遠雄 (5522)-新光券商分點個股進出

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
59.6
漲跌
▲0.9
漲幅
+1.53%
成交量
1,783張
產業
上市營建類股▲1.03%
388人加入追蹤

立即追蹤
本地時間:13:35(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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/17	23.1	59.78	262	59.73	59.60	-239	686	-34.83%	大賣/鉅額交易
2024/04/16	111.2	58.72	55.2	58.69	58.70	56	662	8.45%	大買/
2024/04/15	4.1	59.33	167	59.94	59.70	-162.9	639	-25.49%	大賣/鉅額交易
2024/04/12	83.6	59.66	35	59.82	59.60	48.6	616	7.89%
2024/04/11	19.5	59.54	10	59.80	59.70	9.5	609	1.56%
2024/04/10	15.3	59.75	235	59.73	59.50	-219.8	594	-36.96%	大賣/鉅額交易
2024/04/09	53.1	59.60	66.5	59.61	59.70	-13.4	578	-2.32%
2024/04/08	4	58.85	27.6	58.83	58.70	-23.6	566	-4.17%
2024/04/03	8.1	57.76	0	0.00	57.60	8.1	554	1.45%
2024/04/02	14.1	58.09	1.1	58.02	58.00	13	549	2.37%
2024/04/01	1.1	58.31	16.2	58.39	58.50	-15.1	545	-2.77%
2024/03/29	4	57.10	45	57.05	57.20	-41	536	-7.64%
2024/03/28	7	57.63	22	57.52	57.80	-15	530	-2.83%
2024/03/27	2.1	57.49	4.3	57.49	57.50	-2.2	560	-0.39%
2024/03/26	0.1	57.40	32	57.39	57.20	-31.9	613	-5.20%
2024/03/25	5.1	57.00	9	57.20	57.10	-4	662	-0.60%
2024/03/22	92	57.10	7.5	57.27	57.00	84.5	712	11.86%
2024/03/21	115.2	57.46	2.2	57.54	57.70	113	743	15.21%	大買/鉅額交易
2024/03/20	22	56.64	32.2	57.16	57.20	-10.2	751	-1.36%
2024/03/19	40.1	57.29	3.1	57.40	57.30	37.1	756	4.90%
2024/03/18	1.1	56.59	11	56.79	56.80	-10	748	-1.34%
2024/03/15	15.1	56.04	10.3	55.92	56.10	4.8	739	0.65%
2024/03/14	8	56.44	16	56.76	56.90	-8	725	-1.10%
2024/03/13	74.3	55.89	35.7	55.90	57.00	38.7	716	5.40%
2024/03/12	16.3	55.07	11.1	55.22	55.80	5.2	696	0.75%
2024/03/11	10	55.37	1	55.31	55.30	9	686	1.31%
2024/03/08	5.2	55.85	6.4	55.81	55.80	-1.1	678	-0.17%
2024/03/07	7.1	56.17	1.4	56.15	56.10	5.7	673	0.85%
2024/03/06	5	56.16	0	0.00	56.30	5	674	0.74%
2024/03/05	1	56.10	0.3	56.20	56.10	0.8	684	0.11%
2024/03/04	13	56.04	1	56.00	56.00	12	685	1.74%
2024/03/01	4	56.10	0	0.00	56.10	4	680	0.59%
2024/02/29	4	56.25	0	0.00	56.20	4	679	0.59%
2024/02/27	10	56.18	0	0.00	56.10	10	674	1.49%
2024/02/26	9	56.21	7	56.30	56.30	2	674	0.30%
2024/02/23	2	56.05	0	0.00	56.00	2	671	0.30%
2024/02/22	4	56.20	0	0.00	56.10	4	670	0.60%
2024/02/21	4.1	56.11	0	0.00	56.30	4.1	672	0.62%
2024/02/20	8.6	56.18	5	56.40	56.00	3.6	672	0.54%
2024/02/19	7.5	56.43	0	0.00	56.50	7.5	667	1.12%
2024/02/16	3.2	56.30	2	56.30	56.40	1.2	667	0.18%
2024/02/15	10	56.71	24	56.52	56.80	-14	663	-2.11%
2024/02/05	5	57.10	10	57.15	57.10	-5	653	-0.76%
2024/02/02	2	57.30	1	57.60	57.50	1	650	0.16%
2024/02/01	12	57.63	3	57.67	57.70	9	650	1.38%
2024/01/31	1	57.20	2	57.50	57.30	-1	647	-0.16%
2024/01/30	5	57.20	0	57.30	57.10	5	643	0.78%
2024/01/29	18.3	57.82	5.1	57.78	57.90	13.2	641	2.05%
2024/01/26	2.9	57.16	0.4	57.66	57.70	2.5	639	0.39%
2024/01/25	0	57.00	0	57.00	56.90	0	640	0.00%
2024/01/24	2	57.25	1	57.00	57.00	1	644	0.16%
2024/01/23	0	57.20	2	56.90	57.10	-2	651	-0.31%
2024/01/22	6	56.92	2	57.00	56.80	4	658	0.61%
2024/01/18	1	57.20	0	0.00	57.50	1	665	0.15%
2024/01/17	2	56.95	8.1	57.53	57.40	-6.1	664	-0.92%
2024/01/16	2	56.95	1	57.10	56.80	1	649	0.15%
2024/01/15	11.1	57.04	11.1	57.46	57.20	0.1	641	0.01%
2024/01/12	10	56.90	11	57.39	57.40	-1	646	-0.16%
2024/01/11	3.1	57.50	6	57.61	57.90	-2.9	657	-0.45%
2024/01/10	7	57.00	15	57.37	57.20	-8	688	-1.16%
2024/01/09	7.5	57.12	0	0.00	57.00	7.5	695	1.08%
2024/01/08	10	57.30	4	57.28	57.40	6	700	0.86%
2024/01/05	2	57.30	1	57.20	57.20	1	705	0.14%
2024/01/04	2	57.10	0	0.00	56.90	2	703	0.29%
2024/01/03	1	57.00	3	56.70	57.00	-2	712	-0.28%
2024/01/02	4.1	56.64	0	0.00	57.00	4.1	712	0.57%
2023/12/29	6.5	56.88	119	56.99	56.80	-112.5	713	-15.78%	大賣/鉅額交易
2023/12/28	4	56.75	1	56.90	57.10	3	713	0.42%
2023/12/27	20.2	56.65	15	56.73	56.70	5.2	715	0.73%
2023/12/26	2	56.95	2	57.00	56.90	0	709	0.00%
2023/12/25	6	55.95	62	56.07	56.40	-56	705	-7.93%
2023/12/22	22.1	55.96	3	56.00	56.00	19.1	703	2.71%
2023/12/21	28	56.29	6.5	56.74	56.10	21.5	672	3.20%
2023/12/20	11.8	55.54	11	56.07	56.10	0.8	618	0.12%
2023/12/19	101.2	56.31	1	57.30	55.60	100.2	564	17.77%	大買/
2023/12/18	22.1	57.21	2.2	57.04	56.60	20	515	3.87%
2023/12/15	1	58.10	1	58.00	57.90	0	479	0.00%
2023/12/14	6	57.55	3	57.60	57.60	3	462	0.66%
2023/12/13	4	57.70	3.2	57.52	57.60	0.8	450	0.17%
2023/12/12	19	58.10	5	58.26	58.20	14	451	3.10%
2023/12/11	23.4	58.58	0	0.00	58.50	23.4	446	5.24%
2023/12/08	17	58.71	0	0.00	58.80	17	446	3.81%
2023/12/07	47	58.95	6	59.12	58.90	41	446	9.20%
2023/12/06	19	59.29	4	59.10	59.20	15	444	3.37%
2023/12/05	11	59.95	12	59.92	60.00	-1	443	-0.22%
2023/12/04	21	59.67	1.4	59.78	59.90	19.6	442	4.43%
2023/12/01	1	58.80	0	0.00	59.00	1	437	0.23%
2023/11/30	16	58.01	0	0.00	58.40	16	435	3.67%
2023/11/29	61.2	58.43	0	0.00	58.30	61.2	426	14.34%
2023/11/28	17	58.75	0	0.00	58.90	17	421	4.04%
2023/11/27	0.1	58.70	0	0.00	58.40	0.1	420	0.01%
2023/11/24	1	58.60	0	0.00	58.50	1	422	0.24%
2023/11/23	2	58.80	0	0.00	59.00	2	422	0.48%
2023/11/22	0	59.20	0	0.00	59.20	0	421	0.00%
2023/11/21	8.1	58.84	0	0.00	59.20	8.1	422	1.91%
2023/11/20	3	58.90	0	0.00	59.10	3	422	0.71%
2023/11/17	5.2	59.50	7	59.50	59.40	-1.8	420	-0.43%
2023/11/16	8	59.36	19	59.35	59.40	-11	421	-2.61%
2023/11/15	0	0.00	2.1	59.46	59.40	-2.1	416	-0.50%
2023/11/14	2	58.10	0	0.00	58.10	2	412	0.48%
2023/11/13	4	58.23	0	0.00	58.20	4	412	0.97%
2023/11/10	0	0.00	1	58.40	58.20	-1	413	-0.24%
2023/11/09	3	58.44	0	0.00	58.30	3	414	0.73%
2023/11/08	1	59.20	2	59.20	59.10	-1	415	-0.24%
2023/11/07	4	59.40	1	59.40	59.40	3	414	0.72%
2023/11/06	11	59.53	0	0.00	59.30	11	416	2.64%
2023/11/03	0.1	59.80	1	59.80	59.90	-0.9	413	-0.22%
2023/11/02	3	59.37	5	59.60	59.40	-2	415	-0.48%
2023/11/01	2	59.20	2	59.60	59.20	0	411	0.00%
2023/10/31	7.2	59.65	0	0.00	59.70	7.2	410	1.74%
2023/10/30	0.3	60.00	6	60.60	60.60	-5.7	405	-1.41%
2023/10/27	17	60.03	3	60.00	60.20	14	399	3.51%
2023/10/26	44	59.79	0	0.00	60.00	44	401	10.95%
2023/10/25	6	60.12	0	60.60	60.00	6	402	1.48%
2023/10/24	3	59.53	0.3	59.80	60.00	2.7	404	0.67%
2023/10/23	10	59.59	4.1	59.64	59.80	5.9	406	1.45%
2023/10/20	37	59.44	10	60.04	59.20	27	413	6.54%
2023/10/19	34	61.33	0	0.00	60.70	34	420	8.08%
2023/10/18	36	61.58	25.2	61.70	62.40	10.8	410	2.63%
2023/10/17	2.3	60.69	15	60.47	60.90	-12.7	373	-3.41%
2023/10/16	0	0.00	4	60.20	60.20	-4	369	-1.08%
2023/10/13	21	59.06	6	58.97	59.70	15	367	4.09%
2023/10/12	1	57.90	2.5	57.92	58.20	-1.5	367	-0.40%
2023/10/11	12	58.01	1	58.10	57.90	11	370	2.97%
2023/10/06	3	59.40	1.3	59.38	59.50	1.7	364	0.46%
2023/10/05	15	59.10	0	0.00	58.80	15	362	4.14%
2023/10/04	7	58.64	1	59.10	58.40	6	359	1.68%
2023/10/03	4	58.63	1	58.70	58.70	3	355	0.84%
2023/10/02	7.4	57.46	2	58.00	58.40	5.4	354	1.53%
2023/09/28	36.1	57.40	0	0.00	57.80	36.1	355	10.17%
2023/09/27	45.3	57.60	17	57.61	57.60	28.3	360	7.84%
2023/09/26	63	57.21	0	0.00	57.90	63	367	17.14%
2023/09/25	75.2	57.31	1.2	57.13	57.70	74.1	368	20.10%
2023/09/22	77	56.97	0	0.00	56.60	77	365	21.06%
2023/09/21	3	57.13	0	0.00	57.40	3	362	0.83%
2023/09/19	1	57.60	1.1	57.61	57.50	-0.1	359	-0.03%
2023/09/18	0.2	57.50	0	0.00	57.90	0.2	362	0.06%
2023/09/15	0	0.00	1	57.20	57.50	-1	366	-0.27%
2023/09/12	1	56.61	0	0.00	57.20	1	409	0.25%
2023/09/11	0	0.00	1	56.90	57.20	-1	426	-0.23%
2023/09/08	0	0.00	1	56.80	56.80	-1	449	-0.22%
2023/09/06	2	56.60	0.2	56.91	56.80	1.8	468	0.39%
2023/09/05	18	57.41	1	57.40	57.20	17	472	3.59%
2023/09/04	1	57.40	5	56.76	57.40	-4	486	-0.82%
2023/09/01	1	55.22	0	0.00	55.90	1	490	0.21%
2023/08/31	6.1	55.64	0	0.00	55.60	6.1	499	1.21%
2023/08/30	5.3	55.68	3	56.40	56.10	2.3	505	0.45%
2023/08/29	1	56.10	6	56.70	56.20	-5	516	-0.97%
2023/08/28	0	0.00	1	56.00	56.60	-1	523	-0.19%
2023/08/25	11	55.45	7	55.44	55.50	4	535	0.75%
2023/08/24	1.4	55.20	3	55.03	55.60	-1.6	538	-0.30%
2023/08/23	5.1	55.20	6	55.15	55.70	-0.9	539	-0.18%
2023/08/22	7.1	55.56	0	0.00	55.50	7.1	543	1.30%
2023/08/21	2	56.10	1	56.30	56.10	1	549	0.18%
2023/08/18	1	56.20	0	0.00	56.20	1	558	0.19%
2023/08/17	0	56.50	0	0.00	56.30	0	568	0.00%
2023/08/16	3.1	56.00	0	0.00	56.00	3.1	575	0.53%
2023/08/15	6	56.35	0	0.00	56.20	6	577	1.04%
2023/08/14	3	56.67	15	56.50	56.40	-12	584	-2.05%
2023/08/11	4	57.33	1	57.60	57.30	3	590	0.51%
2023/08/10	0	0.00	1	57.70	57.30	-1	599	-0.17%
2023/08/09	4	57.60	5	57.56	57.60	-1	598	-0.17%
2023/08/08	23.1	57.30	0	0.00	57.40	23.1	602	3.83%
2023/08/07	8.1	57.70	0	0.00	57.70	8.1	605	1.34%
2023/08/04	15	57.59	0	0.00	57.60	15	607	2.47%
2023/08/02	5.2	57.39	0	0.00	57.20	5.2	608	0.85%
2023/08/01	26.3	57.66	11	57.63	57.50	15.3	609	2.51%
2023/07/31	20.1	57.72	7	57.66	57.40	13.1	611	2.15%
2023/07/28	129.5	57.51	1	57.70	57.50	128.5	604	21.25%	大買/鉅額交易
2023/07/27	3	57.90	0	0.00	58.20	3	604	0.50%
2023/07/26	5	57.10	0	0.00	57.00	5	609	0.83%
2023/07/25	11.1	56.51	1	56.80	56.80	10.1	614	1.64%
2023/07/24	158.1	57.23	0	0.00	56.50	158.1	637	24.78%	大買/鉅額交易
2023/07/21	64.3	57.80	2	57.90	57.60	62.3	671	9.27%
2023/07/20	28	58.26	0	0.00	58.00	28	698	4.02%
2023/07/19	64.1	57.90	0	0.00	57.90	64.1	728	8.81%
2023/07/18	86.3	58.80	1	58.60	58.40	85.3	746	11.42%
2023/07/17	9.1	59.30	0	59.50	59.00	9	748	1.21%
2023/07/14	0.1	59.88	0	0.00	59.60	0.1	754	0.01%
2023/07/13	1	59.80	23	59.93	60.00	-22	757	-2.90%
2023/07/12	1	59.70	7	60.00	59.60	-6	762	-0.79%
2023/07/11	2	59.85	0	0.00	60.40	2	764	0.26%
2023/07/10	1.5	59.93	1	60.00	59.90	0.5	768	0.07%
2023/07/07	0	59.91	0	0.00	60.50	0	771	0.00%
2023/07/05	0.4	60.00	1	60.10	60.00	-0.6	778	-0.08%
2023/07/04	8.1	60.30	0	0.00	60.50	8.1	782	1.03%
2023/07/03	1	60.70	1	60.70	61.00	0	780	0.01%
2023/06/29	0	0.00	3	61.57	61.20	-3	787	-0.38%
2023/06/28	4	61.50	4	61.50	61.30	0	790	0.00%
2023/06/27	10	61.35	2.2	61.30	61.20	7.8	790	0.99%
2023/06/26	3	60.60	6	61.15	61.70	-3	788	-0.38%
2023/06/21	2	60.40	10	60.79	61.10	-8	785	-1.02%
2023/06/20	8.1	60.56	6.1	60.93	61.00	2	782	0.26%
2023/06/19	10	60.58	20	60.90	61.10	-10	764	-1.31%
2023/06/16	20.1	60.73	18	61.11	61.20	2.1	750	0.27%
2023/06/15	12.6	60.32	24	60.83	61.10	-11.4	734	-1.55%
2023/06/14	4.3	62.50	54.1	62.72	62.90	-49.8	725	-6.87%
2023/06/13	5	62.06	12.1	62.27	62.20	-7.1	717	-0.99%
2023/06/12	25	62.13	0	0.00	61.90	25	713	3.51%
2023/06/09	2	62.60	97.1	62.61	62.40	-95.1	710	-13.39%
2023/06/08	27.8	62.30	124	62.37	62.10	-96.3	714	-13.47%	大賣/
2023/06/07	32	62.88	35	62.91	63.00	-3	709	-0.42%
2023/06/06	0	63.20	1	63.10	63.30	-1	709	-0.14%
2023/06/05	30	63.10	40	63.10	63.20	-10	707	-1.41%
2023/06/02	0	0.00	180	62.84	63.00	-180	706	-25.49%	大賣/鉅額交易
2023/06/01	23	62.37	34	62.31	62.30	-11	702	-1.57%
2023/05/31	11.1	62.00	67	62.30	62.70	-55.9	696	-8.02%
2023/05/30	6	62.02	4.5	62.29	61.90	1.5	686	0.22%
2023/05/29	3	62.30	77	62.22	62.10	-74	685	-10.79%
2023/05/26	9.2	61.95	46	62.35	62.10	-36.8	683	-5.38%
2023/05/25	54.2	62.29	137	62.03	61.80	-82.8	682	-12.13%	大賣/
2023/05/24	1	62.50	81	62.38	62.70	-80	678	-11.79%
2023/05/23	1.4	62.17	109	62.26	62.10	-107.6	671	-16.02%	大賣/鉅額交易
2023/05/22	0	0.00	26	61.71	61.90	-26	663	-3.92%
2023/05/18	0.3	61.10	0.1	61.00	60.70	0.2	653	0.03%
2023/05/17	15.1	60.40	15.4	60.70	61.20	-0.3	649	-0.05%
2023/05/16	3	59.90	0	0.00	60.40	3	642	0.47%
2023/05/15	0	0.00	7.2	60.49	60.60	-7.2	638	-1.13%
2023/05/12	12	59.89	0.2	60.50	60.00	11.8	640	1.85%
2023/05/11	15	60.63	48	60.84	60.50	-33	641	-5.14%
2023/05/10	0	60.90	2	60.95	61.00	-2	638	-0.31%
2023/05/08	15	61.10	25	61.28	61.10	-10	641	-1.56%
2023/05/05	20.1	61.35	1.5	61.40	61.30	18.6	644	2.89%
2023/05/04	0.1	61.70	15	61.57	61.50	-15	646	-2.31%
2023/05/03	0	0.00	11	61.52	61.40	-11	648	-1.70%
2023/05/02	55	61.00	34	61.41	61.30	21	650	3.23%
2023/04/28	10	61.40	19.1	61.41	61.40	-9.1	650	-1.40%
2023/04/27	6.3	59.81	7	60.60	60.90	-0.7	644	-0.11%
2023/04/26	16	60.19	26.5	60.67	61.30	-10.5	616	-1.71%
2023/04/25	0	0.00	1.1	58.60	58.50	-1.1	574	-0.18%
2023/04/24	0	0.00	1	58.50	58.30	-1	553	-0.18%
2023/04/21	4	57.68	0	0.00	57.60	4	525	0.76%
2023/04/20	5	57.60	0	0.00	57.60	5	501	1.00%
2023/04/19	3	58.03	0	0.00	57.80	3	496	0.60%
2023/04/18	0	0.00	2	58.55	58.70	-2	481	-0.42%
2023/04/17	1	58.00	0	0.00	58.10	1	475	0.21%
2023/04/14	0	0.00	1	57.80	58.30	-1	466	-0.21%
2023/04/13	1	58.00	1	58.50	58.00	0	465	0.00%
2023/04/12	5	58.02	0	0.00	58.10	5	462	1.08%
2023/04/11	7	58.07	0	0.00	58.00	7	464	1.51%
2023/04/10	0	58.50	2	58.50	58.30	-2	467	-0.43%
2023/04/06	1	57.31	4	57.85	57.50	-3	459	-0.64%
2023/03/31	3	56.70	0.1	56.90	56.70	3	467	0.64%
2023/03/30	2	56.70	0	0.00	56.60	2	511	0.39%
2023/03/29	1	56.62	0	0.00	56.90	1	565	0.18%
2023/03/28	3	56.97	4	56.80	56.90	-1	638	-0.16%
2023/03/27	1	57.30	2.3	57.34	57.20	-1.3	733	-0.17%
2023/03/24	6	57.25	4	57.20	57.20	2	815	0.25%
2023/03/23	6	57.80	0	0.00	57.30	6	822	0.73%
2023/03/21	0	58.30	0	0.00	58.00	0	849	0.00%
2023/03/20	3	58.20	1	58.00	58.20	2	866	0.23%
2023/03/17	4.1	57.43	5	57.68	58.40	-1	872	-0.11%
2023/03/16	6.1	56.93	7	56.74	57.20	-0.9	866	-0.10%
2023/03/15	5.1	58.42	0	0.00	58.00	5.1	868	0.59%
2023/03/14	4	58.30	0	0.00	58.70	4	874	0.46%
2023/03/13	0.1	58.11	8	57.80	58.90	-7.9	884	-0.89%
2023/03/10	8.5	58.43	10	58.40	58.80	-1.5	885	-0.17%
2023/03/09	3	58.67	0	0.00	59.00	3	886	0.34%
2023/03/08	0	0.00	1	59.00	59.00	-1	890	-0.11%
2023/03/07	9	58.84	1	58.80	59.20	8	889	0.90%
2023/03/06	27	58.93	2	58.70	59.20	25	889	2.81%
2023/03/03	1	58.80	2	59.20	59.20	-1	882	-0.11%
2023/03/02	1.2	58.54	0	0.00	58.90	1.2	884	0.14%
2023/03/01	1	59.00	0.3	59.30	58.80	0.7	887	0.08%
2023/02/24	2	59.00	1	59.30	59.00	1	887	0.11%
2023/02/23	4.3	59.05	1	59.10	59.20	3.3	886	0.37%
2023/02/22	2.1	58.40	3	58.43	58.70	-1	886	-0.11%
2023/02/21	2.2	58.75	1	58.80	59.00	1.2	888	0.13%
2023/02/20	0	0.00	10	58.80	58.90	-10	895	-1.12%
2023/02/17	2	58.40	0	0.00	58.60	2	898	0.22%
2023/02/16	1	58.60	0	0.00	58.60	1	910	0.11%
2023/02/15	1	58.80	0	0.00	58.50	1	921	0.11%
2023/02/14	1.8	58.81	1	58.90	58.90	0.8	929	0.08%
2023/02/13	2.3	58.16	0	0.00	58.70	2.3	934	0.24%
2023/02/10	0	0.00	2	58.50	58.60	-2	939	-0.21%
2023/02/09	2	58.35	2	58.70	57.90	0	948	0.00%
2023/02/07	4	58.15	0	0.00	58.50	4	967	0.41%
2023/02/06	1	58.40	3	58.20	58.40	-2	966	-0.21%
2023/02/03	2	57.25	8	57.74	57.90	-6	965	-0.62%
2023/02/02	7	57.54	1	57.90	57.70	6	961	0.62%
2023/02/01	6	57.88	1.3	58.20	57.80	4.7	962	0.48%
2023/01/30	0	0.00	11	57.72	57.70	-11	959	-1.15%
2023/01/17	2	56.35	0	0.00	56.90	2	960	0.21%
2023/01/16	4	56.45	14.2	56.74	56.80	-10.2	960	-1.06%
2023/01/13	9.3	57.41	12	57.98	56.80	-2.7	963	-0.28%
2023/01/12	2.1	57.96	3	58.13	58.60	-0.9	965	-0.10%
2023/01/11	31	57.16	1	57.30	57.30	30	981	3.06%
2023/01/10	3.1	56.36	0	0.00	56.40	3.1	1,013	0.31%
2023/01/09	2	56.65	2	56.55	56.50	0	1,048	0.00%
2023/01/06	1.3	56.52	0	0.00	56.70	1.3	1,063	0.12%
2023/01/04	0	0.00	1	56.50	56.40	-1	1,079	-0.09%
2023/01/03	13	56.42	4	56.70	56.60	9	1,085	0.83%
2022/12/30	4	57.05	3	57.40	56.80	1	1,087	0.09%
2022/12/29	6.2	57.38	25	57.40	57.00	-18.8	1,096	-1.71%
2022/12/28	7	57.70	13.1	57.81	58.10	-6	1,104	-0.55%
2022/12/27	5	57.78	14	57.56	58.10	-9	1,114	-0.81%
2022/12/26	3.3	57.67	47	57.76	57.80	-43.8	1,112	-3.93%
2022/12/23	7	58.14	22	57.95	58.50	-15	1,115	-1.34%
2022/12/22	28	58.05	8.1	57.41	58.30	19.9	1,104	1.80%
2022/12/21	7	57.16	6	57.03	57.70	1	1,069	0.09%
2022/12/20	38.1	57.13	11	57.15	57.80	27	1,017	2.66%
2022/12/19	39	58.51	18.1	57.77	57.30	21	960	2.18%
2022/12/16	7	53.99	24.1	53.78	55.40	-17.1	869	-1.97%
2022/12/15	6	51.98	0	0.00	52.20	6	829	0.72%
2022/12/14	34.1	52.92	7	52.47	52.20	27.1	870	3.11%
2022/12/13	44	53.17	0	0.00	53.10	44	902	4.88%
2022/12/12	60	52.58	1	53.20	53.40	59	927	6.36%
2022/12/09	41.1	52.91	0	0.00	53.00	41.1	949	4.33%
2022/12/08	11	52.26	17	53.22	53.30	-6	951	-0.63%
2022/12/07	138.1	52.87	6	52.73	52.40	132.1	959	13.77%	大買/鉅額交易
2022/12/06	92.1	53.42	5	53.16	53.10	87.1	941	9.25%
2022/12/05	73	53.43	0	0.00	54.00	73	926	7.88%
2022/12/02	12	54.14	0	0.00	53.90	12	914	1.32%
2022/12/01	11	54.49	5.2	54.46	54.90	5.8	908	0.64%
2022/11/30	0	0.00	0.7	54.50	54.70	-0.7	904	-0.08%
2022/11/29	0	0.00	5	53.60	54.00	-5	899	-0.56%
2022/11/28	14.1	53.09	2	53.53	53.40	12	900	1.34%
2022/11/25	0.9	53.10	0	0.00	53.00	0.9	903	0.10%
2022/11/23	13.1	52.81	0	0.00	52.70	13.1	905	1.45%
2022/11/18	0	0.00	1	52.30	52.40	-1	914	-0.11%
2022/11/17	38	51.89	3	52.47	52.50	35	916	3.82%
2022/11/16	6	52.70	3	52.40	52.30	3	915	0.33%
2022/11/15	24.1	52.46	0	52.94	52.60	24.1	913	2.64%
2022/11/14	1.1	52.85	10	52.80	52.50	-8.9	908	-0.98%
2022/11/11	106.3	51.91	5	52.06	51.80	101.3	898	11.27%	大買/鉅額交易
2022/11/10	87.2	51.39	0	0.00	51.70	87.2	888	9.82%
2022/11/09	7.1	51.50	2	51.90	52.10	5.1	883	0.58%
2022/11/08	40.1	51.13	5	51.00	51.00	35.1	880	3.98%
2022/11/07	88.2	50.70	0	0.00	50.90	88.2	872	10.11%
2022/11/04	2.4	50.70	2	50.70	50.90	0.4	864	0.04%
2022/11/03	7	51.93	6	52.05	51.80	1	852	0.12%
2022/11/02	1	52.80	0	0.00	52.80	1	844	0.12%
2022/11/01	2	53.00	0	0.00	53.00	2	844	0.24%
2022/10/31	6	53.47	0	0.00	53.20	6	843	0.71%
2022/10/28	1	52.90	1	53.40	53.50	0	847	0.00%
2022/10/27	0	53.80	5	54.50	53.30	-5	845	-0.59%
2022/10/26	0	0.00	5	53.84	53.90	-5	849	-0.59%
2022/10/25	0.1	53.00	1.1	53.00	53.00	-1.1	857	-0.12%
2022/10/24	1.1	54.11	0	0.00	53.40	1.1	853	0.13%
2022/10/21	16	53.21	16	53.06	52.90	0	857	0.00%
2022/10/20	7	54.60	0	54.70	54.40	7	854	0.82%
2022/10/19	13	55.68	10.1	55.39	55.80	2.9	846	0.34%
2022/10/18	13.2	53.19	10	52.52	52.50	3.2	818	0.39%
2022/10/17	13	55.59	0	58.00	55.20	13	787	1.65%
2022/10/14	29.1	57.35	0	57.80	56.70	29.1	750	3.88%
2022/10/13	3	58.33	1	58.10	58.00	2	738	0.27%
2022/10/12	0	0.00	15	58.81	58.80	-15	733	-2.04%
2022/10/11	0	0.00	1	58.90	58.10	-1	735	-0.14%
2022/10/06	0	0.00	4	58.48	58.50	-4	732	-0.55%
2022/10/05	2	57.60	0	0.00	57.60	2	728	0.27%
2022/10/04	0	0.00	4	58.12	58.10	-4	718	-0.56%
2022/10/03	11	57.12	2	57.40	57.00	9	702	1.28%
2022/09/30	2	56.85	7	57.60	57.50	-5	703	-0.71%
2022/09/29	2	56.45	0	0.00	57.70	2	697	0.29%
2022/09/28	10	57.30	0	0.00	56.30	10	695	1.44%
2022/09/27	5	57.40	0	0.00	57.40	5	685	0.73%
2022/09/26	3	58.30	1.1	57.85	57.80	1.9	688	0.28%
2022/09/23	7.1	57.36	4	57.45	57.30	3.1	680	0.45%
2022/09/22	3.3	57.02	0	0.00	56.70	3.3	680	0.48%
2022/09/21	76.1	57.85	0	0.00	57.70	76.1	639	11.90%
2022/09/20	48.4	58.26	4.1	58.59	58.60	44.3	587	7.54%
2022/09/19	97.7	59.89	2	60.50	59.00	95.7	539	17.74%
2022/09/16	14	59.94	11	60.20	60.10	3	512	0.58%
2022/09/15	7.1	61.30	5	61.56	61.20	2.1	500	0.42%
2022/09/14	16.4	61.86	11	61.45	61.60	5.4	506	1.06%
2022/09/13	2	62.15	11	62.32	62.70	-9	511	-1.76%
2022/09/12	4.1	61.88	0	0.00	61.80	4.1	532	0.76%
2022/09/08	7	61.87	2	62.05	62.30	5	564	0.89%
2022/09/07	7	62.60	4	62.30	62.70	3	598	0.50%
2022/09/06	2	62.90	2	63.30	63.50	0	614	0.00%
2022/09/05	5	63.00	3	63.20	63.60	2	617	0.32%
2022/09/02	0	0.00	7	63.66	63.70	-7	625	-1.12%
2022/09/01	4	62.48	4	62.90	62.90	0	626	0.00%
2022/08/31	1	62.50	2	62.80	63.80	-1	625	-0.16%
2022/08/30	7.1	61.05	5	61.70	62.10	2.1	624	0.34%
2022/08/29	4.1	61.81	3	61.60	61.50	1.1	628	0.17%
2022/08/26	2	62.75	0	0.00	62.40	2	627	0.32%
2022/08/25	5	63.22	1	63.70	62.70	4	625	0.65%
2022/08/24	1	63.30	2	63.70	63.50	-1	626	-0.16%
2022/08/23	6	63.40	3	63.60	63.00	3	635	0.47%
2022/08/22	2	62.70	4	63.13	63.50	-2	634	-0.32%
2022/08/19	4	62.60	13	62.50	62.40	-9	629	-1.43%
2022/08/18	4	62.92	1	63.10	62.90	3	631	0.48%
2022/08/17	3	63.87	1	64.00	63.10	2	633	0.32%
2022/08/16	0	0.00	0	64.00	64.00	0	632	0.00%
2022/08/15	0	0.00	2.1	63.91	64.00	-2.1	627	-0.33%
2022/08/12	4	63.73	4	63.95	63.80	0	627	0.00%
2022/08/11	0	63.40	4	63.63	63.90	-4	638	-0.63%
2022/08/10	2	63.15	0	0.00	62.70	2	641	0.31%
2022/08/09	1	62.50	6	63.72	63.50	-5	644	-0.78%
2022/08/08	4	62.78	2	62.90	62.90	2	650	0.31%
2022/08/05	0	63.80	2	63.90	63.60	-2	654	-0.31%
2022/08/04	2	62.75	2	63.50	64.00	0	665	0.00%
2022/08/03	0	0.00	1	63.20	63.30	-1	666	-0.15%
2022/08/02	1	62.20	51	62.72	62.70	-50	667	-7.49%
2022/08/01	2.2	62.67	4	63.28	62.60	-1.9	666	-0.28%
2022/07/28	1	62.20	1	62.60	62.70	0	655	0.00%
2022/07/27	0	0.00	2	61.80	62.20	-2	648	-0.31%
2022/07/26	0	60.80	0	0.00	60.90	0	647	0.00%
2022/07/25	0.1	60.40	0	0.00	60.40	0.1	647	0.02%
2022/07/22	1.2	60.13	0	0.00	60.40	1.2	658	0.17%
2022/07/21	1	60.30	0	0.00	60.50	1	668	0.15%
2022/07/20	3	60.50	3	61.20	60.90	0	677	0.00%
2022/07/19	1	60.70	2	61.20	61.20	-1	681	-0.15%
2022/07/18	8	59.99	0	0.00	60.80	8	678	1.18%
2022/07/14	6	60.45	0	0.00	60.30	6	676	0.89%
2022/07/13	4	61.33	1	61.20	61.70	3	676	0.44%
2022/07/12	2	61.50	3	61.40	61.80	-1	674	-0.15%
2022/07/11	7	61.91	0	0.00	61.10	7	673	1.04%
2022/07/07	0	63.00	1	63.70	62.80	-1	672	-0.15%
2022/07/06	1	63.50	24	63.28	62.70	-23	677	-3.39%
2022/07/05	1.2	63.80	21	63.86	63.00	-19.8	680	-2.91%
2022/07/04	21	63.31	3	63.67	63.00	18	679	2.65%
2022/07/01	25	62.63	8	62.70	62.00	17	684	2.48%
2022/06/30	5	62.02	27	61.96	62.60	-22	681	-3.22%
2022/06/29	1	62.80	1	63.30	62.90	0	686	0.00%
2022/06/28	1	63.00	0	0.00	62.90	1	700	0.14%
2022/06/27	10.1	63.18	12	63.95	62.60	-1.9	726	-0.27%
2022/06/24	3	63.00	28	63.39	63.50	-25	724	-3.45%
2022/06/23	10	62.89	7	63.04	61.60	3	720	0.42%
2022/06/22	1	61.80	2	62.20	61.20	-1	700	-0.14%
2022/06/21	9	62.30	14	61.51	61.80	-5	690	-0.73%
2022/06/20	7	59.61	4	60.00	59.40	3	690	0.43%
2022/06/17	86.6	60.31	5	60.48	59.70	81.6	671	12.14%
2022/06/16	28	61.71	6	61.82	61.70	22	644	3.42%
2022/06/15	16	65.84	106	65.98	66.10	-90	615	-14.63%	大賣/
2022/06/14	2	65.00	2	65.05	65.40	0	604	0.00%
2022/06/13	0	0.00	17	64.80	64.80	-17	607	-2.80%
2022/06/10	2	65.40	3	65.47	65.80	-1	613	-0.16%
2022/06/09	9	65.80	0	0.00	65.50	9	623	1.44%
2022/06/08	11	66.22	5	66.40	66.30	6	619	0.97%
2022/06/07	10	66.90	1	66.90	66.90	9	633	1.43%
2022/06/06	7	66.87	4.1	66.96	67.10	2.9	637	0.45%
2022/06/02	1	66.30	5.4	66.65	66.50	-4.4	645	-0.68%
2022/06/01	1	66.12	3	66.03	66.60	-2	656	-0.30%
2022/05/31	11	66.46	1	66.60	65.60	10	654	1.53%
2022/05/30	0	0.00	1	65.70	65.50	-1	641	-0.16%
2022/05/27	9.1	64.53	3	64.50	64.30	6.1	640	0.95%
2022/05/26	4	64.30	4	64.70	64.50	0	642	0.00%
2022/05/25	4	63.90	2	63.95	63.80	2	648	0.30%
2022/05/24	5	63.90	1	63.90	63.90	4	652	0.61%
2022/05/23	1	64.50	1	64.80	64.80	0	653	0.00%
2022/05/20	1	63.51	1	63.90	64.50	0	664	0.00%
2022/05/19	1	63.20	16	63.34	63.40	-15	666	-2.25%
2022/05/18	0.1	64.00	0	0.00	64.50	0.1	656	0.02%
2022/05/16	1	64.60	0	0.00	64.30	1	653	0.15%
2022/05/13	0	0.00	16	63.46	64.30	-16	648	-2.47%
2022/05/12	6	62.72	0	0.00	62.40	6	649	0.92%
2022/05/11	3	64.43	2	64.00	64.30	1	641	0.16%
2022/05/10	2	65.30	1	65.10	65.40	1	644	0.16%
2022/05/09	30	65.39	1	65.70	65.90	29	644	4.50%
2022/05/06	2	66.60	0	0.00	66.70	2	642	0.31%
2022/05/05	1	66.60	3	67.50	67.70	-2	651	-0.31%
2022/05/04	1	66.40	1	66.50	66.50	0	654	0.00%
2022/05/03	3	66.53	23	66.50	66.40	-20	661	-3.02%
2022/04/29	9	67.88	3	67.30	67.30	6	663	0.90%
2022/04/28	25	68.09	23.2	68.21	67.90	1.8	667	0.27%
2022/04/27	1.1	66.76	216	67.18	67.40	-214.9	656	-32.72%	大賣/鉅額交易
2022/04/26	1	65.13	135	66.79	66.60	-134	647	-20.70%	大賣/鉅額交易
2022/04/25	1	65.50	0.1	65.70	65.10	1	640	0.15%
2022/04/22	1	66.20	1	66.60	66.20	0	631	0.00%
2022/04/21	2	66.55	1	66.60	67.30	1	635	0.16%
2022/04/20	12	67.18	0	0.00	66.30	12	633	1.89%
2022/04/19	1	67.60	13	67.81	67.90	-12	627	-1.92%
2022/04/18	4	67.13	7	68.33	67.80	-3	627	-0.48%
2022/04/15	3	67.80	3	68.70	67.60	0	628	0.00%
2022/04/14	0	68.70	9	69.07	68.80	-9	640	-1.40%
2022/04/13	0	0.00	52	68.67	68.80	-52	673	-7.73%
2022/04/12	8	67.70	8	68.05	68.00	0	672	0.00%
2022/04/11	1	68.70	16	68.99	68.80	-15	668	-2.25%
2022/04/08	6	68.80	8	69.29	69.40	-2	663	-0.30%
2022/04/07	11	68.44	15.1	69.04	69.10	-4.1	658	-0.62%
2022/04/06	32.1	68.57	71	68.54	69.10	-38.9	645	-6.03%
2022/04/01	1	69.10	78.2	68.80	68.80	-77.2	637	-12.12%
2022/03/31	0	0.00	157.1	68.15	68.40	-157.1	625	-25.10%	大賣/鉅額交易
2022/03/30	1.1	65.31	23.7	66.26	67.90	-22.7	612	-3.70%
2022/03/29	0	64.94	1.1	64.90	65.20	-1.1	606	-0.18%
2022/03/28	0	65.00	12.1	65.09	65.00	-12.1	622	-1.95%
2022/03/25	6	64.40	4	64.92	65.00	2	641	0.31%
2022/03/24	5	64.34	4.5	64.68	64.80	0.5	667	0.08%
2022/03/23	5.4	63.36	5	63.76	64.50	0.4	690	0.06%
2022/03/18	0	0.00	4.4	62.51	62.30	-4.4	690	-0.64%
2022/03/17	3	61.97	10	62.30	62.30	-7	687	-1.02%
2022/03/16	19.3	61.69	0	0.00	61.80	19.3	678	2.84%
2022/03/15	6	61.90	3	63.40	63.40	3	667	0.45%
2022/03/14	16.1	61.87	1	62.80	61.80	15.1	654	2.30%
2022/03/11	4.1	62.63	0	0.00	62.70	4.1	644	0.63%
2022/03/10	0	0.00	21	62.87	62.70	-21	643	-3.26%
2022/03/09	5	61.60	1	62.10	61.60	4	631	0.63%
2022/03/08	0.1	62.00	14	62.40	61.70	-13.9	633	-2.20%
2022/03/07	1	62.60	6	61.40	61.80	-5	620	-0.81%
2022/03/04	1	62.10	0	0.00	62.70	1	612	0.16%
2022/03/02	2	62.15	2.1	62.49	62.50	-0.1	621	-0.01%
2022/03/01	1	62.10	0.1	62.50	62.30	1	620	0.15%
2022/02/25	9.1	61.59	2	61.35	61.10	7.1	617	1.14%
2022/02/24	0.2	62.00	1	61.60	61.70	-0.8	617	-0.14%
2022/02/23	7	62.43	0.1	62.90	62.40	7	612	1.14%
2022/02/22	4.3	61.99	2	61.65	62.10	2.3	614	0.37%
2022/02/21	1.1	62.42	1	62.80	62.90	0.1	608	0.01%
2022/02/18	3	62.97	0.1	63.64	62.60	2.9	613	0.48%
2022/02/17	2	63.35	4	63.50	63.20	-2	620	-0.32%
2022/02/16	5.1	63.12	0	0.00	63.30	5.1	630	0.80%
2022/02/15	0	63.50	2.1	63.57	62.80	-2	630	-0.32%
2022/02/14	2.1	62.91	1	62.64	63.20	1.1	639	0.17%
2022/02/10	8.4	64.05	5	63.96	63.90	3.4	662	0.51%
2022/02/09	1.2	64.79	1	65.50	65.50	0.2	663	0.03%
2022/02/08	2.1	64.85	0	0.00	65.00	2.1	664	0.32%
2022/02/07	0.2	65.16	3.3	65.25	65.30	-3.1	659	-0.47%
2022/01/26	2	63.85	5	63.86	63.80	-3	659	-0.45%
2022/01/25	0	0.00	1	63.00	63.20	-1	670	-0.15%
2022/01/24	0.1	62.20	0	62.60	62.90	0.1	669	0.01%
2022/01/20	1	62.30	0	0.00	62.50	1	671	0.15%
2022/01/18	0	0.00	13	62.02	62.50	-13	714	-1.82%
2022/01/17	4	61.90	11	61.81	61.80	-7	737	-0.95%
2022/01/14	11	62.90	11	63.30	62.10	0	790	0.00%
2022/01/13	16	62.96	19	62.99	63.00	-3	833	-0.36%
2022/01/12	11	62.30	13	62.61	62.60	-2	847	-0.24%
2022/01/11	2	61.30	0	61.90	61.80	2	858	0.23%
2022/01/10	2	61.20	0	0.00	61.20	2	868	0.23%
2022/01/07	12.2	62.32	1	61.50	61.30	11.2	874	1.28%
2022/01/06	32	62.94	29	63.04	62.90	3	868	0.35%
2022/01/05	10.1	61.25	1	61.90	61.70	9.1	854	1.06%
2022/01/04	1	61.00	0	0.00	61.40	1	869	0.12%
2022/01/03	4	61.33	1	61.40	61.40	3	875	0.34%
2021/12/30	0.2	62.10	0	0.00	61.80	0.2	890	0.02%
2021/12/29	2	61.75	0	0.00	62.00	2	899	0.22%
2021/12/28	3	62.10	0	0.00	62.20	3	907	0.33%
2021/12/27	1	62.00	5	62.42	62.50	-4	922	-0.43%
2021/12/24	1	61.90	20	62.25	61.90	-19	937	-2.03%
2021/12/23	6.3	61.63	30	61.80	61.40	-23.7	946	-2.50%
2021/12/22	10.1	62.10	0	0.00	61.90	10.1	940	1.08%
2021/12/21	2	62.30	10	62.70	62.90	-8	929	-0.87%
2021/12/20	30.2	61.94	16	63.24	63.60	14.2	931	1.53%
2021/12/17	26.2	62.27	26	62.94	64.10	0.2	929	0.02%
2021/12/16	13.2	62.95	12	63.67	62.60	1.2	942	0.13%
2021/12/15	14	63.32	1	63.00	63.20	13	997	1.31%
2021/12/14	2	64.30	1	64.10	64.20	1	994	0.10%
2021/12/13	2	64.85	3	65.30	64.90	-1	999	-0.10%
2021/12/10	22	64.52	23	64.76	65.30	-1	1,001	-0.10%
2021/12/09	0	0.00	10	65.10	65.00	-10	1,000	-1.00%
2021/12/08	0.1	66.54	0	0.00	64.50	0.1	1,001	0.01%
2021/12/07	13	63.98	13.2	64.55	64.80	-0.2	1,000	-0.02%
2021/12/06	12	64.74	2	65.00	64.60	10	997	1.00%
2021/12/03	26.1	64.75	6	65.08	64.80	20.1	1,003	2.00%
2021/12/02	1.1	65.00	1	65.20	64.60	0.1	1,006	0.01%
2021/12/01	0	0.00	2	65.90	65.80	-2	1,000	-0.20%
2021/11/30	3	65.80	3	65.90	64.60	0	1,006	0.00%
2021/11/29	2	64.50	5.4	65.11	65.00	-3.4	1,009	-0.34%
2021/11/26	8.3	64.92	6.1	65.06	64.90	2.2	1,016	0.21%
2021/11/25	11.1	65.82	0	0.00	66.20	11.1	1,025	1.08%
2021/11/24	7	66.03	1	66.50	66.40	6	1,045	0.57%
2021/11/23	12.1	66.69	1	66.20	66.00	11.1	1,052	1.06%
2021/11/22	8	66.96	1	67.00	67.20	7	1,054	0.66%
2021/11/19	15	67.36	4.1	67.50	67.50	11	1,060	1.03%
2021/11/18	2.3	67.61	0	0.00	67.90	2.3	1,069	0.21%
2021/11/17	12	67.47	14	68.29	68.30	-2	1,099	-0.18%
2021/11/16	10	67.65	6	67.87	68.20	4	1,138	0.35%
2021/11/15	14.2	67.61	15	67.26	67.60	-0.8	1,149	-0.07%
2021/11/12	45	68.56	0	0.00	68.70	45	1,142	3.94%
2021/11/11	6	67.67	16.1	69.07	69.20	-10.1	1,158	-0.87%
2021/11/10	31.5	68.26	2	69.80	67.70	29.5	1,156	2.55%
2021/11/09	3	68.47	55	69.52	69.80	-52	1,146	-4.54%
2021/11/08	2	67.00	4	68.10	68.40	-2	1,130	-0.18%
2021/11/05	41	67.33	15	67.40	67.60	26	1,125	2.31%
2021/11/04	22.1	68.38	4	68.70	68.00	18.1	1,125	1.61%
2021/11/03	15.1	68.01	22	69.21	68.70	-6.9	1,125	-0.61%
2021/11/02	8.4	67.26	25	67.79	68.80	-16.6	1,117	-1.48%
2021/11/01	16	66.45	14	66.65	66.20	2	1,099	0.18%
2021/10/29	0	66.90	0	0.00	67.20	0	1,093	0.00%
2021/10/28	6	67.65	9	68.04	68.00	-3	1,086	-0.28%
2021/10/27	3	68.60	18.1	68.54	68.40	-15.1	1,083	-1.39%
2021/10/26	15	68.13	27.2	68.01	68.20	-12.2	1,074	-1.13%
2021/10/25	18	67.29	3.1	66.15	66.40	14.9	1,050	1.42%
2021/10/22	8	65.98	73.1	64.02	66.50	-65.1	1,041	-6.25%
2021/10/21	0.1	61.81	4	62.73	62.90	-3.9	993	-0.39%
2021/10/20	8	61.54	1	62.00	61.90	7	950	0.74%
2021/10/18	1	61.60	3.5	61.69	60.60	-2.5	938	-0.27%
2021/10/15	1	60.70	0	0.00	60.70	1	949	0.11%
2021/10/14	3	61.10	0	0.00	60.80	3	951	0.32%
2021/10/13	56.5	62.42	8.1	62.62	62.80	48.4	951	5.09%
2021/10/12	25	61.96	63.4	62.40	62.80	-38.3	938	-4.08%
2021/10/08	0	0.00	17	61.79	61.90	-17	922	-1.84%
2021/10/07	12	61.00	2.5	61.06	61.20	9.5	920	1.03%
2021/10/06	0.1	59.70	23.2	59.55	59.70	-23.2	907	-2.56%
2021/10/05	21	59.03	26	59.30	59.10	-5	903	-0.55%
2021/10/04	10	59.00	24.1	59.73	59.50	-14.1	897	-1.57%
2021/10/01	71	57.78	84.1	58.39	59.10	-13.1	883	-1.48%
2021/09/30	14	57.94	25	58.04	58.10	-11	868	-1.26%
2021/09/29	65.1	57.33	14	57.33	57.50	51.1	859	5.94%
2021/09/28	9	56.84	24	57.10	57.50	-15	851	-1.76%
2021/09/27	40.5	56.20	34	56.49	56.70	6.5	853	0.77%
2021/09/24	22.3	56.15	8	56.08	56.10	14.3	836	1.70%
2021/09/23	61.4	56.56	22	57.58	56.10	39.4	809	4.87%
2021/09/22	47.9	57.36	0.5	58.44	56.50	47.4	771	6.14%
2021/09/17	10	61.40	0.1	61.49	61.60	9.9	701	1.41%
2021/09/16	2	60.50	23	61.11	62.00	-21	702	-2.99%
2021/09/15	5.5	61.84	8	61.75	61.50	-2.5	705	-0.35%
2021/09/14	2	62.45	0	62.90	62.90	2	728	0.27%
2021/09/13	0.6	63.23	1	63.30	63.30	-0.5	735	-0.06%
2021/09/10	8	61.88	5	62.18	61.90	3	747	0.40%
2021/09/09	1	62.50	1	62.20	62.10	0	770	0.00%
2021/09/08	0	0.00	5	63.14	62.50	-5	794	-0.63%
2021/09/07	3	63.83	17.5	63.62	63.20	-14.5	822	-1.76%
2021/09/06	11.1	64.45	3	64.67	65.00	8	838	0.96%
2021/09/03	1.2	64.18	5	64.22	64.20	-3.8	846	-0.45%
2021/09/02	5	64.10	2.2	64.25	63.40	2.8	848	0.33%
2021/09/01	5.1	64.20	11	64.08	64.20	-5.9	847	-0.70%
2021/08/31	13.2	62.64	8	63.33	63.70	5.2	846	0.61%
2021/08/30	7.2	63.51	18.6	62.25	64.00	-11.4	847	-1.34%
2021/08/27	11.1	59.83	21	60.30	60.60	-9.9	834	-1.18%
2021/08/26	15.1	60.64	6	60.50	60.60	9.1	829	1.10%
2021/08/25	6.3	61.33	7	62.01	61.80	-0.7	825	-0.09%
2021/08/24	4.2	60.86	12	60.55	61.00	-7.8	820	-0.96%
2021/08/23	37.5	61.74	30.4	61.71	62.10	7.1	810	0.87%
2021/08/20	12.3	59.61	71.5	59.62	60.40	-59.2	775	-7.64%
2021/08/19	0.2	57.64	23	57.86	57.60	-22.8	734	-3.10%
2021/08/18	1.3	57.33	0	57.10	57.50	1.3	717	0.19%
2021/08/17	16	57.61	22	57.72	57.90	-6	718	-0.84%
2021/08/16	1	55.80	1	56.90	56.90	0	702	0.00%
2021/08/13	6	56.23	9	56.42	56.60	-3	697	-0.43%
2021/08/12	5	56.80	4	56.88	56.60	1	696	0.14%
2021/08/11	0	0.00	0	56.40	56.40	0	701	0.00%
2021/08/10	0	0.00	4.1	55.32	56.10	-4.1	704	-0.58%
2021/08/09	10.1	55.77	0	0.00	55.10	10.1	721	1.39%
2021/08/06	12	56.00	0	0.00	55.80	12	732	1.64%
2021/08/05	17	56.26	1	56.00	56.00	16	757	2.11%
2021/08/04	1	56.10	0	0.00	56.40	1	806	0.12%
2021/08/02	0	0.00	2	56.30	56.70	-2	828	-0.24%
2021/07/30	3	55.33	4	55.55	56.00	-1	831	-0.12%
2021/07/29	3	56.77	0	0.00	56.40	3	828	0.36%
2021/07/28	0	0.00	3	57.07	57.00	-3	836	-0.36%
2021/07/27	0	0.00	22	56.70	56.80	-22	839	-2.62%
2021/07/26	0	0.00	4	56.65	56.70	-4	842	-0.48%
2021/07/23	3	56.37	3	56.43	56.60	0	846	0.00%
2021/07/22	1.1	55.87	14	56.70	56.90	-12.9	842	-1.53%
2021/07/21	26	54.73	14	55.75	56.50	12	836	1.43%
2021/07/20	32	55.15	3.3	55.77	55.80	28.8	818	3.51%
2021/07/19	23	55.22	11	55.13	55.50	12	817	1.47%
2021/07/16	0	0.00	4	54.45	54.50	-4	822	-0.49%
2021/07/15	1.1	54.00	2	54.21	53.90	-0.9	824	-0.11%
2021/07/14	7	53.30	11	53.51	54.00	-4	832	-0.48%
2021/07/13	4	53.20	5	53.44	53.20	-1	834	-0.12%
2021/07/12	12	53.12	10	53.32	53.60	2	855	0.23%
2021/07/09	5.1	52.68	4	52.90	52.80	1.1	855	0.13%
2021/07/08	3	52.60	3	52.70	52.90	0	860	0.00%
2021/07/07	9	52.59	6	52.80	52.90	3	866	0.35%
2021/07/06	2	52.35	3	52.10	52.40	-1	872	-0.11%
2021/07/05	4	52.20	0	0.00	52.30	4	874	0.46%
2021/07/02	24.1	51.98	8	52.09	51.90	16.1	873	1.84%
2021/07/01	11.1	52.73	6	52.67	52.50	5.1	873	0.59%
2021/06/30	9.3	53.07	2	53.00	53.30	7.3	871	0.83%
2021/06/29	6.1	53.17	1	53.20	53.20	5.1	879	0.57%
2021/06/28	2	53.80	0	0.00	53.80	2	891	0.23%
2021/06/25	3.3	54.50	0	0.00	54.30	3.3	895	0.37%
2021/06/24	5	54.40	3	54.83	54.50	2	898	0.22%
2021/06/23	7.7	54.50	5	54.64	53.70	2.7	901	0.30%
2021/06/22	0	0.00	1	53.90	53.70	-1	905	-0.11%
2021/06/21	20	52.98	6	53.27	53.30	14	916	1.53%
2021/06/18	3.1	53.81	14	53.50	53.30	-10.9	906	-1.20%
2021/06/17	17	53.72	15	53.90	54.00	2	890	0.23%
2021/06/16	32	57.42	11	57.44	57.70	21	887	2.37%
2021/06/15	17	57.49	14	57.76	57.30	3	868	0.35%
2021/06/11	2	57.45	15	57.57	57.60	-13	849	-1.53%
2021/06/10	5	57.18	6	57.40	57.20	-1	843	-0.12%
2021/06/09	7	56.83	10	57.00	57.00	-3	836	-0.36%
2021/06/08	17.5	56.94	4	57.35	56.50	13.5	832	1.62%
2021/06/07	10	56.86	15	56.72	57.10	-5	831	-0.60%
2021/06/04	1	55.80	15	56.02	56.40	-14	819	-1.71%
2021/06/03	1.2	55.57	0	0.00	55.50	1.2	823	0.15%
2021/06/02	2	55.20	20	55.37	55.90	-18	825	-2.18%
2021/06/01	3.2	55.06	1	55.20	55.50	2.2	828	0.27%
2021/05/31	3.3	54.89	0	0.00	54.90	3.3	834	0.40%
2021/05/28	3	54.90	11	55.22	55.00	-8	845	-0.95%
2021/05/27	3.5	54.89	0	0.00	54.50	3.5	853	0.41%
2021/05/26	0	0.00	4	55.15	55.70	-4	867	-0.46%
2021/05/25	16	54.70	5.2	54.99	55.00	10.9	884	1.23%
2021/05/24	3	54.33	2.3	54.70	54.80	0.7	898	0.08%
2021/05/21	10.4	54.00	3	54.27	54.60	7.4	924	0.80%
2021/05/20	1	52.40	3	53.03	53.00	-2	934	-0.21%
2021/05/19	5.2	52.60	3	52.80	52.90	2.2	938	0.23%
2021/05/18	14	52.36	3	52.81	52.50	11	939	1.17%
2021/05/17	7	51.56	0	0.00	51.10	7	946	0.74%
2021/05/14	27	53.14	1.1	52.77	53.50	25.9	935	2.77%
2021/05/13	41.1	50.71	6	51.50	52.30	35.1	930	3.77%
2021/05/12	29.3	55.65	11.1	54.24	53.00	18.2	908	2.00%
2021/05/11	3	57.53	17	57.61	57.10	-14	864	-1.62%
2021/05/10	1.1	57.64	3	57.67	57.70	-1.9	854	-0.22%
2021/05/07	2	57.25	9.1	57.74	57.30	-7.1	868	-0.82%
2021/05/06	8	56.63	4	57.20	56.90	4	872	0.46%
2021/05/05	0.1	56.40	7	56.47	56.20	-6.9	877	-0.79%
2021/05/04	1	56.40	11	55.89	56.10	-10	879	-1.14%
2021/05/03	15	57.09	1	56.80	56.70	14	870	1.61%
2021/04/29	1	57.50	8	57.40	57.70	-7	867	-0.81%
2021/04/28	0	57.70	5	57.58	58.10	-5	868	-0.57%
2021/04/27	5	57.50	4	57.60	57.70	1	889	0.11%
2021/04/26	2	57.85	2.1	58.02	57.90	-0.1	894	-0.01%
2021/04/23	12	57.68	44	58.06	57.90	-32	903	-3.54%
2021/04/22	3	57.76	22	57.97	57.60	-19	911	-2.08%
2021/04/21	4.1	57.45	28.1	57.63	57.50	-24.1	916	-2.62%
2021/04/20	6	57.60	8.1	57.87	57.50	-2.1	923	-0.23%
2021/04/19	5	57.84	4.2	57.89	57.90	0.8	937	0.09%
2021/04/16	4	56.80	25	56.97	57.50	-21	950	-2.21%
2021/04/15	5	55.90	11	55.83	56.00	-6	950	-0.63%
2021/04/14	4	55.48	19	55.84	55.80	-15	968	-1.55%
2021/04/13	0	0.00	7	56.69	56.30	-7	992	-0.71%
2021/04/12	5	56.18	10.4	56.50	56.30	-5.4	1,014	-0.53%
2021/04/09	6.1	56.29	13	56.40	56.20	-6.9	1,021	-0.68%
2021/04/08	3	56.47	10.1	56.50	56.40	-7.1	1,036	-0.68%
2021/04/07	11	56.11	40.1	56.16	56.60	-29	1,047	-2.77%
2021/04/06	3	56.67	6	56.63	56.80	-3	1,060	-0.28%
2021/04/01	2	56.81	5	56.96	56.80	-3	1,089	-0.27%
2021/03/31	5	56.60	9	56.69	57.00	-4	1,126	-0.35%
2021/03/30	11	55.70	28	55.81	56.00	-17	1,218	-1.40%
2021/03/29	8	55.46	11.2	55.36	55.50	-3.2	1,312	-0.25%
2021/03/26	19.1	55.93	3.3	55.77	55.70	15.8	1,400	1.13%
2021/03/25	26.4	55.30	33.2	55.45	56.00	-6.8	1,489	-0.46%
2021/03/24	16	54.27	17	54.42	54.40	-1	1,610	-0.06%
2021/03/23	1	53.50	2	53.60	53.50	-1	1,620	-0.06%
2021/03/22	14	53.46	3	53.73	54.00	11	1,660	0.66%
2021/03/19	6.5	53.29	3	53.23	53.70	3.5	1,675	0.21%
2021/03/18	6	53.95	3	53.63	53.70	3	1,690	0.18%
2021/03/17	7	54.06	1	54.10	54.10	6	1,703	0.35%
2021/03/16	0	0.00	13	54.38	54.60	-13	1,739	-0.75%
2021/03/15	10	53.70	0	0.00	53.80	10	1,797	0.56%
2021/03/12	2	53.65	1	53.70	53.90	1	1,865	0.05%
2021/03/11	0	0.00	27	54.21	54.00	-27	1,944	-1.39%
2021/03/10	6.1	53.46	0	0.00	53.60	6.1	2,009	0.30%
2021/03/09	10	53.30	8.2	53.64	54.20	1.8	2,082	0.09%
2021/03/08	1.1	52.97	2	53.90	52.90	-0.9	2,109	-0.04%
2021/03/05	3	53.37	3	53.53	53.10	0	2,130	0.00%
2021/03/04	10.1	53.06	11	53.50	53.20	-0.9	2,162	-0.04%
2021/03/03	2	53.00	12	53.80	54.30	-10	2,175	-0.46%
2021/03/02	14	52.97	13	53.16	52.70	1	2,214	0.05%
2021/02/26	15	53.59	5	53.54	53.60	10	2,233	0.45%
2021/02/25	7	54.29	12.1	54.76	55.10	-5.1	2,245	-0.23%
2021/02/24	9.3	53.99	2.4	54.12	54.20	6.9	2,238	0.31%
2021/02/23	10	53.28	20.5	52.70	53.90	-10.5	2,220	-0.47%
2021/02/22	7	51.60	1	51.60	51.60	6	2,193	0.27%
2021/02/19	1	51.10	0	0.00	50.90	1	2,184	0.05%
2021/02/18	16	51.01	0	0.00	51.10	16	2,191	0.73%
2021/02/17	2.3	51.03	0	0.00	50.90	2.3	2,192	0.10%
2021/02/05	10	50.79	5	51.06	51.00	5	2,180	0.23%
2021/02/04	5	50.34	0	0.00	50.10	5	2,175	0.23%
2021/02/03	5.2	50.61	6	50.65	50.60	-0.8	2,190	-0.04%
2021/02/02	3	50.83	1	51.10	50.90	2	2,188	0.09%
2021/02/01	7	50.59	11	50.43	50.80	-4	2,189	-0.18%
2021/01/29	40.1	50.65	5	50.74	50.00	35.1	2,184	1.61%
2021/01/28	4	51.15	0	0.00	51.40	4	2,175	0.18%
2021/01/27	1	51.70	14	51.91	52.00	-13	2,172	-0.60%
2021/01/26	23	50.99	21	51.03	50.80	2	2,163	0.09%
2021/01/25	12	51.21	11	51.47	51.60	1	2,177	0.05%
2021/01/22	3.2	51.71	7	51.77	51.70	-3.9	2,267	-0.17%
2021/01/21	3	51.87	0	0.00	52.00	3	2,270	0.13%
2021/01/20	23.1	52.50	35	52.32	51.90	-11.9	2,271	-0.52%
2021/01/19	1.1	54.07	11	54.44	53.80	-10	2,250	-0.44%
2021/01/18	14.1	54.08	29.2	54.23	54.00	-15	2,245	-0.67%
2021/01/15	53	55.71	7	54.91	54.70	46	2,233	2.06%
2021/01/14	26.1	55.49	19	55.78	56.10	7.1	2,247	0.32%
2021/01/13	52.1	56.36	6	56.32	56.00	46	2,241	2.05%
2021/01/12	109	56.46	36	56.74	56.70	73	2,237	3.26%	大買/
2021/01/11	103.1	57.62	4.1	57.60	57.40	99	2,228	4.44%	大買/
2021/01/08	14	58.03	50	58.34	58.80	-36	2,211	-1.63%
2021/01/07	30	58.07	0	0.00	58.40	30	2,194	1.37%
2021/01/06	19	58.84	196.1	58.61	58.50	-177.1	2,178	-8.13%	大賣/鉅額交易
2021/01/05	2.1	57.77	132	57.96	58.40	-129.9	2,151	-6.04%	大賣/鉅額交易
2021/01/04	3	57.53	21	57.48	57.70	-18	2,124	-0.85%
2020/12/31	25	56.70	4.1	56.63	56.30	20.9	2,115	0.99%
2020/12/30	44.5	57.27	16	57.74	57.60	28.5	2,097	1.36%
2020/12/29	100	57.69	50	57.99	57.80	50	2,084	2.40%
2020/12/28	129.4	57.60	18.1	57.58	57.90	111.3	2,072	5.37%	大買/鉅額交易
2020/12/25	22	56.30	66	56.16	57.00	-44	2,043	-2.15%
2020/12/24	47	54.40	23	54.70	55.10	24	2,001	1.20%
2020/12/23	42	53.20	18	53.48	53.80	24	1,899	1.26%
2020/12/22	12.1	53.82	14	54.71	53.80	-1.9	1,813	-0.10%
2020/12/21	15	54.40	36	54.75	55.00	-21	1,743	-1.20%
2020/12/18	47	55.52	11	56.45	55.00	36	1,666	2.16%
2020/12/17	5	56.16	16	56.31	56.30	-11	1,521	-0.72%
2020/12/16	19	56.09	128	56.37	56.50	-109	1,507	-7.23%	大賣/鉅額交易
2020/12/15	11	54.75	8	55.07	54.90	3	1,474	0.20%
2020/12/14	1	54.90	13	54.94	55.40	-12	1,460	-0.82%
2020/12/11	0	0.00	9	53.72	54.20	-9	1,427	-0.63%
2020/12/10	14	52.73	9	53.27	53.60	5	1,404	0.36%
2020/12/09	29	52.00	39	51.99	52.70	-10	1,368	-0.73%
2020/12/08	44	53.51	39	53.27	52.80	5	1,308	0.38%
2020/12/07	19	54.58	99	54.15	56.70	-80	1,237	-6.47%
2020/12/04	87	53.73	61.1	53.55	53.50	25.9	1,162	2.22%
2020/12/03	17	54.39	75	54.62	54.80	-58	1,097	-5.28%
2020/12/02	20	53.93	37	53.74	53.80	-17	1,023	-1.66%
2020/12/01	11	52.71	31	52.98	53.00	-20	992	-2.02%
2020/11/30	13.1	52.64	26.2	52.24	52.20	-13.1	979	-1.34%
2020/11/27	27	50.99	25	50.82	51.30	2	955	0.21%
2020/11/26	17.2	50.56	68	50.19	51.00	-50.8	993	-5.11%
2020/11/25	19	49.33	14.1	49.36	49.20	4.9	977	0.51%
2020/11/24	0	0.00	7	47.99	48.45	-7	972	-0.72%
2020/11/23	0	0.00	2.3	47.08	47.30	-2.3	953	-0.24%
2020/11/20	12	46.71	0	0.00	46.75	12	957	1.25%
2020/11/19	27	46.90	4	46.90	46.80	23	1,001	2.30%
2020/11/18	1	47.15	4	47.09	47.10	-3	1,005	-0.30%
2020/11/17	3	46.97	6	46.93	47.10	-3	1,016	-0.30%
2020/11/16	1	46.95	8.1	46.73	46.95	-7.1	1,032	-0.69%
2020/11/13	0	0.00	13	46.28	46.35	-13	1,043	-1.25%
2020/11/12	6	46.72	0	0.00	46.50	6	1,045	0.57%
2020/11/11	2	46.30	15	46.04	46.90	-13	1,061	-1.22%
2020/11/10	6.2	45.84	10	45.72	45.65	-3.8	1,047	-0.36%
2020/11/09	23	45.72	13	45.87	45.65	10	1,049	0.95%
2020/11/06	0	45.80	5	45.90	45.75	-5	1,058	-0.47%
2020/11/05	1	45.80	5	45.95	45.80	-4	1,091	-0.37%
2020/11/04	0	0.00	8	45.38	45.50	-8	1,107	-0.72%
2020/11/03	0	0.00	1	45.10	44.95	-1	1,110	-0.09%
2020/11/02	4.1	44.20	3	44.35	44.80	1.1	1,116	0.10%
2020/10/30	39.1	44.25	5	44.75	44.00	34.1	1,100	3.10%
2020/10/29	7.1	45.07	1	45.10	45.30	6.1	1,015	0.60%
2020/10/28	4.1	45.54	5	45.50	45.65	-0.9	1,027	-0.09%
2020/10/27	2	45.85	0	0.00	46.00	2	1,034	0.19%
2020/10/26	8	45.79	5	45.90	45.90	3	1,044	0.29%
2020/10/23	0	0.00	2	46.45	46.15	-2	1,066	-0.19%
2020/10/22	7	46.09	2	45.85	46.30	5	1,077	0.46%
2020/10/21	2	45.40	1	45.30	45.40	1	1,064	0.09%
2020/10/20	2	46.28	13	46.58	46.35	-11	1,071	-1.03%
2020/10/19	0	0.00	20	46.39	46.50	-20	1,123	-1.78%
2020/10/16	0	0.00	3	45.70	45.50	-3	1,146	-0.26%
2020/10/15	6	45.47	5	45.40	45.45	1	1,185	0.08%
2020/10/14	12	45.81	2	45.80	45.80	10	1,202	0.83%
2020/10/13	8	45.59	7	45.63	45.70	1	1,226	0.08%
2020/10/12	7	46.07	1	46.15	46.10	6	1,233	0.49%
2020/10/08	1	46.10	10	46.10	46.30	-9	1,258	-0.72%
2020/10/07	0	0.00	12	45.83	46.00	-12	1,262	-0.95%
2020/10/05	1	45.95	1	45.35	45.35	0	1,291	0.00%
2020/09/30	4	45.36	4	45.49	45.45	0	1,304	0.00%
2020/09/29	9	44.80	0	0.00	45.05	9	1,319	0.68%
2020/09/28	0	0.00	2	44.78	44.75	-2	1,341	-0.15%
2020/09/25	16	44.31	5	44.22	44.00	11	1,360	0.81%
2020/09/24	14	44.31	2	44.30	44.10	12	1,361	0.88%
2020/09/23	15	45.48	5	45.80	45.30	10	1,362	0.73%
2020/09/22	14	46.57	3	46.45	46.55	11	1,363	0.81%
2020/09/21	2	47.40	2	47.35	47.35	0	1,367	0.00%
2020/09/18	0	0.00	5	47.11	46.95	-5	1,369	-0.37%
2020/09/17	3	46.43	7	46.87	46.75	-4	1,393	-0.29%
2020/09/16	2	46.23	13	46.31	46.50	-11	1,484	-0.74%
2020/09/15	3	46.38	1	46.50	46.35	2	1,499	0.13%
2020/09/14	2	46.45	4	46.39	46.50	-2	1,583	-0.13%
2020/09/11	6	45.93	0	0.00	45.90	6	1,588	0.38%
2020/09/10	26	46.10	4	46.11	46.10	22	1,603	1.37%
2020/09/09	8	45.63	10	45.78	46.20	-2	1,617	-0.12%
2020/09/08	6	45.96	5	45.84	45.85	1	1,640	0.06%
2020/09/07	0	0.00	15	46.58	46.30	-15	1,648	-0.91%
2020/09/04	1	46.00	4	46.35	46.05	-3	1,661	-0.18%
2020/09/03	15	46.60	4	46.48	46.40	11	1,664	0.66%
2020/09/02	32	46.92	11	46.95	46.95	21	1,665	1.26%
2020/09/01	32	47.13	33	47.27	47.50	-1	1,669	-0.06%
2020/08/31	19	47.51	57	47.49	48.00	-38	1,619	-2.35%
2020/08/28	10	46.72	20	46.85	46.75	-10	1,589	-0.63%
2020/08/27	16	46.18	13	46.34	46.10	3	1,587	0.19%
2020/08/26	3	46.17	13	46.30	46.25	-10	1,582	-0.63%
2020/08/25	9	45.56	28	45.71	46.10	-19	1,581	-1.20%
2020/08/24	1	44.45	2	44.60	44.60	-1	1,598	-0.06%
2020/08/21	2	43.50	8	44.11	44.30	-6	1,640	-0.37%
2020/08/20	72	43.94	169	43.42	43.25	-97	1,661	-5.84%	大賣/
2020/08/19	2	44.60	18	44.75	44.75	-16	1,653	-0.97%
2020/08/18	8	44.54	6	44.49	44.45	2	1,645	0.12%
2020/08/17	6	44.83	5	44.96	44.85	1	1,655	0.06%
2020/08/14	4	44.19	1	44.30	44.10	3	1,643	0.18%
2020/08/13	7	44.12	5	44.12	44.20	2	1,654	0.12%
2020/08/12	4	44.21	7	43.99	43.90	-3	1,671	-0.18%
2020/08/11	16	44.69	21	44.81	44.55	-5	1,678	-0.30%
2020/08/10	19	43.71	28	44.08	43.90	-9	1,658	-0.54%
2020/08/07	15	42.55	3	42.65	42.55	12	1,670	0.72%
2020/08/06	8	42.68	1	42.70	42.85	7	1,690	0.41%
2020/08/05	1	42.15	0	0.00	42.25	1	1,718	0.06%
2020/08/04	4	42.26	1	42.15	42.15	3	1,734	0.17%
2020/08/03	21	42.16	0	0.00	42.15	21	1,726	1.22%
2020/07/31	11	42.89	5	42.81	42.50	6	1,717	0.35%
2020/07/30	10	42.93	7	42.64	43.05	3	1,710	0.18%
2020/07/29	22	42.28	5	42.73	42.05	17	1,704	1.00%
2020/07/28	30	42.35	16	42.25	42.00	14	1,687	0.83%
2020/07/27	40	43.20	25	43.03	43.00	15	1,698	0.88%
2020/07/24	15	44.93	7	44.99	44.40	8	1,694	0.47%
2020/07/23	46	45.61	10	45.51	45.50	36	1,683	2.14%
2020/07/22	18	48.93	3	48.93	48.95	15	1,663	0.90%
2020/07/21	52	49.00	194	48.93	49.05	-142	1,638	-8.67%	大賣/鉅額交易
2020/07/20	7	48.84	74	48.91	49.00	-67	1,614	-4.15%
2020/07/17	24	48.85	9	48.97	49.10	15	1,626	0.92%
2020/07/16	16	49.21	4	49.38	49.05	12	1,633	0.73%
2020/07/15	2	49.68	19	49.62	49.50	-17	1,629	-1.04%
2020/07/14	17	48.59	24	48.56	48.65	-7	1,631	-0.43%
2020/07/13	13	48.30	16	48.24	48.30	-3	1,643	-0.18%
2020/07/10	21	48.44	32.3	48.30	48.35	-11.3	1,654	-0.68%
2020/07/09	42	49.34	13	49.66	49.20	29	1,663	1.74%
2020/07/08	33	49.86	22	49.85	49.85	11	1,659	0.66%
2020/07/07	45	49.93	7	49.86	49.75	38	1,664	2.28%
2020/07/06	31	49.76	52	49.72	49.70	-21	1,692	-1.24%
2020/07/03	27	49.04	29	49.10	49.00	-2	1,693	-0.12%
2020/07/02	28	48.64	54	48.83	49.05	-26	1,703	-1.53%
2020/07/01	4	47.70	12	48.14	48.30	-8	1,712	-0.47%
2020/06/30	11	47.25	4	47.29	47.30	7	1,724	0.41%
2020/06/29	8	46.97	18.5	46.88	47.00	-10.5	1,759	-0.60%
2020/06/24	22	47.12	18	47.19	47.00	4	1,747	0.23%
2020/06/23	109.2	47.84	91.1	48.57	47.50	18.1	1,729	1.05%	大買/
2020/06/22	20	44.73	26	44.81	44.90	-6	1,644	-0.36%
2020/06/19	3	43.55	0	0.00	43.60	3	1,646	0.18%
2020/06/18	7	43.61	6	43.57	43.60	1	1,571	0.06%
2020/06/17	8	43.62	6	43.77	43.55	2	1,568	0.13%
2020/06/16	33	43.81	7	43.82	43.75	26	1,567	1.66%
2020/06/15	16	43.96	8	43.78	43.60	8	1,590	0.50%
2020/06/12	14	44.08	11	43.95	44.15	3	1,585	0.19%
2020/06/11	18	44.93	18	44.88	44.75	0	1,590	0.00%
2020/06/10	6	45.47	4	45.63	45.45	2	1,592	0.13%
2020/06/09	7	45.49	6	45.56	45.50	1	1,628	0.06%
2020/06/08	17	45.69	12	45.61	45.60	5	1,643	0.30%
2020/06/05	7	45.29	1	45.30	45.30	6	1,631	0.37%
2020/06/04	10	44.87	12.1	45.04	45.00	-2.1	1,636	-0.13%
2020/06/03	13	44.75	17.6	44.91	44.90	-4.6	1,648	-0.28%
2020/06/02	1	44.15	17	44.21	44.25	-16	1,635	-0.98%
2020/06/01	22	44.12	18.3	44.27	44.00	3.7	1,630	0.23%
2020/05/29	57.1	44.10	38	43.90	43.70	19.1	1,625	1.17%
2020/05/28	121	45.50	17.1	45.03	44.35	103.9	1,568	6.62%	大買/鉅額交易
2020/05/27	67	45.30	18	45.41	45.80	49	1,554	3.15%
2020/05/26	2.1	44.07	6	44.38	44.60	-3.9	1,545	-0.25%
2020/05/25	5	44.01	8	44.05	44.00	-3	1,534	-0.20%
2020/05/22	6	43.95	63	43.99	43.95	-57	1,532	-3.72%
2020/05/21	0	0.00	19	44.06	44.05	-19	1,532	-1.24%
2020/05/20	0	0.00	27	43.95	44.00	-27	1,527	-1.77%
2020/05/19	4	43.90	6	44.00	44.00	-2	1,514	-0.13%
2020/05/18	0	0.00	7	44.01	44.00	-7	1,502	-0.47%
2020/05/15	1	44.00	13	43.96	44.00	-12	1,486	-0.81%
2020/05/14	36	44.22	16.3	44.09	44.00	19.7	1,475	1.34%
2020/05/13	8	44.83	51	44.91	45.00	-43	1,448	-2.97%
2020/05/12	37	44.04	20	44.32	44.50	17	1,433	1.19%
2020/05/11	62	43.64	18	43.29	43.40	44	1,412	3.11%
2020/05/08	33	42.84	5	42.80	42.70	28	1,399	2.00%
2020/05/07	8	42.34	3	42.57	42.65	5	1,411	0.35%
2020/05/06	7	42.29	3	42.20	42.00	4	1,425	0.28%
2020/05/05	10.1	42.27	3	42.40	42.15	7.1	1,424	0.50%
2020/05/04	13	42.52	18	42.50	42.45	-5	1,430	-0.35%
2020/04/30	10	42.81	11	43.00	43.00	-1	1,434	-0.07%
2020/04/29	10	42.93	6	42.98	42.85	4	1,427	0.28%
2020/04/28	14	43.20	8	43.07	42.85	6	1,439	0.42%
2020/04/27	6	42.99	10	42.69	42.95	-4	1,465	-0.27%
2020/04/24	1	41.80	0	0.00	41.55	1	1,440	0.07%
2020/04/23	5	41.80	0	0.00	42.10	5	1,437	0.35%
2020/04/22	5	41.78	25	41.66	42.10	-20	1,429	-1.40%
2020/04/21	0	0.00	17	41.35	41.35	-17	1,399	-1.21%
2020/04/20	0	0.00	17	41.85	41.80	-17	1,378	-1.23%
2020/04/17	8	41.56	73	41.64	41.60	-65	1,372	-4.73%
2020/04/16	2	41.60	22	41.70	41.70	-20	1,350	-1.48%
2020/04/15	0	0.00	2	41.58	41.70	-2	1,338	-0.15%
2020/04/14	0	0.00	2	40.95	41.00	-2	1,327	-0.15%
2020/04/13	6	40.15	8	40.14	40.20	-2	1,308	-0.15%
2020/04/10	11	39.86	10	40.13	40.00	1	1,295	0.08%
2020/04/09	2	39.50	17	39.89	39.80	-15	1,277	-1.17%
2020/04/08	5	39.03	56	39.55	39.80	-51	1,224	-4.16%
2020/04/07	2	38.35	40	38.60	39.00	-38	1,201	-3.16%
2020/04/06	11.1	37.34	14	37.78	38.15	-2.9	1,186	-0.24%
2020/04/01	24	37.98	62	37.93	37.90	-38	1,160	-3.28%
2020/03/31	32	37.17	70	37.56	38.00	-38	1,126	-3.37%
2020/03/30	15	34.06	7	34.14	34.55	8	1,085	0.74%
2020/03/27	14	34.68	29	34.76	34.80	-15	1,085	-1.38%
2020/03/26	27	33.83	7	34.08	33.85	20	1,076	1.86%
2020/03/25	46	33.53	35	33.58	33.75	11	1,081	1.02%
2020/03/24	29	32.25	23	32.29	31.90	6	1,110	0.54%
2020/03/23	8	30.75	13	30.92	31.05	-5	1,142	-0.44%
2020/03/20	7	30.93	80	30.66	31.35	-73	1,153	-6.33%
2020/03/19	144	29.92	4	30.34	29.10	140	1,145	12.22%	大買/鉅額交易
2020/03/18	24	32.40	36	32.46	32.20	-12	1,109	-1.08%
2020/03/17	20	32.76	4	32.45	32.60	16	1,091	1.47%
2020/03/16	19	34.80	17	34.42	34.00	2	1,073	0.19%
2020/03/13	64	33.82	66	33.47	34.95	-2	1,057	-0.19%
2020/03/12	102	36.52	26	36.79	36.30	76	1,012	7.50%	大買/
2020/03/11	16	37.45	11	37.83	37.65	5	991	0.50%
2020/03/10	15	37.32	11	37.38	37.75	4	990	0.40%
2020/03/09	20	37.63	7	37.54	37.40	13	982	1.32%
2020/03/06	18	38.20	119	38.17	38.25	-101	970	-10.41%	大賣/鉅額交易
2020/03/05	5	38.58	35	38.47	38.70	-30	963	-3.11%
2020/03/04	4	37.78	37	38.05	38.15	-33	964	-3.42%
2020/03/03	9	37.92	0	0.00	37.95	9	956	0.94%
2020/03/02	13	37.18	5	37.72	37.40	8	960	0.83%
2020/02/27	67	38.29	16	38.21	37.85	51	935	5.45%
2020/02/26	8	38.62	10	38.58	38.70	-2	910	-0.22%
2020/02/25	2	38.75	0	0.00	38.85	2	900	0.22%
2020/02/24	21	39.07	26	39.05	38.85	-5	899	-0.56%
2020/02/21	9	39.26	18	39.41	39.40	-9	888	-1.01%
2020/02/20	2	39.40	6	39.53	39.35	-4	886	-0.45%
2020/02/19	1	39.40	14	39.39	39.45	-13	890	-1.46%
2020/02/18	1	39.00	0	0.00	39.00	1	907	0.11%
2020/02/17	1	39.20	3	39.28	39.15	-2	925	-0.22%
2020/02/14	12	39.27	0	0.00	39.20	12	924	1.30%
2020/02/13	8	39.36	10	39.43	39.25	-2	917	-0.22%
2020/02/12	2	39.30	17	39.34	39.35	-15	904	-1.66%
2020/02/11	14	38.74	8	38.83	38.75	6	891	0.67%
2020/02/10	28	38.63	19	38.68	38.60	9	883	1.02%
2020/02/07	52	38.93	0	0.00	39.20	52	868	5.99%
2020/02/06	4	39.33	3	39.38	39.30	1	858	0.12%
2020/02/05	27	39.12	0	0.00	39.10	27	856	3.15%
2020/02/04	33	39.50	2	39.50	39.40	31	852	3.64%
2020/02/03	29	39.35	77	39.64	39.60	-48	845	-5.68%
2020/01/31	131	39.57	112	39.84	40.35	19	833	2.28%	大買/大賣/
2020/01/30	31	39.50	149	39.23	39.05	-118	814	-14.48%	大賣/鉅額交易
2020/01/20	11	40.99	20.1	40.81	41.15	-9.1	790	-1.15%
2020/01/17	3	40.48	26	40.46	40.60	-23	778	-2.95%
2020/01/16	14	40.39	34	40.12	40.50	-20	774	-2.58%
2020/01/15	25	40.07	2	40.23	39.85	23	771	2.98%
2020/01/14	73	40.11	1	40.10	40.10	72	776	9.27%
2020/01/13	12	40.45	16	40.45	40.45	-4	764	-0.52%
2020/01/10	25	40.05	0	0.00	40.10	25	778	3.21%
2020/01/09	41	40.08	0	0.00	40.10	41	783	5.23%
2020/01/08	29	40.16	9	40.19	40.05	20	790	2.53%
2020/01/07	21	40.55	4	40.14	40.70	17	798	2.13%
2020/01/06	2	39.95	17	40.15	40.15	-15	797	-1.88%
2020/01/03	18	40.13	1	40.05	40.05	17	794	2.14%
2020/01/02	1	40.65	13	40.45	40.65	-12	787	-1.52%
2019/12/31	10	40.33	26	40.30	40.30	-16	783	-2.04%
2019/12/30	4	40.20	20	40.14	40.20	-16	783	-2.04%
2019/12/27	16	40.35	4	40.30	40.25	12	775	1.55%
2019/12/26	4	40.55	0	0.00	40.45	4	767	0.52%
2019/12/25	22	40.53	7	40.52	40.85	15	771	1.95%
2019/12/24	7	40.59	3	40.37	40.40	4	768	0.52%
2019/12/23	10	40.78	22	40.71	40.50	-12	762	-1.57%
2019/12/20	31	40.99	25.9	41.21	40.80	5.1	760	0.67%
2019/12/19	49	40.75	40.7	40.85	41.20	8.3	743	1.11%
2019/12/18	54	39.88	59	39.99	40.30	-5	690	-0.72%
2019/12/17	10	39.05	9	39.27	39.30	1	649	0.15%
2019/12/16	7	38.84	8	38.99	39.10	-1	628	-0.16%
2019/12/13	6	38.54	5	38.60	38.80	1	623	0.16%
2019/12/12	5	38.57	5	38.50	38.65	0	626	0.00%
2019/12/11	5	38.79	2	38.90	38.80	3	630	0.48%
2019/12/10	44	38.65	25	38.74	38.85	19	630	3.01%
2019/12/09	0	0.00	10	38.57	38.60	-10	637	-1.57%
2019/12/06	17	38.36	6	38.71	38.65	11	637	1.72%
2019/12/05	31	38.19	10	38.35	38.75	21	630	3.33%
2019/12/04	9	38.07	2	38.05	38.15	7	626	1.12%
2019/12/03	2	38.43	1	38.50	38.50	1	621	0.16%
2019/12/02	5	38.27	11	38.40	38.45	-6	616	-0.97%
2019/11/29	13	38.35	0	0.00	38.25	13	615	2.11%
2019/11/28	1	38.65	6	38.72	38.65	-5	612	-0.82%
2019/11/27	12	38.72	1	38.80	38.65	11	614	1.79%
2019/11/26	31	38.60	4	39.35	39.35	27	605	4.46%
2019/11/25	16	38.31	3	38.35	38.55	13	599	2.17%
2019/11/21	16.6	38.39	0	0.00	38.25	16.6	603	2.75%
2019/11/20	3	38.53	4	38.68	38.80	-1	596	-0.17%
2019/11/19	2	38.65	13	38.76	38.55	-11	594	-1.85%
2019/11/18	8	38.78	18	38.88	38.75	-10	595	-1.68%
2019/11/15	0	0.00	20	39.35	39.05	-20	587	-3.41%
2019/11/14	26	38.49	30	38.57	38.90	-4	564	-0.71%
2019/11/13	5	37.76	2.2	37.95	37.80	2.8	545	0.51%
2019/11/12	4	37.98	0	0.00	38.10	4	545	0.73%
2019/11/11	2	37.50	8	37.55	37.60	-6	555	-1.08%
2019/11/08	32	37.72	0	0.00	37.70	32	557	5.74%
2019/11/07	18	37.93	0	0.00	37.80	18	556	3.23%
2019/11/06	5	38.04	2	38.35	38.35	3	554	0.54%
2019/11/05	34	38.07	0	0.00	37.90	34	555	6.12%
2019/11/04	7	38.19	4	38.33	38.50	3	544	0.55%
2019/11/01	7	38.31	0	0.00	38.15	7	541	1.29%
2019/10/31	0	0.00	2	38.60	38.70	-2	541	-0.37%
2019/10/30	4	38.48	31	38.46	38.65	-27	539	-5.01%
2019/10/29	35	38.47	4	38.46	38.35	31	539	5.74%
2019/10/28	23	38.43	2	38.30	38.30	21	532	3.94%
2019/10/25	3	38.70	1	38.80	38.85	2	520	0.38%
2019/10/24	5	38.94	4.5	38.91	38.95	0.5	516	0.10%
2019/10/23	7	38.95	7	38.97	38.95	0	514	0.00%
2019/10/22	1	38.95	2	39.05	38.95	-1	515	-0.19%
2019/10/21	4	38.51	0	0.00	38.60	4	514	0.78%
2019/10/18	3	38.27	18	37.97	38.70	-15	523	-2.87%
2019/10/17	3	37.97	3	38.07	38.20	0	526	0.00%
2019/10/16	34	37.63	19	37.96	37.85	15	521	2.88%
2019/10/15	41	37.64	19	37.34	37.20	22	509	4.31%
2019/10/14	23	36.24	3	36.60	36.30	20	520	3.84%
2019/10/09	16	36.41	0	0.00	36.45	16	533	3.00%
2019/10/08	16	36.67	7	36.87	36.75	9	542	1.66%
2019/10/07	2	36.85	12	37.00	37.00	-10	547	-1.83%
2019/10/04	1	36.75	5	36.96	36.90	-4	550	-0.73%
2019/10/03	16	36.52	0	0.00	36.65	16	552	2.90%
2019/10/02	0	0.00	1	36.40	36.70	-1	558	-0.18%
2019/10/01	27	36.34	8	36.45	36.30	19	564	3.37%
2019/09/27	8	36.70	0	0.00	36.55	8	561	1.43%
2019/09/26	3	36.70	0	0.00	36.70	3	563	0.53%
2019/09/25	10	36.70	50	36.82	36.80	-40	569	-7.02%
2019/09/24	3	36.88	1.4	36.98	36.85	1.7	566	0.29%
2019/09/23	6	36.93	1	37.05	37.00	5	569	0.88%
2019/09/20	16	36.87	1	37.15	36.85	15	580	2.59%
2019/09/19	4	37.04	0	0.00	37.05	4	580	0.69%
2019/09/18	4	37.13	13	37.15	37.00	-9	585	-1.54%
2019/09/17	15	36.89	0	0.00	36.90	15	583	2.57%
2019/09/16	48	37.33	29	37.24	37.30	19	578	3.28%
2019/09/12	4	36.90	8	37.10	37.20	-4	579	-0.69%
2019/09/11	55	36.92	1	37.40	36.80	54	587	9.18%
2019/09/10	5	37.13	1	37.50	37.35	4	578	0.69%
2019/09/09	15	37.50	1	37.80	37.60	14	585	2.39%
2019/09/06	44	37.65	0.1	37.70	37.40	43.9	586	7.49%
2019/09/05	4	37.73	6	37.77	37.60	-2	591	-0.34%
2019/09/04	2	37.35	1	37.55	37.60	1	592	0.17%
2019/09/02	15	37.29	0	0.00	37.25	15	610	2.46%
2019/08/30	1	37.25	1	37.65	37.65	0	623	0.00%
2019/08/29	5	36.55	4	36.55	36.55	1	625	0.16%
2019/08/28	0	0.00	3	36.80	36.70	-3	635	-0.47%
2019/08/27	5	37.01	0	0.00	36.65	5	647	0.77%
2019/08/26	16	37.04	19	37.37	37.00	-3	663	-0.45%
2019/08/23	5	37.23	0	0.00	37.45	5	679	0.74%
2019/08/22	9	37.51	1	37.60	37.60	8	699	1.14%
2019/08/21	7	37.87	0.3	38.00	37.60	6.7	745	0.90%
2019/08/20	83	38.07	0	0.00	38.25	83	763	10.87%
2019/08/19	41	38.12	0.9	38.40	38.10	40.1	768	5.22%
2019/08/16	3	38.23	0	0.00	38.30	3	767	0.39%
2019/08/15	2.1	38.31	24	38.35	38.30	-21.9	768	-2.85%
2019/08/14	0	0.00	20	38.50	38.85	-20	770	-2.59%
2019/08/13	0	0.00	12	37.99	38.25	-12	768	-1.56%
2019/08/12	1	38.25	3	38.07	38.25	-2	766	-0.26%
2019/08/08	1	37.00	3	37.58	37.80	-2	772	-0.26%
2019/08/07	1	37.00	2	37.10	37.00	-1	772	-0.13%
2019/08/06	3	36.37	13	36.57	36.95	-10	775	-1.29%
2019/08/05	3	37.10	1	37.35	37.05	2	773	0.26%
2019/08/02	1.4	37.34	11	37.53	37.35	-9.6	786	-1.22%
2019/08/01	12.1	37.85	2	37.95	37.90	10.1	777	1.30%
2019/07/31	7	38.02	0	0.00	38.15	7	778	0.90%
2019/07/30	5.1	38.23	0	0.00	38.10	5.1	773	0.66%
2019/07/29	5	38.34	1	38.35	38.35	4	775	0.52%
2019/07/26	35	38.49	0	0.00	38.45	35	782	4.47%
2019/07/25	5	38.30	11	38.30	38.45	-6	796	-0.75%
2019/07/24	20.1	38.50	0	0.00	38.30	20.1	805	2.50%
2019/07/23	10.1	39.22	4	39.70	39.05	6.1	800	0.76%
2019/07/22	1	40.60	6	40.57	40.20	-5	791	-0.63%
2019/07/19	2	39.88	16	39.81	39.95	-14	779	-1.80%
2019/07/18	27	38.24	7	38.64	38.80	20	764	2.62%
2019/07/17	11	38.23	1	38.20	38.20	10	758	1.32%
2019/07/16	9	38.33	8.4	38.28	38.20	0.7	755	0.09%
2019/07/15	11	40.92	16	40.98	41.00	-5	725	-0.69%
2019/07/12	15	40.87	104	40.85	40.80	-89	710	-12.53%	大賣/
2019/07/10	1	40.85	0	0.00	41.05	1	702	0.14%
2019/07/09	1	40.95	0	0.00	41.00	1	701	0.14%
2019/07/08	0	0.00	32	40.98	40.80	-32	705	-4.54%
2019/07/05	2	40.98	4	40.84	41.05	-2	704	-0.28%
2019/07/04	4	40.50	9	40.56	40.55	-5	713	-0.70%
2019/07/03	6.1	40.60	9	40.65	40.55	-2.9	728	-0.40%
2019/07/02	4	40.98	4	40.96	41.10	0	734	0.00%
2019/07/01	3	41.23	6	41.22	41.25	-3	738	-0.41%
2019/06/28	2	41.00	4	41.05	41.25	-2	736	-0.27%
2019/06/27	8	40.83	1	40.80	41.00	7	737	0.95%
2019/06/26	12	40.54	0	0.00	40.80	12	744	1.61%
2019/06/25	9.1	40.60	0	0.00	40.75	9.1	749	1.21%
2019/06/24	0	0.00	1	40.95	40.80	-1	766	-0.13%
2019/06/21	1	40.65	0	0.00	40.80	1	765	0.13%
2019/06/20	10	40.83	2	40.65	40.80	8	769	1.04%
2019/06/19	0	0.00	7	40.33	40.55	-7	764	-0.92%
2019/06/18	0	0.00	1	39.95	40.00	-1	756	-0.13%
2019/06/17	2	39.90	1	39.70	39.80	1	763	0.13%
2019/06/14	5	39.88	15	39.83	39.75	-10	763	-1.31%
2019/06/13	1	39.70	9	39.81	40.00	-8	769	-1.04%
2019/06/12	13	40.08	6	39.92	39.80	7	950	0.74%
2019/06/11	6	39.90	2	40.03	39.95	4	976	0.41%
2019/06/10	31	39.83	74	39.88	40.20	-43	1,036	-4.15%
2019/06/06	7	39.45	2	39.58	39.80	5	1,039	0.48%
2019/06/05	29	39.69	9	39.62	39.30	20	1,043	1.92%
2019/06/04	3	39.62	4	39.53	39.70	-1	1,048	-0.10%
2019/06/03	5	39.55	43	39.82	39.90	-38	1,052	-3.61%
2019/05/31	8	39.48	2	39.60	39.70	6	1,040	0.58%
2019/05/30	10	38.90	29	38.82	39.20	-19	1,028	-1.85%
2019/05/29	20	38.32	86	38.65	38.30	-66	1,020	-6.46%
2019/05/28	92.1	38.72	109	38.66	38.55	-16.9	1,004	-1.68%	大賣/
2019/05/27	7	38.16	77	38.18	38.05	-70	962	-7.27%
2019/05/24	0	0.00	13	37.79	37.65	-13	942	-1.38%
2019/05/23	7	37.49	1	37.70	37.70	6	939	0.64%
2019/05/22	5	37.70	13	37.73	37.80	-8	948	-0.84%
2019/05/21	21	37.64	2	37.50	37.55	19	959	1.98%
2019/05/20	1	36.85	42	37.23	37.40	-41	956	-4.29%
2019/05/17	11	37.45	16	37.52	37.45	-5	955	-0.52%
2019/05/16	0	0.00	3	37.58	37.40	-3	960	-0.31%
2019/05/15	13	37.11	1	37.15	37.25	12	958	1.25%
2019/05/14	10	37.05	5	37.20	37.05	5	964	0.52%
2019/05/13	0	0.00	13	36.78	37.00	-13	965	-1.35%
2019/05/10	25	36.78	5	37.21	36.55	20	985	2.03%
2019/05/09	2.2	37.57	1	37.60	37.55	1.2	977	0.12%
2019/05/08	10	37.60	2	37.60	37.70	8	987	0.81%
2019/05/07	0	0.00	9	37.48	37.60	-9	994	-0.91%
2019/05/06	3	37.02	46	37.03	37.25	-43	1,015	-4.23%
2019/05/03	17	37.20	2	37.55	37.10	15	1,038	1.44%
2019/05/02	23	37.35	8	37.58	37.30	15	1,033	1.45%
2019/04/30	0	0.00	59	37.62	38.15	-59	1,024	-5.76%
2019/04/29	22	37.43	0	0.00	37.40	22	1,018	2.16%
2019/04/26	2	37.25	0	0.00	37.30	2	1,025	0.19%
2019/04/25	9	37.16	4	37.30	37.35	5	1,045	0.48%
2019/04/24	3	37.02	2	37.20	37.05	1	1,045	0.10%
2019/04/23	13	37.15	1	37.40	37.00	12	1,043	1.15%
2019/04/22	55	37.25	3	37.45	37.15	52	1,040	5.00%
2019/04/19	8	37.32	6	37.47	37.45	2	1,041	0.19%
2019/04/18	53	37.41	0	0.00	37.05	53	1,050	5.04%
2019/04/17	4	37.56	20	37.67	37.60	-16	1,048	-1.52%
2019/04/16	17	37.51	8	37.75	37.45	9	1,046	0.86%
2019/04/15	10	37.80	49	37.83	37.75	-39	1,040	-3.75%
2019/04/12	2	37.63	0	0.00	37.75	2	1,038	0.19%
2019/04/11	2	37.80	8.3	38.02	37.95	-6.3	1,032	-0.61%
2019/04/10	6	37.98	15	38.01	37.80	-9	1,029	-0.87%
2019/04/09	9	37.61	93	37.56	37.55	-84	1,012	-8.29%
2019/04/08	12	36.88	7	36.99	37.05	5	999	0.50%
2019/04/03	45	37.03	3	37.50	37.00	42	989	4.24%
2019/04/02	6	37.35	12	37.54	37.40	-6	997	-0.60%
2019/04/01	16	37.67	46	37.60	37.70	-30	998	-3.01%
2019/03/29	17	37.25	21	37.36	37.50	-4	986	-0.41%
2019/03/28	16	36.78	21	37.09	37.15	-5	974	-0.51%
2019/03/27	6	37.08	73	37.15	37.05	-67	963	-6.95%
2019/03/26	13	36.03	10	36.28	36.35	3	941	0.32%
2019/03/25	21	35.87	4	35.85	35.80	17	941	1.81%
2019/03/22	0	0.00	24	36.39	36.45	-24	944	-2.54%
2019/03/21	6	36.15	7	36.19	36.25	-1	939	-0.11%
2019/03/20	7	36.21	7	36.33	36.40	0	935	0.00%
2019/03/19	2	36.18	5	36.22	36.05	-3	930	-0.32%
2019/03/18	6	35.75	9	35.77	35.90	-3	922	-0.33%
2019/03/15	107	35.63	114	35.65	35.35	-7	916	-0.76%	大買/大賣/
2019/03/14	8	34.94	35	35.08	35.10	-27	731	-3.69%
2019/03/13	117	34.71	8	34.59	34.50	109	708	15.38%	大買/鉅額交易
2019/03/12	86	35.29	24	35.53	35.45	62	649	9.54%
2019/03/11	12	35.70	20	35.79	35.65	-8	640	-1.25%
2019/03/08	20	35.99	1	36.15	35.90	19	626	3.03%
2019/03/07	11	36.48	0	0.00	36.20	11	634	1.73%
2019/03/06	6	36.83	0	0.00	36.85	6	620	0.97%
2019/03/05	59	37.09	0	0.00	37.00	59	623	9.47%
2019/03/04	8	37.47	51	37.59	37.85	-43	631	-6.81%
2019/02/27	12	37.00	0	0.00	36.90	12	634	1.89%
2019/02/26	19	37.08	6	37.15	37.20	13	639	2.03%
2019/02/25	20	37.54	0	0.00	37.40	20	636	3.14%
2019/02/22	20	37.75	0	0.00	37.70	20	636	3.14%
2019/02/21	33	37.94	22	37.98	38.15	11	632	1.74%
2019/02/20	4.1	37.56	38	37.87	38.10	-33.9	625	-5.42%
2019/02/19	9	37.05	5	37.10	37.00	4	613	0.65%
2019/02/18	23	37.43	1	37.35	37.35	22	614	3.58%
2019/02/15	12	37.73	68	37.56	37.90	-56	610	-9.17%
2019/02/14	1	38.15	0	0.00	38.20	1	607	0.16%
2019/02/13	2	38.35	4	38.58	38.70	-2	600	-0.33%
2019/02/12	1	38.30	4	38.55	38.40	-3	592	-0.51%
2019/02/11	3	37.75	10.2	37.59	38.65	-7.2	587	-1.22%
2019/01/30	8	37.46	23	37.60	37.30	-15	570	-2.63%
2019/01/29	9	37.24	15	37.13	37.55	-6	571	-1.05%
2019/01/28	0	0.00	16	37.59	37.30	-16	572	-2.80%
2019/01/25	43	36.94	11	36.93	37.20	32	574	5.57%
2019/01/24	21	36.68	22	36.32	36.80	-1	602	-0.17%
2019/01/23	15	35.89	42	35.88	35.95	-27	614	-4.39%
2019/01/22	1	35.95	15	36.05	36.00	-14	631	-2.22%
2019/01/21	5	35.99	20.1	36.06	35.95	-15.1	626	-2.41%
2019/01/18	36	35.61	34	35.64	36.00	2	632	0.32%
2019/01/17	0	0.00	82	35.51	35.80	-82	638	-12.85%
2019/01/16	16	35.06	6	35.18	34.85	10	638	1.57%
2019/01/15	5	34.85	7	35.11	35.20	-2	656	-0.30%
2019/01/14	7	34.83	4	34.83	34.95	3	665	0.45%
2019/01/11	10	34.59	0	0.00	34.55	10	723	1.38%
2019/01/10	1	35.20	16	35.11	35.10	-15	731	-2.05%
2019/01/09	0	0.00	7	34.83	34.90	-7	737	-0.95%
2019/01/08	5	34.30	6	34.25	34.25	-1	752	-0.13%
2019/01/07	1	34.40	0	0.00	34.35	1	776	0.13%
2019/01/04	15	34.40	0	0.00	34.35	15	828	1.81%
2019/01/03	0	0.00	3	34.63	34.60	-3	906	-0.33%
2019/01/02	20	34.56	1	34.45	34.10	19	919	2.07%
2018/12/28	1	34.55	5	34.50	34.50	-4	927	-0.43%
2018/12/27	16	34.67	8	34.83	34.30	8	967	0.83%
2018/12/26	8	34.61	10	35.16	34.80	-2	982	-0.20%
2018/12/25	28	35.03	34	35.18	34.75	-6	1,023	-0.59%
2018/12/24	8	34.84	6	34.55	34.65	2	1,123	0.18%
2018/12/22	5	33.83	23	33.75	33.80	-18	1,197	-1.50%
2018/12/21	9	33.79	1	33.85	33.75	8	1,234	0.65%
2018/12/20	5	34.03	6	33.95	34.15	-1	1,232	-0.08%
2018/12/18	10	34.59	0	0.00	34.15	10	1,232	0.81%
2018/12/17	0	0.00	3	34.85	34.75	-3	1,239	-0.24%
2018/12/13	7	34.62	0	0.00	34.55	7	1,233	0.57%
2018/12/12	4	34.39	22	34.97	35.00	-18	1,237	-1.45%
2018/12/11	1	34.45	0	0.00	34.70	1	1,232	0.08%
2018/12/10	1	34.50	1	34.60	34.60	0	1,234	0.00%
2018/12/07	8	34.61	3	34.65	35.00	5	1,237	0.40%
2018/12/06	7	33.84	2	33.90	33.60	5	1,238	0.40%
2018/12/05	18	34.45	2	34.30	34.30	16	1,233	1.30%
2018/12/04	41	35.18	1	35.10	35.00	40	1,236	3.24%
2018/12/03	49	35.76	6	36.00	35.60	43	1,224	3.51%
2018/11/30	10	35.86	22	35.58	36.00	-12	1,224	-0.98%
2018/11/29	13	35.28	0	0.00	35.20	13	1,209	1.07%
2018/11/28	4	35.15	2	35.30	35.60	2	1,208	0.17%
2018/11/27	13	35.60	7	35.51	35.50	6	1,201	0.50%
2018/11/26	8.1	34.96	0	0.00	35.00	8.1	1,184	0.68%
2018/11/23	0	0.00	16	35.76	35.95	-16	1,174	-1.36%
2018/11/22	0	0.00	5	35.56	35.45	-5	1,168	-0.43%
2018/11/20	1	35.15	0	0.00	35.15	1	1,168	0.09%
2018/11/19	0	0.00	1	35.30	35.55	-1	1,168	-0.09%
2018/11/16	0	0.00	3	35.15	35.15	-3	1,164	-0.26%
2018/11/15	4	34.81	0	0.00	34.80	4	1,162	0.34%
2018/11/14	1	35.30	16	35.26	35.30	-15	1,161	-1.29%
2018/11/13	2	35.45	3	35.55	35.60	-1	1,159	-0.09%
2018/11/12	1	35.80	0	0.00	35.45	1	1,156	0.09%
2018/11/08	1	36.15	1	36.00	35.60	0	1,165	0.00%
2018/11/07	0	0.00	4	35.95	35.85	-4	1,163	-0.34%
2018/11/06	0	0.00	62	35.93	36.00	-62	1,166	-5.31%
2018/11/05	1	35.20	1	35.40	35.75	0	1,160	0.00%
2018/11/02	1	35.70	10	35.89	35.95	-9	1,153	-0.78%
2018/11/01	3	35.75	31.1	35.65	36.00	-28.1	1,139	-2.46%
2018/10/31	1	35.35	6	34.74	35.30	-5	1,093	-0.46%
2018/10/30	2	33.88	10.4	33.87	34.20	-8.4	1,056	-0.79%
2018/10/29	0	0.00	2	32.98	33.00	-2	1,037	-0.19%
2018/10/26	1	32.75	3	32.80	32.75	-2	1,037	-0.19%
2018/10/25	4.2	32.68	2	32.65	32.60	2.2	1,029	0.21%
2018/10/24	0	0.00	11	32.73	33.30	-11	1,016	-1.08%
2018/10/23	11	33.33	28	33.23	32.75	-17	999	-1.70%
2018/10/22	5	34.33	20	34.45	34.15	-15	983	-1.52%
2018/10/19	33	35.18	1	34.60	35.10	32	974	3.28%
2018/10/18	0	0.00	16	35.50	35.60	-16	918	-1.74%
2018/10/17	5	35.55	6	35.53	35.50	-1	932	-0.11%
2018/10/16	11	35.55	6	35.53	35.60	5	937	0.53%
2018/10/15	15	35.79	4	35.78	35.50	11	925	1.19%
2018/10/12	28	35.39	21	35.23	35.55	7	905	0.77%
2018/10/11	22	34.59	32	34.87	34.90	-10	857	-1.17%
2018/10/09	3	35.47	9	35.47	35.45	-6	781	-0.77%
2018/10/08	9.1	35.39	8	35.53	35.55	1.1	767	0.14%
2018/10/05	10	35.17	29	35.37	35.50	-19	761	-2.50%
2018/10/04	17	35.11	31	35.02	35.50	-14	723	-1.94%
2018/10/03	19	35.84	41	35.43	35.25	-22	715	-3.08%
2018/10/02	28	35.12	138	35.41	36.05	-110	671	-16.39%	大賣/鉅額交易
2018/10/01	44.1	33.72	54	33.74	34.00	-9.9	560	-1.77%
2018/09/28	0	0.00	22	32.00	32.10	-22	494	-4.45%
2018/09/27	4	31.21	0	0.00	31.30	4	460	0.87%
2018/09/25	2	31.20	0	0.00	31.20	2	463	0.43%
2018/09/21	12	31.29	0	0.00	31.15	12	472	2.54%
2018/09/20	6	31.30	0	0.00	31.25	6	470	1.28%
2018/09/19	0	0.00	5	31.65	31.60	-5	477	-1.05%
2018/09/18	7	31.24	11	31.32	31.45	-4	477	-0.84%
2018/09/17	23	31.40	0	0.00	31.35	23	484	4.75%
2018/09/14	14	31.58	2	31.60	31.55	12	493	2.43%
2018/09/13	5	31.60	15	31.62	31.50	-10	498	-2.01%
2018/09/12	5	31.23	1	31.50	31.60	4	495	0.81%
2018/09/10	8	30.84	7	31.57	30.85	1	497	0.20%
2018/09/07	2	30.70	2	30.90	30.75	0	494	0.00%
2018/09/06	3	30.73	0	0.00	30.70	3	497	0.60%
2018/09/05	8	31.10	0.3	31.50	31.00	7.7	493	1.56%
2018/09/04	14	31.39	0	0.00	31.45	14	496	2.82%
2018/09/03	12	31.42	0	0.00	31.50	12	503	2.39%
2018/08/31	16	31.27	1	31.50	31.50	15	510	2.94%
2018/08/30	83	31.48	0	0.00	31.40	83	518	16.00%
2018/08/29	0.1	31.60	0	0.00	31.50	0.1	528	0.02%
2018/08/28	0	0.00	11	31.50	31.60	-11	530	-2.07%
2018/08/27	2	31.33	6	31.34	31.35	-4	536	-0.75%
2018/08/24	0	0.00	11	31.08	31.10	-11	537	-2.04%
2018/08/23	0	0.00	2	30.90	30.85	-2	550	-0.36%
2018/08/22	1	30.85	0	0.00	30.60	1	554	0.18%
2018/08/21	2	30.55	0	0.00	30.75	2	559	0.36%
2018/08/20	1	30.45	0	0.00	30.45	1	557	0.18%
2018/08/17	0	0.00	1	30.65	30.50	-1	557	-0.18%
2018/08/16	8	30.43	1	30.45	30.45	7	558	1.25%
2018/08/15	2	30.55	0	0.00	30.55	2	558	0.36%
2018/08/14	4	30.68	2	30.70	30.60	2	555	0.36%
2018/08/13	9	30.70	0	0.00	30.80	9	558	1.61%
2018/08/10	1	30.95	0	0.00	31.05	1	553	0.18%
2018/08/09	37	31.13	0	0.00	31.00	37	559	6.61%
2018/08/08	25	31.37	2	31.45	31.35	23	575	4.00%
2018/08/07	39	31.59	1	31.80	31.45	38	579	6.55%
2018/08/06	8	31.71	6.3	31.78	31.70	1.7	578	0.29%
2018/08/03	2	31.40	0	0.00	31.75	2	580	0.34%
2018/08/02	41	31.34	0	0.00	31.40	41	579	7.07%
2018/08/01	17	31.34	44	31.44	31.60	-27	583	-4.63%
2018/07/31	5	31.25	0	0.00	31.25	5	580	0.86%
2018/07/30	46	31.35	51.2	31.37	31.30	-5.2	575	-0.90%
2018/07/27	1	31.40	2	31.30	31.35	-1	572	-0.17%
2018/07/26	0	0.00	8.7	31.29	31.30	-8.7	568	-1.53%
2018/07/25	12	31.10	2	31.20	31.20	10	567	1.76%
2018/07/24	9	30.63	8	30.71	30.95	1	570	0.18%
2018/07/23	16	32.87	127	32.90	32.95	-111	546	-20.30%	大賣/鉅額交易
2018/07/20	5	32.80	5	32.99	32.80	0	526	0.00%
2018/07/19	12	32.75	1	32.85	33.00	11	518	2.12%
2018/07/18	5	32.78	5	32.94	33.05	0	516	0.00%
2018/07/17	8	32.50	2	32.65	32.70	6	514	1.17%
2018/07/16	0	0.00	2	32.40	32.35	-2	524	-0.38%
2018/07/13	2	32.08	5	32.15	32.05	-3	528	-0.57%
2018/07/12	1	31.90	0	0.00	31.90	1	530	0.19%
2018/07/11	18	31.86	0	0.00	31.80	18	535	3.36%
2018/07/10	22	32.02	0	0.00	32.00	22	528	4.16%
2018/07/09	0	0.00	5	31.90	31.90	-5	531	-0.94%
2018/07/06	8	31.76	2	32.30	31.75	6	530	1.13%
2018/07/05	7	32.00	3	32.00	32.00	4	524	0.76%
2018/07/04	1	31.95	0	0.00	32.00	1	528	0.19%
2018/07/03	2	32.13	0	0.00	31.95	2	535	0.37%
2018/07/02	426	32.23	300	32.21	32.05	126	540	23.32%	大買/大賣/鉅額交易
2018/06/29	4.2	31.88	0	0.00	32.40	4.2	531	0.78%
2018/06/28	17	32.03	1	32.00	31.95	16	524	3.05%
2018/06/27	4	32.13	0	0.00	32.25	4	520	0.77%
2018/06/26	5	31.88	8	32.00	31.95	-3	520	-0.58%
2018/06/25	14	32.49	0	0.00	32.35	14	518	2.70%
2018/06/22	40	32.60	36	32.57	32.70	4	510	0.78%
2018/06/20	6	33.00	0	0.00	32.95	6	505	1.19%
2018/06/19	0	0.00	3	33.20	33.25	-3	508	-0.59%
2018/06/15	5	33.20	10	33.20	33.20	-5	505	-0.99%
2018/06/14	8	33.28	0	0.00	33.20	8	501	1.60%
2018/06/13	2	33.50	0	0.00	33.40	2	500	0.40%
2018/06/12	40	33.52	5	33.55	33.45	35	581	6.02%
2018/06/11	8	33.81	1	33.80	33.70	7	594	1.18%
2018/06/08	1	34.25	3	34.23	34.20	-2	615	-0.33%
2018/06/07	4	34.35	11	34.45	34.30	-7	622	-1.13%
2018/06/06	27	34.34	18	34.42	34.50	9	640	1.41%
2018/06/05	5	34.05	16	34.03	34.10	-11	627	-1.75%
2018/06/04	4	33.95	2	33.95	33.85	2	625	0.32%
2018/06/01	3	33.65	2	33.70	33.80	1	619	0.16%
2018/05/31	5	33.45	0	0.00	33.55	5	619	0.81%
2018/05/29	22	33.56	1	33.70	33.75	21	612	3.43%
2018/05/28	24	33.63	4	33.64	33.70	20	609	3.28%
2018/05/25	6	33.55	5	33.55	33.60	1	611	0.16%
2018/05/24	16	33.76	4	33.70	33.70	12	612	1.96%
2018/05/23	6	33.85	1	33.85	33.80	5	610	0.82%
2018/05/22	10	33.79	3	33.80	33.85	7	610	1.15%
2018/05/21	5	33.80	10	33.75	33.75	-5	617	-0.81%
2018/05/18	39	33.87	20	33.88	33.95	19	621	3.06%
2018/05/17	6	34.03	6	34.13	33.95	0	631	0.00%
2018/05/16	9	33.99	6	33.68	34.15	3	629	0.48%
2018/05/15	5	33.22	4	33.33	33.20	1	626	0.16%
2018/05/14	18	32.94	3	32.95	32.90	15	646	2.32%
2018/05/11	3	32.63	6	32.72	32.75	-3	648	-0.46%
2018/05/10	6	32.55	6	32.55	32.55	0	645	0.00%
2018/05/09	13	32.59	0	0.00	32.55	13	646	2.01%
2018/05/08	2	32.50	2	32.95	32.90	0	646	0.00%
2018/05/07	10	32.50	1	32.55	32.60	9	649	1.39%
2018/05/03	12	32.60	1	32.60	32.55	11	651	1.69%
2018/05/02	8	32.61	35	32.70	32.55	-27	653	-4.13%
2018/04/30	4	32.54	69	32.75	32.50	-65	655	-9.92%
2018/04/25	5	32.65	12	32.65	32.65	-7	654	-1.07%
2018/04/24	16	33.12	12	33.33	32.80	4	655	0.61%
2018/04/23	7	33.30	9	33.38	33.35	-2	652	-0.31%
2018/04/20	1	33.30	20	33.27	33.25	-19	657	-2.89%
2018/04/19	0	0.00	19	32.86	32.85	-19	647	-2.93%
2018/04/18	5	32.58	28	32.72	32.40	-23	641	-3.58%
2018/04/17	1	32.70	29	32.80	32.80	-28	638	-4.39%
2018/04/16	1.1	32.82	22	32.87	32.90	-20.9	637	-3.28%
2018/04/13	5	32.92	9.1	32.98	32.90	-4.1	637	-0.64%
2018/04/12	2	32.70	4	32.89	32.90	-2	638	-0.31%
2018/04/11	0	0.00	27	32.94	32.80	-27	638	-4.23%
2018/04/10	4	32.50	0	0.00	32.60	4	639	0.63%
2018/04/09	26	32.47	6	32.43	32.40	20	646	3.09%
2018/04/03	4	32.83	29	32.84	32.75	-25	641	-3.90%
2018/04/02	0	0.00	61	33.00	33.05	-61	642	-9.49%
2018/03/31	0	0.00	56	32.96	32.90	-56	641	-8.73%
2018/03/30	0	0.00	5	32.94	33.10	-5	639	-0.78%
2018/03/29	12	32.95	5	32.93	32.85	7	640	1.09%
2018/03/28	4	32.89	9	32.89	32.80	-5	640	-0.78%
2018/03/27	1	32.25	1	32.20	32.35	0	635	0.00%
2018/03/26	6	31.98	10	32.18	32.20	-4	633	-0.63%
2018/03/23	11	32.27	0	0.00	32.15	11	631	1.74%
2018/03/22	8	32.83	6	32.99	32.40	2	634	0.32%
2018/03/21	6	33.32	0	0.00	33.05	6	624	0.96%
2018/03/20	0	0.00	6	33.41	33.30	-6	629	-0.95%
2018/03/19	0	0.00	5	33.42	33.50	-5	633	-0.79%
2018/03/16	22	33.52	14	33.52	33.60	8	631	1.27%
2018/03/15	2	33.55	57	33.99	34.00	-55	550	-10.00%
2018/03/14	7	33.50	58	33.50	33.70	-51	535	-9.52%
2018/03/13	12	33.03	4	33.08	32.95	8	520	1.54%
2018/03/12	9	32.85	19	32.69	33.20	-10	509	-1.96%
2018/03/09	0	0.00	3	31.78	32.00	-3	494	-0.61%
2018/03/08	1	31.25	0	0.00	31.45	1	501	0.20%
2018/03/07	11	31.29	0	0.00	31.15	11	505	2.18%
2018/03/06	17	31.56	1	31.50	31.45	16	505	3.16%
2018/03/05	3	31.68	13	32.10	31.55	-10	505	-1.98%
2018/03/02	2	32.15	0	0.00	32.20	2	505	0.40%
2018/03/01	4	32.40	3	32.57	32.60	1	504	0.20%
2018/02/27	4	32.40	0	0.00	32.45	4	500	0.80%
2018/02/26	1	32.30	2	32.40	32.50	-1	497	-0.20%
2018/02/23	1	32.10	0.3	32.70	32.30	0.7	495	0.14%
2018/02/22	0	0.00	1	32.30	32.35	-1	502	-0.20%
2018/02/21	8	32.03	5.3	32.33	32.20	2.7	511	0.53%
2018/02/12	0	0.00	31	32.10	32.05	-31	510	-6.07%
2018/02/09	6	30.79	10.3	31.85	31.95	-4.3	505	-0.85%
2018/02/08	0	0.00	32.1	31.46	31.60	-32.1	496	-6.47%
2018/02/07	260	31.17	99.4	31.28	30.55	160.6	497	32.26%	大買/鉅額交易
2018/02/06	16	30.85	23	31.09	30.85	-7	482	-1.45%
2018/02/05	6	32.23	11	32.27	32.20	-5	464	-1.08%
2018/02/02	1	32.15	3	32.55	32.50	-2	461	-0.43%
2018/02/01	3	32.35	0	0.00	32.20	3	470	0.64%
2018/01/31	57	32.35	5	32.71	32.15	52	474	10.96%
2018/01/30	6	32.48	2	32.50	32.45	4	476	0.84%
2018/01/29	5	32.56	1	32.50	32.55	4	477	0.84%
2018/01/26	12	32.46	0	0.00	32.50	12	480	2.50%
2018/01/25	10	32.50	0	0.00	32.50	10	485	2.06%
2018/01/24	11	32.32	0	0.00	32.30	11	502	2.19%
2018/01/23	28	32.40	0	0.00	32.45	28	515	5.43%
2018/01/22	36	32.48	4.1	32.61	32.40	31.9	516	6.17%
2018/01/19	1	32.50	0	0.00	32.55	1	522	0.19%
2018/01/18	3	32.55	2	32.75	32.60	1	537	0.19%
2018/01/17	6	32.61	0	0.00	32.60	6	539	1.11%
2018/01/16	1	32.60	0	0.00	32.70	1	543	0.18%
2018/01/15	0	0.00	85	32.43	32.45	-85	545	-15.58%
2018/01/12	6	32.08	5	32.22	32.40	1	594	0.17%
2018/01/11	8	31.99	0	0.00	32.20	8	597	1.34%
2018/01/10	5	32.30	0	0.00	32.10	5	602	0.83%
2018/01/09	55	32.47	1	32.30	32.45	54	607	8.89%
2018/01/08	10	32.38	4	32.33	32.35	6	614	0.98%
2018/01/05	0	0.00	1	32.40	32.25	-1	615	-0.16%
2018/01/04	6	32.33	3	32.48	32.70	3	625	0.48%
2018/01/03	2	32.45	4	32.48	32.50	-2	625	-0.32%
2018/01/02	1	32.35	3	32.25	32.40	-2	621	-0.32%