潤泰全 (2915)-元大-板橋三民券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
77.6
漲跌
▲0.1
漲幅
+0.13%
成交量
1,564張
產業
上市貿易百貨類股▼0.28%
752人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	1	78.00	1	78.20	77.60	0	3,359	0.00%
2024/11/07	1	77.20	0	0.00	77.50	1	3,391	0.03%
2024/11/04	0.1	77.90	0	0.00	78.30	0.1	3,547	0.00%
2024/11/01	0	0.00	3	78.10	78.40	-3	3,722	-0.08%
2024/10/30	1	76.10	4	76.60	76.30	-3	3,775	-0.08%
2024/10/29	1	76.80	0	0.00	77.20	1	3,826	0.03%
2024/10/24	0	0.00	3	75.30	75.90	-3	3,943	-0.08%
2024/10/22	1	74.80	0	0.00	74.60	1	4,168	0.02%
2024/10/21	2	75.25	0	0.00	74.70	2	4,276	0.05%
2024/10/18	0	0.00	2	76.05	75.50	-2	4,416	-0.05%
2024/10/17	0	0.00	8	76.05	75.70	-8	4,530	-0.18%
2024/10/16	6	74.85	0	0.00	74.20	6	4,694	0.13%
2024/10/15	1	74.20	1	74.70	75.30	0	4,831	0.00%
2024/10/14	2	74.00	0	0.00	74.80	2	4,966	0.04%
2024/10/11	2	75.00	0	0.00	75.10	2	5,288	0.04%
2024/10/09	7.2	75.23	0	0.00	75.50	7.2	5,474	0.13%
2024/10/08	3.2	76.03	0	0.00	77.00	3.2	5,480	0.06%
2024/10/07	5	76.60	0	0.00	77.40	5	5,488	0.09%
2024/10/04	1.2	76.60	0	0.00	76.50	1.2	5,502	0.02%
2024/10/01	1	77.70	0	0.00	78.10	1	5,493	0.02%
2024/09/27	0	0.00	1	77.70	78.30	-1	5,751	-0.02%
2024/09/26	1.2	77.82	2	77.40	77.10	-0.8	5,910	-0.01%
2024/09/25	0	0.00	3	78.07	77.50	-3	5,923	-0.05%
2024/09/24	7	77.46	0	0.00	77.60	7	5,912	0.12%
2024/09/23	2	77.45	0	0.00	77.30	2	5,901	0.03%
2024/09/20	5.2	77.86	2	78.30	78.20	3.2	5,859	0.05%
2024/09/19	0	0.00	3	81.30	81.50	-3	5,728	-0.05%
2024/09/18	0.1	79.90	2	79.66	80.30	-1.9	5,651	-0.03%
2024/09/16	1.2	78.21	0	0.00	78.70	1.2	5,603	0.02%
2024/09/13	2	78.30	1	78.80	79.00	1	5,596	0.02%
2024/09/11	10	77.40	0	0.00	77.50	10	5,660	0.18%
2024/09/10	1	76.80	0	0.00	77.30	1	5,685	0.02%
2024/09/05	0	0.00	2	80.00	79.20	-2	5,809	-0.03%
2024/09/04	6.2	77.58	25	78.06	77.80	-18.8	5,882	-0.32%
2024/09/02	1	80.10	0	0.00	80.60	1	6,045	0.02%
2024/08/30	2	80.85	1	80.90	81.30	1	6,048	0.02%
2024/08/28	1	80.01	11	80.58	80.60	-10	6,039	-0.17%
2024/08/27	0.1	80.50	0	0.00	80.60	0.1	6,071	0.00%
2024/08/26	1.6	80.53	1	80.90	80.00	0.6	6,098	0.01%
2024/08/23	1	78.24	0	0.00	78.70	1	6,101	0.02%
2024/08/22	6.4	77.51	7.5	77.38	78.70	-1.1	6,165	-0.02%
2024/08/21	2.1	78.14	0	0.00	78.10	2.1	6,205	0.03%
2024/08/20	1.1	78.86	0	0.00	78.60	1.1	6,243	0.02%
2024/08/19	0.1	79.70	0	0.00	78.50	0.1	6,387	0.00%
2024/08/15	2.1	79.81	2	79.25	79.00	0.1	6,477	0.00%
2024/08/14	1	80.00	6	80.48	80.50	-5	6,586	-0.08%
2024/08/13	2	77.40	0	0.00	77.80	2	6,677	0.03%
2024/08/12	0.1	76.60	0	0.00	77.20	0.1	6,912	0.00%
2024/08/09	1	76.00	1	75.10	75.20	0	7,357	0.00%
2024/08/08	1	73.60	2	72.20	73.60	-1	7,720	-0.01%
2024/08/07	5.1	73.88	0	0.00	73.20	5.1	8,143	0.06%
2024/08/06	8	72.74	3	71.73	72.10	5	8,170	0.06%
2024/08/05	2.5	72.89	2	72.05	70.80	0.5	8,109	0.01%
2024/08/02	0.1	80.40	0	0.00	78.40	0.1	7,988	0.00%
2024/08/01	0	0.00	40	81.49	81.90	-40	7,923	-0.50%
2024/07/31	6	80.10	5	79.50	80.30	1	7,936	0.01%
2024/07/30	5.1	78.57	0.1	77.70	80.00	4.9	7,993	0.06%
2024/07/29	1.2	78.87	11	78.43	78.40	-9.8	8,236	-0.12%
2024/07/26	78	80.00	2	80.00	80.60	76	8,190	0.93%
2024/07/23	4	79.48	67	79.27	79.80	-63	8,087	-0.78%
2024/07/22	7	77.00	4.1	76.96	77.60	2.9	8,008	0.04%
2024/07/19	12	79.27	5	78.84	78.80	7	7,906	0.09%
2024/07/18	0	0.00	1	81.50	81.40	-1	7,775	-0.01%
2024/07/17	3	82.23	2.5	82.68	82.00	0.5	7,637	0.01%
2024/07/16	4.1	80.53	102	80.61	81.00	-97.9	7,489	-1.31%	大賣/
2024/07/15	3	79.40	6	79.57	79.00	-3	7,333	-0.04%
2024/07/12	6	78.50	8.1	79.80	80.00	-2.1	7,193	-0.03%
2024/07/11	11.1	75.89	4	75.08	75.30	7.1	6,865	0.10%
2024/07/10	2.1	71.92	0	0.00	72.60	2.1	6,701	0.03%
2024/07/09	3	71.20	3	70.10	70.60	0	6,650	0.00%
2024/07/04	0	0.00	2	72.75	71.20	-2	6,594	-0.03%
2024/07/03	3	71.13	12	72.71	72.00	-9	6,528	-0.14%
2024/07/02	2	71.75	1	69.40	71.90	1	6,310	0.02%
2024/07/01	0	0.00	1	69.00	69.50	-1	6,131	-0.02%
2024/06/26	0.5	68.30	0	0.00	68.40	0.5	6,030	0.01%
2024/06/25	1	68.40	0	0.00	68.80	1	6,020	0.02%
2024/06/24	0	0.00	0.5	67.80	67.80	-0.5	5,996	-0.01%
2024/06/21	1	68.20	0	0.00	68.10	1	6,000	0.02%
2024/06/19	4	67.65	0	0.00	67.80	4	5,945	0.07%
2024/06/17	2	67.90	2	67.50	67.50	0	5,862	0.00%
2024/06/12	3	67.47	1	67.00	68.30	2	5,870	0.03%
2024/06/11	1	70.00	3	70.43	69.50	-2	5,843	-0.03%
2024/06/07	40	71.48	12.1	71.71	71.90	27.9	5,753	0.48%
2024/06/06	0	0.00	1.2	69.38	70.00	-1.2	5,620	-0.02%
2024/06/05	1	68.40	0	0.00	68.70	1	5,586	0.02%
2024/06/03	9	68.22	0	0.00	68.80	9	5,561	0.16%
2024/05/31	1	68.40	0	0.00	68.30	1	5,542	0.02%
2024/05/30	1	67.20	2	67.00	67.00	-1	5,501	-0.02%
2024/05/29	0.1	68.10	1	68.30	67.90	-1	5,484	-0.02%
2024/05/28	2	67.60	3	68.37	68.80	-1	5,425	-0.02%
2024/05/27	1	67.00	2	66.91	67.00	-1	5,376	-0.02%
2024/05/24	3	66.63	3	66.17	66.90	0	5,334	0.00%
2024/05/23	6	66.03	2	66.30	65.70	4	5,260	0.08%
2024/05/22	3	68.40	2	68.20	67.90	1	5,098	0.02%
2024/05/21	13.1	67.88	2	68.00	67.80	11.1	5,034	0.22%
2024/05/20	4.1	68.96	3.3	69.97	68.70	0.8	4,930	0.02%
2024/05/17	1.2	71.59	0.7	71.70	70.70	0.5	4,760	0.01%
2024/05/16	0	72.06	0	73.50	72.10	0	4,542	0.00%
2024/05/15	7.8	72.23	48.7	73.97	73.20	-40.9	4,294	-0.95%
2024/05/14	28	70.01	26.1	68.23	68.20	1.9	3,836	0.05%
2024/05/13	3	67.93	35.5	68.16	69.60	-32.5	3,435	-0.95%
2024/05/10	0	0.00	8	62.49	63.30	-8	2,980	-0.27%
2024/05/09	2	62.10	0	0.00	61.90	2	2,902	0.07%
2024/05/08	0.1	62.00	5	62.30	62.60	-5	2,873	-0.17%
2024/05/07	1.2	62.95	1.5	62.93	63.00	-0.3	2,812	-0.01%
2024/05/06	14	63.71	1	64.00	63.70	13	2,761	0.47%
2024/05/03	1	62.70	5.3	62.90	62.60	-4.3	2,682	-0.16%
2024/05/02	16	63.09	5	62.90	63.60	11	2,583	0.43%
2024/04/30	1	60.90	0	0.00	60.20	1	2,289	0.04%
2024/04/29	0	0.00	1	61.10	61.10	-1	2,258	-0.04%
2024/04/25	1	60.00	1	59.70	59.90	0	2,209	0.00%
2024/04/24	1	59.90	0	0.00	59.60	1	2,201	0.05%
2024/04/22	1	60.10	0	0.00	60.00	1	2,260	0.04%
2024/04/19	2	59.55	2	59.85	59.60	0	2,216	0.00%
2024/04/18	0	0.00	2.9	59.43	60.00	-2.9	2,202	-0.13%
2024/04/17	2	58.45	0	0.00	58.60	2	2,198	0.09%
2024/04/16	1.7	58.39	0	0.00	58.40	1.7	2,188	0.08%
2024/04/15	0.4	59.70	0	0.00	59.70	0.4	2,155	0.02%
2024/04/12	2	59.50	0	0.00	59.30	2	2,166	0.09%
2024/04/11	1	59.40	0	0.00	59.80	1	2,169	0.05%
2024/04/10	0	0.00	1	60.30	60.30	-1	2,168	-0.05%
2024/04/08	0	0.00	1	59.20	59.30	-1	2,262	-0.04%
2024/04/02	1	60.00	0	0.00	59.90	1	2,339	0.04%
2024/04/01	1	59.80	0	0.00	60.30	1	2,359	0.04%
2024/03/28	5	59.80	4	59.78	59.60	1	2,361	0.04%
2024/03/26	1.1	58.93	0	0.00	59.00	1.1	2,383	0.05%
2024/03/25	0.1	59.10	0	0.00	59.30	0.1	2,395	0.00%
2024/03/22	0.1	58.63	0	0.00	59.00	0.1	2,438	0.00%
2024/03/20	3.1	57.87	0	0.00	57.80	3.1	2,629	0.12%
2024/03/19	10.3	58.32	0	0.00	58.20	10.3	2,641	0.39%
2024/03/18	3	59.03	0	0.00	59.10	3	2,600	0.12%
2024/03/15	3	59.30	3	59.90	59.20	0	2,652	0.00%
2024/03/14	2	59.35	0	0.00	59.60	2	2,577	0.08%
2024/03/13	0	0.00	1	61.20	61.20	-1	2,512	-0.04%
2024/03/12	0	0.00	2	61.10	61.20	-2	2,524	-0.08%
2024/03/11	0	0.00	4	60.68	60.80	-4	2,537	-0.16%
2024/03/08	1	59.20	0	0.00	59.30	1	2,500	0.04%
2024/03/06	0	0.00	3	59.93	60.00	-3	2,523	-0.12%
2024/03/05	0	0.00	4	59.35	59.50	-4	2,560	-0.16%
2024/03/04	0	59.50	1	59.20	59.10	-1	2,569	-0.04%
2024/03/01	1	59.30	0	0.00	59.50	1	2,552	0.04%
2024/02/29	1	58.90	10	59.20	59.20	-9	2,556	-0.35%
2024/02/27	1	59.70	1	59.50	59.50	0	2,533	0.00%
2024/02/20	0	0.00	0.2	60.70	60.70	-0.2	2,651	-0.01%
2024/02/16	1	60.00	1	59.90	60.40	0	2,858	0.00%
2024/02/15	1.1	60.11	0	0.00	60.20	1.1	3,005	0.03%
2024/02/05	0	0.00	0.1	60.30	60.40	-0.1	2,996	0.00%
2024/02/01	0	60.50	0	0.00	60.90	0	2,985	0.00%
2024/01/31	0	0.00	5	60.26	60.10	-5	2,982	-0.17%
2024/01/29	0.2	61.40	0	0.00	61.30	0.2	2,963	0.01%
2024/01/26	5	60.60	0	0.00	61.10	5	2,962	0.17%
2024/01/25	0	60.50	0	0.00	60.40	0	2,967	0.00%
2024/01/24	0	0.00	1	60.50	60.50	-1	2,979	-0.03%
2024/01/22	1	60.20	0	0.00	60.10	1	2,978	0.03%
2024/01/19	0	60.20	0	0.00	60.30	0	2,970	0.00%
2024/01/18	1	60.00	0	0.00	60.30	1	2,970	0.03%
2024/01/17	6	60.53	0	0.00	60.10	6	2,954	0.20%
2024/01/16	7.1	61.20	4	61.30	61.10	3.1	2,902	0.11%
2024/01/15	8	62.50	6	62.40	62.20	2	2,852	0.07%
2024/01/12	0.2	62.30	0	0.00	62.00	0.2	2,872	0.01%
2024/01/11	0.2	62.65	0	0.00	62.60	0.2	2,883	0.01%
2024/01/10	6.1	62.90	1.1	62.91	62.90	5	2,970	0.17%
2024/01/09	1	63.40	0	0.00	63.00	1	2,973	0.03%
2024/01/08	1	63.30	0	0.00	63.20	1	2,961	0.03%
2024/01/05	10	64.01	0	0.00	63.70	10	2,938	0.34%
2024/01/04	3	63.73	0	0.00	63.80	3	2,930	0.10%
2024/01/03	10.2	64.58	1	64.80	64.50	9.2	2,926	0.31%
2024/01/02	1	64.90	2	65.00	64.90	-1	2,881	-0.03%
2023/12/29	1	63.80	5	64.30	64.30	-4	2,801	-0.14%
2023/12/28	2	63.60	2	64.00	64.10	0	2,782	0.00%
2023/12/25	0	63.00	0	0.00	62.80	0	2,719	0.00%
2023/12/21	0.1	62.50	0	0.00	62.50	0.1	2,701	0.00%
2023/12/20	1	62.60	1	62.60	62.60	0	2,688	0.00%
2023/12/19	0.2	62.67	0	0.00	62.60	0.2	2,667	0.01%
2023/12/18	1	63.50	0	0.00	63.60	1	2,641	0.04%
2023/12/14	1	63.10	2	63.40	62.70	-1	2,470	-0.04%
2023/12/13	1	62.00	0	0.00	62.00	1	2,421	0.04%
2023/12/12	2.1	62.01	0	0.00	62.40	2.1	2,424	0.09%
2023/12/08	0.1	63.25	0	0.00	63.10	0.1	2,347	0.00%
2023/12/07	1.2	63.71	2	64.30	63.70	-0.8	2,338	-0.03%
2023/12/06	1	64.50	1	64.79	64.50	0	2,304	0.00%
2023/12/05	0.2	63.55	1	63.50	63.70	-0.8	2,257	-0.04%
2023/12/04	1	64.00	1	64.00	63.90	0	2,232	0.00%
2023/12/01	1	62.70	0	0.00	62.70	1	2,201	0.05%
2023/11/30	0	0.00	1	63.00	63.00	-1	2,181	-0.05%
2023/11/29	1.1	61.70	0	0.00	61.50	1.1	2,132	0.05%
2023/11/28	1	61.50	0	0.00	61.50	1	2,111	0.05%
2023/11/24	0.2	61.73	0	0.00	61.40	0.2	2,108	0.01%
2023/11/23	1	61.70	0	0.00	61.90	1	2,147	0.05%
2023/11/21	5	61.80	0	0.00	61.60	5	2,133	0.23%
2023/11/20	3.2	61.76	0	0.00	61.50	3.2	2,102	0.15%
2023/11/17	1.1	63.79	0	64.00	63.30	1.1	2,026	0.05%
2023/11/16	3	64.33	0	0.00	64.00	3	2,018	0.15%
2023/11/15	12	62.93	10.7	63.88	64.80	1.3	2,009	0.06%
2023/11/14	2	61.50	3.4	60.56	62.30	-1.4	1,838	-0.08%
2023/11/09	0.1	58.60	0	0.00	58.60	0.1	1,737	0.01%
2023/11/08	1	59.20	0	0.00	58.80	1	1,791	0.06%
2023/11/07	0	0.00	0	58.70	58.30	0	1,820	0.00%
2023/11/03	0	0.00	1.3	58.62	58.70	-1.3	1,908	-0.07%
2023/10/31	1.1	56.73	0	0.00	57.20	1.1	1,919	0.06%
2023/10/20	2	56.95	1	57.70	57.70	1	2,020	0.05%
2023/10/19	1.1	58.03	0	0.00	58.00	1.1	2,050	0.05%
2023/10/18	0.1	58.50	0	0.00	59.00	0.1	2,054	0.00%
2023/10/16	0.1	59.20	0	0.00	59.40	0.1	2,058	0.00%
2023/10/13	4	59.30	0	0.00	59.30	4	2,087	0.19%
2023/10/12	1	59.20	0	0.00	59.20	1	2,085	0.05%
2023/09/27	3	58.43	0	0.00	58.40	3	2,160	0.14%
2023/09/26	1	58.80	0	0.00	58.80	1	2,205	0.05%
2023/09/25	0.2	59.30	0	0.00	59.30	0.2	2,214	0.01%
2023/09/22	0.1	59.60	0	0.00	59.50	0.1	2,207	0.00%
2023/09/20	9.2	59.98	0	0.00	60.50	9.2	2,219	0.41%
2023/09/19	1	59.90	0	0.00	60.80	1	2,185	0.05%
2023/09/15	1	60.50	0	0.00	60.00	1	2,205	0.05%
2023/09/14	1	60.40	0	0.00	60.50	1	2,187	0.05%
2023/09/13	1	60.30	0	0.00	60.10	1	2,200	0.05%
2023/09/11	0.2	61.00	0	0.00	61.00	0.2	2,250	0.01%
2023/09/08	1	60.80	1.2	60.74	60.70	-0.2	2,270	-0.01%
2023/09/06	2	60.80	0	0.00	61.20	2	2,312	0.09%
2023/08/31	0	0.00	2	62.00	62.30	-2	2,414	-0.08%
2023/08/29	2	61.80	1	62.20	62.30	1	2,537	0.04%
2023/08/28	4	60.63	0	0.00	60.70	4	2,489	0.16%
2023/08/25	0	0.00	1	60.80	60.20	-1	2,493	-0.04%
2023/08/24	24.1	59.32	0	0.00	59.50	24.1	2,478	0.97%
2023/08/22	0.1	59.50	0	0.00	59.70	0.1	2,494	0.00%
2023/08/21	0	0.00	1	61.30	60.90	-1	2,498	-0.04%
2023/08/18	0.6	59.40	0	0.00	58.90	0.6	2,458	0.02%
2023/08/17	0	0.00	24	59.13	59.60	-24	2,466	-0.97%
2023/08/16	3	60.30	7	60.01	60.20	-4	2,440	-0.16%
2023/08/15	1	61.00	0	0.00	60.90	1	2,422	0.04%
2023/08/14	3	61.63	0	0.00	60.80	3	2,437	0.12%
2023/08/11	2	61.35	1	61.00	61.30	1	2,411	0.04%
2023/08/10	6	60.13	0	0.00	60.10	6	2,394	0.25%
2023/08/09	1	61.80	0	0.00	61.80	1	2,443	0.04%
2023/08/07	0	0.00	1	62.50	62.60	-1	2,408	-0.04%
2023/08/04	1	61.90	0	0.00	62.20	1	2,405	0.04%
2023/08/01	1	62.50	2.5	62.80	62.70	-1.5	2,406	-0.06%
2023/07/26	3	61.60	1	62.00	61.20	2	2,387	0.08%
2023/07/25	2	60.90	0	0.00	61.00	2	2,387	0.08%
2023/07/21	1	61.70	0	0.00	61.70	1	2,424	0.04%
2023/07/19	2	61.20	0	0.00	60.80	2	2,503	0.08%
2023/07/14	0	0.00	2	61.20	61.40	-2	2,522	-0.08%
2023/07/13	2	60.60	0	0.00	60.90	2	2,540	0.08%
2023/07/11	0	0.00	3	62.50	61.80	-3	2,548	-0.12%
2023/07/06	5.2	60.82	1	60.50	60.60	4.2	2,596	0.16%
2023/07/05	4	63.20	1	62.50	61.90	3	2,579	0.12%
2023/07/04	3	61.67	24	61.96	62.50	-21	2,562	-0.82%
2023/07/03	0	0.00	4	61.50	61.00	-4	2,547	-0.16%
2023/06/29	0.3	60.70	1	60.80	60.40	-0.7	2,569	-0.03%
2023/06/28	1	59.70	2	60.90	60.80	-1	2,579	-0.04%
2023/06/21	1	59.20	0	0.00	58.70	1	2,638	0.04%
2023/06/16	2.1	60.21	0	0.00	59.60	2.1	2,694	0.08%
2023/06/14	1	60.20	0	0.00	60.50	1	2,795	0.04%
2023/06/12	4	60.38	1	61.10	60.30	3	3,139	0.10%
2023/06/08	1	61.10	0	0.00	61.10	1	3,131	0.03%
2023/06/07	1	61.20	0	0.00	61.40	1	3,131	0.03%
2023/06/06	3	60.20	1	60.60	60.90	2	3,097	0.06%
2023/06/05	19	60.50	10	59.86	60.50	9	3,067	0.29%
2023/06/02	0	0.00	12	57.49	57.30	-12	2,955	-0.41%
2023/05/31	0	0.00	2	56.90	57.00	-2	2,965	-0.07%
2023/05/30	12	56.34	0	0.00	56.20	12	2,965	0.40%
2023/05/29	0	0.00	1	56.20	56.40	-1	3,006	-0.03%
2023/05/26	5	55.94	1	56.10	55.90	4	3,012	0.13%
2023/05/25	4.1	56.68	0	0.00	56.50	4.1	2,995	0.14%
2023/05/22	0	0.00	1	56.90	57.00	-1	2,997	-0.03%
2023/05/19	0.1	56.30	0	0.00	56.10	0.1	2,997	0.00%
2023/05/18	1	56.50	0.1	56.60	56.10	0.9	3,012	0.03%
2023/05/17	1	55.20	0	0.00	55.50	1	3,013	0.03%
2023/05/16	3	55.30	0	0.00	55.50	3	3,013	0.10%
2023/05/15	12.6	54.61	1	54.80	54.70	11.6	3,008	0.38%
2023/05/12	5	56.52	0	0.00	56.50	5	2,950	0.17%
2023/05/11	5.1	56.80	0	0.00	56.70	5.1	2,945	0.17%
2023/05/10	1.1	57.90	0	0.00	57.80	1.1	2,920	0.04%
2023/05/09	2	58.00	0	0.00	57.90	2	2,925	0.07%
2023/05/08	1	58.10	0	0.00	58.50	1	2,929	0.03%
2023/05/05	0	0.00	1	58.20	58.00	-1	2,922	-0.03%
2023/05/04	0	0.00	1	58.30	58.40	-1	2,950	-0.03%
2023/04/27	0	0.00	5	57.70	58.00	-5	3,080	-0.16%
2023/04/26	1.1	57.23	0	0.00	57.60	1.1	3,038	0.04%
2023/04/25	2	57.30	0	0.00	57.50	2	2,990	0.07%
2023/04/24	0	0.00	11	57.31	58.20	-11	2,914	-0.38%
2023/04/21	4	56.10	0	0.00	56.00	4	2,856	0.14%
2023/04/20	0.1	56.70	0	0.00	56.40	0.1	2,802	0.00%
2023/04/19	7	56.60	0	0.00	56.70	7	2,804	0.25%
2023/04/18	0	57.90	0	0.00	57.20	0	2,794	0.00%
2023/04/14	7	58.03	2	58.00	58.00	5	2,819	0.18%
2023/04/13	2	58.20	3	58.40	58.10	-1	2,815	-0.04%
2023/04/12	10	58.30	9	58.57	58.40	1	2,803	0.04%
2023/04/11	0	0.00	7	57.66	57.40	-7	2,790	-0.25%
2023/04/10	0	57.50	0	0.00	56.90	0	2,807	0.00%
2023/04/07	0	0.00	7	56.80	56.70	-7	2,833	-0.25%
2023/04/06	5	56.10	0	0.00	56.30	5	2,862	0.17%
2023/03/30	12	57.07	0	0.00	56.80	12	3,082	0.39%
2023/03/29	1	56.60	3	57.07	57.10	-2	3,300	-0.06%
2023/03/28	0	0.00	145	56.85	56.40	-145	3,582	-4.05%	大賣/鉅額交易
2023/03/27	0.1	57.00	0	0.00	56.80	0.1	3,853	0.00%
2023/03/24	5	57.10	0	0.00	57.00	5	4,147	0.12%
2023/03/22	7	56.89	5	57.00	57.00	2	4,223	0.05%
2023/03/21	0	0.00	22	57.30	56.80	-22	4,286	-0.51%
2023/03/20	28.1	56.27	1	55.10	55.60	27.1	4,364	0.62%
2023/03/17	11	57.89	0	0.00	57.90	11	4,349	0.25%
2023/03/16	4	57.98	0.5	57.98	58.30	3.5	4,469	0.08%
2023/03/15	25.3	58.65	26	59.01	58.50	-0.7	4,473	-0.02%
2023/03/14	1.4	64.86	1	65.00	64.60	0.4	4,278	0.01%
2023/03/13	5	64.12	0	0.00	65.50	5	4,489	0.11%
2023/03/10	2	66.30	1	66.10	66.00	1	4,567	0.02%
2023/03/09	1	66.80	0	0.00	66.80	1	4,610	0.02%
2023/03/08	2	66.90	0	0.00	67.20	2	4,630	0.04%
2023/03/07	2	67.10	0	0.00	67.10	2	4,640	0.04%
2023/03/06	1	66.40	1	66.60	66.70	0	4,661	0.00%
2023/03/03	4	65.90	0.9	66.47	66.00	3.2	4,712	0.07%
2023/03/02	5	66.20	1	66.20	66.20	4	4,796	0.08%
2023/03/01	10	66.44	0	0.00	66.40	10	4,886	0.20%
2023/02/24	1.2	67.28	3	67.43	67.60	-1.8	4,899	-0.04%
2023/02/23	1	67.20	0	0.00	67.20	1	4,913	0.02%
2023/02/22	2.7	67.10	8	67.50	67.20	-5.4	4,960	-0.11%
2023/02/21	0	0.00	0.1	67.70	67.70	-0.1	5,012	0.00%
2023/02/20	0	0.00	9	68.21	68.10	-9	5,120	-0.18%
2023/02/17	1	68.00	0	0.00	67.80	1	5,238	0.02%
2023/02/16	0	0.00	12	68.02	68.00	-12	5,406	-0.22%
2023/02/15	8	67.14	0	0.00	67.40	8	5,452	0.15%
2023/02/14	3	67.40	4	66.95	67.20	-1	5,461	-0.02%
2023/02/13	0	0.00	1	66.20	66.10	-1	5,500	-0.02%
2023/02/10	6	65.85	0	0.00	65.60	6	5,553	0.11%
2023/02/09	0	0.00	1	67.00	66.80	-1	5,599	-0.02%
2023/02/08	3	66.40	2	66.60	66.60	1	5,621	0.02%
2023/02/07	0.1	66.40	1	66.90	66.80	-0.9	5,670	-0.02%
2023/02/06	5	66.56	1	67.30	66.40	4	5,757	0.07%
2023/02/03	0	0.00	4	67.50	67.50	-4	5,774	-0.07%
2023/02/02	2	67.70	9	67.93	67.90	-7	5,809	-0.12%
2023/02/01	0	0.00	1	66.70	67.40	-1	5,872	-0.02%
2023/01/31	13	67.11	4	66.60	66.90	9	5,928	0.15%
2023/01/30	0	0.00	3	65.90	65.10	-3	5,901	-0.05%
2023/01/17	5	63.80	1	64.10	63.70	4	5,863	0.07%
2023/01/16	2	63.50	0	0.00	63.80	2	5,931	0.03%
2023/01/12	6	64.02	0	0.00	64.40	6	6,134	0.10%
2023/01/11	2	63.90	0	0.00	64.00	2	6,288	0.03%
2023/01/09	1	64.00	8	63.50	64.00	-7	6,329	-0.11%
2023/01/06	2	63.30	7	63.20	63.10	-5	6,363	-0.08%
2023/01/05	2	64.35	4	63.50	63.30	-2	6,551	-0.03%
2023/01/04	3	64.70	2.9	64.39	64.20	0.1	6,812	0.00%
2023/01/03	1	65.00	5.1	64.57	65.10	-4.1	6,868	-0.06%
2022/12/30	3	66.00	7	65.80	65.00	-4	6,950	-0.06%
2022/12/29	5	65.74	0	0.00	65.90	5	6,996	0.07%
2022/12/28	0	0.00	6	67.88	66.90	-6	7,119	-0.08%
2022/12/27	7	67.50	3	68.10	67.90	4	7,294	0.05%
2022/12/26	15	66.73	5	67.14	67.30	10	7,293	0.14%
2022/12/23	1	66.40	3	66.80	66.70	-2	7,274	-0.03%
2022/12/22	7	65.69	3	67.30	66.60	4	7,234	0.06%
2022/12/21	9	64.22	5	63.60	64.90	4	7,035	0.06%
2022/12/20	13	64.57	6	64.35	64.10	7	6,836	0.10%
2022/12/19	9.2	67.58	2	67.25	67.00	7.2	6,653	0.11%
2022/12/16	2	69.10	18	69.59	68.70	-16	6,402	-0.25%
2022/12/14	0	0.00	2	68.70	69.30	-2	6,138	-0.03%
2022/12/13	1	66.80	2	67.30	66.90	-1	6,097	-0.02%
2022/12/12	9.6	66.99	3	66.50	66.50	6.6	6,108	0.11%
2022/12/09	0	0.00	0.1	69.50	68.90	-0.1	6,048	0.00%
2022/12/08	11	69.13	8	69.25	69.10	3	5,996	0.05%
2022/12/07	3	71.00	11	71.57	71.30	-8	5,828	-0.14%
2022/12/06	2	69.90	1	70.90	70.00	1	5,757	0.02%
2022/12/05	6	69.92	8	71.09	70.40	-2	5,702	-0.04%
2022/12/02	2	67.10	10	66.90	67.20	-8	5,566	-0.14%
2022/12/01	5	66.92	0	0.00	66.30	5	5,549	0.09%
2022/11/30	0	0.00	2	66.00	66.30	-2	5,543	-0.04%
2022/11/29	5	65.72	0	0.00	66.10	5	5,555	0.09%
2022/11/28	2	66.30	0	0.00	66.10	2	5,623	0.04%
2022/11/25	4	66.85	3	66.40	66.00	1	5,670	0.02%
2022/11/24	16	65.99	1	65.70	66.80	15	5,627	0.27%
2022/11/23	1	65.10	3	64.67	65.00	-2	5,536	-0.04%
2022/11/22	0	0.00	3	62.90	64.00	-3	5,479	-0.05%
2022/11/21	3	64.90	4	64.68	64.10	-1	5,480	-0.02%
2022/11/18	4.5	63.89	3	64.43	64.00	1.5	5,485	0.03%
2022/11/17	4	64.13	3.5	64.62	63.90	0.5	5,456	0.01%
2022/11/16	9	65.92	4.4	65.51	65.20	4.6	5,409	0.08%
2022/11/15	3	66.20	6.5	65.95	67.10	-3.5	5,317	-0.07%
2022/11/14	12	64.60	5	65.18	65.00	7	5,222	0.13%
2022/11/11	2	61.85	7	62.30	62.70	-5	5,066	-0.10%
2022/11/10	1	60.70	1	60.80	61.10	0	5,028	0.00%
2022/11/09	4	61.80	0	0.00	61.50	4	5,132	0.08%
2022/11/08	1	61.30	2.2	60.28	61.20	-1.2	5,205	-0.02%
2022/11/04	1	59.40	3	59.30	59.60	-2	5,279	-0.04%
2022/11/03	6	58.67	2	58.55	59.20	4	5,334	0.07%
2022/11/02	6	56.78	1.1	58.11	58.60	4.9	5,400	0.09%
2022/11/01	0	0.00	0.4	56.04	56.70	-0.4	5,495	-0.01%
2022/10/31	0	0.00	1	55.30	55.20	-1	5,540	-0.02%
2022/10/28	47	55.62	4	55.15	55.80	43	5,610	0.77%
2022/10/27	2	53.65	9	54.18	54.80	-7	5,593	-0.13%
2022/10/26	0	0.00	2	52.70	52.80	-2	5,660	-0.04%
2022/10/25	4	52.70	1	53.00	52.60	3	6,121	0.05%
2022/10/24	1	53.90	2	53.25	52.90	-1	6,126	-0.02%
2022/10/21	3	53.83	4	54.23	53.70	-1	6,112	-0.02%
2022/10/20	0	0.00	4	52.55	53.40	-4	6,148	-0.07%
2022/10/19	4.3	52.22	9	52.36	52.30	-4.7	6,231	-0.08%
2022/10/18	1	51.20	0.1	51.40	51.40	1	6,302	0.02%
2022/10/14	2	51.20	6	51.55	51.00	-4	6,956	-0.06%
2022/10/13	10	51.08	10	51.26	50.90	0	7,122	0.00%
2022/10/12	66	53.50	15	52.72	53.60	51	6,937	0.74%
2022/10/11	3	50.25	3	50.12	50.10	0	6,663	0.00%
2022/10/07	3.8	51.06	9.5	51.03	51.00	-5.7	6,601	-0.09%
2022/10/06	0	0.00	6.7	50.49	50.60	-6.7	6,516	-0.10%
2022/10/05	42	50.23	8	50.29	50.00	34	6,463	0.53%
2022/10/04	2	49.63	1.1	49.66	49.65	1	6,343	0.01%
2022/09/30	1	49.65	0.3	51.00	51.10	0.7	6,152	0.01%
2022/09/29	13	50.72	3	50.97	51.10	10	6,160	0.16%
2022/09/28	1.1	50.52	1	51.50	50.50	0.1	6,156	0.00%
2022/09/27	2	51.80	0	0.00	52.60	2	6,155	0.03%
2022/09/26	1	51.00	3	51.00	51.40	-2	6,133	-0.03%
2022/09/23	2.1	52.24	6.2	51.94	52.10	-4.1	6,099	-0.07%
2022/09/22	1.1	52.01	0	0.00	52.40	1.1	6,093	0.02%
2022/09/21	2	52.90	1.1	52.70	52.60	1	6,041	0.02%
2022/09/20	1	52.40	1	52.50	52.50	0	5,984	0.00%
2022/09/19	0.2	52.47	2	52.20	52.60	-1.8	5,970	-0.03%
2022/09/16	0.3	53.14	0	0.00	53.30	0.3	5,887	0.00%
2022/09/15	6	54.13	2	54.10	53.70	4	5,850	0.07%
2022/09/14	2	54.00	0	0.00	54.10	2	5,847	0.03%
2022/09/13	4	55.08	2	55.10	55.10	2	5,849	0.03%
2022/09/12	1.1	55.28	1	55.10	55.10	0.1	5,862	0.00%
2022/09/08	1.3	54.36	13	54.62	54.90	-11.7	5,858	-0.20%
2022/09/07	5.2	55.71	0	0.00	55.20	5.2	5,795	0.09%
2022/09/06	0.2	58.80	0	0.00	57.90	0.2	5,722	0.00%
2022/09/05	1.1	59.29	8	59.34	59.40	-6.9	5,698	-0.12%
2022/09/02	2	60.15	0	0.00	60.10	2	5,705	0.04%
2022/09/01	2	62.80	6	62.78	62.50	-4	5,643	-0.07%
2022/08/31	0	0.00	2	66.20	65.40	-2	5,586	-0.04%
2022/08/30	10	65.95	1	66.30	66.00	9	5,581	0.16%
2022/08/29	2	64.80	1	65.20	65.30	1	5,569	0.02%
2022/08/26	1	65.20	0	0.00	66.80	1	5,540	0.02%
2022/08/25	0	0.00	3	64.70	65.00	-3	5,496	-0.05%
2022/08/24	0	0.00	1	65.20	65.00	-1	5,491	-0.02%
2022/08/23	0	65.30	1.9	65.24	65.20	-1.9	5,494	-0.03%
2022/08/22	1	66.30	4.1	66.30	66.40	-3.1	5,526	-0.06%
2022/08/19	4	65.10	1	65.10	65.80	3	5,520	0.06%
2022/08/18	1	65.00	1	66.00	66.00	0	5,506	0.00%
2022/08/17	6	66.87	5	66.12	66.30	1	5,508	0.02%
2022/08/16	10	66.54	9	66.32	66.30	1	5,509	0.02%
2022/08/15	4	67.50	4	68.75	68.70	0	5,406	0.00%
2022/08/12	5	63.96	10	64.45	65.30	-5	5,302	-0.09%
2022/08/11	0	0.00	3	63.07	63.70	-3	5,286	-0.06%
2022/08/10	1	61.10	2	60.90	61.00	-1	5,273	-0.02%
2022/08/09	4.1	60.16	5	60.52	60.70	-1	5,321	-0.02%
2022/08/08	10	64.66	7	64.64	64.50	3	5,342	0.06%
2022/08/05	6	64.83	12	64.98	65.00	-6	5,284	-0.11%
2022/08/04	15	63.23	3	62.90	63.70	12	5,441	0.22%
2022/08/03	11	65.37	7	65.34	65.00	4	5,496	0.07%
2022/08/02	2	65.30	3.1	65.79	65.90	-1.1	5,716	-0.02%
2022/08/01	8	62.53	10	63.24	65.50	-2	6,231	-0.03%
2022/07/29	3.1	61.60	1	61.60	61.60	2.1	5,753	0.04%
2022/07/28	1	68.70	1.1	68.39	68.40	-0.1	5,718	0.00%
2022/07/27	2	68.60	4	68.60	69.10	-2	5,796	-0.03%
2022/07/26	28.7	70.74	7	69.23	69.30	21.7	5,796	0.37%
2022/07/25	6.3	66.71	7	66.71	67.90	-0.7	5,627	-0.01%
2022/07/22	31.1	66.47	65.7	64.73	66.60	-34.6	5,429	-0.64%
2022/07/21	31.1	65.70	56	65.70	65.70	-24.9	5,007	-0.50%
2022/07/20	13.1	73.71	3.1	75.16	72.90	10	4,995	0.20%
2022/07/19	0	0.00	1	81.20	80.90	-1	4,811	-0.02%
2022/07/13	2	76.80	0	0.00	78.00	2	4,809	0.04%
2022/07/12	0	0.00	2	77.05	75.50	-2	4,882	-0.04%
2022/07/11	1	76.90	0	0.00	77.60	1	4,875	0.02%
2022/07/06	0	0.00	5	74.80	74.50	-5	4,955	-0.10%
2022/07/05	0	0.00	8	75.30	76.30	-8	4,990	-0.16%
2022/07/04	3	74.10	0.1	73.70	74.50	2.9	4,992	0.06%
2022/07/01	21.2	74.24	2	75.45	73.50	19.2	5,045	0.38%
2022/06/30	5.2	77.59	2	78.10	77.60	3.2	4,978	0.06%
2022/06/29	3	79.67	0	0.00	79.80	3	4,966	0.06%
2022/06/27	0.6	80.45	0	0.00	80.80	0.6	5,006	0.01%
2022/06/24	0.1	79.00	0	0.00	79.60	0.1	5,041	0.00%
2022/06/23	6	78.22	0	0.00	78.20	6	5,069	0.12%
2022/06/22	1.1	79.14	0	0.00	79.10	1.1	5,110	0.02%
2022/06/21	0	0.00	2	81.00	81.40	-2	5,123	-0.04%
2022/06/20	3	80.50	1.6	81.82	78.80	1.4	5,159	0.03%
2022/06/17	5	82.20	0	0.00	82.60	5	5,198	0.10%
2022/06/16	1	85.30	1	84.90	82.40	0	5,186	0.00%
2022/06/15	5	84.30	8	84.84	84.30	-3	5,201	-0.06%
2022/06/14	10.6	84.03	1.3	82.65	84.00	9.3	5,223	0.18%
2022/06/13	5.2	84.48	4.6	85.20	84.00	0.6	5,256	0.01%
2022/06/10	5	85.58	0	0.00	87.20	5	5,238	0.10%
2022/06/09	1	86.30	0	86.20	86.00	1	5,240	0.02%
2022/06/08	0	0.00	1	85.50	85.50	-1	5,261	-0.02%
2022/06/07	0	0.00	1	85.00	85.00	-1	5,310	-0.02%
2022/06/06	0	84.00	0	0.00	84.60	0	5,366	0.00%
2022/06/01	4	85.25	2	86.00	85.10	2	5,590	0.04%
2022/05/31	0	0.00	1.5	84.77	85.10	-1.5	5,623	-0.03%
2022/05/30	1	84.60	0.5	85.06	85.10	0.5	5,656	0.01%
2022/05/27	0	0.00	2	83.05	83.20	-2	5,653	-0.04%
2022/05/26	1.6	82.84	0	0.00	81.80	1.6	5,707	0.03%
2022/05/25	2	81.60	4.8	81.92	82.30	-2.8	5,806	-0.05%
2022/05/24	2.3	83.03	1	81.70	81.50	1.3	6,042	0.02%
2022/05/23	0	0.00	10	83.21	83.20	-10	6,136	-0.16%
2022/05/20	1	82.60	0.1	82.80	82.30	0.9	6,238	0.01%
2022/05/19	1	81.30	0	0.00	81.90	1	6,341	0.02%
2022/05/18	4	84.33	2	84.50	84.10	2	6,319	0.03%
2022/05/17	10.5	82.97	1	82.50	83.80	9.5	6,370	0.15%
2022/05/16	3	82.83	3	82.27	81.00	0	6,264	0.00%
2022/05/13	12.2	82.62	0.1	82.60	82.90	12.1	6,165	0.20%
2022/05/12	6.1	83.93	7	82.61	82.00	-0.9	6,064	-0.01%
2022/05/11	111.4	88.34	6	88.17	86.50	105.4	5,834	1.81%	大買/鉅額交易
2022/05/10	14.1	87.73	3.5	87.59	87.60	10.6	5,686	0.19%
2022/05/09	24.2	92.42	15	94.13	91.00	9.2	5,402	0.17%
2022/05/06	9.1	101.00	0	0.00	101.00	9.1	4,760	0.19%
2022/05/05	2	112.00	0	0.00	112.00	2	4,785	0.04%
2022/05/04	2.2	119.75	9	121.23	124.00	-6.8	4,793	-0.14%
2022/05/03	1	115.50	1.6	119.00	119.50	-0.6	4,695	-0.01%
2022/04/29	0	0.00	17	115.29	115.50	-17	4,632	-0.37%
2022/04/28	1	112.50	1	111.50	112.00	0	4,635	0.00%
2022/04/27	3	110.33	4	108.38	112.50	-1	4,626	-0.02%
2022/04/26	5	110.30	3	110.50	110.50	2	4,485	0.04%
2022/04/25	1	100.00	1	99.70	100.50	0	4,396	0.00%
2022/04/21	1	103.50	0	0.00	103.50	1	4,470	0.02%
2022/04/20	1	103.50	0	0.00	103.50	1	4,502	0.02%
2022/04/19	0	0.00	1	103.00	103.00	-1	4,538	-0.02%
2022/04/18	5.1	103.39	4.2	101.98	102.00	0.9	4,632	0.02%
2022/04/15	3.2	105.53	1	106.50	106.00	2.2	4,564	0.05%
2022/04/14	3	107.50	1	108.00	107.50	2	4,598	0.04%
2022/04/13	0	0.00	1	107.50	108.50	-1	4,682	-0.02%
2022/04/12	2.2	107.90	0	107.50	107.00	2.1	4,665	0.05%
2022/04/11	2.3	113.31	1.4	113.50	113.00	0.9	4,572	0.02%
2022/04/08	2	114.75	2	115.25	116.00	0	4,553	0.00%
2022/04/07	3	117.33	1	118.50	114.50	2	4,569	0.04%
2022/04/01	3	116.00	0	0.00	116.50	3	4,530	0.07%
2022/03/31	0	0.00	1	116.00	116.00	-1	4,530	-0.02%
2022/03/30	1.1	117.95	0	0.00	117.50	1.1	4,582	0.02%
2022/03/29	0	0.00	1	117.00	117.50	-1	4,686	-0.02%
2022/03/28	2	114.50	0	0.00	116.00	2	4,814	0.04%
2022/03/25	0	119.00	2.6	116.96	118.00	-2.6	4,995	-0.05%
2022/03/24	1	116.50	11	115.95	116.00	-10	5,080	-0.20%
2022/03/23	0	0.00	1	115.00	115.50	-1	5,195	-0.02%
2022/03/22	0	114.00	5.7	112.19	114.50	-5.7	5,189	-0.11%
2022/03/17	1	106.50	1	107.50	107.50	0	5,236	0.00%
2022/03/16	4.5	104.39	0	0.00	104.50	4.5	5,235	0.09%
2022/03/15	0.3	106.67	12	106.00	106.00	-11.7	5,194	-0.23%
2022/03/14	2.2	107.55	0	0.00	107.50	2.2	5,214	0.04%
2022/03/11	0	0.00	1	107.50	108.50	-1	5,224	-0.02%
2022/03/10	4	110.00	3	110.17	110.00	1	5,234	0.02%
2022/03/09	4	106.38	2.8	106.62	107.00	1.2	5,237	0.02%
2022/03/08	2.1	105.21	11	104.18	103.50	-8.9	5,279	-0.17%
2022/03/07	9	110.33	6	110.75	109.50	3	5,186	0.06%
2022/03/04	0.3	116.67	2	115.00	115.00	-1.7	5,094	-0.03%
2022/03/03	0	0.00	1.2	117.50	117.50	-1.2	5,115	-0.02%
2022/03/02	6	116.25	4	114.50	116.00	2	5,103	0.04%
2022/03/01	1	115.00	3.3	114.50	115.00	-2.3	5,084	-0.05%
2022/02/25	9.1	114.43	4	113.88	115.00	5.1	5,061	0.10%
2022/02/24	6.6	115.49	12.1	115.50	113.00	-5.5	5,019	-0.11%
2022/02/23	3	116.17	16.3	115.70	117.50	-13.3	4,797	-0.28%
2022/02/22	9.1	110.62	5.6	111.46	112.00	3.5	4,706	0.08%
2022/02/21	3	109.67	4.2	109.33	113.00	-1.2	4,609	-0.03%
2022/02/18	9.2	107.60	6	107.83	108.00	3.2	4,520	0.07%
2022/02/17	6	107.25	238.9	107.33	107.00	-232.9	4,518	-5.15%	大賣/鉅額交易
2022/02/16	0	0.00	2	102.75	103.00	-2	4,484	-0.04%
2022/02/15	1	102.00	51	102.45	102.00	-50	4,479	-1.12%
2022/02/14	3.2	99.97	12	99.75	100.00	-8.8	4,450	-0.20%
2022/02/11	1	100.50	1	100.50	100.50	0	4,436	0.00%
2022/02/10	0.2	100.50	1	100.50	101.00	-0.8	4,433	-0.02%
2022/02/09	0.1	99.80	0	0.00	99.80	0.1	4,440	0.00%
2022/02/08	2	98.80	0	0.00	99.50	2	4,476	0.04%
2022/02/07	5	98.24	6	97.47	98.80	-1	4,483	-0.02%
2022/01/26	40	94.70	2	95.00	94.60	38	4,488	0.85%
2022/01/25	10.2	94.45	1	94.80	93.80	9.2	4,598	0.20%
2022/01/24	6.1	94.94	2	95.10	95.90	4.1	4,658	0.09%
2022/01/21	4	96.35	1	96.80	96.10	3	4,708	0.06%
2022/01/20	0.1	98.20	1	99.30	98.70	-0.9	4,720	-0.02%
2022/01/19	0	100.50	2	99.75	99.20	-2	4,873	-0.04%
2022/01/18	2.2	102.18	4	101.75	101.50	-1.8	4,960	-0.04%
2022/01/17	1	100.50	3	100.10	102.00	-2	5,044	-0.04%
2022/01/14	3.1	100.50	1	103.50	100.00	2.1	5,128	0.04%
2022/01/13	1	101.50	1	102.50	102.50	0	5,120	0.00%
2022/01/12	0.1	102.00	0	0.00	101.50	0.1	5,128	0.00%
2022/01/11	8	100.28	0	0.00	102.50	8	5,114	0.16%
2022/01/10	1.1	99.13	4.1	98.21	99.30	-3	5,035	-0.06%
2022/01/07	0	0.00	2	99.05	98.90	-2	5,042	-0.04%
2022/01/06	62	100.98	2	99.75	100.50	60	5,016	1.20%
2022/01/05	0	0.00	8	98.35	98.80	-8	5,041	-0.16%
2022/01/04	0.3	97.20	8	98.05	98.10	-7.7	5,083	-0.15%
2022/01/03	1	97.10	15	97.60	97.40	-14	5,126	-0.27%
2021/12/30	1	97.70	15.3	97.65	97.50	-14.3	5,151	-0.28%
2021/12/29	18	97.53	27	97.46	97.20	-9	5,228	-0.17%
2021/12/28	0	0.00	10.1	96.24	96.20	-10.1	5,276	-0.19%
2021/12/27	1	96.10	1	96.00	96.10	0	5,496	0.00%
2021/12/24	6	95.50	7	96.79	96.30	-1	5,611	-0.02%
2021/12/23	24	94.30	2	94.40	94.40	22	5,630	0.39%
2021/12/22	27.3	94.59	6	95.05	94.10	21.3	5,572	0.38%
2021/12/21	9	97.10	2	98.40	96.30	7	5,570	0.13%
2021/12/20	28	92.80	0	0.00	94.20	28	5,722	0.49%
2021/12/17	1	92.20	0	0.00	93.40	1	5,685	0.02%
2021/12/16	6	93.45	2	93.00	93.10	4	5,844	0.07%
2021/12/15	2	93.85	0	0.00	94.20	2	6,185	0.03%
2021/12/14	0	0.00	0.2	92.90	92.50	-0.2	6,310	0.00%
2021/12/13	1	95.09	1	95.00	93.50	0	6,365	0.00%
2021/12/10	14	96.19	8.4	95.92	95.80	5.6	6,527	0.09%
2021/12/09	1	97.10	0	0.00	97.00	1	6,649	0.02%
2021/12/08	13	99.21	0	0.00	97.70	13	6,843	0.19%
2021/12/06	1.7	96.11	0	0.00	96.50	1.7	6,922	0.02%
2021/12/03	1.1	96.75	61.1	96.87	97.10	-60	6,968	-0.86%
2021/12/02	9	97.84	0.1	98.10	97.10	9	6,977	0.13%
2021/11/30	111	101.95	0	0.00	100.00	111	7,034	1.58%	大買/鉅額交易
2021/11/29	11.1	99.60	2.5	98.85	99.10	8.6	7,095	0.12%
2021/11/26	3.2	101.16	0	0.00	100.50	3.2	7,131	0.04%
2021/11/25	5	102.50	9	102.50	103.00	-4	7,181	-0.06%
2021/11/24	33.6	102.88	7	103.29	103.50	26.6	7,201	0.37%
2021/11/23	8.3	104.02	6	105.33	104.00	2.3	7,182	0.03%
2021/11/19	0.1	108.50	20	107.75	107.50	-20	7,089	-0.28%
2021/11/18	7	111.00	0	0.00	110.50	7	7,070	0.10%
2021/11/17	0	0.00	152	109.00	110.00	-152	7,049	-2.16%	大賣/鉅額交易
2021/11/16	1	108.50	51	107.11	109.00	-50	7,030	-0.71%
2021/11/15	3.1	108.02	6	108.58	110.50	-3	7,020	-0.04%
2021/11/12	2	105.00	30	105.45	105.00	-28	6,951	-0.40%
2021/11/11	17	103.85	0	0.00	104.00	17	6,996	0.24%
2021/11/10	0.1	103.00	18	103.00	103.00	-17.9	7,055	-0.25%
2021/11/09	1	103.50	0	0.00	103.50	1	7,149	0.01%
2021/11/08	0.1	102.50	0	0.00	102.50	0.1	7,157	0.00%
2021/11/05	2.1	101.02	2	102.00	102.00	0.1	7,166	0.00%
2021/11/04	0	0.00	0.1	107.00	104.50	-0.1	7,128	0.00%
2021/11/03	12	106.75	0	0.00	106.00	12	7,109	0.17%
2021/11/02	7.1	104.90	62.1	108.50	104.00	-55	7,065	-0.78%
2021/11/01	4.1	109.61	0.1	110.00	110.00	4	6,976	0.06%
2021/10/29	54	107.89	4.3	108.38	108.50	49.7	6,886	0.72%
2021/10/28	4	103.50	5	104.50	104.50	-1	6,811	-0.01%
2021/10/27	285.2	102.15	6	102.17	104.00	279.2	6,774	4.12%	大買/鉅額交易
2021/10/26	34	94.67	2.2	98.22	98.80	31.8	6,607	0.48%
2021/10/25	13	92.96	0	0.00	93.20	13	6,519	0.20%
2021/10/22	25	92.88	4	93.30	93.90	21	6,455	0.33%
2021/10/18	0	0.00	1	89.30	89.00	-1	6,436	-0.02%
2021/10/15	0.1	87.90	0	0.00	87.70	0.1	6,418	0.00%
2021/10/14	1	87.20	1	87.20	87.20	0	6,434	0.00%
2021/10/13	3.1	85.72	6	87.98	85.80	-2.9	6,473	-0.04%
2021/10/12	2	88.55	0	0.00	88.00	2	6,377	0.03%
2021/10/08	4	90.60	2	90.80	90.60	2	6,330	0.03%
2021/10/07	0.3	90.14	2	89.90	90.00	-1.8	6,285	-0.03%
2021/10/06	7	90.50	7.1	91.04	89.30	-0.1	6,285	0.00%
2021/10/05	3.1	89.71	2.2	89.39	89.20	0.9	6,247	0.01%
2021/10/04	5.2	90.21	13	91.69	89.70	-7.9	6,383	-0.12%
2021/10/01	4	123.38	8.1	124.19	124.00	-4.1	6,331	-0.06%
2021/09/30	4	126.88	3	125.83	128.00	1	6,261	0.02%
2021/09/29	3	123.67	0	0.00	123.50	3	6,174	0.05%
2021/09/28	22.1	124.86	19	123.53	125.00	3.1	6,113	0.05%
2021/09/27	16.3	123.94	63	120.25	120.50	-46.7	5,939	-0.79%
2021/09/24	2.1	132.00	3	133.83	132.00	-0.9	5,575	-0.02%
2021/09/23	13	132.46	11	130.95	133.50	2	5,454	0.04%
2021/09/22	19	134.29	5	135.10	131.50	14	5,182	0.27%
2021/09/17	3	143.33	0	0.00	146.00	3	4,843	0.06%
2021/09/16	13	136.85	12	137.21	138.00	1	4,705	0.02%
2021/09/15	6	136.33	9.7	138.45	138.00	-3.7	4,610	-0.08%
2021/09/14	1	134.00	2	132.75	135.50	-1	4,370	-0.02%
2021/09/13	4	130.38	5.6	129.85	129.50	-1.6	4,221	-0.04%
2021/09/09	2	124.00	5.1	123.21	125.00	-3.1	3,986	-0.08%
2021/09/08	5.1	123.07	4	121.00	121.50	1.1	3,926	0.03%
2021/09/07	10	122.40	2	124.25	125.50	8	3,840	0.21%
2021/09/06	3.1	124.63	0.7	120.03	121.50	2.4	3,781	0.06%
2021/09/03	2	118.00	2	117.50	117.00	0	3,655	0.00%
2021/09/02	4	113.26	0	0.00	116.00	4	3,598	0.11%
2021/09/01	4.1	115.40	0	0.00	117.00	4.1	3,509	0.12%
2021/08/31	1	111.00	6	107.42	111.00	-5	3,391	-0.15%
2021/08/27	1	102.50	1.2	102.00	102.50	-0.2	3,244	-0.01%
2021/08/26	2	100.50	0	0.00	100.50	2	3,221	0.06%
2021/08/25	1	99.10	0	0.00	99.60	1	3,237	0.03%
2021/08/23	1	97.30	0	0.00	97.90	1	3,224	0.03%
2021/08/20	0.1	95.50	0	0.00	95.00	0.1	3,223	0.00%
2021/08/19	1	96.20	0	0.00	95.60	1	3,215	0.03%
2021/08/17	5	99.92	0	0.00	98.10	5	3,157	0.16%
2021/08/16	11	102.27	7	101.50	102.00	4	3,112	0.13%
2021/08/13	6	100.00	2.2	101.32	102.50	3.8	3,082	0.12%
2021/08/10	0	93.60	0	0.00	93.00	0	3,018	0.00%
2021/08/09	0	0.00	0.3	92.50	93.90	-0.3	3,103	-0.01%
2021/08/05	0	0.00	12	94.60	93.80	-12	3,263	-0.37%
2021/08/04	1	96.50	0	0.00	95.30	1	3,365	0.03%
2021/08/03	0	95.80	0	0.00	95.60	0	3,470	0.00%
2021/08/02	1	98.10	0	0.00	98.00	1	3,529	0.03%
2021/07/30	0	0.00	2	98.20	98.00	-2	3,496	-0.06%
2021/07/28	0	96.90	0	0.00	96.60	0	3,538	0.00%
2021/07/27	0	0.00	3	99.90	99.00	-3	3,565	-0.08%
2021/07/26	4	102.00	0	0.00	103.00	4	3,548	0.11%
2021/07/23	3	100.87	0	0.00	102.00	3	3,488	0.09%
2021/07/21	0	0.00	2	97.70	97.60	-2	3,421	-0.06%
2021/07/19	5	98.60	0	0.00	98.20	5	3,473	0.14%
2021/07/16	1	97.70	0	0.00	98.00	1	3,494	0.03%
2021/07/15	1	97.20	1	96.80	97.20	0	3,513	0.00%
2021/07/14	0	0.00	3	95.00	95.80	-3	3,539	-0.08%
2021/07/13	0	0.00	0.1	97.80	96.10	-0.1	3,629	0.00%
2021/07/12	2	98.60	1.1	98.28	98.20	0.9	3,627	0.03%
2021/07/09	13	98.94	6.1	99.94	97.70	6.9	3,592	0.19%
2021/07/08	3	92.43	18.6	97.91	99.00	-15.6	3,394	-0.46%
2021/07/07	2.2	89.95	8	90.05	90.00	-5.8	3,301	-0.18%
2021/07/05	0	0.00	0.2	87.90	87.70	-0.2	3,278	-0.01%
2021/07/02	39	87.80	0	0.00	87.90	39	3,401	1.15%
2021/06/30	1	87.90	0	0.00	87.90	1	3,444	0.03%
2021/06/29	0	0.00	1	88.00	87.90	-1	3,493	-0.03%
2021/06/28	0.3	88.20	6	88.75	88.80	-5.8	3,503	-0.16%
2021/06/25	4	86.48	2	86.65	86.50	2	3,497	0.06%
2021/06/24	0	0.00	3	84.40	85.20	-3	3,737	-0.08%
2021/06/23	0	84.00	1.2	84.12	84.20	-1.2	3,779	-0.03%
2021/06/22	0	0.00	1	83.40	83.50	-1	3,840	-0.03%
2021/06/21	1	83.30	0	0.00	82.20	1	4,024	0.02%
2021/06/18	1	83.00	1	84.20	83.00	0	4,042	0.00%
2021/06/17	1	84.40	0	0.00	84.50	1	4,042	0.02%
2021/06/16	1	84.80	2	84.50	84.90	-1	4,174	-0.02%
2021/06/15	0.2	84.51	0	0.00	84.80	0.2	4,225	0.00%
2021/06/11	0	0.00	1	84.40	83.80	-1	4,265	-0.02%
2021/06/10	1	82.80	0	0.00	83.20	1	4,306	0.02%
2021/06/09	1	82.50	0	0.00	82.90	1	4,341	0.02%
2021/06/08	2	83.20	0	0.00	83.10	2	4,370	0.05%
2021/06/04	0	0.00	5	83.60	83.50	-5	4,489	-0.11%
2021/06/03	6	84.00	4	84.03	84.30	2	4,557	0.04%
2021/06/02	1	83.00	0	0.00	83.40	1	4,595	0.02%
2021/05/31	1.6	82.65	5	82.90	82.90	-3.4	4,651	-0.07%
2021/05/28	0	0.00	1	83.00	82.80	-1	4,665	-0.02%
2021/05/27	2.1	82.21	1	82.70	82.30	1.1	4,708	0.02%
2021/05/25	0	0.00	1	83.00	82.90	-1	4,770	-0.02%
2021/05/24	5	82.10	3	82.30	82.70	2	4,794	0.04%
2021/05/21	2	81.60	1	81.90	82.20	1	4,866	0.02%
2021/05/20	2	81.30	2.6	81.26	81.10	-0.6	4,900	-0.01%
2021/05/19	1	81.70	1	81.70	81.10	0	4,907	0.00%
2021/05/18	0	0.00	1	81.60	81.80	-1	4,954	-0.02%
2021/05/17	2	80.80	9	79.88	78.20	-7	4,939	-0.14%
2021/05/14	11	83.61	4	82.30	82.90	7	4,847	0.14%
2021/05/13	2	81.90	0	0.00	81.10	2	4,728	0.04%
2021/05/12	2.2	84.48	11.2	82.73	81.70	-9	4,657	-0.19%
2021/05/11	7.5	89.11	175.1	89.59	86.50	-167.5	4,518	-3.71%	大賣/鉅額交易
2021/05/10	0.3	87.38	29	87.09	88.80	-28.8	4,399	-0.65%
2021/05/07	0	0.00	119	85.50	86.00	-119	4,331	-2.75%	大賣/鉅額交易
2021/05/06	1	85.40	0.2	85.60	84.80	0.9	4,320	0.02%
2021/05/05	0	0.00	2	85.00	84.90	-2	4,280	-0.05%
2021/05/03	0	0.00	9	85.81	85.50	-9	4,142	-0.22%
2021/04/28	2	86.35	0	0.00	86.20	2	4,075	0.05%
2021/04/27	0.2	86.70	170	86.60	86.80	-169.9	4,072	-4.17%	大賣/鉅額交易
2021/04/26	17	85.80	3	86.80	86.80	14	4,042	0.35%
2021/04/23	1	83.50	0	0.00	83.90	1	3,948	0.03%
2021/04/22	6	83.27	9	83.13	82.80	-3	3,936	-0.08%
2021/04/21	2	83.75	1	83.30	83.90	1	3,854	0.03%
2021/04/20	2	82.95	7	83.06	83.40	-5	3,839	-0.13%
2021/04/19	3	82.60	1	82.10	82.30	2	3,822	0.05%
2021/04/16	2	80.20	2	80.40	80.40	0	3,714	0.00%
2021/04/15	1	79.80	0	0.00	80.20	1	3,689	0.03%
2021/04/14	1	79.10	2	78.75	79.10	-1	3,657	-0.03%
2021/04/13	0	0.00	4	80.10	79.20	-4	3,647	-0.11%
2021/04/12	1	78.90	0	0.00	79.40	1	3,614	0.03%
2021/04/09	2	78.55	2	78.25	78.60	0	3,580	0.00%
2021/04/08	7	78.39	3.6	78.82	79.00	3.4	3,552	0.10%
2021/04/07	0	0.00	11	79.07	79.20	-11	3,420	-0.32%
2021/04/06	6.2	79.10	0	0.00	79.20	6.2	3,404	0.18%
2021/04/01	2	79.45	1	78.80	79.10	1	3,361	0.03%
2021/03/31	1	78.70	3	79.60	79.70	-2	3,306	-0.06%
2021/03/30	167	78.73	3	78.40	78.40	164	3,270	5.01%	大買/鉅額交易
2021/03/29	325	77.50	5	77.66	78.70	320	3,233	9.90%	大買/鉅額交易
2021/03/26	2	80.40	2	80.20	80.30	0	2,985	0.00%
2021/03/25	10	78.65	5	79.90	80.10	5	2,951	0.17%
2021/03/24	1	79.90	20.9	79.99	80.10	-19.9	2,915	-0.68%
2021/03/23	0	0.00	5.2	82.86	83.40	-5.2	2,719	-0.19%
2021/03/22	6	81.23	1	82.00	82.50	5	2,676	0.19%
2021/03/19	18	81.42	13.5	80.84	80.10	4.5	2,645	0.17%
2021/03/18	1.2	82.51	0.3	82.70	82.50	0.9	2,508	0.03%
2021/03/17	24	82.21	142	82.55	83.10	-118	2,457	-4.80%	大賣/鉅額交易
2021/03/16	11	80.92	42	81.51	81.80	-31	2,415	-1.28%
2021/03/15	0	0.00	1	79.40	80.20	-1	2,389	-0.04%
2021/03/12	1.1	78.71	3	78.43	79.40	-1.9	2,372	-0.08%
2021/03/11	1.1	79.88	2	79.10	78.70	-1	2,364	-0.04%
2021/03/10	2.2	78.12	0	0.00	78.00	2.2	2,283	0.09%
2021/03/09	2.2	78.01	0	0.00	78.50	2.2	2,267	0.09%
2021/03/08	0	0.00	6	76.73	77.30	-6	2,218	-0.27%
2021/03/05	1	76.00	0	0.00	75.90	1	2,178	0.05%
2021/03/03	0	0.00	1	75.50	75.50	-1	2,149	-0.05%
2021/03/02	162	75.95	3	75.80	75.30	159	2,122	7.49%	大買/鉅額交易
2021/02/26	1	75.00	3	74.90	74.90	-2	2,072	-0.10%
2021/02/24	0	0.00	1	75.00	73.80	-1	2,009	-0.05%
2021/02/23	1.8	74.11	1	74.00	74.10	0.8	1,964	0.04%
2021/02/22	1	73.80	3	73.60	73.40	-2	1,876	-0.11%
2021/02/18	10	72.17	55	72.03	72.30	-45	1,823	-2.47%
2021/02/17	1	69.20	0	0.00	69.90	1	1,790	0.06%
2021/02/04	0.3	68.40	0	0.00	68.80	0.3	1,791	0.02%
2021/01/29	4	68.30	0	0.00	68.20	4	1,847	0.22%
2021/01/28	0	0.00	1	69.20	68.90	-1	1,834	-0.05%
2021/01/25	2	68.90	0	0.00	69.10	2	1,824	0.11%
2021/01/21	2	68.30	0	0.00	68.30	2	1,816	0.11%
2021/01/20	1	68.80	0	0.00	68.20	1	1,831	0.05%
2021/01/19	19	69.10	0.4	69.20	69.50	18.6	1,837	1.01%
2021/01/15	1	69.20	249	69.54	69.10	-248	1,819	-13.63%	大賣/鉅額交易
2021/01/14	4	70.05	73	69.87	70.00	-69	1,820	-3.79%
2021/01/13	1	69.80	0	0.00	70.20	1	1,819	0.05%
2021/01/12	7	70.43	0	0.00	69.30	7	1,791	0.39%
2021/01/11	0.3	70.70	0	0.00	70.90	0.3	1,756	0.01%
2021/01/08	0	0.00	1	70.60	70.90	-1	1,746	-0.06%
2021/01/06	3	70.60	1	71.50	69.80	2	1,713	0.12%
2021/01/05	1	71.00	0	0.00	71.00	1	1,698	0.06%
2020/12/29	1	69.40	168	69.26	69.40	-167	1,631	-10.24%	大賣/鉅額交易
2020/12/28	0.2	69.40	0	0.00	69.50	0.2	1,621	0.01%
2020/12/24	1	68.20	0	0.00	68.20	1	1,613	0.06%
2020/12/23	80	68.38	0	0.00	68.00	80	1,593	5.02%
2020/12/22	1	68.80	0	0.00	68.00	1	1,587	0.06%
2020/12/17	0	0.00	1	68.90	69.00	-1	1,541	-0.06%
2020/12/16	3.1	68.40	0	0.00	68.90	3.1	1,544	0.20%
2020/12/15	1	68.20	0	0.00	68.20	1	1,533	0.07%
2020/12/14	12	68.48	0	0.00	68.40	12	1,519	0.79%
2020/12/10	0	0.00	4	68.90	69.10	-4	1,500	-0.27%
2020/12/08	5	70.20	0	0.00	69.90	5	1,466	0.34%
2020/12/03	0	0.00	6	70.15	70.50	-6	1,393	-0.43%
2020/12/02	73	70.14	0	0.00	69.80	73	1,377	5.30%
2020/12/01	0	0.00	1	70.00	69.80	-1	1,364	-0.07%
2020/11/30	0	0.00	6	70.07	69.60	-6	1,362	-0.44%
2020/11/26	78	69.20	0	0.00	69.10	78	1,349	5.78%
2020/11/25	1	69.00	0	0.00	68.90	1	1,398	0.07%
2020/11/24	10	69.10	0	0.00	69.00	10	1,476	0.68%
2020/11/23	0	0.00	0.1	68.90	69.00	-0.1	1,513	-0.01%
2020/11/19	2	69.00	1	69.00	69.00	1	1,561	0.06%
2020/11/18	6	69.10	0	0.00	69.30	6	1,553	0.39%
2020/11/17	73	69.29	0	0.00	69.30	73	1,533	4.76%
2020/11/16	1	68.80	10	69.00	68.60	-9	1,553	-0.58%
2020/11/13	10	68.00	4	68.90	68.60	6	1,542	0.39%
2020/11/12	21	67.40	0	0.00	67.30	21	1,502	1.40%
2020/11/11	2	68.00	0.1	67.90	68.00	1.9	1,509	0.13%
2020/11/10	5	66.50	2.8	67.12	67.30	2.3	1,546	0.15%
2020/11/04	1	66.40	0	0.00	66.30	1	1,598	0.06%
2020/11/03	1	66.50	0	0.00	66.60	1	1,607	0.06%
2020/10/30	0	0.00	4	66.90	66.20	-4	1,629	-0.25%
2020/10/29	0	0.00	1	66.20	66.60	-1	1,628	-0.06%
2020/10/28	0	0.00	1	66.90	66.90	-1	1,628	-0.06%
2020/10/27	1.2	66.97	0	0.00	66.80	1.2	1,618	0.07%
2020/10/21	0.1	65.70	0	0.00	65.80	0.1	1,653	0.01%
2020/10/19	1.1	65.38	0	0.00	65.40	1.1	1,702	0.06%
2020/10/12	0	0.00	2	65.00	64.70	-2	1,923	-0.10%
2020/10/07	0	0.00	1	65.30	65.20	-1	2,114	-0.05%
2020/09/30	2	64.90	0	0.00	64.70	2	2,272	0.09%
2020/09/28	2	64.60	0	0.00	64.60	2	2,331	0.09%
2020/09/25	1	64.70	1	64.40	64.60	0	2,370	0.00%
2020/09/24	2	64.50	0	0.00	64.50	2	2,396	0.08%
2020/09/23	3	65.10	0	0.00	65.30	3	2,427	0.12%
2020/09/21	1	66.50	0	0.00	66.50	1	2,489	0.04%
2020/09/17	2	66.40	0	0.00	66.40	2	2,538	0.08%
2020/09/14	2	66.90	0	0.00	66.80	2	2,611	0.08%
2020/09/11	1	67.00	2	66.80	66.80	-1	2,624	-0.04%
2020/09/10	1	67.80	0	0.00	67.40	1	2,642	0.04%
2020/09/09	0	0.00	1	67.10	67.60	-1	2,669	-0.04%
2020/09/07	0	0.00	4	67.45	67.30	-4	2,749	-0.15%
2020/09/02	5	67.56	4	67.50	67.50	1	2,887	0.03%
2020/09/01	3	68.37	2	68.50	68.30	1	2,925	0.03%
2020/08/31	2	69.40	4	69.10	69.60	-2	2,939	-0.07%
2020/08/28	3	68.40	3	68.90	68.90	0	2,921	0.00%
2020/08/27	12	67.42	1	67.60	67.50	11	2,920	0.38%
2020/08/26	1	67.00	1	67.10	66.80	0	2,906	0.00%
2020/08/25	4	66.43	6	66.60	66.50	-2	2,979	-0.07%
2020/08/20	3	64.10	0	0.00	64.10	3	3,668	0.08%
2020/08/18	0	0.00	1	65.60	65.50	-1	3,597	-0.03%
2020/08/17	0	0.00	5	65.80	65.40	-5	3,613	-0.14%
2020/08/14	13	64.81	1	65.40	65.50	12	3,624	0.33%
2020/08/13	10	66.80	11	67.02	67.20	-1	3,576	-0.03%
2020/08/12	1	67.10	0	0.00	67.00	1	3,596	0.03%
2020/08/11	2	66.20	1	65.80	66.40	1	3,598	0.03%
2020/08/07	0.3	65.60	0	0.00	65.60	0.3	3,648	0.01%
2020/08/06	15	65.97	0	0.00	66.00	15	3,676	0.41%
2020/08/05	2.3	65.43	0	0.00	65.60	2.3	3,692	0.06%
2020/08/03	0.2	64.50	0	0.00	64.50	0.2	3,733	0.00%
2020/07/28	1.1	63.41	1	64.00	63.30	0.1	3,736	0.00%
2020/07/27	2	64.00	0	0.00	64.00	2	3,752	0.05%
2020/07/24	2	64.40	0	0.00	64.40	2	3,740	0.05%
2020/07/23	2	65.00	0	0.00	65.00	2	3,733	0.05%
2020/07/20	1	65.20	0	0.00	65.20	1	3,693	0.03%
2020/07/17	44	65.49	0	0.00	65.30	44	3,679	1.20%
2020/07/16	2	66.40	0	0.00	66.10	2	3,652	0.05%
2020/07/15	144	71.50	6	71.58	71.40	138	3,554	3.88%	大買/鉅額交易
2020/07/14	0	0.00	1	71.90	71.30	-1	3,480	-0.03%
2020/07/13	0	0.00	10	71.90	71.80	-10	3,426	-0.29%
2020/07/10	2	71.20	0	0.00	71.10	2	3,372	0.06%
2020/07/09	1	72.20	0	0.00	71.90	1	3,340	0.03%
2020/07/08	0	0.00	2	71.80	71.90	-2	3,314	-0.06%
2020/07/07	0	0.00	1	72.00	72.00	-1	3,292	-0.03%
2020/07/06	0.2	72.00	0	0.00	72.00	0.2	3,271	0.01%
2020/07/03	2.6	72.02	0	0.00	71.90	2.6	3,245	0.08%
2020/07/02	3	72.40	9	72.40	72.40	-6	3,233	-0.19%
2020/07/01	3	71.70	1	71.50	71.70	2	3,203	0.06%
2020/06/30	0	0.00	4	70.15	70.80	-4	3,182	-0.13%
2020/06/29	1	69.10	1	69.40	69.40	0	3,209	0.00%
2020/06/24	4	69.00	1	69.20	69.10	3	3,187	0.09%
2020/06/23	1	68.40	0	0.00	69.00	1	3,176	0.03%
2020/06/16	2	69.20	1	68.90	69.10	1	3,164	0.03%
2020/06/15	1	69.10	1	69.40	68.60	0	3,222	0.00%
2020/06/12	2	67.95	1	68.50	69.00	1	3,255	0.03%
2020/06/11	1	69.80	9	68.90	68.80	-8	3,240	-0.25%
2020/06/10	0	0.00	2	70.00	70.60	-2	3,222	-0.06%
2020/06/09	1	69.70	2	69.80	69.20	-1	3,234	-0.03%
2020/06/08	41	69.10	0	0.00	69.80	41	3,237	1.27%
2020/06/05	11	68.51	16	68.38	68.30	-5	3,195	-0.16%
2020/06/04	2	68.40	1	68.10	68.00	1	3,169	0.03%
2020/06/03	2	68.50	4	68.38	68.40	-2	3,176	-0.06%
2020/06/01	3	66.53	0	0.00	66.90	3	3,078	0.10%
2020/05/29	7	65.57	0	0.00	65.30	7	2,978	0.24%
2020/05/28	30	69.30	15	68.60	68.00	15	2,349	0.64%
2020/05/27	0	0.00	1	68.60	69.00	-1	2,332	-0.04%
2020/05/26	0.2	68.30	0	0.00	68.30	0.2	2,307	0.01%
2020/05/22	1	67.30	0	0.00	67.10	1	2,294	0.04%
2020/05/21	0	0.00	1	68.20	68.20	-1	2,275	-0.04%
2020/05/19	1.2	67.88	0	0.00	67.80	1.2	2,252	0.05%
2020/05/15	60	67.07	0	0.00	67.00	60	2,202	2.72%
2020/05/13	0	0.00	1	66.80	67.00	-1	2,125	-0.05%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/04/29	1	67.50	0	0.00	67.40	1	2,033	0.05%
2020/04/28	0	0.00	0.1	67.10	67.10	-0.1	2,029	0.00%
2020/04/23	1	66.40	0	0.00	66.60	1	2,068	0.05%
2020/04/14	0.1	68.40	0	0.00	68.40	0.1	1,926	0.00%
2020/04/07	1	68.20	0	0.00	67.90	1	1,905	0.05%
2020/04/06	0.1	68.90	10	68.15	68.90	-10	1,887	-0.53%
2020/03/31	0	0.00	90	70.07	69.40	-90	1,838	-4.90%
2020/03/30	20	68.05	0	0.00	68.20	20	1,771	1.13%
2020/03/26	0	0.00	1	66.80	67.70	-1	1,789	-0.06%
2020/03/23	10	63.70	0	0.00	63.10	10	1,785	0.56%
2020/03/20	0.2	64.30	2	64.25	64.90	-1.9	1,779	-0.10%
2020/03/19	6	63.25	0	0.00	61.20	6	1,767	0.34%
2020/03/18	5	66.20	0	0.00	64.40	5	1,699	0.29%
2020/03/17	10	63.30	0	0.00	63.30	10	1,651	0.61%
2020/03/13	0.1	66.00	0	0.00	66.10	0.1	1,603	0.01%
2020/03/12	10	66.50	1	66.00	66.10	9	1,541	0.58%
2020/03/05	0.2	69.20	0	0.00	69.30	0.2	1,452	0.01%
2020/03/03	1	68.70	0	0.00	68.70	1	1,489	0.07%
2020/02/27	1	68.00	0	0.00	67.60	1	1,491	0.07%
2020/02/14	2	68.20	0	0.00	67.90	2	1,775	0.11%
2020/02/11	3	67.50	0	0.00	67.50	3	1,792	0.17%
2020/02/10	5	67.00	0	0.00	67.30	5	1,821	0.27%
2020/02/06	22	67.80	1	67.90	67.90	21	1,836	1.14%
2020/01/30	1	68.00	41	68.91	68.00	-40	1,795	-2.23%
2020/01/20	0.2	72.10	1	72.10	72.10	-0.9	1,750	-0.05%
2020/01/14	0.2	72.20	0.3	72.20	72.20	-0.2	1,854	-0.01%
2020/01/07	2.1	72.01	0	0.00	72.20	2.1	1,994	0.11%
2020/01/06	10	72.10	0	0.00	72.00	10	1,999	0.50%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/25	0.3	73.60	0	0.00	73.70	0.3	2,029	0.01%
2019/12/23	41	72.95	0	0.00	72.60	41	2,036	2.01%
2019/12/16	0.1	74.40	0	0.00	74.40	0.1	2,026	0.00%
2019/12/12	0.2	73.90	0	0.00	74.00	0.2	2,010	0.01%
2019/12/05	1	74.40	0	0.00	74.40	1	1,981	0.05%
2019/11/29	4	76.30	0	0.00	75.70	4	1,962	0.20%
2019/11/28	1	78.20	2	77.50	77.00	-1	1,952	-0.05%
2019/11/27	0.2	76.70	0	0.00	76.90	0.2	1,964	0.01%
2019/11/25	3	75.77	0	0.00	76.00	3	1,946	0.15%
2019/11/22	4	76.20	0	0.00	76.00	4	1,977	0.20%
2019/11/21	4	76.90	0	0.00	76.80	4	1,983	0.20%
2019/11/20	4	77.00	10	77.40	77.30	-6	1,984	-0.30%
2019/11/15	0.1	77.00	2	77.30	77.20	-1.9	2,017	-0.09%
2019/11/14	22.2	76.99	5	76.64	77.00	17.2	2,000	0.86%
2019/11/08	0	0.00	1	75.20	75.10	-1	1,988	-0.05%
2019/11/07	2	75.55	2	75.00	75.20	0	2,000	0.00%
2019/11/05	1	74.50	0	0.00	74.20	1	1,979	0.05%
2019/11/01	1	72.90	0	0.00	73.10	1	2,007	0.05%
2019/10/31	1	73.60	0	0.00	73.20	1	2,030	0.05%
2019/10/28	0	0.00	4	73.60	72.80	-4	1,998	-0.20%
2019/10/25	1	74.30	1	73.80	73.40	0	1,981	0.00%
2019/10/21	4	73.00	0	0.00	72.80	4	1,880	0.21%
2019/10/18	1	72.20	0.2	72.20	72.60	0.8	1,856	0.04%
2019/10/08	0	0.00	2	69.70	69.90	-2	1,771	-0.11%
2019/10/07	1	68.70	0	0.00	68.40	1	1,752	0.06%
2019/10/01	2	67.10	0	0.00	67.50	2	1,819	0.11%
2019/09/23	0	0.00	12	68.00	68.10	-12	1,867	-0.64%
2019/09/19	1	70.00	0	0.00	69.50	1	1,862	0.05%
2019/09/11	1	71.00	0	0.00	70.40	1	2,188	0.05%
2019/09/06	0	0.00	1.1	70.19	70.10	-1.1	2,209	-0.05%
2019/08/27	4	70.80	0	0.00	70.80	4	2,196	0.18%
2019/08/26	8	71.10	0	0.00	70.30	8	2,162	0.37%
2019/08/23	0	0.00	55	70.80	70.80	-55	2,132	-2.58%
2019/08/22	1	70.30	0	0.00	70.80	1	2,125	0.05%
2019/08/19	0.2	68.40	0	0.00	68.20	0.2	2,115	0.01%
2019/08/16	0	0.00	1	68.50	68.80	-1	2,095	-0.05%
2019/08/15	61	69.24	6	69.90	69.10	55	2,065	2.66%
2019/08/14	1	67.70	0	0.00	67.20	1	1,977	0.05%
2019/08/12	0	0.00	1	64.40	64.10	-1	1,925	-0.05%
2019/08/05	1	64.00	0	0.00	63.30	1	1,920	0.05%
2019/08/01	0	0.00	1	66.20	66.00	-1	1,912	-0.05%
2019/07/29	0.4	67.00	0	0.00	66.90	0.4	1,922	0.02%
2019/07/18	0	67.60	0	0.00	67.40	0	1,958	0.00%
2019/07/11	0	0.00	1	69.20	69.20	-1	1,925	-0.05%
2019/07/10	1	68.70	1	68.80	68.80	0	1,943	0.00%
2019/07/08	2	70.60	0	0.00	69.10	2	1,950	0.10%
2019/07/05	10	70.80	10	70.50	70.50	0	1,928	0.00%
2019/07/04	1	74.90	0	0.00	76.00	1	1,898	0.05%
2019/06/26	1	76.20	0	0.00	75.80	1	1,874	0.05%
2019/06/25	0	0.00	1	76.20	78.00	-1	1,855	-0.05%
2019/06/24	0	0.00	2	77.90	78.00	-2	1,752	-0.11%
2019/06/19	0	0.00	1	74.40	74.90	-1	1,526	-0.07%
2019/05/21	1	70.00	0	0.00	69.80	1	1,239	0.08%
2019/05/16	1	69.50	0	0.00	68.80	1	1,203	0.08%
2019/05/14	1	70.60	1	70.90	70.70	0	1,159	0.00%
2019/05/10	1.1	69.43	0	0.00	69.50	1.1	1,148	0.09%
2019/05/09	1	70.50	0	0.00	70.00	1	1,141	0.09%
2019/05/06	2	73.10	2	73.10	72.80	0	1,105	0.00%
2019/05/03	0.4	74.40	1	74.20	74.20	-0.6	1,094	-0.05%
2019/05/02	3	75.00	0.5	74.60	74.50	2.5	1,095	0.23%
2019/04/26	0	0.00	1	74.30	74.30	-1	1,054	-0.09%
2019/04/25	7	75.04	0	0.00	75.10	7	1,039	0.67%
2019/04/23	2	75.90	0	0.00	75.80	2	1,022	0.20%
2019/04/22	2	76.45	0	0.00	76.20	2	1,018	0.20%
2019/04/17	1	77.00	0	0.00	77.20	1	1,035	0.10%
2019/04/12	1	78.70	0	0.00	78.10	1	994	0.10%
2019/04/10	2	79.05	0	0.00	79.70	2	978	0.20%
2019/04/09	1	79.10	0	0.00	79.80	1	959	0.10%
2019/04/03	1	78.40	0	0.00	78.50	1	924	0.11%
2019/04/02	3	79.20	0	0.00	78.70	3	914	0.33%
2019/03/27	1	79.40	0	0.00	79.30	1	873	0.11%
2019/03/26	2	80.30	0	0.00	80.10	2	874	0.23%
2019/03/04	0	0.00	1	81.00	81.50	-1	1,140	-0.09%
2019/02/21	1	83.30	0	0.00	82.60	1	1,120	0.09%
2019/02/18	1	81.79	0	0.00	81.40	1	1,162	0.09%
2019/02/15	1.1	81.98	0	0.00	81.80	1.1	1,168	0.09%
2019/01/28	0.7	81.60	0	0.00	81.60	0.7	1,197	0.06%
2019/01/03	0.4	77.90	0	0.00	77.60	0.4	1,790	0.02%
2018/12/12	0.2	85.00	0	0.00	85.40	0.2	2,338	0.01%
2018/12/07	0.1	85.50	0	0.00	85.30	0.1	2,425	0.00%
2018/12/04	0	0.00	0.2	88.40	88.50	-0.2	2,471	-0.01%
2018/11/30	0	0.00	1	85.20	91.00	-1	2,497	-0.04%
2018/11/26	1	82.40	0	0.00	82.30	1	2,601	0.04%
2018/11/23	0	0.00	2	81.45	81.20	-2	2,649	-0.08%
2018/11/13	0.2	79.60	0	0.00	80.00	0.2	3,057	0.01%
2018/11/12	1	78.90	0	0.00	78.00	1	3,114	0.03%
2018/11/09	0	0.00	6	78.50	78.20	-6	3,140	-0.19%
2018/11/01	0	0.00	0.8	77.10	77.10	-0.8	3,374	-0.02%
2018/10/31	0	0.00	3	75.53	77.50	-3	3,501	-0.09%
2018/10/29	0	0.00	1	77.00	76.10	-1	3,537	-0.03%
2018/10/17	0	0.00	6	55.27	54.70	-6	3,529	-0.17%
2018/10/16	2	54.10	3	53.73	54.10	-1	3,495	-0.03%
2018/10/12	0	0.00	0.1	55.50	55.20	-0.1	3,445	0.00%
2018/10/11	4	54.60	2	55.55	54.00	2	3,437	0.06%
2018/09/28	0	0.00	1	60.60	60.70	-1	3,413	-0.03%
2018/09/26	5	59.60	0	0.00	59.90	5	3,360	0.15%
2018/09/25	5	59.70	0	0.00	60.00	5	3,374	0.15%
2018/09/21	0	0.00	2	57.00	58.80	-2	3,340	-0.06%
2018/09/19	2	57.95	1	58.10	57.50	1	3,368	0.03%
2018/09/18	0	57.80	0	0.00	57.70	0	3,390	0.00%
2018/09/17	1	58.20	0	0.00	58.20	1	3,401	0.03%
2018/09/12	0	0.00	1	57.30	57.80	-1	3,438	-0.03%
2018/09/11	1	56.60	0	0.00	56.80	1	3,432	0.03%
2018/09/10	1	56.60	2	57.70	55.90	-1	3,460	-0.03%
2018/09/06	0.6	59.80	0	0.00	59.30	0.6	3,475	0.02%
2018/09/05	2.1	60.05	0	0.00	59.30	2.1	3,500	0.06%
2018/09/03	2	62.10	2	62.00	61.60	0	3,551	0.00%
2018/08/30	0	0.00	1	62.80	62.80	-1	3,573	-0.03%
2018/08/29	1	62.10	0	0.00	62.00	1	3,583	0.03%
2018/08/28	0	0.00	2	61.30	61.50	-2	3,611	-0.06%
2018/08/27	1	61.50	0	0.00	61.50	1	3,655	0.03%
2018/08/24	0	0.00	2	61.35	61.50	-2	3,642	-0.05%
2018/08/23	2	62.00	0	0.00	62.00	2	3,715	0.05%
2018/08/22	1	63.30	2	62.80	62.80	-1	3,725	-0.03%
2018/08/21	0	0.00	2	62.20	62.00	-2	3,709	-0.05%
2018/08/20	2	62.70	1	63.20	62.20	1	3,702	0.03%
2018/08/17	10	63.40	0	0.00	63.00	10	3,793	0.26%
2018/08/16	1	63.20	34	63.14	62.90	-33	3,766	-0.88%
2018/08/15	18	62.81	16	63.25	62.50	2	3,706	0.05%
2018/08/09	1	61.30	1	61.50	61.30	0	3,740	0.00%
2018/08/08	0	0.00	14	61.42	61.80	-14	3,881	-0.36%
2018/08/03	0	0.00	3	60.03	60.10	-3	3,930	-0.08%
2018/08/02	1	59.20	0	0.00	58.70	1	3,914	0.03%
2018/07/31	0	0.00	10	58.07	58.60	-10	3,883	-0.26%
2018/07/30	1	58.00	0	0.00	58.00	1	3,871	0.03%
2018/07/27	1	61.90	1	62.50	62.00	0	3,790	0.00%
2018/07/26	1	61.90	2	61.70	62.00	-1	3,688	-0.03%
2018/07/25	0	0.00	1	63.70	62.60	-1	3,689	-0.03%
2018/07/24	3	62.07	1	61.90	62.00	2	3,654	0.05%
2018/07/23	1	60.70	0	0.00	60.90	1	3,657	0.03%
2018/07/20	1	61.90	0	0.00	61.80	1	3,664	0.03%
2018/07/19	5	62.72	0	0.00	62.20	5	3,682	0.14%
2018/07/18	31	62.81	31	63.59	63.00	0	3,718	0.00%
2018/07/17	0	0.00	1	63.20	62.70	-1	3,685	-0.03%
2018/07/16	0	0.00	2	62.55	62.60	-2	3,682	-0.05%
2018/07/13	1	62.60	0	0.00	62.70	1	3,713	0.03%
2018/07/12	0	0.00	6	61.77	62.50	-6	3,748	-0.16%
2018/07/10	2	61.40	0	0.00	61.10	2	3,797	0.05%
2018/07/09	0	0.00	1	60.30	61.60	-1	3,855	-0.03%
2018/07/06	1	58.80	0	0.00	59.90	1	3,900	0.03%
2018/07/05	0	0.00	1	60.00	59.60	-1	3,902	-0.03%
2018/07/03	1	60.70	0	0.00	60.70	1	4,130	0.02%
2018/07/02	1	61.60	0	0.00	61.80	1	4,159	0.02%
2018/06/26	1	62.10	0	0.00	61.60	1	4,252	0.02%
2018/06/25	11	63.17	0	0.00	62.60	11	4,338	0.25%
2018/06/20	30	62.00	30	63.08	62.40	0	4,985	0.00%
2018/06/19	12	63.00	0	0.00	62.80	12	5,034	0.24%
2018/06/15	0	0.00	3	62.90	63.20	-3	5,142	-0.06%
2018/06/14	4	62.15	0	0.00	62.20	4	5,170	0.08%
2018/06/13	9	61.89	9	62.74	62.10	0	5,182	0.00%
2018/06/12	9	62.54	6	63.65	62.70	3	5,278	0.06%
2018/06/08	0	0.00	1	64.90	65.00	-1	5,401	-0.02%
2018/06/07	11	64.65	0	0.00	64.60	11	5,425	0.20%
2018/06/06	0	0.00	10	64.80	65.00	-10	5,485	-0.18%
2018/06/04	1	63.40	3	63.27	64.40	-2	5,602	-0.04%
2018/06/01	0	0.00	8	62.04	62.40	-8	5,906	-0.14%
2018/05/30	0	0.00	8	61.86	61.40	-8	5,995	-0.13%
2018/05/28	25	62.38	0	0.00	62.70	25	6,088	0.41%
2018/05/25	0	0.00	1	62.40	62.70	-1	6,103	-0.02%
2018/05/22	0	0.00	4	61.90	61.90	-4	6,171	-0.06%
2018/05/21	0	0.00	5	61.48	62.00	-5	6,146	-0.08%
2018/05/18	1	59.60	1	59.80	59.60	0	6,028	0.00%
2018/05/17	1	59.80	1.7	59.84	59.70	-0.7	6,050	-0.01%
2018/05/16	0	0.00	3	60.33	60.00	-3	6,008	-0.05%
2018/05/09	0	0.00	6	57.93	58.20	-6	5,944	-0.10%
2018/05/04	1	57.20	0	0.00	57.00	1	5,920	0.02%
2018/05/03	1	57.70	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	3	58.57	58.80	-3	5,917	-0.05%
2018/04/27	2	57.15	0	0.00	57.30	2	5,887	0.03%
2018/04/25	1	57.80	0	0.00	57.80	1	5,887	0.02%
2018/04/24	2	57.30	1	58.20	58.20	1	5,892	0.02%
2018/04/23	1	58.00	2	58.00	58.10	-1	5,918	-0.02%
2018/04/20	1	58.20	0	0.00	58.10	1	5,971	0.02%
2018/04/19	2	58.45	6	59.17	58.50	-4	5,981	-0.07%
2018/04/17	18	57.18	2	57.30	56.80	16	6,013	0.27%
2018/04/16	0	0.00	11	59.16	58.80	-11	5,966	-0.18%
2018/04/13	3	58.60	0	0.00	58.60	3	5,943	0.05%
2018/04/12	2	58.70	0	0.00	58.60	2	5,904	0.03%
2018/04/10	3	58.20	0	0.00	58.50	3	5,854	0.05%
2018/04/09	2	58.30	6	57.72	58.50	-4	5,787	-0.07%
2018/04/02	2	56.10	0	0.00	56.30	2	5,594	0.04%
2018/03/29	1	57.20	0	0.00	56.30	1	5,495	0.02%
2018/03/28	0	0.00	19	56.43	57.00	-19	5,485	-0.35%
2018/03/27	9	58.00	17	58.51	57.00	-8	5,392	-0.15%
2018/03/26	1	58.50	0	0.00	58.00	1	4,942	0.02%
2018/03/23	1	55.90	1	58.00	58.90	0	4,854	0.00%
2018/03/22	2	57.70	1	57.60	57.50	1	4,639	0.02%
2018/03/21	1	59.60	0.2	59.00	59.10	0.8	4,534	0.02%
2018/03/20	1	57.60	1	57.90	58.10	0	4,400	0.00%
2018/03/19	0	0.00	2	57.95	58.00	-2	4,319	-0.05%
2018/03/16	1	56.60	0	0.00	57.00	1	4,292	0.02%
2018/03/15	2	56.60	3	57.10	57.40	-1	4,157	-0.02%
2018/03/13	0	0.00	1	55.30	55.50	-1	3,960	-0.03%
2018/03/12	2	55.35	1	55.40	55.40	1	3,927	0.03%
2018/03/09	0	0.00	1	54.60	54.20	-1	3,880	-0.03%
2018/03/08	2	54.85	2	55.10	54.70	0	3,864	0.00%
2018/03/07	1	53.20	36	52.77	55.30	-35	3,723	-0.94%
2018/03/06	4	52.30	0	0.00	52.30	4	3,379	0.12%
2018/03/05	3	52.33	1	52.50	51.90	2	3,440	0.06%
2018/02/26	30	52.00	0.1	52.00	52.00	29.9	3,204	0.93%
2018/02/22	5	50.60	10	49.95	50.80	-5	3,327	-0.15%
2018/02/21	5	49.40	3	49.23	49.30	2	3,556	0.06%
2018/02/12	1.1	47.61	0	0.00	47.60	1.1	4,078	0.03%
2018/02/08	0	0.00	1	48.40	48.40	-1	4,130	-0.02%
2018/02/07	0	0.00	1	48.80	48.40	-1	4,307	-0.02%
2018/02/06	13	47.97	0	0.00	47.30	13	4,428	0.29%
2018/01/18	0	0.00	1	53.10	53.00	-1	5,075	-0.02%
2018/01/16	0	0.00	5	53.28	53.40	-5	5,001	-0.10%
2018/01/15	0	0.00	2	52.70	52.50	-2	4,965	-0.04%
2018/01/12	0	0.00	1	52.10	52.10	-1	4,958	-0.02%
2018/01/11	1	53.50	0	0.00	52.00	1	4,944	0.02%
2018/01/08	0	0.00	2	51.60	51.70	-2	4,842	-0.04%