	51.20	51.20	20	164	12.13%
2021/10/25	19	51.46	6	51.30	51.60	13	161	8.04%
2021/10/22	21	51.03	7	51.53	51.20	14	163	8.56%
2021/10/21	20	51.65	1	51.30	51.30	19	157	12.06%
2021/10/20	3	51.87	6	51.95	51.40	-3	157	-1.91%
2021/10/19	3	51.80	3	51.93	51.80	0	157	0.00%
2021/10/18	2	51.70	4	52.30	51.70	-2	157	-1.27%
2021/10/15	11	52.15	3	52.40	52.10	8	156	5.10%
2021/10/14	1	51.70	9	52.36	51.70	-8	155	-5.14%
2021/10/13	0	0.00	8	53.36	52.50	-8	153	-5.20%
2021/10/12	5	52.86	12	52.78	52.90	-7	150	-4.66%
2021/10/08	15	53.51	52	53.32	52.80	-37	146	-25.25%
2021/10/07	6	50.67	1	50.70	50.70	5	134	3.72%
2021/10/06	6	50.23	1	50.30	50.30	5	134	3.73%
2021/10/05	1	49.60	4	49.51	49.60	-3	136	-2.20%
2021/10/04	6	49.72	17	49.58	49.55	-11	136	-8.05%
2021/10/01	2	49.60	13	49.50	49.40	-11	137	-8.03%
2021/09/30	6	49.72	0	0.00	49.75	6	136	4.39%
2021/09/29	3	49.90	2	49.83	49.55	1	137	0.73%
2021/09/28	2	50.10	1	50.10	50.10	1	138	0.72%
2021/09/27	2	50.30	1	50.10	50.10	1	138	0.72%
2021/09/24	0	0.00	2	50.60	50.60	-2	138	-1.44%
2021/09/22	3	50.02	0	0.00	49.95	3	142	2.11%
2021/09/17	1	50.70	0	0.00	50.60	1	145	0.69%
2021/09/16	1	50.20	1	50.30	50.20	0	153	0.00%
2021/09/15	3	50.07	3	50.20	49.85	0	154	0.00%
2021/09/14	2	50.10	3	50.30	50.30	-1	156	-0.64%
2021/09/13	5	50.08	0	0.00	50.20	5	156	3.19%
2021/09/10	1	50.00	1	50.00	49.95	0	157	0.00%
2021/09/09	4	49.39	1	49.60	49.50	3	157	1.90%
2021/09/08	0	0.00	14	49.82	49.35	-14	158	-8.83%
2021/09/07	0	0.00	9	49.73	49.15	-9	157	-5.72%
2021/09/06	0	0.00	2	49.63	49.55	-2	156	-1.28%
2021/09/03	3	49.48	6	49.63	49.45	-3	156	-1.92%
2021/09/02	1	49.50	0	0.00	49.70	1	156	0.64%
2021/09/01	4	49.53	2	49.73	49.50	2	156	1.28%
2021/08/31	1	50.30	5	50.53	49.95	-4	153	-2.60%
2021/08/30	0	0.00	15	50.91	50.90	-15	153	-9.79%
2021/08/27	9	49.17	0	0.00	50.10	9	150	5.97%
2021/08/26	8	49.01	0	0.00	49.15	8	150	5.32%
2021/08/25	4	49.20	0	0.00	49.20	4	149	2.68%
2021/08/24	0	0.00	1	49.30	49.30	-1	154	-0.65%
2021/08/20	4	49.38	1	49.05	49.05	3	153	1.96%
2021/08/19	3	49.10	10	49.28	49.55	-7	152	-4.58%
2021/08/18	6	49.54	0	0.00	49.95	6	148	4.04%
2021/08/17	11	49.51	3	49.65	49.65	8	146	5.47%
2021/08/16	7	49.82	15	49.60	49.30	-8	143	-5.57%
2021/08/13	2	50.20	10	50.38	50.00	-8	137	-5.83%
2021/08/12	1	50.50	4	50.68	50.40	-3	137	-2.19%
2021/08/11	3	50.40	13	50.50	50.40	-10	138	-7.20%
2021/08/10	0	0.00	23	51.03	50.50	-23	142	-16.17%
2021/08/09	0	0.00	23	51.81	51.40	-23	148	-15.52%
2021/08/06	0	0.00	11	52.13	51.90	-11	150	-7.30%
2021/08/05	0	0.00	5	52.16	52.00	-5	154	-3.23%
2021/08/04	0	0.00	13	52.42	52.40	-13	164	-7.90%
2021/08/03	7	52.99	11	52.73	52.50	-4	169	-2.36%
2021/08/02	3	54.73	1	54.90	54.60	2	169	1.18%
2021/07/30	5	55.20	0	0.00	55.10	5	160	3.11%
2021/07/28	0	0.00	19	55.04	55.30	-19	165	-11.51%
2021/07/27	0	0.00	1	55.50	55.50	-1	169	-0.59%
2021/07/26	3	55.27	7	55.57	55.40	-4	179	-2.23%
2021/07/23	1	55.00	1	55.10	55.00	0	179	0.00%
2021/07/22	6	55.05	1	55.40	55.00	5	179	2.78%
2021/07/21	2	54.90	0	0.00	54.80	2	180	1.11%
2021/07/20	1	54.70	1	54.80	54.80	0	183	0.00%
2021/07/19	9	54.94	0	0.00	55.00	9	184	4.89%
2021/07/16	11	55.17	0	0.00	55.00	11	192	5.71%
2021/07/15	8	55.29	0	0.00	55.30	8	195	4.08%
2021/07/14	3	55.30	1	55.20	55.20	2	197	1.01%
2021/07/13	1	55.30	0	0.00	55.20	1	200	0.50%
2021/07/12	2	54.85	1	54.70	54.70	1	202	0.49%
2021/07/09	11	54.91	0	0.00	54.90	11	204	5.39%
2021/07/08	7	54.91	1	54.70	54.70	6	209	2.86%
2021/07/07	4	54.95	1	55.20	55.20	3	214	1.40%
2021/07/06	5	54.90	1	54.80	54.80	4	227	1.76%
2021/07/05	17	55.15	0	0.00	54.90	17	231	7.33%
2021/07/02	3	55.23	1	55.40	55.40	2	242	0.82%
2021/07/01	4	55.40	1	55.10	55.10	3	246	1.22%
2021/06/30	5	56.00	2	56.20	55.90	3	249	1.20%
2021/06/29	0	0.00	3	56.07	55.70	-3	252	-1.19%
2021/06/28	0	0.00	1	56.90	56.10	-1	256	-0.39%
2021/06/25	1	56.20	5	56.60	56.60	-4	255	-1.56%
2021/06/24	3	55.23	1	55.70	55.70	2	254	0.79%
2021/06/23	4	55.45	1	55.40	55.40	3	261	1.15%
2021/06/22	7	54.90	0	0.00	55.10	7	271	2.57%
2021/06/21	13	54.92	0	0.00	54.80	13	278	4.67%
2021/06/18	5	54.92	0	0.00	55.00	5	281	1.78%
2021/06/17	22	54.80	0	0.00	54.90	22	291	7.55%
2021/06/16	10	54.72	0	0.00	54.80	10	292	3.42%
2021/06/15	0	0.00	2	55.20	54.70	-2	293	-0.68%
2021/06/10	1	54.90	2	54.90	54.80	-1	297	-0.34%
2021/06/07	4	55.20	8	55.00	55.10	-4	298	-1.34%
2021/06/04	0	0.00	15	55.29	55.10	-15	298	-5.03%
2021/06/03	0	0.00	3	55.33	55.40	-3	299	-1.00%
2021/06/02	0	0.00	30	55.52	55.30	-30	299	-10.00%
2021/06/01	9	55.51	3	55.70	55.70	6	299	2.00%
2021/05/31	22	54.95	1	54.90	54.90	21	295	7.11%
2021/05/28	6	54.45	1	54.60	54.40	5	295	1.69%
2021/05/27	0	0.00	2	54.30	53.90	-2	297	-0.67%
2021/05/26	0	0.00	3	54.50	54.50	-3	301	-1.00%
2021/05/25	2	54.70	5	54.72	54.60	-3	302	-0.99%
2021/05/24	3	54.70	1	54.80	54.70	2	303	0.66%
2021/05/21	0	0.00	4	54.50	54.60	-4	305	-1.31%
2021/05/20	14	54.01	19	54.25	54.00	-5	307	-1.63%
2021/05/19	25	54.78	7	54.73	54.80	18	306	5.87%
2021/05/18	46	54.06	10	54.85	54.90	36	305	11.77%
2021/05/17	42	53.03	51	52.49	52.20	-9	310	-2.90%
2021/05/14	22	54.09	30	53.86	54.00	-8	305	-2.62%
2021/05/13	32	53.69	46	53.68	54.10	-14	307	-4.55%
2021/05/12	30	53.18	106	53.69	53.50	-76	303	-25.04%	大賣/
2021/05/11	17	54.95	39	54.70	54.70	-22	294	-7.47%
2021/05/10	16	55.71	3	55.90	55.70	13	291	4.47%
2021/05/07	51	55.98	2	56.10	56.10	49	290	16.89%
2021/05/06	38	55.33	1	55.00	55.00	37	287	12.86%
2021/05/05	13	55.17	1	55.40	55.00	12	285	4.20%
2021/05/04	49	55.30	63	55.79	55.20	-14	284	-4.92%
2021/05/03	33	56.37	76	56.18	56.20	-43	278	-15.46%
2021/04/29	5	55.60	15	56.11	55.70	-10	268	-3.72%
2021/04/28	7	55.73	2	56.00	56.10	5	268	1.86%
2021/04/27	14	55.74	1	55.90	55.90	13	269	4.83%
2021/04/26	18	55.64	2	55.80	55.80	16	269	5.93%
2021/04/23	34	55.04	25	54.84	55.30	9	268	3.36%
2021/04/22	43	54.69	17	54.81	54.80	26	269	9.66%
2021/04/21	17	56.02	11	55.76	55.50	6	261	2.29%
2021/04/20	3	56.17	0	0.00	56.50	3	259	1.16%
2021/04/19	15	56.05	2	56.50	56.20	13	261	4.97%
2021/04/16	11	56.44	20	57.25	56.50	-9	259	-3.47%
2021/04/15	17	56.12	9	56.70	56.70	8	258	3.09%
2021/04/14	18	56.05	2	56.00	56.00	16	254	6.29%
2021/04/13	12	56.63	31	57.05	56.20	-19	249	-7.61%
2021/04/12	8	56.98	27	57.37	57.00	-19	243	-7.80%
2021/04/09	15	56.42	3	56.53	56.40	12	233	5.15%
2021/04/08	12	56.10	4	56.60	56.30	8	228	3.51%
2021/04/07	14	54.98	0	0.00	55.20	14	221	6.33%
2021/04/06	14	54.99	10	54.98	54.90	4	217	1.84%
2021/04/01	2	55.10	2	55.40	54.90	0	213	0.00%
2021/03/31	0	0.00	4	55.00	55.00	-4	210	-1.90%
2021/03/30	9	54.80	13.1	54.65	54.80	-4.1	206	-2.00%
2021/03/29	7	55.36	1	55.30	54.80	6	201	2.97%
2021/03/26	5	54.22	6	54.97	55.00	-1	196	-0.51%
2021/03/25	16	55.18	16	54.75	54.80	0	188	0.00%
2021/03/24	4	54.30	5	54.20	54.50	-1	181	-0.55%
2021/03/23	6	53.62	19	53.96	53.70	-13	173	-7.48%
2021/03/22	12	53.33	30	53.96	54.10	-18	170	-10.57%
2021/03/19	4	52.63	0	0.00	52.90	4	161	2.48%
2021/03/18	4	52.53	0	0.00	52.70	4	159	2.50%
2021/03/17	3	52.50	0	0.00	52.50	3	158	1.89%
2021/03/15	26	52.10	20	52.05	52.20	6	156	3.84%
2021/03/12	1	52.00	0	0.00	52.00	1	155	0.64%
2021/03/10	7	51.90	0	0.00	52.00	7	155	4.51%
2021/03/04	0	0.00	3	52.00	52.20	-3	151	-1.98%
2021/03/03	2	52.00	0	0.00	52.10	2	151	1.32%
2021/02/26	1	51.50	1	51.70	51.30	0	147	0.00%
2021/02/23	5	51.84	0	0.00	52.50	5	143	3.49%
2021/02/22	2	51.70	0	0.00	51.80	2	140	1.43%
2021/02/19	2	51.25	0	0.00	51.30	2	137	1.45%
2021/02/05	0	0.00	1	52.50	52.70	-1	128	-0.78%
2021/02/02	0	0.00	2	51.80	51.80	-2	120	-1.66%
2021/02/01	0	0.00	8	51.38	51.60	-8	121	-6.60%
2021/01/29	0	0.00	6	51.28	51.40	-6	119	-5.03%
2021/01/28	0	0.00	4	51.10	51.40	-4	118	-3.38%
2021/01/26	1	50.90	0	0.00	51.10	1	117	0.85%
2021/01/25	9	50.96	3	51.00	51.20	6	118	5.08%
2021/01/22	0	0.00	4	50.73	50.80	-4	117	-3.40%
2021/01/21	0	0.00	5	51.04	50.60	-5	117	-4.25%
2021/01/20	0	0.00	10	50.87	50.80	-10	116	-8.57%
2021/01/18	3	51.00	9	51.02	51.20	-6	113	-5.29%
2021/01/15	10	51.30	11	51.18	51.30	-1	111	-0.89%
2021/01/14	1	51.30	0	0.00	51.70	1	108	0.92%
2021/01/13	0	0.00	5	51.22	51.10	-5	106	-4.68%
2021/01/12	0	0.00	11	50.95	51.20	-11	105	-10.47%
2021/01/11	3	50.90	1	50.80	50.90	2	101	1.98%
2021/01/08	4	51.00	2	50.80	50.90	2	100	2.00%
2021/01/07	0	0.00	1	50.70	50.80	-1	97	-1.02%
2021/01/06	0	0.00	5	50.72	50.60	-5	97	-5.15%
2021/01/05	3	50.73	0	0.00	50.90	3	95	3.13%
2021/01/04	8	50.60	0	0.00	50.80	8	94	8.45%
2020/12/31	2	50.65	0	0.00	50.70	2	91	2.18%
2020/12/30	16	50.73	0	0.00	50.70	16	90	17.64%
2020/12/25	4	51.25	0	0.00	51.30	4	82	4.82%
2020/12/24	0	0.00	4	50.85	51.00	-4	81	-4.90%
2020/12/22	0	0.00	3	51.00	50.90	-3	82	-3.62%
2020/12/18	7	51.01	0	0.00	51.00	7	86	8.13%
2020/12/16	1	51.40	0	0.00	51.40	1	82	1.21%
2020/12/15	2	51.50	0	0.00	51.20	2	83	2.41%
2020/12/11	0	0.00	2	51.40	51.40	-2	82	-2.42%
2020/12/10	4	51.73	0	0.00	51.80	4	81	4.92%
2020/12/04	2	51.70	10	51.70	51.80	-8	79	-10.01%
2020/12/03	1	51.70	14	51.80	51.70	-13	79	-16.36%
2020/12/02	2	51.70	0	0.00	51.60	2	79	2.51%
2020/11/26	0	0.00	1	52.10	52.10	-1	82	-1.21%
2020/11/25	0	0.00	3	52.20	52.10	-3	84	-3.53%
2020/11/23	2	51.80	0	0.00	51.80	2	83	2.40%
2020/11/20	1	51.50	0	0.00	51.60	1	83	1.20%
2020/11/18	5	51.34	0	0.00	51.40	5	87	5.72%
2020/11/17	3	51.10	0	0.00	51.20	3	89	3.36%
2020/11/16	1	50.90	0	0.00	50.80	1	91	1.09%
2020/11/13	1	50.50	1	50.60	50.80	0	92	0.00%
2020/11/12	4	50.63	0	0.00	50.70	4	92	4.31%
2020/11/11	7	50.70	0	0.00	50.70	7	94	7.40%
2020/11/10	5	50.58	0	0.00	50.60	5	95	5.24%
2020/11/09	1	50.20	0	0.00	50.10	1	95	1.05%
2020/10/29	0	0.00	1	50.80	50.80	-1	113	-0.88%
2020/10/28	2	51.10	0	0.00	51.00	2	123	1.62%
2020/10/26	1	51.10	1	51.40	51.30	0	147	0.00%
2020/10/19	1	51.20	0	0.00	51.30	1	178	0.56%
2020/10/16	0	0.00	2	51.30	51.20	-2	185	-1.08%
2020/10/15	1	51.30	0	0.00	51.30	1	188	0.53%
2020/10/14	1	51.20	0	0.00	51.20	1	192	0.52%
2020/10/05	0	0.00	1	51.20	51.40	-1	212	-0.47%
2020/09/30	1	51.10	0	0.00	50.90	1	217	0.46%
2020/09/24	2	50.70	0	0.00	50.80	2	231	0.86%
2020/09/21	1	52.20	0	0.00	52.20	1	231	0.43%
2020/09/17	6	52.33	0	0.00	52.30	6	238	2.52%
2020/09/15	4	52.48	2	52.40	52.60	2	241	0.83%
2020/09/11	2	52.30	3	52.37	52.40	-1	243	-0.41%
2020/09/10	0	0.00	5	52.48	52.30	-5	244	-2.05%
2020/09/09	1	52.20	1	52.30	52.30	0	249	0.00%
2020/09/08	0	0.00	11	52.39	52.50	-11	250	-4.40%
2020/09/07	7	52.57	0	0.00	52.50	7	253	2.76%
2020/09/04	5	52.50	0	0.00	52.50	5	257	1.94%
2020/09/03	3	52.80	0	0.00	52.90	3	258	1.16%
2020/08/31	0	0.00	10	53.50	53.20	-10	276	-3.61%
2020/08/28	2	53.25	0	0.00	53.60	2	277	0.72%
2020/08/21	0	0.00	2	52.20	52.60	-2	300	-0.67%
2020/08/14	3	52.50	0	0.00	52.80	3	307	0.98%
2020/08/11	0	0.00	1	53.00	52.80	-1	304	-0.33%
2020/08/10	5	53.20	0	0.00	53.20	5	302	1.65%
2020/08/07	0	0.00	1	53.80	53.40	-1	301	-0.33%
2020/08/05	0	0.00	19	53.41	53.50	-19	299	-6.35%
2020/08/04	4	53.20	77	53.41	53.40	-73	299	-24.37%
2020/08/03	252	53.40	254	53.45	53.70	-2	294	-0.68%	大買/大賣/
2020/07/31	40	57.38	84	57.40	57.40	-44	285	-15.40%
2020/07/30	108	57.72	82	57.80	57.40	26	272	9.55%	大買/
2020/07/29	143	56.92	83	56.62	57.50	60	267	22.46%	大買/
2020/07/28	26	57.01	7	57.61	56.90	19	266	7.14%
2020/07/27	0	0.00	16	58.00	57.60	-16	260	-6.14%
2020/07/24	0	0.00	23	58.24	58.00	-23	259	-8.86%
2020/07/23	24	58.30	0	0.00	58.50	24	255	9.39%
2020/07/22	42	57.94	3	58.00	58.00	39	251	15.49%
2020/07/21	23	57.72	0	0.00	57.80	23	246	9.34%
2020/07/20	6	57.55	0	0.00	57.50	6	244	2.45%
2020/07/17	11	57.50	0	0.00	57.50	11	244	4.51%
2020/07/16	2	57.25	0	0.00	57.30	2	244	0.82%
2020/07/15	0	0.00	5	57.08	56.90	-5	244	-2.05%
2020/07/13	1	57.10	0	0.00	57.40	1	245	0.41%
2020/07/10	0	0.00	1	56.80	56.90	-1	246	-0.41%
2020/07/09	12	57.21	0	0.00	57.20	12	247	4.84%
2020/07/08	19	57.03	0	0.00	57.20	19	243	7.81%
2020/07/07	12	56.51	4	56.58	56.60	8	241	3.32%
2020/07/06	19	56.36	6	56.47	56.70	13	240	5.40%
2020/07/03	3	56.13	0	0.00	56.30	3	239	1.26%
2020/07/02	17	55.51	0	0.00	55.70	17	239	7.08%
2020/07/01	5	55.14	25	55.14	55.40	-20	240	-8.31%
2020/06/30	16	55.01	19	54.93	55.10	-3	239	-1.25%
2020/06/29	1	55.00	25	54.82	54.70	-24	244	-9.83%
2020/06/24	0	0.00	2	55.70	55.60	-2	239	-0.84%
2020/06/23	0	0.00	29	55.61	55.70	-29	239	-12.10%
2020/06/22	0	0.00	6	56.35	56.10	-6	238	-2.51%
2020/06/19	0	0.00	6	56.10	56.20	-6	242	-2.48%
2020/06/18	9	56.08	0	0.00	56.00	9	244	3.69%
2020/06/17	0	0.00	1	56.10	55.80	-1	244	-0.41%
2020/06/16	1	56.30	7	56.24	56.10	-6	247	-2.42%
2020/06/15	0	0.00	10	55.98	56.00	-10	255	-3.92%
2020/06/12	5	55.42	2	55.25	55.80	3	257	1.16%
2020/06/11	0	0.00	6	55.92	55.80	-6	258	-2.32%
2020/06/10	7	56.41	7	56.49	56.30	0	261	0.00%
2020/06/08	0	0.00	1	58.90	57.00	-1	277	-0.36%
2020/06/05	0	0.00	1	57.00	56.90	-1	269	-0.37%
2020/06/03	0	0.00	4	56.85	56.50	-4	279	-1.43%
2020/06/02	0	0.00	7	55.80	56.00	-7	265	-2.64%
2020/06/01	2	55.20	0	0.00	55.30	2	266	0.75%
2020/05/28	0	0.00	23	55.12	54.70	-23	271	-8.48%
2020/05/27	0	0.00	1	54.70	55.40	-1	279	-0.36%
2020/05/22	10	53.65	0	0.00	53.70	10	289	3.46%
2020/05/21	20	54.00	0	0.00	54.00	20	295	6.76%
2020/05/15	0	0.00	1	53.50	53.50	-1	305	-0.33%
2020/05/14	0	0.00	1	53.60	53.40	-1	306	-0.33%
2020/05/13	0	0.00	3	53.70	53.90	-3	305	-0.98%
2020/05/12	1	54.00	25	53.96	54.00	-24	308	-7.79%
2020/05/06	0	0.00	1	54.20	53.80	-1	309	-0.32%
2020/05/05	0	0.00	27	53.72	53.60	-27	310	-8.70%
2020/04/30	7	54.44	0	0.00	54.50	7	306	2.28%
2020/04/29	0	0.00	2	53.75	53.90	-2	307	-0.65%
2020/04/28	1	53.10	0	0.00	53.30	1	306	0.33%
2020/04/22	0	0.00	3	52.00	52.20	-3	312	-0.96%
2020/04/21	1	53.00	0	0.00	52.30	1	311	0.32%
2020/04/20	1	53.00	1	53.40	53.30	0	308	0.00%
2020/04/17	0	0.00	26	53.33	53.20	-26	309	-8.39%
2020/04/16	1	53.10	0	0.00	53.10	1	307	0.33%
2020/04/15	1	53.30	1	53.60	53.30	0	307	0.00%
2020/04/14	0	0.00	29	52.77	52.70	-29	303	-9.55%
2020/04/13	0	0.00	1	52.30	52.70	-1	300	-0.33%
2020/04/09	0	0.00	35	52.51	52.40	-35	301	-11.61%
2020/04/06	3	51.50	24	51.38	51.80	-21	294	-7.13%
2020/04/01	0	0.00	15	51.41	51.50	-15	292	-5.12%
2020/03/31	2	51.70	48	51.60	51.20	-46	292	-15.71%
2020/03/30	2	50.70	25	50.51	51.00	-23	287	-8.00%
2020/03/27	0	0.00	1	51.50	51.00	-1	285	-0.35%
2020/03/26	1	51.20	1	51.10	51.00	0	283	0.00%
2020/03/24	0	0.00	1	49.65	49.70	-1	277	-0.36%
2020/03/19	3	46.50	8	47.63	45.70	-5	272	-1.83%
2020/03/18	0	0.00	2	50.45	49.90	-2	260	-0.77%
2020/03/17	1	50.00	5	50.22	50.30	-4	256	-1.56%
2020/03/13	3	50.93	1	51.60	52.10	2	252	0.79%
2020/03/12	2	55.00	0	0.00	54.30	2	241	0.83%
2020/03/10	1	56.20	0	0.00	56.20	1	224	0.45%
2020/03/09	26	57.00	11	57.15	56.40	15	218	6.85%
2020/03/06	1	56.80	0	0.00	57.10	1	211	0.47%
2020/03/04	4	57.00	0	0.00	56.90	4	204	1.96%
2020/03/03	4	56.95	0	0.00	57.00	4	202	1.98%
2020/03/02	1	56.20	0	0.00	56.40	1	199	0.50%
2020/02/27	5	57.68	0	0.00	57.20	5	188	2.65%
2020/02/20	1	56.60	0	0.00	57.00	1	164	0.61%
2020/02/19	2	56.40	0	0.00	56.50	2	162	1.23%
2020/02/18	2	56.40	0	0.00	56.20	2	159	1.25%
2020/02/17	1	56.40	0	0.00	56.40	1	160	0.62%
2020/02/14	2	56.50	1	56.60	56.60	1	160	0.62%
2020/02/12	1	56.20	0	0.00	56.60	1	160	0.62%
2020/02/07	4	56.53	0	0.00	55.90	4	160	2.49%
2020/02/06	0	0.00	3	56.70	56.60	-3	164	-1.82%
2020/02/03	7	56.06	5	56.10	56.10	2	178	1.12%
2020/01/30	0	0.00	2	56.55	56.50	-2	177	-1.13%
2020/01/20	3	58.37	0	0.00	58.40	3	169	1.77%
2020/01/09	2	57.65	2	57.60	57.80	0	168	0.00%
2019/12/17	0	0.00	1	57.00	57.00	-1	176	-0.57%
2019/12/11	0	0.00	1	56.90	57.00	-1	174	-0.57%
2019/12/05	0	0.00	1	57.60	57.80	-1	170	-0.59%
2019/12/03	0	0.00	2	57.30	57.60	-2	173	-1.15%
2019/11/27	0	0.00	5	58.40	58.70	-5	179	-2.80%
2019/11/26	1	58.40	6	58.30	58.30	-5	176	-2.83%
2019/11/22	0	0.00	3	58.03	58.00	-3	177	-1.69%
2019/11/19	0	0.00	0.6	58.20	58.20	-0.6	179	-0.33%
2019/11/08	14	58.31	0	0.00	58.50	14	177	7.90%
2019/11/07	1	58.70	1	58.30	58.30	0	175	0.00%
2019/10/31	22	58.20	0	0.00	58.30	22	173	12.69%
2019/10/30	10	57.55	0	0.00	57.80	10	167	5.96%
2019/10/29	5	57.70	0	0.00	57.70	5	164	3.04%
2019/10/28	58	57.96	0	0.00	58.00	58	164	35.31%
2019/10/23	1	57.60	0	0.00	58.10	1	158	0.63%
2019/10/18	1	57.30	0	0.00	57.60	1	153	0.65%
2019/10/17	2	57.65	0	0.00	57.80	2	154	1.30%
2019/10/08	0	0.00	1	57.10	57.00	-1	176	-0.57%
2019/10/07	5	56.30	0	0.00	56.40	5	175	2.84%
2019/10/04	10	56.35	0	0.00	56.30	10	176	5.66%
2019/10/03	6	56.60	0	0.00	56.40	6	178	3.36%
2019/10/02	5	56.60	0	0.00	56.70	5	179	2.79%
2019/10/01	4	56.60	0	0.00	56.70	4	179	2.23%
2019/09/27	5	56.80	0	0.00	56.90	5	180	2.76%
2019/09/24	0	0.00	1	57.70	57.60	-1	183	-0.55%
2019/09/23	0	0.00	3	56.80	57.30	-3	177	-1.69%
2019/09/20	5	56.60	0	0.00	56.70	5	174	2.87%
2019/09/19	11	56.66	0	0.00	56.60	11	173	6.34%
2019/09/17	5	56.70	1	56.70	56.80	4	174	2.29%
2019/09/16	10	56.75	0	0.00	56.70	10	173	5.76%
2019/09/12	14	56.76	0	0.00	56.80	14	173	8.07%
2019/08/29	0	0.00	1	56.40	56.00	-1	156	-0.64%
2019/08/27	1	56.20	25	55.94	55.70	-24	152	-15.69%
2019/08/26	0	0.00	20	55.94	56.10	-20	152	-13.16%
2019/08/23	0	0.00	22	56.73	56.60	-22	151	-14.49%
2019/08/21	0	0.00	19	56.23	56.80	-19	147	-12.88%
2019/08/20	0	0.00	19	55.92	56.20	-19	144	-13.14%
2019/08/19	0	0.00	19	55.77	55.60	-19	144	-13.16%
2019/08/15	0	0.00	16	55.29	55.30	-16	145	-11.03%
2019/08/14	0	0.00	22	55.72	55.80	-22	144	-15.27%
2019/08/13	0	0.00	20	55.58	55.40	-20	143	-13.91%
2019/08/06	2	55.95	0	0.00	55.80	2	140	1.43%
2019/08/05	3	56.77	1	56.60	56.60	2	135	1.48%
2019/07/30	0	0.00	2	54.00	54.00	-2	130	-1.53%
2019/07/25	0	0.00	1	54.90	55.10	-1	131	-0.76%
2019/07/18	1	54.40	1	54.70	54.40	0	129	0.00%
2019/07/17	1	55.20	64	54.48	54.90	-63	127	-49.50%
2019/07/15	1	58.70	0	0.00	58.40	1	104	0.95%
2019/07/10	8	58.28	0	0.00	58.20	8	100	7.97%
2019/07/09	1	58.00	0	0.00	58.20	1	99	1.00%
2019/07/08	4	58.18	0	0.00	58.20	4	98	4.08%
2019/07/05	2	58.15	0	0.00	58.20	2	98	2.04%
2019/07/04	5	58.28	1	58.00	58.30	4	97	4.10%
2019/07/03	1	57.60	0	0.00	58.00	1	96	1.04%
2019/07/02	6	58.02	0	0.00	57.90	6	95	6.27%
2019/07/01	2	57.75	0	0.00	57.90	2	96	2.07%
2019/06/27	3	57.53	0	0.00	57.60	3	98	3.05%
2019/06/26	3	57.43	0	0.00	57.30	3	99	3.02%
2019/06/25	2	57.40	0	0.00	57.40	2	99	2.00%
2019/06/24	10	57.44	0	0.00	57.70	10	99	10.07%
2019/06/21	1	57.40	0	0.00	57.40	1	98	1.01%
2019/06/20	5	57.26	0	0.00	57.30	5	101	4.91%
2019/06/19	6	57.20	0	0.00	57.20	6	102	5.85%
2019/06/18	1	57.10	0	0.00	57.10	1	104	0.96%
2019/06/14	0	0.00	3	56.90	56.80	-3	105	-2.84%
2019/06/13	0	0.00	1	56.80	56.70	-1	107	-0.93%
2019/06/10	1	56.60	0	0.00	57.00	1	112	0.89%
2019/06/06	0	0.00	5	57.20	57.20	-5	113	-4.42%
2019/06/05	4	57.00	1	57.50	57.00	3	116	2.57%
2019/05/31	3	57.37	0	0.00	57.60	3	131	2.27%
2019/05/30	3	56.90	0	0.00	57.00	3	132	2.26%
2019/05/22	1	56.80	1	57.00	57.10	0	142	0.00%
2019/05/21	1	55.70	0	0.00	56.00	1	143	0.70%
2019/05/16	0	0.00	2	56.10	56.00	-2	146	-1.37%
2019/05/09	2	58.40	3	57.60	57.60	-1	190	-0.52%
2019/05/07	0	0.00	2	58.50	58.20	-2	186	-1.07%
2019/04/26	0	0.00	1	57.40	57.40	-1	179	-0.56%
2019/04/24	1	57.20	0	0.00	57.30	1	180	0.55%
2019/04/22	0	0.00	1	57.00	57.10	-1	180	-0.55%
2019/04/18	0	0.00	1	56.90	56.70	-1	180	-0.56%
2019/04/17	1	57.00	3	57.07	57.10	-2	178	-1.12%
2019/04/12	0	0.00	1	57.10	56.90	-1	177	-0.56%
2019/04/09	0	0.00	1	57.80	57.50	-1	175	-0.57%
2019/04/03	1	57.00	0	0.00	57.10	1	173	0.58%
2019/04/02	0	0.00	8	57.40	56.90	-8	172	-4.63%
2019/04/01	4	58.30	1	58.40	57.80	3	170	1.76%
2019/03/29	3	58.07	0	0.00	58.10	3	168	1.78%
2019/03/26	0	0.00	1	58.10	58.00	-1	168	-0.59%
2019/03/22	1	58.60	2	58.80	58.50	-1	164	-0.61%
2019/03/21	1	58.50	3	58.67	58.70	-2	164	-1.22%
2019/03/20	0	0.00	6	58.27	58.10	-6	162	-3.70%
2019/03/19	5	58.66	0	0.00	58.20	5	162	3.08%
2019/03/18	1	58.70	1	58.90	58.90	0	161	0.00%
2019/03/14	1	58.80	0	0.00	58.60	1	158	0.63%
2019/03/13	7	58.59	2	58.80	58.80	5	157	3.18%
2019/03/12	0	0.00	1	58.30	58.20	-1	155	-0.64%
2019/03/11	1	57.40	0	0.00	57.90	1	154	0.65%
2019/03/08	0	0.00	5	58.16	58.30	-5	152	-3.27%
2019/03/07	3	58.60	16	58.94	58.10	-13	151	-8.57%
2019/03/06	2	58.60	3	58.90	58.90	-1	147	-0.68%
2019/03/05	4	57.35	0	0.00	57.90	4	138	2.88%
2019/03/04	19	57.31	0	0.00	57.60	19	136	13.88%
2019/02/27	0	0.00	1	56.90	56.70	-1	131	-0.76%
2019/02/26	0	0.00	4	57.50	57.30	-4	129	-3.09%
2019/02/25	1	56.50	1	56.40	57.30	0	127	0.00%
2019/02/21	1	56.10	0	0.00	56.10	1	121	0.82%
2019/02/20	3	55.87	0	0.00	56.20	3	120	2.48%
2019/02/18	2	56.35	0	0.00	56.30	2	117	1.70%
2019/02/15	0	0.00	2	56.60	56.00	-2	117	-1.71%
2019/02/14	0	0.00	8	56.91	56.60	-8	115	-6.95%
2019/02/13	0	0.00	11	56.95	57.00	-11	109	-10.01%
2019/02/12	0	0.00	5	55.58	55.50	-5	101	-4.90%
2019/02/11	9	55.10	1	55.40	54.90	8	101	7.89%
2019/01/28	1	53.00	0	0.00	53.40	1	69	1.44%
2019/01/23	1	53.00	0	0.00	53.10	1	73	1.36%
2019/01/17	1	51.90	0	0.00	52.70	1	76	1.31%
2019/01/11	0	0.00	1	52.30	51.70	-1	77	-1.29%
2019/01/10	0	0.00	1	51.80	51.70	-1	78	-1.28%
2019/01/09	1	51.80	1	52.30	51.70	0	78	0.00%
2019/01/07	0	0.00	2	50.70	50.50	-2	82	-2.44%
2019/01/04	0	0.00	4	50.13	50.20	-4	85	-4.67%
2019/01/02	0	0.00	2	50.70	50.60	-2	92	-2.16%
2018/12/28	0	0.00	1	50.80	50.60	-1	94	-1.06%
2018/12/27	0	0.00	1	50.70	50.60	-1	99	-1.01%
2018/12/26	0	0.00	3	50.83	50.40	-3	100	-3.00%
2018/12/25	0	0.00	1	50.60	50.70	-1	101	-0.99%
2018/12/21	0	0.00	2	50.50	50.60	-2	103	-1.92%
2018/12/20	0	0.00	1	50.80	50.60	-1	103	-0.97%
2018/12/17	2	51.10	0	0.00	51.20	2	103	1.93%
2018/12/14	1	51.30	0	0.00	51.30	1	103	0.96%
2018/12/13	5	51.60	0	0.00	51.50	5	104	4.79%
2018/12/12	6	51.58	0	0.00	51.60	6	104	5.73%
2018/12/11	3	51.20	0	0.00	51.10	3	104	2.86%
2018/12/06	0	0.00	8	51.03	51.00	-8	108	-7.38%
2018/12/04	1	52.80	0	0.00	52.50	1	111	0.90%
2018/12/03	1	53.40	0	0.00	53.00	1	113	0.88%
2018/11/30	1	52.10	0	0.00	52.30	1	112	0.89%
2018/11/29	3	51.57	0	0.00	51.80	3	113	2.65%
2018/11/28	5	51.14	1	50.80	51.20	4	113	3.53%
2018/11/26	0	0.00	1	50.80	50.80	-1	116	-0.86%
2018/11/23	0	0.00	2	50.85	50.70	-2	116	-1.71%
2018/11/22	3	51.00	1	51.10	51.00	2	117	1.70%
2018/11/21	1	50.90	1	50.90	51.10	0	119	0.00%
2018/11/20	1	51.20	0	0.00	51.20	1	121	0.82%
2018/11/19	1	51.60	0	0.00	51.50	1	123	0.81%
2018/11/16	5	51.20	0	0.00	51.20	5	124	4.01%
2018/11/15	2	51.10	0	0.00	51.00	2	125	1.59%
2018/11/14	0	0.00	2	51.50	51.20	-2	125	-1.59%
2018/11/13	0	0.00	8	51.14	51.00	-8	128	-6.23%
2018/11/12	0	0.00	2	51.70	51.80	-2	131	-1.52%
2018/11/09	1	52.30	0	0.00	52.00	1	135	0.74%
2018/11/08	2	51.55	0	0.00	52.30	2	140	1.43%
2018/11/07	1	51.20	2	51.20	51.40	-1	140	-0.71%
2018/11/06	0	0.00	1	51.70	51.00	-1	148	-0.67%
2018/11/05	0	0.00	3	51.47	51.10	-3	150	-1.99%
2018/11/02	0	0.00	1	51.50	51.40	-1	152	-0.66%
2018/11/01	3	50.33	0	0.00	51.20	3	156	1.91%
2018/10/31	3	49.73	0	0.00	49.95	3	160	1.87%
2018/10/30	1	49.05	1	48.60	49.10	0	172	0.00%
2018/10/29	0	0.00	1	48.50	48.60	-1	185	-0.54%
2018/10/26	1	48.10	0	0.00	48.30	1	216	0.46%
2018/10/25	0	0.00	7	48.95	48.70	-7	245	-2.85%
2018/10/24	0	0.00	3	49.93	49.95	-3	264	-1.14%
2018/10/23	4	50.18	3	50.20	50.20	1	279	0.36%
2018/10/22	7	50.30	0	0.00	50.50	7	292	2.39%
2018/10/19	1	50.00	5	50.00	50.00	-4	298	-1.34%
2018/10/18	5	51.04	0	0.00	50.70	5	304	1.64%
2018/10/17	0	0.00	1	51.70	51.30	-1	311	-0.32%
2018/10/16	4	51.05	0	0.00	51.00	4	315	1.27%
2018/10/15	1	50.90	6	51.10	51.00	-5	317	-1.58%
2018/10/12	4	49.90	0	0.00	50.10	4	321	1.24%
2018/10/11	0	0.00	1	51.00	50.10	-1	322	-0.31%
2018/10/08	0	0.00	1	54.90	54.20	-1	321	-0.31%
2018/10/01	0	0.00	2	56.70	56.80	-2	333	-0.60%
2018/09/28	0	0.00	1.4	56.87	56.70	-1.4	345	-0.41%
2018/09/26	0	0.00	1	56.70	57.00	-1	358	-0.28%
2018/09/05	0	0.00	5	58.26	57.90	-5	564	-0.89%
2018/09/03	0	0.00	2	58.50	58.10	-2	632	-0.32%
2018/08/27	0	0.00	1	58.30	58.50	-1	700	-0.14%
2018/08/24	0	0.00	9	57.60	57.50	-9	699	-1.29%
2018/08/20	0	0.00	3	57.00	57.20	-3	711	-0.42%
2018/08/16	0	0.00	1	55.70	56.40	-1	712	-0.14%
2018/08/15	1	56.60	3	57.07	56.60	-2	709	-0.28%
2018/08/14	0	0.00	2	57.60	57.50	-2	705	-0.28%
2018/08/09	14	58.22	0	0.00	58.40	14	698	2.00%
2018/08/08	2	58.00	1	58.00	58.30	1	698	0.14%
2018/08/07	6	58.28	2	58.20	58.70	4	695	0.58%
2018/08/06	9	58.96	0	0.00	58.30	9	694	1.30%
2018/08/03	2	60.10	1	59.60	59.60	1	686	0.15%
2018/08/02	604	61.00	200	61.00	60.70	404	674	59.87%	大買/大賣/鉅額交易
2018/08/01	0	0.00	207	65.31	66.30	-207	646	-32.02%	大賣/鉅額交易
2018/07/31	202	65.40	200	65.40	65.30	2	619	0.32%	大買/大賣/
2018/07/30	1	65.20	196	65.20	65.40	-195	603	-32.29%	大賣/鉅額交易
2018/07/27	0	0.00	6	65.35	65.40	-6	595	-1.01%
2018/07/25	2	64.55	0	0.00	64.90	2	582	0.34%
2018/07/23	0	0.00	2	64.10	64.10	-2	573	-0.35%
2018/07/17	1	63.30	4	63.48	63.80	-3	568	-0.53%
2018/07/16	5	63.64	1	63.70	63.60	4	566	0.71%
2018/07/13	1	64.10	0	0.00	63.90	1	566	0.18%
2018/07/12	1	63.80	3	63.07	63.80	-2	564	-0.35%
2018/07/09	3	62.00	1	61.60	61.60	2	572	0.35%
2018/07/06	1	61.20	28	61.26	61.90	-27	571	-4.72%
2018/07/05	0.1	63.20	0	0.00	62.00	0.1	563	0.02%
2018/07/04	1	62.00	0	0.00	62.50	1	565	0.18%
2018/07/03	0	0.00	1	63.50	63.30	-1	560	-0.18%
2018/07/02	16	65.58	1	64.60	65.00	15	551	2.72%
2018/06/28	0	0.00	1	64.40	64.10	-1	543	-0.18%
2018/06/27	1	64.20	0	0.00	63.90	1	545	0.18%
2018/06/26	3	64.23	4	64.18	63.70	-1	543	-0.18%
2018/06/25	1	65.80	2	65.50	65.50	-1	533	-0.19%
2018/06/22	5	65.76	0	0.00	66.30	5	537	0.93%
2018/06/21	6	67.28	1	67.40	67.20	5	534	0.94%
2018/06/20	0.1	65.20	3	65.30	65.00	-2.9	481	-0.60%
2018/06/19	42	64.68	1	65.10	64.80	41	491	8.35%
2018/06/15	1	65.00	2	64.45	64.30	-1	489	-0.20%
2018/06/13	0	0.00	3	65.50	65.50	-3	495	-0.61%
2018/06/12	6.1	64.17	1	64.20	64.40	5.1	486	1.05%
2018/06/11	3	65.73	6	65.62	65.10	-3	473	-0.63%
2018/06/08	8	62.96	4	63.10	63.40	4	434	0.92%
2018/06/07	4	60.30	0	0.00	60.30	4	406	0.98%
2018/05/30	0.1	60.00	0	0.00	59.00	0.1	448	0.02%
2018/05/29	1	59.20	0	0.00	59.30	1	465	0.21%
2018/05/25	0	0.00	1	58.60	58.90	-1	508	-0.20%
2018/05/22	0	0.00	1	58.50	58.30	-1	510	-0.20%
2018/05/21	2	58.25	0	0.00	58.30	2	510	0.39%
2018/05/17	0	0.00	2	58.50	58.40	-2	512	-0.39%
2018/05/15	3	58.60	0	0.00	58.40	3	511	0.59%
2018/05/04	0	0.00	1	58.30	58.20	-1	503	-0.20%
2018/04/30	1	56.40	0	0.00	56.20	1	493	0.20%
2018/04/24	3	56.63	0	0.00	56.00	3	487	0.62%
2018/04/23	3	57.13	0	0.00	57.30	3	482	0.62%
2018/04/20	4	57.53	0	0.00	57.30	4	481	0.83%
2018/04/19	0	0.00	2	57.30	57.70	-2	480	-0.42%
2018/04/18	0	0.00	20	56.70	57.00	-20	478	-4.18%
2018/04/17	0	0.00	10	56.70	56.40	-10	476	-2.10%
2018/04/16	0	0.00	13	57.20	57.10	-13	476	-2.73%
2018/04/13	0	0.00	17	57.79	57.50	-17	474	-3.59%
2018/04/12	0	0.00	4	58.00	57.70	-4	471	-0.85%
2018/04/11	0	0.00	5	58.20	58.10	-5	469	-1.06%
2018/03/30	2	59.45	0	0.00	59.20	2	458	0.44%
2018/03/28	3	59.80	0	0.00	60.00	3	449	0.67%
2018/03/27	4	60.00	0	0.00	60.20	4	442	0.90%
2018/03/23	0	0.00	2	57.10	58.00	-2	418	-0.48%
2018/03/22	1	57.80	0	0.00	58.00	1	407	0.25%
2018/03/19	5	57.90	13	58.38	58.50	-8	377	-2.12%
2018/03/16	0	0.00	3	57.30	57.60	-3	365	-0.82%
2018/03/13	0	0.00	2	57.10	57.20	-2	355	-0.56%
2018/03/12	1	56.70	4	56.20	56.80	-3	362	-0.83%
2018/03/09	0	0.00	4	55.78	55.80	-4	365	-1.09%
2018/03/08	0	0.00	2	55.60	55.50	-2	365	-0.55%
2018/03/06	7	54.97	7	55.34	54.90	0	350	0.00%
2018/03/05	2	55.50	1	55.60	55.20	1	345	0.29%
2018/03/02	5	54.60	2	55.00	55.00	3	333	0.90%
2018/02/22	1	51.40	0	0.00	52.40	1	304	0.33%
2018/02/12	2	50.35	0	0.00	50.40	2	305	0.65%
2018/02/01	1	52.90	0	0.00	52.80	1	323	0.31%
2018/01/30	1	53.40	0	0.00	52.70	1	336	0.30%
2018/01/25	1	52.70	0	0.00	52.60	1	365	0.27%
2018/01/18	1	52.50	0	0.00	52.50	1	419	0.24%
2018/01/16	2	52.30	0	0.00	52.20	2	425	0.47%
2018/01/12	1	52.10	0	0.00	52.30	1	429	0.23%
2018/01/08	1	53.70	0	0.00	53.60	1	437	0.23%
2018/01/02	3	53.50	0	0.00	53.70	3	470	0.64%