晟德 (4123)-統一券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
43.35
漲跌
▼0.50
漲幅
-1.14%
成交量
366張
產業
上櫃生技醫療類股
397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

晟德 (4123)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/25	0	0.00	1.2	43.33	43.35	-1.2	1,585	-0.07%
2024/04/24	0	43.95	4	44.21	43.85	-4	1,599	-0.25%
2024/04/23	3.3	43.59	3	43.65	43.40	0.3	1,628	0.02%
2024/04/22	2.7	42.58	17	42.64	42.50	-14.3	1,682	-0.85%
2024/04/19	11	41.95	17.1	42.21	42.00	-6.1	1,681	-0.36%
2024/04/18	0.1	42.80	0	0.00	43.05	0.1	1,680	0.01%
2024/04/17	0	0.00	0.1	43.19	42.95	-0.1	1,683	-0.01%
2024/04/16	10	42.65	7	42.72	42.50	3	1,679	0.18%
2024/04/15	2	43.20	1.4	43.80	43.20	0.6	1,671	0.04%
2024/04/12	4	43.89	3.2	44.01	43.80	0.8	1,663	0.05%
2024/04/11	7	44.40	17.9	44.68	44.25	-10.9	1,656	-0.66%
2024/04/10	8.7	45.04	2	44.35	44.75	6.7	1,650	0.41%
2024/04/09	0.2	44.75	12	44.63	44.30	-11.8	1,641	-0.72%
2024/04/08	10.1	43.75	25.1	43.84	44.35	-15	1,619	-0.93%
2024/04/03	1	42.85	2	42.94	43.10	-1	1,609	-0.06%
2024/04/02	2	43.48	0.7	43.69	43.50	1.3	1,615	0.08%
2024/03/29	3	43.27	3.8	43.42	43.25	-0.8	1,641	-0.05%
2024/03/28	5	43.75	3	43.80	43.50	2	1,647	0.12%
2024/03/27	3.2	43.53	0.2	43.82	43.45	3	1,648	0.18%
2024/03/26	6	43.27	4.4	43.51	43.15	1.6	1,658	0.10%
2024/03/25	1.1	43.69	0.5	43.71	43.50	0.6	1,656	0.04%
2024/03/22	2	43.10	4.5	43.20	43.35	-2.5	1,652	-0.15%
2024/03/21	4.2	43.10	2.6	43.11	43.30	1.6	1,654	0.09%
2024/03/20	10	42.45	22.7	42.59	42.50	-12.7	1,656	-0.76%
2024/03/19	3	42.70	4.1	42.82	42.70	-1.1	1,644	-0.07%
2024/03/18	10.3	42.51	12.6	42.69	42.65	-2.3	1,641	-0.14%
2024/03/15	6.1	43.33	2.2	43.43	42.85	3.9	1,628	0.24%
2024/03/14	6	43.33	7.8	43.48	43.75	-1.8	1,593	-0.11%
2024/03/13	15.2	43.65	12.5	43.87	43.35	2.8	1,580	0.17%
2024/03/12	9.3	44.86	8.3	44.98	44.80	1	1,519	0.07%
2024/03/11	0	0.00	0.8	45.18	45.15	-0.8	1,509	-0.05%
2024/03/08	23	45.34	13.2	45.48	45.15	9.8	1,515	0.65%
2024/03/07	14.4	46.18	10.3	46.20	46.40	4.1	1,496	0.27%
2024/03/06	8	46.45	2	46.45	46.40	6	1,496	0.40%
2024/03/05	4	46.87	2.2	47.10	46.80	1.8	1,495	0.12%
2024/03/04	2.5	47.12	6.6	47.21	47.00	-4	1,491	-0.27%
2024/03/01	1.1	47.44	0	0.00	47.35	1.1	1,489	0.08%
2024/02/29	3	47.97	27.7	47.69	47.55	-24.7	1,500	-1.65%
2024/02/27	5	46.34	19	46.35	46.30	-14	1,446	-0.97%
2024/02/26	1.1	46.64	0	0.00	46.50	1.1	1,435	0.07%
2024/02/23	2	45.63	2.8	45.74	45.65	-0.8	1,418	-0.05%
2024/02/22	5	45.90	4.9	46.07	45.75	0.1	1,409	0.00%
2024/02/21	15	46.39	6.3	46.35	46.15	8.7	1,399	0.62%
2024/02/20	5	46.73	3.9	46.97	46.70	1.1	1,390	0.08%
2024/02/19	1.1	46.98	8	47.10	47.30	-6.9	1,391	-0.49%
2024/02/16	1	46.40	3	46.40	46.40	-2	1,381	-0.14%
2024/02/15	2	46.37	0.2	46.20	46.55	1.8	1,390	0.13%
2024/02/05	5	45.15	4.9	45.34	45.45	0.1	1,458	0.00%
2024/02/02	1	45.95	1.4	45.94	45.45	-0.4	1,474	-0.03%
2024/02/01	2.6	46.27	33	46.07	46.10	-30.4	1,469	-2.07%
2024/01/31	4	45.76	1	45.65	45.65	3	1,479	0.20%
2024/01/30	13	45.95	0	0.00	45.60	13	1,490	0.87%
2024/01/29	3	46.57	2	46.50	46.35	1	1,497	0.07%
2024/01/26	24.2	46.51	14	47.00	46.20	10.2	1,496	0.68%
2024/01/25	10.4	48.93	13.5	48.68	47.60	-3.1	1,468	-0.21%
2024/01/24	8.7	48.25	39	48.39	48.35	-30.3	1,421	-2.13%
2024/01/23	11	47.22	16	47.17	47.55	-5	1,389	-0.36%
2024/01/22	4.7	46.49	10	46.50	46.25	-5.3	1,370	-0.38%
2024/01/19	2	45.65	2	45.63	45.70	0	1,393	0.00%
2024/01/18	1	45.05	6	45.37	45.70	-5	1,390	-0.36%
2024/01/17	1	45.35	3.4	45.95	45.20	-2.4	1,391	-0.17%
2024/01/16	16.5	46.28	38	45.28	46.65	-21.5	1,365	-1.58%
2024/01/15	1	45.20	0.3	45.05	45.10	0.7	1,302	0.05%
2024/01/12	1	44.90	1.1	44.58	44.90	-0.1	1,293	-0.01%
2024/01/11	0	43.55	0.8	43.80	44.25	-0.8	1,282	-0.06%
2024/01/10	11.9	43.36	10	43.56	43.25	1.9	1,309	0.14%
2024/01/09	48	43.57	15.4	43.89	43.55	32.6	1,316	2.48%
2024/01/08	0	0.00	0.2	44.50	44.30	-0.2	1,311	-0.01%
2024/01/05	0	0.00	220.6	44.18	44.40	-220.6	1,320	-16.71%	大賣/鉅額交易
2024/01/04	3	44.00	24	44.01	44.05	-21	1,329	-1.58%
2024/01/03	7	44.24	5.5	44.44	44.10	1.5	1,332	0.11%
2024/01/02	3	44.23	67.6	44.23	44.35	-64.6	1,331	-4.85%
2023/12/29	7	44.40	2.7	44.52	44.30	4.3	1,337	0.32%
2023/12/28	6	44.53	9.8	44.52	44.40	-3.8	1,330	-0.28%
2023/12/27	0	0.00	0.6	44.74	44.60	-0.6	1,318	-0.05%
2023/12/26	9	44.25	10.3	44.21	44.40	-1.3	1,309	-0.10%
2023/12/25	12	44.03	8.1	44.23	43.95	3.9	1,302	0.30%
2023/12/22	5.3	44.36	4.7	44.52	44.30	0.6	1,292	0.05%
2023/12/21	11	44.53	10.9	44.71	44.45	0.1	1,294	0.01%
2023/12/20	7	44.84	9.8	44.91	44.95	-2.8	1,284	-0.22%
2023/12/19	7	44.75	15.9	44.79	44.80	-8.9	1,282	-0.70%
2023/12/18	13	45.21	7.5	45.21	44.90	5.5	1,284	0.43%
2023/12/15	11	45.58	6.9	45.56	45.25	4.1	1,294	0.32%
2023/12/14	22.1	45.86	7	45.95	45.80	15.1	1,290	1.17%
2023/12/13	6.1	45.74	16.4	45.73	45.70	-10.3	1,290	-0.80%
2023/12/12	8.7	45.88	3.2	45.92	45.65	5.5	1,295	0.43%
2023/12/11	0.2	46.36	4	46.46	46.20	-3.8	1,292	-0.30%
2023/12/08	3	46.55	36	46.51	46.50	-33	1,299	-2.54%
2023/12/07	10.3	46.73	3.7	46.53	46.45	6.6	1,303	0.50%
2023/12/06	2	46.80	2.2	46.51	46.50	-0.2	1,306	-0.02%
2023/12/05	3.1	46.30	6.6	46.36	46.00	-3.5	1,334	-0.26%
2023/12/04	7.1	46.58	3	46.67	46.60	4.1	1,366	0.30%
2023/12/01	8	46.29	2.1	46.08	46.05	5.9	1,370	0.43%
2023/11/30	5	45.73	3.1	45.75	45.55	1.9	1,364	0.14%
2023/11/29	5.7	45.77	1	45.90	45.90	4.7	1,359	0.34%
2023/11/28	4	45.20	9	45.20	45.40	-5	1,358	-0.37%
2023/11/27	26	45.71	30.1	45.55	45.30	-4.1	1,369	-0.30%
2023/11/24	10	44.40	5.1	44.42	44.70	4.9	1,355	0.36%
2023/11/23	5	44.20	2.1	44.40	44.15	2.9	1,357	0.21%
2023/11/22	14.5	44.17	1.9	44.39	44.10	12.6	1,372	0.91%
2023/11/21	22	44.23	3	44.13	44.30	19	1,395	1.36%
2023/11/20	2.5	44.15	11	44.13	44.00	-8.5	1,422	-0.60%
2023/11/17	4	43.69	24.2	43.80	43.65	-20.2	1,436	-1.41%
2023/11/16	34	43.46	32.3	43.07	43.55	1.7	1,452	0.12%
2023/11/15	10	42.46	15	42.57	42.50	-5	1,446	-0.35%
2023/11/14	24	42.27	13.3	42.48	42.30	10.7	1,456	0.74%
2023/11/13	92.9	43.01	83.2	41.39	42.35	9.7	1,475	0.66%
2023/11/10	20	45.75	41.1	45.49	45.25	-21.1	1,433	-1.47%
2023/11/09	11	45.51	6.5	45.67	45.50	4.5	1,466	0.31%
2023/11/08	6	46.16	1.1	46.01	46.00	4.9	1,665	0.29%
2023/11/07	36	45.63	2	45.65	45.75	34	1,687	2.02%
2023/11/06	55.1	45.22	8.4	45.07	45.25	46.7	1,751	2.67%
2023/11/03	6	45.38	6.5	45.54	45.25	-0.5	1,755	-0.03%
2023/11/02	1	45.30	0.8	45.45	45.55	0.2	1,799	0.01%
2023/11/01	11.1	45.31	10.9	45.48	45.05	0.2	1,819	0.01%
2023/10/31	8.2	45.68	65.8	45.85	45.65	-57.5	1,865	-3.08%
2023/10/30	0	0.00	5	47.46	46.50	-5	1,900	-0.26%
2023/10/27	74	46.67	2.1	46.80	46.90	71.9	1,899	3.79%
2023/10/26	0	45.65	0	0.00	45.65	0	1,929	0.00%
2023/10/25	1	46.35	5.3	46.41	46.10	-4.3	2,052	-0.21%
2023/10/24	0	0.00	0	45.85	45.85	0	2,138	0.00%
2023/10/23	2	45.40	1.6	45.50	45.40	0.4	2,302	0.02%
2023/10/20	2	44.75	2.7	44.90	45.15	-0.7	2,477	-0.03%
2023/10/19	3.9	45.15	9.8	45.38	45.20	-5.9	2,659	-0.22%
2023/10/18	22.2	44.98	20.9	45.17	44.40	1.3	2,981	0.04%
2023/10/17	2.2	45.54	3	45.70	45.45	-0.8	3,881	-0.02%
2023/10/16	12	45.18	13	45.33	45.30	-1	4,726	-0.02%
2023/10/13	0.4	45.68	0.5	45.70	45.50	-0.1	4,890	0.00%
2023/10/12	8	45.35	1.4	45.38	45.50	6.6	5,192	0.13%
2023/10/11	7	45.20	7.7	45.37	45.10	-0.7	5,244	-0.01%
2023/10/06	1	45.40	2	45.49	45.35	-1	5,278	-0.02%
2023/10/05	5	45.29	3.3	45.41	45.20	1.7	5,301	0.03%
2023/10/04	6	45.17	21.3	45.17	45.05	-15.3	5,341	-0.29%
2023/10/03	8	45.76	10.2	45.83	45.60	-2.2	5,405	-0.04%
2023/10/02	7	46.04	1.8	46.16	46.05	5.2	5,507	0.09%
2023/09/28	4	46.09	0	0.00	45.85	4	5,681	0.07%
2023/09/27	2	45.30	0.6	45.54	45.40	1.4	5,829	0.02%
2023/09/26	14	45.52	8.4	45.58	45.20	5.6	5,859	0.09%
2023/09/25	19	45.59	1.7	45.75	45.55	17.3	5,912	0.29%
2023/09/22	25	45.52	4.5	45.60	45.35	20.5	5,982	0.34%
2023/09/21	2	45.35	2.1	45.57	45.50	-0.1	6,071	0.00%
2023/09/20	24	46.14	17.3	46.30	45.75	6.7	6,132	0.11%
2023/09/19	9	46.53	10.8	46.64	46.50	-1.8	6,222	-0.03%
2023/09/18	5	46.85	2.1	46.94	46.90	2.9	6,234	0.05%
2023/09/15	8	46.48	7.9	46.64	46.30	0.1	6,255	0.00%
2023/09/14	7	46.51	1.4	46.66	46.60	5.6	6,257	0.09%
2023/09/13	8	46.42	4.8	46.51	46.50	3.2	6,272	0.05%
2023/09/12	10.3	46.34	9.9	46.49	46.60	0.3	6,293	0.01%
2023/09/11	23	46.21	45.1	46.29	46.20	-22.1	6,319	-0.35%
2023/09/08	34	46.18	100.1	46.26	46.25	-66.1	6,346	-1.04%
2023/09/07	97	51.57	9.8	51.51	51.50	87.2	6,345	1.37%
2023/09/06	6.1	51.05	4.2	51.30	51.40	1.8	6,391	0.03%
2023/09/05	21	51.13	12.7	51.24	51.30	8.3	6,460	0.13%
2023/09/04	9	51.09	11.5	51.18	51.20	-2.5	6,676	-0.04%
2023/09/01	6	51.45	6.4	51.56	51.20	-0.4	6,906	-0.01%
2023/08/31	40	51.06	406.3	51.06	51.40	-366.3	7,055	-5.19%	大賣/鉅額交易
2023/08/30	12	51.23	14.3	51.14	50.90	-2.3	7,098	-0.03%
2023/08/29	11	50.22	0.4	50.40	50.40	10.6	7,095	0.15%
2023/08/28	19	49.93	13	50.05	49.70	6	7,113	0.08%
2023/08/25	8	50.40	1	50.60	50.60	7	7,109	0.10%
2023/08/24	27.1	50.09	10.9	50.15	49.80	16.2	7,096	0.23%
2023/08/23	10	50.26	4.3	50.36	50.20	5.8	7,078	0.08%
2023/08/22	19.1	50.40	12.2	50.53	50.40	6.9	7,076	0.10%
2023/08/21	5	50.72	53.8	50.63	50.60	-48.8	7,071	-0.69%
2023/08/18	30.1	50.55	29.3	50.76	50.30	0.7	7,083	0.01%
2023/08/17	33.3	50.92	59.1	51.09	51.00	-25.9	7,098	-0.36%
2023/08/16	11.1	51.08	13	51.37	50.70	-1.9	7,078	-0.03%
2023/08/15	49	51.70	1	52.00	51.80	48	7,067	0.68%
2023/08/14	53.3	52.19	65.8	52.13	52.00	-12.4	7,037	-0.18%
2023/08/11	43	58.23	7.1	58.16	57.70	36	6,868	0.52%
2023/08/10	28.5	57.58	64.6	57.59	57.50	-36.1	6,945	-0.52%
2023/08/09	5	59.46	17.1	59.38	59.30	-12.1	7,020	-0.17%
2023/08/08	7	59.81	7.1	59.63	60.00	-0.1	7,103	0.00%
2023/08/07	33.1	59.08	4.6	58.64	59.20	28.5	7,133	0.40%
2023/08/04	20.3	58.27	14.9	58.50	58.80	5.4	7,128	0.08%
2023/08/02	78.9	59.20	89.4	59.54	59.10	-10.4	7,135	-0.15%
2023/08/01	40.5	59.84	21.8	59.97	59.80	18.7	7,140	0.26%
2023/07/31	19.4	59.92	18.7	59.88	59.50	0.7	7,232	0.01%
2023/07/28	72.5	60.67	57.8	61.21	60.30	14.8	7,232	0.20%
2023/07/27	182.3	62.16	46.2	62.15	61.80	136	7,137	1.91%	大買/鉅額交易
2023/07/26	37	62.70	56.8	62.74	61.80	-19.8	7,080	-0.28%
2023/07/25	193.8	63.48	21.9	62.99	63.40	171.9	6,969	2.47%	大買/鉅額交易
2023/07/24	68	62.07	36.6	62.48	61.80	31.4	6,873	0.46%
2023/07/21	35.4	63.37	54.1	63.17	62.40	-18.6	6,799	-0.27%
2023/07/20	451.2	63.85	1,170.6	66.31	63.30	-719.4	6,578	-10.94%	大買/大賣/鉅額交易
2023/07/19	913.2	64.90	91.5	63.65	65.20	821.7	5,805	14.16%	大買/鉅額交易
2023/07/18	24.2	58.63	117	58.46	59.30	-92.8	5,037	-1.84%	大賣/
2023/07/17	157	59.20	86.8	58.78	59.20	70.2	5,101	1.38%	大買/
2023/07/14	45	56.15	7.9	56.07	56.10	37.1	4,918	0.75%
2023/07/13	6.2	54.80	43.7	54.90	55.00	-37.5	4,875	-0.77%
2023/07/12	3.4	55.14	0.4	55.40	55.10	3	4,858	0.06%
2023/07/11	16.9	55.47	22.4	56.11	55.40	-5.5	4,860	-0.11%
2023/07/10	50	56.39	48.7	56.18	55.80	1.3	4,878	0.03%
2023/07/07	28.6	56.86	42	56.87	56.50	-13.4	4,817	-0.28%
2023/07/06	52.4	57.42	125.2	57.24	57.10	-72.7	4,714	-1.54%	大賣/
2023/07/05	108.4	56.04	37	56.14	56.60	71.4	4,533	1.58%	大買/
2023/07/04	3.2	54.79	0.5	54.96	54.70	2.7	4,396	0.06%
2023/07/03	4.3	54.66	24	55.00	55.00	-19.8	4,378	-0.45%
2023/06/30	15.6	55.39	18	55.55	55.40	-2.4	4,329	-0.06%
2023/06/29	14.5	55.14	51.8	55.02	55.10	-37.3	4,285	-0.87%
2023/06/28	57.5	54.34	66	53.94	54.50	-8.5	4,205	-0.20%
2023/06/27	105.4	54.32	12	54.18	54.70	93.4	4,142	2.26%	大買/
2023/06/26	20	52.83	5.9	52.77	53.10	14.1	4,044	0.35%
2023/06/21	10	53.08	19.3	53.06	53.00	-9.3	4,030	-0.23%
2023/06/20	11	52.80	1.8	52.89	52.80	9.2	4,020	0.23%
2023/06/19	1	53.40	3.2	53.26	52.80	-2.2	4,013	-0.05%
2023/06/16	7	53.16	13.8	53.27	53.00	-6.8	3,998	-0.17%
2023/06/15	14	52.57	5.4	52.75	52.60	8.6	3,976	0.22%
2023/06/14	10.1	53.58	25.3	53.68	53.10	-15.2	3,951	-0.38%
2023/06/13	8	54.01	3	54.00	54.10	5	3,929	0.13%
2023/06/12	27	54.33	19.2	54.27	54.00	7.9	3,891	0.20%
2023/06/09	12.4	55.31	18	55.17	55.50	-5.6	3,805	-0.15%
2023/06/08	13.3	55.71	79	56.03	55.50	-65.8	3,726	-1.77%
2023/06/07	95.6	54.52	164	54.38	54.90	-68.4	3,511	-1.95%	大賣/
2023/06/06	104	52.91	36.3	52.66	52.70	67.7	3,277	2.07%	大買/
2023/06/05	77.3	52.01	7.1	51.67	51.90	70.2	3,130	2.24%
2023/06/02	5	51.16	9	50.86	50.80	-4	3,070	-0.13%
2023/06/01	21	51.16	13.7	51.01	50.80	7.3	3,064	0.24%
2023/05/31	9	50.18	0.4	50.21	50.30	8.6	3,040	0.28%
2023/05/30	9.2	50.31	10.4	50.20	50.10	-1.2	3,024	-0.04%
2023/05/29	5.7	50.54	1.2	50.45	50.30	4.4	3,013	0.15%
2023/05/26	3.2	50.21	1.7	50.34	50.10	1.5	3,005	0.05%
2023/05/25	1.1	50.62	0.8	51.25	50.60	0.3	2,996	0.01%
2023/05/24	10.3	51.20	32.7	51.06	51.30	-22.4	2,984	-0.75%
2023/05/23	13.3	51.02	25	51.08	51.20	-11.7	2,968	-0.39%
2023/05/22	22	50.55	3.9	50.38	50.40	18.1	2,941	0.62%
2023/05/19	3.7	49.81	25.4	49.83	49.70	-21.8	2,925	-0.74%
2023/05/18	7.4	50.03	2	50.40	50.10	5.4	2,895	0.19%
2023/05/17	10.3	50.85	47.2	50.85	50.30	-36.9	2,870	-1.29%
2023/05/16	50	50.78	75.6	50.55	50.50	-25.6	2,835	-0.90%
2023/05/15	36.7	48.61	52	48.49	49.05	-15.4	2,725	-0.56%
2023/05/12	56.1	51.36	26.4	51.27	52.00	29.8	2,581	1.15%
2023/05/11	13.1	49.35	11	49.69	49.05	2.1	2,480	0.08%
2023/05/10	1.1	50.60	10	50.81	51.00	-9	2,398	-0.37%
2023/05/09	14.1	51.13	132	50.96	51.00	-117.9	2,378	-4.96%	大賣/鉅額交易
2023/05/08	43	52.82	40	52.66	51.60	3	2,322	0.13%
2023/05/05	71	53.08	109.1	52.27	52.40	-38.1	2,277	-1.67%	大賣/
2023/05/04	56	52.04	33.1	51.83	53.00	23	2,150	1.07%
2023/05/03	23	51.35	36	51.68	51.30	-13	2,072	-0.63%
2023/05/02	64	51.43	40	51.48	51.30	24	2,046	1.17%
2023/04/28	27	51.30	10	51.33	50.80	17	2,008	0.85%
2023/04/27	221	51.32	132	51.74	51.30	89	1,943	4.58%	大買/大賣/
2023/04/26	19	51.85	129.1	50.23	52.10	-110.1	1,860	-5.92%	大賣/鉅額交易
2023/04/25	161	51.93	43.2	52.04	51.20	117.8	1,751	6.72%	大買/鉅額交易
2023/04/24	61	50.96	70.6	51.43	52.00	-9.6	1,649	-0.58%
2023/04/21	19.1	49.74	43	49.69	49.05	-24	1,492	-1.61%
2023/04/20	47.2	51.58	61.3	50.99	50.10	-14.2	1,408	-1.01%
2023/04/19	70	49.52	47	49.86	50.40	23	1,181	1.95%
2023/04/18	13	48.33	24.3	48.16	48.05	-11.3	1,054	-1.08%
2023/04/17	27	48.06	15	48.18	48.25	12	1,035	1.16%
2023/04/14	33	48.21	10.1	47.91	48.00	22.9	1,014	2.26%
2023/04/13	43.1	47.62	7	47.64	48.30	36.1	993	3.64%
2023/04/12	0	46.75	0	0.00	46.70	0	933	0.00%
2023/04/11	5.1	46.90	0	0.00	46.75	5.1	930	0.55%
2023/04/10	2.2	47.13	0	0.00	47.00	2.2	949	0.23%
2023/04/07	2.2	47.22	1	47.50	47.35	1.2	1,014	0.12%
2023/04/06	0	0.00	25.7	46.27	46.55	-25.7	1,157	-2.22%
2023/03/30	1	46.45	0	0.00	46.35	1	1,149	0.09%
2023/03/29	0	0.00	5	45.79	45.85	-5	1,130	-0.44%
2023/03/28	2	46.03	0	0.00	45.55	2	1,143	0.17%
2023/03/27	1	46.05	0	0.00	46.00	1	1,178	0.08%
2023/03/24	0	0.00	0.1	46.38	46.25	-0.1	1,183	0.00%
2023/03/23	5	45.83	2.5	45.53	45.75	2.5	1,184	0.21%
2023/03/22	3	44.95	0	0.00	44.95	3	1,188	0.25%
2023/03/20	8	44.16	0	0.00	44.90	8	1,246	0.64%
2023/03/17	1	44.50	0	0.00	44.40	1	1,253	0.08%
2023/03/16	21.3	44.97	0.8	44.80	44.50	20.5	1,274	1.61%
2023/03/15	3	46.03	0	0.00	45.85	3	1,337	0.22%
2023/03/14	11	46.09	1	46.10	46.05	10	1,350	0.74%
2023/03/13	1	46.35	2	46.25	46.50	-1	1,354	-0.07%
2023/03/10	0	0.00	2	47.03	46.95	-2	1,354	-0.15%
2023/03/09	1	47.30	1	47.55	47.55	0	1,368	0.00%
2023/03/08	1	47.75	1	48.35	47.50	0	1,372	0.00%
2023/03/07	0	0.00	2	47.90	47.70	-2	1,358	-0.15%
2023/03/06	1	48.15	4	48.15	48.10	-3	1,352	-0.22%
2023/03/03	0.3	47.85	0	0.00	48.05	0.3	1,346	0.02%
2023/03/01	0	0.00	17	47.44	47.40	-17	1,347	-1.26%
2023/02/24	0	0.00	36	47.32	47.30	-36	1,361	-2.64%
2023/02/22	1	47.15	0	0.00	47.15	1	1,364	0.07%
2023/02/20	0	0.00	7	47.24	47.25	-7	1,363	-0.51%
2023/02/15	1	47.60	13	47.64	47.60	-12	1,413	-0.85%
2023/02/14	1	48.75	0	0.00	48.20	1	1,412	0.07%
2023/02/13	1	48.10	1	48.20	48.45	0	1,410	0.00%
2023/02/10	3	47.84	7	48.11	47.90	-4	1,407	-0.28%
2023/02/08	4	48.71	0	0.00	48.55	4	1,387	0.29%
2023/02/06	2	48.28	1	48.40	48.10	1	1,375	0.07%
2023/02/03	0	0.00	3	48.22	48.40	-3	1,363	-0.22%
2023/02/02	3	47.75	1	47.60	47.85	2	1,345	0.15%
2023/02/01	1	47.00	0	0.00	47.20	1	1,333	0.08%
2023/01/31	4	46.74	0.1	46.60	47.20	3.9	1,334	0.29%
2023/01/30	7	46.22	2	46.15	46.05	5	1,329	0.38%
2023/01/17	0	0.00	1	45.95	46.00	-1	1,329	-0.08%
2023/01/16	7	45.60	0	0.00	45.85	7	1,332	0.53%
2023/01/12	2.1	45.62	1	45.25	45.30	1.1	1,336	0.08%
2023/01/09	5	46.25	0	0.00	46.30	5	1,342	0.37%
2023/01/06	6	46.18	0	0.00	46.10	6	1,340	0.45%
2023/01/04	0	0.00	3	46.77	46.90	-3	1,349	-0.22%
2023/01/03	0	0.00	3	46.72	46.55	-3	1,352	-0.22%
2022/12/30	6	47.30	9	47.51	47.30	-3	1,349	-0.22%
2022/12/29	4	47.35	4	47.45	47.35	0	1,346	0.00%
2022/12/28	5	48.01	2	47.63	47.65	3	1,345	0.22%
2022/12/27	4	48.16	7	48.27	48.80	-3	1,332	-0.23%
2022/12/26	83	49.60	32.4	49.37	49.80	50.6	1,264	4.00%
2022/12/23	0	0.00	6	46.66	46.35	-6	1,118	-0.54%
2022/12/22	20	45.73	0	0.00	46.05	20	1,116	1.79%
2022/12/21	4	46.60	0	0.00	45.45	4	1,129	0.35%
2022/12/20	6	46.29	21.9	47.45	46.15	-15.9	1,127	-1.41%
2022/12/19	13	48.89	3.1	48.82	48.40	9.9	1,135	0.87%
2022/12/16	2	47.35	2	47.35	47.60	0	1,109	0.00%
2022/12/14	1	47.55	7	47.69	47.75	-6	1,117	-0.54%
2022/12/13	7	48.46	11	48.20	48.30	-4	1,100	-0.36%
2022/12/12	7	47.15	2	47.30	47.10	5	1,058	0.47%
2022/12/09	0	0.00	2.1	47.00	46.85	-2.1	1,050	-0.20%
2022/12/08	0	0.00	2	47.00	47.20	-2	1,046	-0.19%
2022/12/07	19	47.54	6	47.56	47.35	13	1,031	1.26%
2022/12/05	1	45.75	21	45.77	46.25	-20	962	-2.08%
2022/12/02	0	0.00	1	45.60	45.65	-1	1,002	-0.10%
2022/12/01	2	45.58	44	45.68	46.10	-42	1,045	-4.02%
2022/11/30	0	44.50	45	44.57	44.45	-45	1,048	-4.29%
2022/11/29	10	43.40	0	0.00	43.90	10	1,066	0.94%
2022/11/24	0	0.00	2	43.98	43.95	-2	1,159	-0.17%
2022/11/23	1	44.35	0	0.00	44.35	1	1,174	0.09%
2022/11/22	31	44.31	0	0.00	43.50	31	1,187	2.61%
2022/11/21	0	0.00	3.4	44.07	44.15	-3.4	1,186	-0.29%
2022/11/18	23	43.55	1	43.65	43.45	22	1,195	1.84%
2022/11/17	4	43.00	0	0.00	43.30	4	1,201	0.33%
2022/11/16	5	43.00	0	0.00	42.90	5	1,203	0.42%
2022/11/15	0	43.45	1.1	43.77	43.35	-1.1	1,210	-0.09%
2022/11/14	14.5	42.63	2	43.23	43.35	12.5	1,217	1.03%
2022/11/11	13	43.57	10	44.00	43.50	3	1,197	0.25%
2022/11/10	1	45.00	0	0.00	44.95	1	1,156	0.09%
2022/11/09	0	0.00	0.1	44.85	44.95	-0.1	1,161	-0.01%
2022/11/04	0.1	43.90	3	43.92	43.85	-2.9	1,188	-0.24%
2022/11/03	1	44.10	0	0.00	44.15	1	1,195	0.08%
2022/11/02	0	0.00	0.4	44.20	44.35	-0.4	1,195	-0.04%
2022/10/31	11	43.35	0	0.00	43.55	11	1,197	0.92%
2022/10/28	1	43.80	0	0.00	43.20	1	1,203	0.08%
2022/10/27	1	43.70	2	43.50	43.70	-1	1,209	-0.08%
2022/10/26	1.4	42.94	1	43.15	43.05	0.4	1,213	0.03%
2022/10/25	5.1	43.40	0	0.00	43.35	5.1	1,208	0.42%
2022/10/24	0.1	45.00	2	44.55	44.30	-1.9	1,210	-0.16%
2022/10/21	0.1	44.70	103	44.46	44.40	-102.9	1,223	-8.41%	大賣/鉅額交易
2022/10/19	1	45.90	6	45.63	45.35	-5	1,239	-0.40%
2022/10/18	4	46.15	0	0.00	46.25	4	1,270	0.31%
2022/10/17	3	44.60	6	44.75	45.70	-3	1,270	-0.24%
2022/10/14	8.3	45.52	1.5	45.93	45.75	6.8	1,269	0.53%
2022/10/13	0.1	45.75	0	0.00	45.15	0.1	1,271	0.01%
2022/10/11	0	0.00	20	46.12	46.45	-20	1,258	-1.59%
2022/10/07	0	0.00	1	47.70	47.25	-1	1,258	-0.08%
2022/10/06	1	46.70	1	46.55	47.00	0	1,255	0.00%
2022/10/05	1	47.00	2	46.85	46.55	-1	1,259	-0.08%
2022/10/04	10	45.80	4	46.25	46.25	6	1,257	0.48%
2022/10/03	4	45.80	0	0.00	45.90	4	1,251	0.32%
2022/09/30	1.2	45.26	7	45.01	46.00	-5.8	1,252	-0.46%
2022/09/29	4	45.60	3	46.00	45.60	1	1,239	0.08%
2022/09/28	11	44.95	0	0.00	45.35	11	1,237	0.89%
2022/09/27	2	46.18	1	45.55	47.10	1	1,226	0.08%
2022/09/26	3.1	46.50	3	46.50	46.40	0.1	1,230	0.01%
2022/09/23	5	48.67	10	49.06	48.35	-5	1,226	-0.41%
2022/09/22	11	48.76	0	0.00	49.40	11	1,249	0.88%
2022/09/21	1	50.10	0	0.00	49.35	1	1,278	0.08%
2022/09/20	2	50.10	0	0.00	50.10	2	1,263	0.16%
2022/09/19	0.2	50.55	7	50.56	50.10	-6.8	1,276	-0.53%
2022/09/16	2.1	51.21	4	51.23	51.30	-1.9	1,293	-0.15%
2022/09/15	0.1	51.60	0	0.00	51.60	0.1	1,297	0.01%
2022/09/14	24	51.60	1	51.50	51.90	23	1,299	1.77%
2022/09/13	13	51.93	4	52.35	51.90	9	1,290	0.70%
2022/09/12	5	52.04	19	52.03	51.90	-14	1,305	-1.07%
2022/09/08	24	52.29	19	51.61	52.20	5	1,287	0.39%
2022/09/07	17.1	60.57	3	60.57	60.60	14.1	1,246	1.13%
2022/09/06	0	0.00	12	61.06	60.80	-12	1,199	-1.00%
2022/09/05	1	62.60	27	62.80	62.20	-26	1,181	-2.20%
2022/09/02	0	0.00	3	62.70	62.80	-3	1,166	-0.26%
2022/09/01	5	62.58	6	62.52	62.60	-1	1,157	-0.09%
2022/08/31	7	63.60	2	63.85	62.90	5	1,144	0.44%
2022/08/30	4	62.80	0	0.00	62.80	4	1,088	0.37%
2022/08/29	4	60.95	7	62.01	62.00	-3	1,066	-0.28%
2022/08/26	0	0.00	5	62.12	61.70	-5	1,042	-0.48%
2022/08/25	1	62.10	0	0.00	61.70	1	1,038	0.10%
2022/08/24	2	62.10	0	0.00	61.90	2	1,032	0.19%
2022/08/23	0	0.00	1	61.10	61.00	-1	1,019	-0.10%
2022/08/19	4	60.95	1	60.70	61.10	3	1,003	0.30%
2022/08/18	4	60.73	15	60.60	60.50	-11	991	-1.11%
2022/08/17	5	60.62	11	60.69	60.30	-6	986	-0.61%
2022/08/16	0	0.00	4	60.80	60.60	-4	983	-0.41%
2022/08/15	0	0.00	6	59.53	60.30	-6	975	-0.62%
2022/08/12	1	58.80	9	59.10	59.40	-8	957	-0.84%
2022/08/11	9	59.07	1.6	59.07	58.90	7.4	949	0.78%
2022/08/10	5	58.20	0	0.00	58.10	5	944	0.53%
2022/08/05	20	57.55	0	0.00	57.60	20	956	2.09%
2022/08/04	0.6	57.13	1	57.20	57.00	-0.4	973	-0.04%
2022/08/02	0	0.00	5	58.52	58.10	-5	970	-0.52%
2022/07/29	11	58.80	1	58.50	58.60	10	986	1.01%
2022/07/28	5	58.70	0	0.00	58.30	5	995	0.50%
2022/07/27	23	58.95	2	59.10	58.90	21	985	2.13%
2022/07/26	1	60.00	2.1	59.49	59.50	-1.1	982	-0.11%
2022/07/25	13	59.53	18	59.83	59.60	-5	973	-0.51%
2022/07/21	6	57.58	0	0.00	58.10	6	963	0.62%
2022/07/18	0	0.00	1	57.40	57.30	-1	1,047	-0.10%
2022/07/15	5	56.68	4	57.00	57.00	1	1,111	0.09%
2022/07/14	2	56.95	10	57.20	57.50	-8	1,128	-0.71%
2022/07/13	15	57.49	0	0.00	57.20	15	1,170	1.28%
2022/07/11	0	0.00	11	57.70	58.30	-11	1,347	-0.82%
2022/07/08	11	58.05	2	58.05	58.00	9	1,354	0.66%
2022/07/07	1	57.10	1	57.70	57.80	0	1,354	0.00%
2022/07/06	0	0.00	5	58.18	57.20	-5	1,360	-0.37%
2022/07/05	2	57.85	1	58.30	58.10	1	1,361	0.07%
2022/07/04	0.1	57.30	0	0.00	57.40	0.1	1,359	0.01%
2022/07/01	1	58.10	3	58.77	58.10	-2	1,361	-0.15%
2022/06/30	7	60.99	14	61.33	60.20	-7	1,344	-0.52%
2022/06/29	17	62.19	5	61.24	62.00	12	1,318	0.91%
2022/06/27	0	0.00	1	60.70	60.80	-1	1,298	-0.08%
2022/06/24	1	60.40	11	59.47	60.50	-10	1,306	-0.77%
2022/06/23	10	58.60	6	59.40	58.50	4	1,288	0.31%
2022/06/22	1	58.80	13	59.70	58.90	-12	1,294	-0.93%
2022/06/20	8	59.35	32	60.52	58.60	-24	1,380	-1.74%
2022/06/17	10	59.06	23	59.21	59.00	-13	1,356	-0.96%
2022/06/16	0	0.00	17	59.98	59.50	-17	1,367	-1.24%
2022/06/15	4	58.90	0	0.00	59.00	4	1,367	0.29%
2022/06/14	10	59.12	10	58.75	59.10	0	1,368	0.00%
2022/06/13	0	0.00	8	60.70	60.00	-8	1,352	-0.59%
2022/06/10	16	60.54	8	60.75	60.80	8	1,343	0.60%
2022/06/09	6	60.62	2	60.70	60.50	4	1,336	0.30%
2022/06/08	0	0.00	3	60.40	60.10	-3	1,330	-0.23%
2022/06/02	10	59.86	0	0.00	59.50	10	1,357	0.74%
2022/06/01	24	60.36	2	60.30	60.20	22	1,369	1.61%
2022/05/31	3	59.47	1	59.60	59.90	2	1,360	0.15%
2022/05/30	0	0.00	1	59.40	59.40	-1	1,357	-0.07%
2022/05/27	4	58.68	0	0.00	58.80	4	1,357	0.29%
2022/05/26	1	58.30	0	0.00	58.70	1	1,365	0.07%
2022/05/24	5	58.44	5	58.86	58.30	0	1,381	0.00%
2022/05/23	4	58.63	1	58.50	59.00	3	1,380	0.22%
2022/05/20	6	58.83	0	0.00	58.90	6	1,397	0.43%
2022/05/19	5	58.76	0	0.00	58.80	5	1,427	0.35%
2022/05/18	0	0.00	12	59.00	59.10	-12	1,427	-0.84%
2022/05/17	0	0.00	1	58.60	58.60	-1	1,435	-0.07%
2022/05/16	0	0.00	14	58.81	58.50	-14	1,452	-0.96%
2022/05/13	8	58.26	7	57.44	58.60	1	1,450	0.07%
2022/05/12	9.2	59.10	3	58.50	58.30	6.2	1,433	0.43%
2022/05/11	18.5	60.05	0	0.00	59.90	18.5	1,421	1.30%
2022/05/10	0.1	59.40	2	59.50	60.30	-2	1,420	-0.14%
2022/05/09	1	59.60	14	60.53	59.60	-13	1,425	-0.91%
2022/05/06	8	61.19	3	60.87	61.00	5	1,425	0.35%
2022/05/05	11	61.93	6	61.70	61.70	5	1,442	0.35%
2022/05/04	0	0.00	1	62.60	62.10	-1	1,430	-0.07%
2022/04/29	2	63.30	0	0.00	63.30	2	1,433	0.14%
2022/04/28	2	62.70	20.5	62.86	62.70	-18.5	1,437	-1.29%
2022/04/27	12	63.13	20	62.72	62.70	-8	1,438	-0.56%
2022/04/26	3	63.77	4	63.75	63.40	-1	1,409	-0.07%
2022/04/25	0	0.00	5	64.72	63.60	-5	1,392	-0.36%
2022/04/22	24	66.05	37.1	66.17	65.70	-13.1	1,352	-0.97%
2022/04/21	26	66.19	2	65.80	66.20	24	1,327	1.81%
2022/04/20	0	0.00	1	64.00	64.80	-1	1,270	-0.08%
2022/04/19	0	0.00	28.1	64.46	64.40	-28.1	1,257	-2.23%
2022/04/18	57	66.00	21	66.18	65.80	36	1,217	2.96%
2022/04/15	3	62.97	5	63.24	63.20	-2	1,043	-0.19%
2022/04/14	8	62.96	3	62.90	62.90	5	1,040	0.48%
2022/04/13	2.2	62.26	8	62.30	62.20	-5.8	1,037	-0.56%
2022/04/12	10	62.32	0	0.00	62.30	10	1,042	0.96%
2022/04/11	2	63.05	21	62.80	62.60	-19	1,037	-1.83%
2022/04/08	0	0.00	1	62.80	63.00	-1	1,035	-0.10%
2022/04/07	8	62.00	9	63.11	62.30	-1	1,033	-0.10%
2022/04/06	18	62.86	10	62.50	63.40	8	1,029	0.78%
2022/04/01	8	62.58	3.1	62.60	62.40	4.9	1,021	0.48%
2022/03/30	0	0.00	9.1	63.37	62.80	-9.1	1,045	-0.87%
2022/03/29	6	63.50	5	63.18	63.50	1	1,053	0.09%
2022/03/28	4	62.70	3.2	62.03	62.80	0.8	1,038	0.08%
2022/03/25	3	62.77	27	62.72	62.40	-24	1,028	-2.33%
2022/03/24	7	62.24	10.1	61.97	62.70	-3.1	1,018	-0.30%
2022/03/23	19	62.17	7.3	61.73	62.20	11.7	997	1.17%
2022/03/22	3.1	60.20	2	60.20	60.50	1.1	934	0.11%
2022/03/21	7	60.09	6	59.83	60.40	1	939	0.11%
2022/03/18	13	59.43	5.2	59.17	59.00	7.8	942	0.83%
2022/03/17	5	59.06	0	0.00	58.70	5	939	0.53%
2022/03/14	3	58.40	4	58.70	58.50	-1	953	-0.10%
2022/03/11	1	57.70	2.4	58.12	58.10	-1.4	958	-0.15%
2022/03/10	1	57.80	2	57.70	58.10	-1	963	-0.10%
2022/03/09	2	57.00	1	57.10	57.00	1	967	0.10%
2022/03/08	3.4	56.05	2.1	56.20	55.70	1.3	983	0.13%
2022/03/07	2.4	57.27	1	57.10	57.10	1.4	977	0.15%
2022/03/03	0.1	59.40	2	59.40	59.60	-1.9	987	-0.19%
2022/03/02	2	59.50	0	0.00	59.30	2	1,003	0.20%
2022/03/01	1	58.80	0	0.00	59.30	1	1,004	0.10%
2022/02/25	0.1	58.89	0	0.00	58.80	0.1	1,000	0.01%
2022/02/24	1	58.90	0	0.00	58.70	1	1,008	0.10%
2022/02/23	3	60.13	0	0.00	60.10	3	1,005	0.30%
2022/02/22	5	60.40	19	60.69	60.00	-14	1,019	-1.37%
2022/02/21	18	61.11	4.1	61.33	61.30	13.9	1,012	1.37%
2022/02/18	3	60.33	0	0.00	60.40	3	991	0.30%
2022/02/17	0	0.00	12	60.57	60.60	-12	999	-1.20%
2022/02/16	14	61.73	8.1	61.22	61.00	5.9	1,031	0.57%
2022/02/15	4	60.60	0.4	59.70	60.10	3.6	1,058	0.34%
2022/02/14	0	0.00	1	59.90	60.20	-1	1,074	-0.09%
2022/02/11	3	60.87	3.1	60.94	60.60	-0.1	1,082	-0.01%
2022/02/09	0	0.00	3	61.00	61.10	-3	1,117	-0.27%
2022/02/08	0.3	60.00	11.1	60.20	60.80	-10.8	1,139	-0.95%
2022/02/07	1.4	59.49	55.4	59.16	59.70	-54	1,149	-4.69%
2022/01/26	0	57.50	1	57.60	57.60	-1	1,176	-0.08%
2022/01/25	0.1	56.90	0	0.00	57.10	0.1	1,224	0.01%
2022/01/24	4.1	56.71	8	57.13	57.00	-3.9	1,278	-0.30%
2022/01/21	1.2	57.70	1.1	57.59	58.00	0.1	1,432	0.01%
2022/01/20	2	58.15	0	0.00	58.10	2	1,431	0.14%
2022/01/19	5	58.58	0	0.00	58.50	5	1,436	0.35%
2022/01/17	0	0.00	0.1	59.40	59.30	-0.1	1,442	-0.01%
2022/01/14	16.1	58.24	0	0.00	58.40	16.1	1,445	1.11%
2022/01/13	0.1	58.90	0.1	59.20	59.10	0	1,448	0.00%
2022/01/12	3.1	58.63	0	0.00	58.70	3.1	1,462	0.21%
2022/01/11	3.1	59.10	1	59.50	59.10	2.1	1,459	0.14%
2022/01/07	4.1	59.55	0	0.00	59.50	4.1	1,501	0.27%
2022/01/06	4	59.98	0	0.00	60.00	4	1,499	0.27%
2022/01/05	4.8	60.03	0	0.00	59.90	4.8	1,506	0.32%
2022/01/04	2	60.20	2.3	60.21	60.10	-0.3	1,502	-0.02%
2022/01/03	0.2	60.45	0	60.50	60.20	0.2	1,502	0.01%
2021/12/30	1	60.50	1	60.61	60.50	0	1,508	0.00%
2021/12/29	10	60.67	0.1	61.00	60.40	9.9	1,519	0.65%
2021/12/28	10	60.91	0	0.00	61.00	10	1,531	0.65%
2021/12/24	15.3	61.60	1	61.90	61.00	14.3	1,546	0.92%
2021/12/23	1	62.30	70	62.56	62.60	-69	1,519	-4.54%
2021/12/17	61	61.01	0	0.00	60.50	61	1,503	4.06%
2021/12/16	10	61.40	14	61.30	61.20	-4	1,507	-0.27%
2021/12/15	0.9	61.70	0.2	61.70	61.60	0.7	1,508	0.05%
2021/12/14	0	0.00	1	62.30	61.30	-1	1,524	-0.07%
2021/12/10	0	61.90	5.5	61.90	61.90	-5.5	1,536	-0.36%
2021/12/09	0	0.00	1	62.50	61.70	-1	1,579	-0.06%
2021/12/08	1	62.40	2	61.90	61.80	-1	1,633	-0.06%
2021/12/07	4	61.43	4	61.50	61.70	0	1,654	0.00%
2021/12/02	0	0.00	3	62.23	61.70	-3	1,766	-0.17%
2021/12/01	4.2	61.24	0	0.00	61.10	4.2	1,793	0.23%
2021/11/29	2	61.25	0	0.00	61.10	2	1,903	0.11%
2021/11/26	2	62.05	5	62.00	62.30	-3	1,916	-0.16%
2021/11/23	3.2	62.05	2	61.95	61.70	1.2	1,938	0.06%
2021/11/22	1	62.30	0	0.00	62.30	1	1,931	0.05%
2021/11/19	3	62.73	0	0.00	62.30	3	1,924	0.16%
2021/11/18	1	63.00	1	63.50	63.50	0	1,917	0.00%
2021/11/17	1	62.30	1	62.50	62.60	0	1,913	0.00%
2021/11/16	1.1	62.43	0	0.00	62.70	1.1	1,923	0.06%
2021/11/15	1.3	62.36	0	62.00	62.60	1.3	1,931	0.07%
2021/11/12	0.2	63.20	0.1	63.50	62.80	0.1	1,901	0.01%
2021/11/11	0	0.00	1	65.30	64.20	-1	1,889	-0.05%
2021/11/10	1	64.30	0	0.00	64.50	1	1,975	0.05%
2021/11/09	2	64.40	2	64.40	64.20	0	1,971	0.00%
2021/11/08	0	0.00	1	65.40	65.20	-1	1,974	-0.05%
2021/11/05	2	65.70	0	0.00	65.40	2	1,983	0.10%
2021/11/04	1	66.30	1.3	66.54	66.30	-0.3	1,988	-0.01%
2021/11/03	6	66.40	7.4	66.48	66.60	-1.4	1,983	-0.07%
2021/11/02	1.1	65.69	1	66.00	65.50	0.1	1,956	0.01%
2021/11/01	7	65.60	1	65.30	65.30	6	1,930	0.31%
2021/10/29	28	66.96	23.4	66.67	66.50	4.6	1,919	0.24%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/25	0	0.00	1	58.50	58.60	-1	1,949	-0.05%
2021/10/22	0	58.90	4	58.80	58.60	-4	1,967	-0.20%
2021/10/21	0	0.00	16	59.18	59.00	-16	1,980	-0.81%
2021/10/20	2	59.90	8	59.91	59.40	-6	1,992	-0.30%
2021/10/19	0	0.00	4	59.43	60.60	-4	1,985	-0.20%
2021/10/18	0.4	58.95	1.5	59.05	58.90	-1.1	1,974	-0.05%
2021/10/15	4.2	58.81	0	0.00	59.40	4.2	1,994	0.21%
2021/10/14	6	57.17	4	58.78	59.80	2	2,034	0.10%
2021/10/13	0	0.00	3	55.90	55.70	-3	2,034	-0.15%
2021/10/12	1	56.10	1	56.00	55.80	0	2,032	0.00%
2021/10/08	4	57.45	0	0.00	57.00	4	2,063	0.19%
2021/10/07	1	57.20	0	0.00	57.30	1	2,085	0.05%
2021/10/06	0.1	57.30	2	56.50	56.60	-1.9	2,101	-0.09%
2021/10/05	3	57.57	3	56.53	57.70	0	2,115	0.00%
2021/10/04	7.1	58.10	34	58.57	57.20	-26.9	2,120	-1.27%
2021/10/01	11.1	59.94	7	60.29	59.40	4.1	2,110	0.19%
2021/09/30	2	60.80	0	0.00	60.90	2	2,098	0.10%
2021/09/29	0.1	61.20	18	60.89	60.70	-17.9	2,104	-0.85%
2021/09/27	3	61.60	6	61.68	61.70	-3	2,137	-0.14%
2021/09/24	4	62.05	9	62.13	61.90	-5	2,150	-0.23%
2021/09/23	3	61.77	5.1	61.78	61.80	-2.1	2,166	-0.10%
2021/09/22	2	61.20	16	61.00	61.10	-14	2,179	-0.64%
2021/09/17	2.2	62.17	0	0.00	62.20	2.2	2,179	0.10%
2021/09/16	5.1	62.86	2	62.90	62.50	3.1	2,184	0.14%
2021/09/15	3.4	63.82	0	0.00	63.40	3.4	2,172	0.16%
2021/09/14	8	64.59	4	64.30	64.30	4	2,165	0.18%
2021/09/13	15	64.43	37	63.98	64.80	-22	2,168	-1.01%
2021/09/10	18	71.54	0	0.00	71.60	18	2,159	0.83%
2021/09/09	14	70.96	11	71.00	71.10	3	2,118	0.14%
2021/09/08	14	72.19	16	72.53	71.70	-2	2,105	-0.10%
2021/09/07	16	72.46	2	71.80	73.00	14	2,105	0.66%
2021/09/06	18	72.74	15	71.73	71.10	3	2,104	0.14%
2021/09/03	3	73.00	15	72.63	73.00	-12	2,136	-0.56%
2021/09/02	15	73.02	48	72.63	72.50	-33	2,150	-1.53%
2021/09/01	6	71.12	3	71.03	71.50	3	2,102	0.14%
2021/08/31	20	71.18	6	71.32	71.00	14	2,162	0.65%
2021/08/30	5	70.36	0	0.00	70.40	5	2,211	0.23%
2021/08/27	15	70.08	1	70.10	69.80	14	2,328	0.60%
2021/08/26	1	69.00	0	0.00	70.00	1	2,569	0.04%
2021/08/25	3	68.99	1	68.40	69.00	2	2,724	0.07%
2021/08/24	0.1	68.20	0	0.00	68.00	0.1	2,740	0.00%
2021/08/23	4	68.00	3	67.67	68.00	1	2,785	0.04%
2021/08/20	3	67.37	60	67.51	67.30	-57	2,841	-2.01%
2021/08/19	1	67.70	40	68.60	67.50	-39	2,879	-1.35%
2021/08/18	46	67.45	15	68.29	69.00	31	2,896	1.07%
2021/08/17	3	68.47	11	68.43	68.00	-8	2,964	-0.27%
2021/08/16	7	69.49	24	69.90	68.90	-17	3,071	-0.55%
2021/08/13	35	70.93	12.1	70.31	69.40	22.9	3,210	0.71%
2021/08/11	3	67.87	3	67.97	68.50	0	3,241	0.00%
2021/08/10	5	69.76	14	69.66	69.30	-9	3,262	-0.28%
2021/08/09	9	71.34	3.1	71.14	70.60	5.9	3,322	0.18%
2021/08/06	3	70.83	1	70.90	70.90	2	3,325	0.06%
2021/08/05	7	71.09	1	71.60	70.50	6	3,412	0.18%
2021/08/04	3	71.20	4	71.43	71.30	-1	3,534	-0.03%
2021/08/03	5	71.42	1	71.70	70.90	4	3,530	0.11%
2021/08/02	8	71.76	14	71.23	71.70	-6	3,501	-0.17%
2021/07/30	18	70.72	32.2	70.70	70.20	-14.2	3,434	-0.41%
2021/07/29	45	69.79	53	69.11	70.20	-8	3,366	-0.24%
2021/07/28	1	68.40	2	68.20	67.90	-1	3,334	-0.03%
2021/07/27	50	68.92	0	0.00	68.60	50	3,358	1.49%
2021/07/26	4	68.75	2	68.75	69.20	2	3,370	0.06%
2021/07/23	1	68.10	2	68.15	68.00	-1	3,370	-0.03%
2021/07/22	19	67.89	1	67.90	68.20	18	3,386	0.53%
2021/07/21	5	68.46	27	69.28	67.80	-22	3,397	-0.65%
2021/07/20	43	70.30	58	70.07	69.10	-15	3,385	-0.44%
2021/07/19	8	69.01	2	68.90	69.40	6	3,345	0.18%
2021/07/16	4	68.68	10	68.52	68.50	-6	3,372	-0.18%
2021/07/15	12	68.88	1	68.91	68.90	11	3,405	0.32%
2021/07/14	2.1	67.30	2	67.40	67.30	0.1	3,396	0.00%
2021/07/13	2	67.05	6	66.93	66.60	-4	3,398	-0.12%
2021/07/12	1.1	66.91	37	66.81	66.60	-35.9	3,405	-1.05%
2021/07/09	0	0.00	36	67.27	67.20	-36	3,407	-1.06%
2021/07/08	8	68.11	5	67.98	67.80	3	3,449	0.09%
2021/07/07	0	0.00	1	68.50	68.00	-1	3,507	-0.03%
2021/07/06	4.8	68.52	6	68.60	68.50	-1.2	3,619	-0.03%
2021/07/05	2	68.15	1	68.20	68.50	1	3,651	0.03%
2021/07/01	12	69.43	4	69.84	68.70	8	3,652	0.22%
2021/06/30	3	69.60	51	69.31	69.80	-48	3,669	-1.31%
2021/06/29	3	68.73	2	68.60	68.40	1	3,684	0.03%
2021/06/28	1	68.90	1	68.70	68.70	0	3,719	0.00%
2021/06/25	16	68.67	0	0.00	68.60	16	3,892	0.41%
2021/06/24	0	0.00	0	68.90	68.90	0	3,913	0.00%
2021/06/23	2	68.75	0	0.00	68.70	2	3,913	0.05%
2021/06/22	1	69.40	3	68.97	68.70	-2	3,920	-0.05%
2021/06/21	3.1	70.47	0	0.00	68.80	3.1	3,946	0.08%
2021/06/18	1	70.30	3	70.10	70.50	-2	3,920	-0.05%
2021/06/17	5	69.78	1.1	69.72	70.00	3.9	3,925	0.10%
2021/06/16	2	70.75	5	70.58	70.10	-3	3,921	-0.08%
2021/06/15	7	70.41	4	70.60	70.60	3	3,925	0.08%
2021/06/11	7	72.37	37	71.60	71.20	-30	3,909	-0.77%
2021/06/10	5	73.06	2	72.40	72.90	3	3,849	0.08%
2021/06/09	6	72.03	58	72.13	72.20	-52	3,801	-1.37%
2021/06/08	29	73.14	16	72.86	72.80	13	3,766	0.35%
2021/06/07	19	71.98	4	71.60	71.90	15	3,702	0.41%
2021/06/04	23	72.28	26	71.69	71.50	-3	3,661	-0.08%
2021/06/03	172	73.18	120	72.03	72.30	52	3,561	1.46%	大買/大賣/
2021/06/02	63	70.34	78.1	70.11	70.50	-15.1	3,363	-0.45%
2021/06/01	0	0.00	8	67.20	67.90	-8	3,305	-0.24%
2021/05/31	10.4	67.63	18	67.72	67.70	-7.6	3,309	-0.23%
2021/05/28	112	69.69	261	69.25	68.90	-149	3,293	-4.52%	大買/大賣/鉅額交易
2021/05/27	157.1	69.14	8	68.10	69.30	149.1	3,257	4.58%	大買/鉅額交易
2021/05/26	0	0.00	34	68.03	67.90	-34	3,227	-1.05%
2021/05/25	0	0.00	4	67.35	67.60	-4	3,215	-0.12%
2021/05/24	9	69.87	9	69.69	69.40	0	3,149	0.00%
2021/05/21	82	70.23	66	69.30	70.00	16	3,067	0.52%
2021/05/20	13	67.02	14	66.97	66.30	-1	2,964	-0.03%
2021/05/19	23	67.00	13	67.07	66.30	10	2,942	0.34%
2021/05/18	1	65.40	8	65.39	66.70	-7	2,892	-0.24%
2021/05/17	4	66.00	15	66.33	65.80	-11	2,854	-0.39%
2021/05/14	2	65.70	5	65.12	65.20	-3	2,782	-0.11%
2021/05/13	18	67.71	31	67.06	64.70	-13	2,752	-0.47%
2021/05/12	49	67.53	70	67.23	66.30	-21	2,655	-0.79%
2021/05/11	3	62.80	11	63.16	62.80	-8	2,507	-0.32%
2021/05/10	1	65.10	4	64.70	64.90	-3	2,494	-0.12%
2021/05/07	2	63.45	1	63.50	63.50	1	2,488	0.04%
2021/05/06	3	62.37	51	62.72	61.80	-48	2,484	-1.93%
2021/05/05	0	0.00	1.1	62.54	62.50	-1.1	2,473	-0.04%
2021/05/04	2	62.75	4	64.53	63.00	-2	2,469	-0.08%
2021/05/03	1.3	67.02	2	67.40	65.00	-0.7	2,461	-0.03%
2021/04/29	1	67.40	3	67.20	66.90	-2	2,474	-0.08%
2021/04/28	5	67.32	6	67.15	67.00	-1	2,486	-0.04%
2021/04/27	5	67.68	34	67.92	67.70	-29	2,511	-1.15%
2021/04/26	6	67.12	11.1	67.21	66.90	-5.1	2,499	-0.21%
2021/04/23	3	67.03	0	0.00	67.10	3	2,497	0.12%
2021/04/22	6	68.15	9.1	68.85	67.30	-3.1	2,517	-0.12%
2021/04/21	1	70.20	34	69.67	69.30	-33	2,482	-1.33%
2021/04/20	10	69.80	10	69.65	69.60	0	2,479	0.00%
2021/04/19	32	69.69	0	0.00	69.50	32	2,484	1.29%
2021/04/16	0	0.00	4	69.65	69.40	-4	2,488	-0.16%
2021/04/15	0	0.00	80	69.28	69.40	-80	2,491	-3.21%
2021/04/14	82	68.51	95.1	68.45	68.70	-13.1	2,503	-0.52%
2021/04/13	2	70.00	6	70.88	69.30	-4	2,498	-0.16%
2021/04/12	21	70.23	13	70.26	70.50	8	2,447	0.33%
2021/04/09	6	68.72	0	0.00	68.50	6	2,364	0.25%
2021/04/08	1	68.19	10	68.10	68.00	-9	2,345	-0.38%
2021/04/07	1	67.50	1	67.60	67.80	0	2,339	0.00%
2021/04/06	6	67.18	6	67.65	67.20	0	2,337	0.00%
2021/04/01	7	67.66	2.3	68.09	68.10	4.7	2,337	0.20%
2021/03/31	3	68.97	50	68.82	68.40	-47	2,354	-2.00%
2021/03/30	19	71.23	22	71.02	69.60	-3	2,324	-0.13%
2021/03/29	19	69.02	6	68.93	68.80	13	2,177	0.60%
2021/03/26	34	68.33	3	68.40	68.30	31	2,220	1.40%
2021/03/25	6.1	68.91	22	69.23	68.10	-15.9	2,349	-0.68%
2021/03/24	18	69.43	4	69.10	69.20	14	2,399	0.58%
2021/03/23	4	68.35	5	68.90	68.00	-1	2,398	-0.04%
2021/03/22	1	67.70	7	68.03	68.00	-6	2,477	-0.24%
2021/03/19	1	68.60	2	68.90	68.90	-1	2,505	-0.04%
2021/03/18	16	69.14	7	69.14	68.80	9	2,661	0.34%
2021/03/17	19	68.38	36	68.35	68.00	-17	2,662	-0.64%
2021/03/16	0	0.00	12	68.25	67.90	-12	2,643	-0.45%
2021/03/15	1	67.60	5	68.02	67.60	-4	2,651	-0.15%
2021/03/12	1	67.60	4	67.78	67.80	-3	2,683	-0.11%
2021/03/11	6	68.42	10	68.22	68.30	-4	2,683	-0.15%
2021/03/10	17	69.31	6	68.97	68.70	11	2,677	0.41%
2021/03/09	3	67.40	5	67.88	68.20	-2	2,652	-0.08%
2021/03/08	12	68.80	22	68.69	68.00	-10	2,651	-0.38%
2021/03/05	40.1	69.31	13	68.96	69.60	27.1	2,625	1.03%
2021/03/04	11	67.23	2	67.40	67.40	9	2,552	0.35%
2021/03/03	8	67.66	3	67.80	66.60	5	2,542	0.20%
2021/03/02	1	67.80	1	66.61	66.20	0	2,520	0.00%
2021/02/26	0	0.00	31	66.82	67.30	-31	2,531	-1.22%
2021/02/25	4	66.85	2	66.65	66.40	2	2,645	0.08%
2021/02/24	1	65.70	7	66.11	66.00	-6	2,635	-0.23%
2021/02/23	8.1	65.75	21	66.76	65.70	-12.9	2,627	-0.49%
2021/02/22	5	67.24	30	66.70	67.80	-25	2,606	-0.96%
2021/02/19	12	65.78	1	65.53	65.50	11	2,577	0.42%
2021/02/18	25	64.06	3	63.60	64.10	22	2,572	0.86%
2021/02/17	14	61.49	5	60.80	61.60	9	2,578	0.35%
2021/02/05	2	61.80	1	62.10	61.60	1	2,731	0.04%
2021/02/03	2	62.00	2	60.70	61.90	0	2,748	0.00%
2021/02/02	0	0.00	5	60.50	60.50	-5	2,776	-0.18%
2021/02/01	2	60.35	1	60.90	60.30	1	2,792	0.04%
2021/01/28	0	62.00	0	0.00	61.50	0	2,836	0.00%
2021/01/27	0	0.00	8	61.38	61.70	-8	2,837	-0.28%
2021/01/26	0	0.00	26	62.12	61.80	-26	2,843	-0.91%
2021/01/25	25	62.51	3	62.80	63.20	22	2,854	0.77%
2021/01/22	1.1	59.81	1	59.80	59.50	0.1	2,833	0.00%
2021/01/21	31.1	62.08	3	60.50	60.40	28.1	2,807	1.00%
2021/01/20	4	62.38	21	64.01	61.90	-17	2,806	-0.61%
2021/01/19	0	0.00	3	64.80	64.70	-3	2,780	-0.11%
2021/01/18	1	65.30	0	0.00	65.10	1	2,788	0.04%
2021/01/15	0	0.00	1.2	65.37	64.50	-1.2	2,791	-0.04%
2021/01/14	0	0.00	10	65.61	65.70	-10	2,763	-0.36%
2021/01/13	3	66.07	0	0.00	65.60	3	2,757	0.11%
2021/01/12	1	66.90	15.3	67.33	66.50	-14.3	2,734	-0.52%
2021/01/11	3	68.30	0	0.00	67.70	3	2,712	0.11%
2021/01/08	0	0.00	12.1	69.30	69.30	-12.1	2,700	-0.45%
2021/01/07	16	70.10	22.8	70.19	70.00	-6.8	2,697	-0.25%
2021/01/06	6.8	69.59	3	69.47	69.20	3.8	2,705	0.14%
2021/01/05	1	68.50	0	0.00	68.60	1	2,685	0.04%
2021/01/04	3	69.23	2.1	69.57	69.00	0.9	2,693	0.03%
2020/12/31	3	69.30	1	69.20	69.30	2	2,673	0.07%
2020/12/30	1	69.00	12	69.18	68.80	-11	2,662	-0.41%
2020/12/29	3	68.57	20	68.37	68.50	-17	2,675	-0.64%
2020/12/28	1	68.40	0	0.00	68.80	1	2,706	0.04%
2020/12/25	3	69.93	2	69.50	69.10	1	2,697	0.04%
2020/12/24	4	69.85	0	0.00	69.70	4	2,662	0.15%
2020/12/23	1	70.20	5	69.88	69.20	-4	2,695	-0.15%
2020/12/22	6	70.92	13	72.18	69.10	-7	2,812	-0.25%
2020/12/21	44	73.35	31.1	73.91	73.60	12.9	2,816	0.46%
2020/12/18	30	71.76	14	70.92	72.20	16	2,733	0.58%
2020/12/17	8.2	70.65	11	70.57	70.40	-2.9	2,781	-0.10%
2020/12/16	14.1	70.47	21.8	70.41	70.30	-7.6	2,804	-0.27%
2020/12/15	3	68.70	12	68.90	68.60	-9	2,823	-0.32%
2020/12/14	3	69.93	8	68.74	69.70	-5	2,821	-0.18%
2020/12/11	3	66.00	5	65.18	66.40	-2	2,751	-0.07%
2020/12/10	0	0.00	2.1	65.31	65.30	-2.1	2,785	-0.07%
2020/12/09	2	66.25	6	66.53	65.70	-4	2,850	-0.14%
2020/12/08	2	66.65	14	66.55	66.80	-12	3,115	-0.39%
2020/12/07	12	65.47	5	65.58	65.00	7	3,206	0.22%
2020/12/03	11	66.76	12	66.05	66.10	-1	3,898	-0.03%
2020/12/02	1	66.60	1	66.40	66.40	0	4,002	0.00%
2020/12/01	15	67.67	5	67.44	67.50	10	4,057	0.25%
2020/11/30	6	66.37	0	0.00	66.60	6	4,107	0.15%
2020/11/27	2	65.70	9	65.43	65.60	-7	4,143	-0.17%
2020/11/26	0	0.00	2.2	65.30	65.20	-2.2	4,291	-0.05%
2020/11/25	1	66.30	29	65.73	65.20	-28	4,430	-0.63%
2020/11/24	10	65.44	53	65.67	65.90	-43	4,646	-0.93%
2020/11/23	1	68.60	1	68.90	68.30	0	5,065	0.00%
2020/11/20	1	68.30	4	68.30	68.20	-3	5,194	-0.06%
2020/11/19	3	68.47	0	0.00	68.60	3	5,278	0.06%
2020/11/18	2	68.70	56	68.09	68.00	-54	5,427	-0.99%
2020/11/17	3	68.80	22	68.70	68.60	-19	5,460	-0.35%
2020/11/16	2	69.90	7	69.31	69.40	-5	5,590	-0.09%
2020/11/13	42	69.79	14	69.54	69.40	28	5,688	0.49%
2020/11/12	7	66.21	56	66.23	66.50	-49	5,652	-0.87%
2020/11/11	2	66.80	21	66.62	67.00	-19	5,685	-0.33%
2020/11/10	12.5	67.18	6	66.83	66.20	6.5	5,770	0.11%
2020/11/09	6	67.00	3	67.00	66.00	3	5,801	0.05%
2020/11/06	3	67.10	5	66.74	66.80	-2	5,841	-0.03%
2020/11/05	35	66.48	2	66.85	66.70	33	5,945	0.56%
2020/11/04	0	0.00	2	64.60	64.60	-2	5,980	-0.03%
2020/11/03	3	64.90	9.2	64.85	64.60	-6.2	6,023	-0.10%
2020/11/02	14	64.00	1.4	63.86	64.00	12.6	6,111	0.21%
2020/10/29	4.1	63.33	5	62.90	64.00	-0.9	6,320	-0.01%
2020/10/28	2.1	63.95	8	64.23	64.00	-5.9	6,466	-0.09%
2020/10/27	5	65.28	1	65.00	65.20	4	6,532	0.06%
2020/10/26	0	0.00	11	66.00	65.70	-11	6,598	-0.17%
2020/10/23	5	66.96	7	66.54	66.50	-2	6,813	-0.03%
2020/10/22	0	0.00	4	67.00	66.40	-4	7,089	-0.06%
2020/10/21	4	67.78	20	67.40	67.20	-16	7,348	-0.22%
2020/10/20	4	67.83	9	67.42	67.30	-5	7,552	-0.07%
2020/10/19	0	67.50	3	67.10	67.50	-3	7,781	-0.04%
2020/10/16	1	68.20	0	67.00	66.80	1	8,161	0.01%
2020/10/15	0	0.00	19	68.92	68.20	-19	8,492	-0.22%
2020/10/14	24	69.13	19.1	68.81	69.50	4.9	9,027	0.05%
2020/10/13	20	67.89	19	67.33	67.60	1	9,587	0.01%
2020/10/12	5	67.94	32	67.93	66.70	-27	10,028	-0.27%
2020/10/08	9	69.54	9	68.70	68.60	0	10,561	0.00%
2020/10/07	1	68.80	5	69.04	68.80	-4	11,234	-0.04%
2020/10/06	7	69.64	12	69.90	69.40	-5	12,083	-0.04%
2020/10/05	28	69.24	14	68.97	69.50	14	13,363	0.10%
2020/09/30	25	67.86	2	67.20	68.20	23	13,773	0.17%
2020/09/29	6	67.18	6	67.23	66.90	0	14,061	0.00%
2020/09/28	15	67.05	15	67.51	67.80	0	14,310	0.00%
2020/09/25	144.5	65.22	60.1	66.59	65.40	84.4	14,487	0.58%	大買/
2020/09/24	12	69.58	23	69.10	68.70	-11	14,653	-0.08%
2020/09/23	6	71.05	4	71.00	71.10	2	15,065	0.01%
2020/09/22	43	72.20	106	72.53	71.10	-63	15,679	-0.40%	大賣/
2020/09/21	21	73.99	11	73.85	73.40	10	15,669	0.06%
2020/09/18	12	73.06	20	73.56	73.30	-8	15,890	-0.05%
2020/09/17	7	75.04	13	74.23	74.00	-6	16,052	-0.04%
2020/09/16	19	74.42	58	74.53	73.90	-39	16,156	-0.24%
2020/09/15	58	75.63	4.2	75.88	75.40	53.9	16,259	0.33%
2020/09/14	19.2	74.93	40	74.86	74.90	-20.8	16,342	-0.13%
2020/09/11	61.5	75.52	133	76.42	74.90	-71.5	16,494	-0.43%	大賣/
2020/09/10	61.2	79.57	95	80.11	78.70	-33.8	16,355	-0.21%
2020/09/09	137	80.02	221	79.95	79.60	-84	16,316	-0.51%	大買/大賣/
2020/09/08	533	80.43	157	81.36	83.50	376	16,168	2.33%	大買/大賣/鉅額交易
2020/09/07	39	79.03	63	79.19	78.00	-24	15,895	-0.15%
2020/09/04	104	78.84	129	78.01	77.70	-25	15,958	-0.16%	大買/大賣/
2020/09/03	49	78.92	4	78.70	78.40	45	16,095	0.28%
2020/09/02	15	79.45	151	80.06	78.90	-136	16,323	-0.83%	大賣/鉅額交易
2020/09/01	186	81.64	78	81.31	80.10	108	16,713	0.65%	大買/鉅額交易
2020/08/31	110	80.93	51	80.96	80.30	59	16,969	0.35%	大買/
2020/08/28	82	82.01	114	82.07	80.90	-32	17,536	-0.18%	大賣/
2020/08/27	294	80.56	140	80.14	82.90	154	17,363	0.89%	大買/大賣/鉅額交易
2020/08/26	56	76.00	96	76.00	76.60	-40	17,055	-0.23%
2020/08/25	30	74.81	52	74.80	74.90	-22	16,943	-0.13%
2020/08/24	176	75.25	58	75.06	74.60	118	16,877	0.70%	大買/鉅額交易
2020/08/21	13	72.90	63	72.76	73.00	-50	16,766	-0.30%
2020/08/20	69	73.31	27	73.62	72.50	42	16,894	0.25%
2020/08/19	16	74.68	80	73.89	74.00	-64	16,832	-0.38%
2020/08/18	33	74.13	37	73.88	73.90	-4	16,815	-0.02%
2020/08/17	27	71.86	26	71.54	71.90	1	16,849	0.01%
2020/08/14	19.3	71.90	22	71.59	71.60	-2.7	17,034	-0.02%
2020/08/13	3	70.60	21	70.19	69.70	-18	17,018	-0.11%
2020/08/12	8	71.90	13	71.52	71.20	-5	16,978	-0.03%
2020/08/11	20	71.66	48	72.47	71.30	-28	16,935	-0.17%
2020/08/10	37	74.33	16	74.39	73.70	21	16,836	0.12%
2020/08/07	3	73.90	5	73.60	73.10	-2	16,780	-0.01%
2020/08/06	8	74.13	38	74.22	73.60	-30	16,737	-0.18%
2020/08/05	50	77.72	24	77.01	77.60	26	16,642	0.16%
2020/08/04	22	76.70	21	77.04	76.20	1	16,504	0.01%
2020/08/03	15	77.40	34	76.90	77.20	-19	16,429	-0.12%
2020/07/31	14.1	75.15	28	75.08	74.60	-13.9	16,285	-0.09%
2020/07/30	39	74.61	183	74.30	74.40	-144	16,278	-0.88%	大賣/鉅額交易
2020/07/29	191	75.33	6	74.45	73.50	185	16,244	1.14%	大買/鉅額交易
2020/07/28	81	73.03	56	72.63	73.10	25	16,024	0.16%
2020/07/27	74.2	73.02	52	73.63	72.50	22.2	15,749	0.14%
2020/07/24	22	76.63	129	76.96	75.70	-107	15,487	-0.69%	大賣/鉅額交易
2020/07/23	51	80.02	105	80.27	79.30	-54	15,306	-0.35%	大賣/
2020/07/22	116	82.13	160	83.92	81.60	-44	15,082	-0.29%	大買/大賣/
2020/07/21	66	81.80	37	81.75	80.40	29	14,698	0.20%
2020/07/20	272	76.76	233	76.10	79.80	39	14,369	0.27%	大買/大賣/
2020/07/17	278.2	80.88	432	80.27	78.20	-153.8	13,837	-1.11%	大買/大賣/鉅額交易
2020/07/16	75	88.78	182	89.33	86.80	-107	13,266	-0.81%	大賣/鉅額交易
2020/07/15	139	88.36	122.5	88.33	86.60	16.5	12,856	0.13%	大買/大賣/
2020/07/14	121	88.65	212	88.16	87.60	-91	12,313	-0.74%	大買/大賣/
2020/07/13	212	94.03	573.1	96.06	90.40	-361.1	11,629	-3.11%	大買/大賣/鉅額交易
2020/07/10	766	92.52	877	93.84	92.10	-111	10,778	-1.03%	大買/大賣/鉅額交易
2020/07/09	756	85.79	133.8	84.25	86.40	622.2	9,478	6.56%	大買/大賣/鉅額交易
2020/07/08	170	78.55	110	78.78	78.60	60	9,022	0.66%	大買/大賣/
2020/07/07	172	77.12	419	76.22	75.60	-247	8,707	-2.84%	大買/大賣/鉅額交易
2020/07/06	205	80.22	338.1	80.33	79.50	-133.1	8,444	-1.58%	大買/大賣/鉅額交易
2020/07/03	220	79.56	732	79.92	79.30	-512	8,218	-6.23%	大買/大賣/鉅額交易
2020/07/02	326	79.65	926	80.43	79.20	-600	7,905	-7.59%	大買/大賣/鉅額交易
2020/07/01	1,630	80.38	193.5	78.61	80.90	1,436.5	7,421	19.36%	大買/大賣/鉅額交易
2020/06/30	120	74.75	17	74.35	75.00	103	6,760	1.52%	大買/鉅額交易
2020/06/29	277	75.78	197	76.84	74.10	80	6,690	1.20%	大買/大賣/
2020/06/24	140	75.80	364	75.06	73.60	-224	6,415	-3.49%	大買/大賣/鉅額交易
2020/06/23	287	77.80	117	77.82	77.50	170	6,160	2.76%	大買/大賣/鉅額交易
2020/06/22	302	75.68	216	74.31	77.00	86	6,017	1.43%	大買/大賣/
2020/06/19	282	78.75	278	79.34	78.00	4	5,827	0.07%	大買/大賣/
2020/06/18	496	80.44	110	80.38	80.90	386	5,686	6.79%	大買/大賣/鉅額交易
2020/06/17	122	79.29	123	78.33	77.80	-1	5,480	-0.02%	大買/大賣/
2020/06/16	80	77.53	312	78.67	77.10	-232	5,344	-4.34%	大賣/鉅額交易
2020/06/15	420	79.08	178	79.14	78.50	242	5,279	4.58%	大買/大賣/鉅額交易
2020/06/12	84	73.97	25.5	73.36	75.00	58.5	5,111	1.14%
2020/06/11	100	76.95	234	76.90	73.60	-134	5,070	-2.64%	大賣/鉅額交易
2020/06/10	104	80.33	22.6	79.76	80.10	81.4	4,906	1.66%	大買/
2020/06/09	154	74.40	65	76.07	76.60	89	4,727	1.88%	大買/
2020/06/08	199	82.34	618	80.74	78.00	-419	4,441	-9.43%	大買/大賣/鉅額交易
2020/06/05	409	77.41	137	76.91	78.00	272	3,973	6.84%	大買/大賣/鉅額交易
2020/06/04	699	76.18	885.6	76.11	76.40	-186.6	3,565	-5.23%	大買/大賣/鉅額交易
2020/06/03	185	69.50	13.1	69.50	69.50	171.9	2,872	5.98%	大買/鉅額交易
2020/06/02	390	63.03	73	62.15	63.20	317	2,848	11.13%	大買/鉅額交易
2020/06/01	6	57.45	0	0.00	57.50	6	2,612	0.23%
2020/05/29	5	57.24	6	57.05	57.80	-1	2,580	-0.04%
2020/05/28	18	56.98	16	57.26	56.40	2	2,555	0.08%
2020/05/27	64	57.76	64	58.87	58.00	0	2,500	0.00%
2020/05/26	34	58.13	44	58.35	57.80	-10	2,303	-0.43%
2020/05/25	41	56.92	24	57.07	57.30	17	2,206	0.77%
2020/05/22	30	56.49	366	56.96	56.40	-336	2,100	-16.00%	大賣/鉅額交易
2020/05/21	417	57.53	62	56.77	57.80	355	1,941	18.28%	大買/鉅額交易
2020/05/20	21	52.89	18	52.95	52.60	3	1,730	0.17%
2020/05/19	11	51.25	3	51.00	51.30	8	1,706	0.47%
2020/05/18	0	0.00	2	49.75	50.70	-2	1,686	-0.12%
2020/05/13	2	49.15	0	0.00	50.00	2	1,620	0.12%
2020/05/11	0	0.00	2	49.35	49.10	-2	1,611	-0.12%
2020/05/08	0	0.00	12	49.89	49.90	-12	1,598	-0.75%
2020/05/07	1	50.50	1	50.70	50.80	0	1,595	0.00%
2020/05/06	3	52.20	4	52.20	50.00	-1	1,580	-0.06%
2020/05/05	4	49.30	2	49.53	50.90	2	1,499	0.13%
2020/05/04	10	47.20	0	0.00	47.85	10	1,462	0.68%
2020/04/29	0	0.00	18	48.18	48.30	-18	1,467	-1.23%
2020/04/27	0	0.00	1	46.40	46.40	-1	1,461	-0.07%
2020/04/22	4	44.38	4	44.43	44.25	0	1,426	0.00%
2020/04/21	4	44.75	47	43.90	42.95	-43	1,400	-3.07%
2020/04/20	49	46.25	2	44.95	46.20	47	1,367	3.44%
2020/04/17	83	42.71	2	42.95	42.05	81	1,305	6.21%
2020/04/16	0.2	42.65	0	0.00	42.55	0.2	1,293	0.02%
2020/04/15	1.6	42.26	1	42.55	42.30	0.6	1,287	0.05%
2020/04/13	0	0.00	5	41.80	41.70	-5	1,279	-0.39%
2020/04/10	0	0.00	2	41.35	41.05	-2	1,293	-0.15%
2020/04/08	0	0.00	1	40.20	40.70	-1	1,280	-0.08%
2020/04/07	0	0.00	11	40.22	40.00	-11	1,274	-0.86%
2020/04/06	0	0.00	11	40.27	40.00	-11	1,261	-0.87%
2020/04/01	1	40.05	10	39.95	40.00	-9	1,246	-0.72%
2020/03/31	10	40.56	14	39.74	39.75	-4	1,234	-0.32%
2020/03/27	0	0.00	6	38.48	37.70	-6	1,182	-0.51%
2020/03/25	0	0.00	4	37.60	37.35	-4	1,152	-0.35%
2020/03/24	0	0.00	8	36.99	36.55	-8	1,133	-0.71%
2020/03/23	1	35.35	206	35.33	35.30	-205	1,120	-18.29%	大賣/鉅額交易
2020/03/20	201	35.20	10	35.16	35.20	191	1,096	17.41%	大買/鉅額交易
2020/03/19	6	32.05	8	32.01	32.00	-2	1,078	-0.19%
2020/03/18	0	0.00	12	36.77	35.55	-12	1,052	-1.14%
2020/03/17	1	38.30	24	37.86	37.35	-23	1,018	-2.26%
2020/03/16	18.1	42.83	62	42.78	41.45	-43.9	956	-4.59%
2020/03/13	22	43.37	0	0.00	43.60	22	935	2.35%
2020/03/12	0	0.00	1	47.80	47.80	-1	894	-0.11%
2020/03/11	0	0.00	1	51.20	50.50	-1	872	-0.11%
2020/03/09	0	0.00	1	54.20	51.90	-1	862	-0.12%
2020/03/06	4	54.43	48	54.33	54.40	-44	843	-5.22%
2020/03/05	0	0.00	11	51.82	53.20	-11	783	-1.40%
2020/03/03	0	0.00	10	52.20	51.60	-10	788	-1.27%
2020/02/26	2	53.10	7	53.69	53.10	-5	808	-0.62%
2020/02/24	0	0.00	2	53.20	53.10	-2	822	-0.24%
2020/02/21	3	53.93	173	54.32	54.20	-170	816	-20.82%	大賣/鉅額交易
2020/02/20	182	54.70	18	54.91	55.30	164	796	20.60%	大買/鉅額交易
2020/02/19	0	0.00	5	51.10	51.50	-5	739	-0.68%
2020/02/17	1	50.10	0	0.00	50.20	1	747	0.13%
2020/02/13	0	0.00	15	50.80	51.00	-15	774	-1.94%
2020/02/10	0.2	50.00	0	0.00	49.90	0.2	985	0.02%
2020/02/03	2	49.90	4	49.61	50.20	-2	1,344	-0.15%
2020/01/31	0	0.00	3	54.00	52.50	-3	1,432	-0.21%
2020/01/30	0	0.00	1	57.00	54.00	-1	1,434	-0.07%
2020/01/20	8	56.20	1	56.30	56.30	7	1,407	0.50%
2020/01/17	13.3	57.16	0	0.00	56.70	13.3	1,400	0.95%
2020/01/16	0	0.00	2	57.70	57.70	-2	1,386	-0.14%
2020/01/14	2	57.60	0	0.00	57.70	2	1,386	0.14%
2020/01/13	1	59.00	0	0.00	58.20	1	1,378	0.07%
2020/01/10	0	0.00	2	58.15	58.50	-2	1,381	-0.14%
2020/01/06	3	61.63	2	61.70	61.00	1	1,362	0.07%
2020/01/03	0	0.00	2	59.90	59.80	-2	1,337	-0.15%
2019/12/30	3	60.00	2	60.30	60.10	1	1,335	0.07%
2019/12/27	2	59.80	0	0.00	60.10	2	1,336	0.15%
2019/12/26	5	59.94	0	0.00	59.80	5	1,338	0.37%
2019/12/25	2	60.10	0	0.00	60.00	2	1,348	0.15%
2019/12/20	0	0.00	0.3	59.30	59.30	-0.3	1,363	-0.02%
2019/12/19	0	0.00	1	59.60	59.10	-1	1,375	-0.07%
2019/12/18	0	0.00	1	59.00	59.00	-1	1,380	-0.07%
2019/12/16	13	59.25	0	0.00	59.60	13	1,390	0.94%
2019/12/13	2	58.70	1	59.60	58.70	1	1,397	0.07%
2019/12/12	1.2	59.91	0	0.00	59.50	1.2	1,406	0.09%
2019/12/11	0.4	60.10	0	0.00	60.10	0.4	1,402	0.03%
2019/12/06	2	60.20	0	0.00	60.20	2	1,411	0.14%
2019/12/05	0.2	60.50	0	0.00	60.50	0.2	1,411	0.01%
2019/12/04	0	0.00	17	60.35	60.60	-17	1,412	-1.20%
2019/12/03	0	0.00	1	60.90	60.60	-1	1,412	-0.07%
2019/12/02	1	60.80	7	60.87	60.80	-6	1,414	-0.42%
2019/11/29	2	61.30	0	0.00	61.30	2	1,416	0.14%
2019/11/28	15	61.81	0.5	61.90	61.90	14.5	1,426	1.02%
2019/11/25	5.4	62.28	10	62.23	61.90	-4.6	1,413	-0.33%
2019/11/22	2	61.70	0	0.00	62.00	2	1,410	0.14%
2019/11/21	0	0.00	1	60.20	60.50	-1	1,401	-0.07%
2019/11/20	0	60.20	13	60.30	60.10	-13	1,406	-0.92%
2019/11/18	2	60.50	10	61.10	60.20	-8	1,417	-0.56%
2019/11/15	0	0.00	0.7	61.20	61.10	-0.7	1,422	-0.05%
2019/11/14	1	61.60	137	60.68	61.00	-136	1,448	-9.39%	大賣/鉅額交易
2019/11/13	10	62.50	2	63.00	61.80	8	1,560	0.51%
2019/11/12	1	63.40	21	63.40	63.40	-20	1,575	-1.27%
2019/11/08	8	67.40	2	68.30	67.10	6	1,559	0.38%
2019/11/07	34	69.06	68.1	69.02	68.10	-34.1	1,528	-2.23%
2019/11/06	1	67.50	38	67.32	67.40	-37	1,393	-2.65%
2019/11/05	5	66.94	21	66.76	66.80	-16	1,387	-1.15%
2019/11/04	2	68.10	15	68.18	67.80	-13	1,380	-0.94%
2019/11/01	6	67.43	13	67.86	67.70	-7	1,353	-0.52%
2019/10/31	23	67.25	18	67.83	66.70	5	1,298	0.39%
2019/10/30	33	63.64	10	63.67	66.10	23	1,064	2.16%
2019/10/29	0	0.00	1	60.20	60.10	-1	955	-0.10%
2019/10/28	1	59.40	2	58.85	58.90	-1	998	-0.10%
2019/10/25	0	0.00	3	58.50	58.50	-3	1,014	-0.30%
2019/10/24	0	0.00	2	58.70	58.70	-2	1,028	-0.19%
2019/10/23	2	58.90	0	0.00	58.80	2	1,040	0.19%
2019/10/18	7	59.10	3	58.10	59.00	4	1,067	0.37%
2019/10/09	0	0.00	2	58.50	58.50	-2	1,157	-0.17%
2019/10/08	2	59.10	0	0.00	58.80	2	1,168	0.17%
2019/10/07	1	58.60	0	0.00	58.70	1	1,177	0.08%
2019/10/03	0	0.00	2	58.80	58.70	-2	1,202	-0.17%
2019/09/27	0	0.00	1	59.20	59.60	-1	1,297	-0.08%
2019/09/26	0.5	59.80	1	59.80	59.70	-0.5	1,316	-0.04%
2019/09/25	1	61.00	1	61.10	60.70	0	1,358	0.00%
2019/09/24	4	61.33	3	61.40	61.50	1	1,366	0.07%
2019/09/20	0	0.00	2	59.70	59.70	-2	1,367	-0.15%
2019/09/19	0	0.00	6	59.07	59.10	-6	1,358	-0.44%
2019/09/17	8	59.49	1	59.00	59.00	7	1,374	0.51%
2019/09/16	1	60.20	3	60.00	60.10	-2	1,370	-0.15%
2019/09/12	0.1	60.50	0	0.00	60.40	0.1	1,379	0.01%
2019/09/10	1	61.50	0	0.00	61.10	1	1,398	0.07%
2019/09/09	1	61.10	4	61.40	61.00	-3	1,409	-0.21%
2019/09/06	6	60.98	0	0.00	60.90	6	1,422	0.42%
2019/09/05	5.2	61.12	0	0.00	61.30	5.2	1,429	0.36%
2019/09/04	5	61.30	0	0.00	61.20	5	1,460	0.34%
2019/08/30	0	0.00	10	60.80	61.10	-10	1,457	-0.69%
2019/08/26	10	60.75	0	0.00	60.30	10	1,443	0.69%
2019/08/23	2	62.30	0	0.00	62.30	2	1,431	0.14%
2019/08/22	3	62.60	2	63.00	62.70	1	1,423	0.07%
2019/08/21	3	62.43	6	62.52	62.30	-3	1,419	-0.21%
2019/08/20	1	62.10	2	62.05	62.10	-1	1,416	-0.07%
2019/08/19	6	62.03	3	62.30	61.70	3	1,405	0.21%
2019/08/16	16	61.06	24	62.18	62.20	-8	1,382	-0.58%
2019/08/15	10	76.91	6	77.25	77.30	4	1,278	0.31%
2019/08/14	7	78.20	0	0.00	78.40	7	1,249	0.56%
2019/08/13	1	76.30	2	77.30	76.90	-1	1,242	-0.08%
2019/08/12	74	77.85	0	0.00	77.20	74	1,251	5.91%
2019/08/08	0	0.00	2	77.90	78.20	-2	1,263	-0.16%
2019/08/07	0	0.00	4	77.50	77.50	-4	1,277	-0.31%
2019/08/06	0	0.00	4	74.63	75.80	-4	1,275	-0.31%
2019/08/05	3	78.20	3	76.43	76.70	0	1,286	0.00%
2019/08/02	15	77.73	2	78.20	77.90	13	1,280	1.02%
2019/08/01	25	79.48	3	80.50	79.20	22	1,273	1.73%
2019/07/31	10	79.90	2	79.75	79.90	8	1,270	0.63%
2019/07/30	11	79.88	15	80.53	78.90	-4	1,275	-0.31%
2019/07/29	13	82.31	10.2	83.28	82.10	2.8	1,229	0.23%
2019/07/26	2	83.30	0	0.00	83.30	2	1,244	0.16%
2019/07/25	12	82.70	10	82.71	82.70	2	1,235	0.16%
2019/07/24	14	82.58	0	0.00	82.70	14	1,267	1.10%
2019/07/23	7	81.93	10	82.04	81.70	-3	1,272	-0.24%
2019/07/22	20	82.43	8	82.31	82.30	12	1,277	0.94%
2019/07/19	6	81.47	0	0.00	82.30	6	1,275	0.47%
2019/07/18	25	82.90	26	83.49	81.90	-1	1,277	-0.08%
2019/07/17	21	82.47	23	82.77	82.60	-2	1,261	-0.16%
2019/07/16	1	81.20	11	80.92	80.60	-10	1,249	-0.80%
2019/07/15	0	0.00	7	80.31	80.50	-7	1,272	-0.55%
2019/07/12	5	80.72	0	0.00	80.30	5	1,295	0.39%
2019/07/11	6	80.77	0	0.00	80.90	6	1,307	0.46%
2019/07/10	1	81.80	6	81.50	81.60	-5	1,327	-0.38%
2019/07/09	14	82.09	1	81.90	82.00	13	1,335	0.97%
2019/07/08	6	81.58	0	0.00	81.40	6	1,358	0.44%
2019/07/05	4	82.10	8	82.14	82.80	-4	1,407	-0.28%
2019/07/04	13	81.74	5	81.76	82.40	8	1,426	0.56%
2019/07/03	5	80.20	0	0.00	80.20	5	1,391	0.36%
2019/07/02	6	79.50	2	79.70	80.00	4	1,416	0.28%
2019/07/01	20	77.80	0	0.00	78.10	20	1,433	1.40%
2019/06/28	1	77.20	1	77.30	77.40	0	1,452	0.00%
2019/06/27	1	76.60	0	0.00	76.20	1	1,463	0.07%
2019/06/25	2	76.15	0	0.00	75.70	2	1,546	0.13%
2019/06/21	0	0.00	2	77.75	77.60	-2	1,776	-0.11%
2019/06/20	0	0.00	5	77.00	76.80	-5	1,846	-0.27%
2019/06/19	1	76.40	0	0.00	76.00	1	1,989	0.05%
2019/06/18	8	76.65	0	0.00	76.70	8	2,029	0.39%
2019/06/17	1	77.70	33.8	77.93	77.80	-32.8	2,131	-1.54%
2019/06/14	3	77.30	2	77.80	77.30	1	2,231	0.04%
2019/06/13	4	77.35	3	77.23	77.40	1	2,249	0.04%
2019/06/12	1	76.70	2	76.70	77.30	-1	2,334	-0.04%
2019/06/11	1	75.10	0	0.00	75.50	1	2,461	0.04%
2019/06/10	0	0.00	31	75.04	74.80	-31	2,545	-1.22%
2019/06/06	0	0.00	1	74.90	74.50	-1	2,601	-0.04%
2019/06/05	1	76.00	1	75.50	75.30	0	2,646	0.00%
2019/06/04	1	75.70	0	0.00	75.30	1	2,745	0.04%
2019/06/03	2	75.45	1	75.50	75.40	1	2,957	0.03%
2019/05/29	0	0.00	3	74.43	74.40	-3	3,310	-0.09%
2019/05/28	1	74.10	0	0.00	74.00	1	3,324	0.03%
2019/05/27	0	0.00	4	75.10	74.40	-4	3,329	-0.12%
2019/05/24	1	75.50	1	75.90	75.20	0	3,386	0.00%
2019/05/23	2	75.70	2	75.30	75.40	0	3,392	0.00%
2019/05/22	3	77.67	9	77.81	76.80	-6	3,416	-0.18%
2019/05/21	0	0.00	8	75.45	76.50	-8	3,420	-0.23%
2019/05/20	8	74.78	2	75.15	74.90	6	3,463	0.17%
2019/05/17	0	0.00	63	76.47	74.10	-63	3,478	-1.81%
2019/05/16	49	75.86	3	75.33	75.90	46	3,515	1.31%
2019/05/15	3	77.20	2	77.40	77.20	1	3,513	0.03%
2019/05/14	0	0.00	3	73.33	76.00	-3	3,539	-0.08%
2019/05/13	0	0.00	7	75.00	74.40	-7	3,545	-0.20%
2019/05/10	0	0.00	22	78.75	77.60	-22	3,568	-0.62%
2019/05/09	24	78.81	0	0.00	78.10	24	3,580	0.67%
2019/05/08	6	79.37	4	80.13	80.00	2	3,592	0.06%
2019/05/07	0	0.00	3	79.90	79.40	-3	3,642	-0.08%
2019/05/06	4	79.70	5	80.06	78.80	-1	3,668	-0.03%
2019/05/03	1	80.60	1	80.70	80.50	0	3,728	0.00%
2019/05/02	0	0.00	1	78.90	79.40	-1	3,765	-0.03%
2019/04/30	2	77.40	0	0.00	78.50	2	3,870	0.05%
2019/04/29	0	0.00	3	78.80	79.00	-3	3,891	-0.08%
2019/04/26	0	0.00	1	80.10	80.10	-1	3,907	-0.03%
2019/04/25	2	79.55	4	79.48	79.40	-2	3,913	-0.05%
2019/04/24	0	0.00	1	80.20	79.50	-1	3,939	-0.03%
2019/04/23	3	81.27	0	0.00	80.30	3	3,943	0.08%
2019/04/22	1	79.80	3	80.77	80.70	-2	3,948	-0.05%
2019/04/19	4	78.45	13	78.66	78.80	-9	3,949	-0.23%
2019/04/18	5	80.08	18	80.27	79.20	-13	4,004	-0.32%
2019/04/17	1	80.70	2	80.60	80.20	-1	4,029	-0.02%
2019/04/16	1	80.50	2	80.60	80.50	-1	4,082	-0.02%
2019/04/15	2	82.50	4	81.75	81.50	-2	4,160	-0.05%
2019/04/12	3	81.43	6	81.28	82.00	-3	4,231	-0.07%
2019/04/11	6	80.72	16	80.94	80.50	-10	4,288	-0.23%
2019/04/10	8	82.90	3	83.00	82.70	5	4,239	0.12%
2019/04/09	5	84.50	3	84.10	83.70	2	4,220	0.05%
2019/04/08	29	84.54	4	85.20	84.20	25	4,205	0.59%
2019/04/03	9	85.28	15	85.66	85.40	-6	4,162	-0.14%
2019/04/02	1	84.30	9.4	83.90	83.40	-8.4	4,100	-0.20%
2019/04/01	6	84.28	6	84.30	83.70	0	4,091	0.00%
2019/03/29	6	83.53	0	0.00	83.20	6	4,068	0.15%
2019/03/28	5	85.50	14	85.14	83.60	-9	4,060	-0.22%
2019/03/27	75	85.97	26	85.74	85.00	49	4,029	1.22%
2019/03/26	54	85.83	115	86.24	84.40	-61	3,986	-1.53%	大賣/
2019/03/25	26	88.57	20	89.21	88.20	6	3,822	0.16%
2019/03/22	113	89.78	147.1	88.41	90.60	-34.1	3,756	-0.91%	大買/大賣/
2019/03/21	3	88.23	15	88.75	87.40	-12	3,612	-0.33%
2019/03/20	106	87.37	23	85.57	87.60	83	3,573	2.32%	大買/
2019/03/19	28	89.36	45	88.86	86.50	-17	3,484	-0.49%
2019/03/18	4	92.05	17	92.57	91.80	-13	3,465	-0.38%
2019/03/15	22	93.55	13.8	92.56	93.00	8.2	3,458	0.24%
2019/03/14	52	92.73	66	92.60	93.60	-14	3,398	-0.41%
2019/03/13	23	89.25	10	88.79	89.70	13	3,285	0.40%
2019/03/12	4	88.05	15	87.71	86.80	-11	3,232	-0.34%
2019/03/11	9	87.67	14	87.67	87.60	-5	3,250	-0.15%
2019/03/08	20	88.60	36	88.15	89.00	-16	3,233	-0.49%
2019/03/07	62	88.76	73	88.34	87.10	-11	3,171	-0.35%
2019/03/06	64	86.63	21.1	86.44	86.30	42.9	3,003	1.43%
2019/03/05	83	84.72	54	84.45	85.20	29	2,979	0.97%
2019/03/04	119	81.43	18	82.07	83.50	101	2,870	3.52%	大買/鉅額交易
2019/02/27	1	78.30	15	78.15	78.40	-14	2,779	-0.50%
2019/02/26	1	79.20	2	79.00	78.70	-1	2,800	-0.04%
2019/02/25	41	79.08	172	79.26	78.70	-131	2,848	-4.60%	大賣/鉅額交易
2019/02/22	4	81.33	30	81.24	81.00	-26	2,886	-0.90%
2019/02/21	17	81.23	24	81.53	82.00	-7	2,903	-0.24%
2019/02/20	3	81.13	47	81.03	80.80	-44	2,931	-1.50%
2019/02/19	25	82.38	38	81.43	81.30	-13	2,966	-0.44%
2019/02/18	46	81.36	58	80.99	81.00	-12	3,124	-0.38%
2019/02/15	15	81.59	51	81.45	80.10	-36	3,209	-1.12%
2019/02/14	24	83.16	49	82.86	83.10	-25	3,176	-0.79%
2019/02/13	61	83.08	116	82.73	82.70	-55	3,170	-1.73%	大賣/
2019/02/12	3	81.97	119	81.67	81.50	-116	3,178	-3.65%	大賣/鉅額交易
2019/02/11	97	82.39	18	82.37	82.00	79	3,173	2.49%
2019/01/30	22	81.39	14	81.18	81.00	8	3,143	0.25%
2019/01/29	16	81.31	23	81.30	81.50	-7	3,155	-0.22%
2019/01/28	214	82.01	14	81.67	81.40	200	3,161	6.33%	大買/鉅額交易
2019/01/25	14	79.91	20	80.16	79.70	-6	3,169	-0.19%
2019/01/24	58	80.49	53	80.46	80.10	5	3,216	0.16%
2019/01/23	70	78.71	64	78.12	79.50	6	3,185	0.19%
2019/01/22	75	79.43	49	79.33	77.10	26	3,142	0.83%
2019/01/21	47	77.22	87	76.57	77.80	-40	3,050	-1.31%
2019/01/18	18	75.47	31	75.75	75.60	-13	3,049	-0.43%
2019/01/17	17	74.68	16	74.93	75.00	1	3,064	0.03%
2019/01/16	32	75.85	23	75.57	75.00	9	3,105	0.29%
2019/01/15	27	75.07	10	75.49	75.00	17	3,095	0.55%
2019/01/14	64	75.60	8	75.36	75.30	56	3,106	1.80%
2019/01/11	35	75.72	19	75.61	74.70	16	3,110	0.51%
2019/01/10	111	76.99	38	77.39	76.10	73	3,105	2.35%	大買/
2019/01/09	13	75.94	11	76.45	75.00	2	3,092	0.06%
2019/01/08	39	76.25	34	76.27	76.00	5	3,124	0.16%
2019/01/07	28	76.11	29	75.98	76.50	-1	3,082	-0.03%
2019/01/04	29	72.74	43	72.79	73.20	-14	3,039	-0.46%
2019/01/03	23	71.80	96	71.55	71.60	-73	3,045	-2.40%
2019/01/02	4	68.63	2	68.60	68.80	2	3,040	0.07%
2018/12/28	6	67.55	12	67.22	68.00	-6	3,049	-0.20%
2018/12/27	94	67.57	1	67.50	66.90	93	3,080	3.02%
2018/12/25	5	66.64	26	66.86	67.00	-21	3,093	-0.68%
2018/12/22	0	0.00	22	68.92	68.70	-22	3,110	-0.71%
2018/12/21	25	68.82	9	68.81	69.70	16	3,133	0.51%
2018/12/20	2	68.15	5	67.64	67.60	-3	3,114	-0.10%
2018/12/19	16	69.37	1	68.80	68.80	15	3,108	0.48%
2018/12/18	5	69.96	7	70.60	69.70	-2	3,102	-0.06%
2018/12/17	8	72.28	0	0.00	71.50	8	3,107	0.26%
2018/12/14	3	71.63	3	71.70	71.40	0	3,144	0.00%
2018/12/13	4	71.90	21	72.10	71.80	-17	3,152	-0.54%
2018/12/12	22	72.62	29	72.37	72.30	-7	3,172	-0.22%
2018/12/11	61	70.75	46	68.68	71.70	15	3,180	0.47%
2018/12/10	4	71.33	50	72.10	70.80	-46	3,139	-1.47%
2018/12/07	22	72.90	38	72.27	73.40	-16	3,171	-0.50%
2018/12/06	42	72.51	19.3	71.57	71.00	22.7	3,193	0.71%
2018/12/05	15	74.82	25	75.20	74.40	-10	3,229	-0.31%
2018/12/04	38	76.55	31	76.81	76.00	7	3,286	0.21%
2018/12/03	11	75.10	20	74.95	75.20	-9	3,275	-0.27%
2018/11/30	12	75.17	16	74.84	74.70	-4	3,301	-0.12%
2018/11/29	10	74.15	10	74.74	73.60	0	3,283	0.00%
2018/11/28	63	75.24	24	75.22	74.70	39	3,275	1.19%
2018/11/27	9	72.20	18.1	71.99	72.50	-9.1	3,243	-0.28%
2018/11/26	21	71.97	19	71.56	72.00	2	3,380	0.06%
2018/11/23	13	70.05	20	70.27	70.80	-7	3,377	-0.21%
2018/11/22	29	72.27	77	72.41	70.40	-48	3,383	-1.42%
2018/11/21	74	72.41	177	72.62	72.50	-103	3,388	-3.04%	大賣/鉅額交易
2018/11/20	31	70.68	12	70.89	70.80	19	3,320	0.57%
2018/11/19	28	71.78	13	71.88	71.50	15	3,335	0.45%
2018/11/16	17	69.98	39	69.71	70.00	-22	3,313	-0.66%
2018/11/15	138	69.67	131	69.47	69.10	7	3,337	0.21%	大買/大賣/
2018/11/14	57	66.02	172	67.20	67.90	-115	3,284	-3.50%	大賣/鉅額交易
2018/11/13	15	62.17	3	62.33	62.90	12	3,226	0.37%
2018/11/12	18	62.83	78	62.81	63.00	-60	3,272	-1.83%
2018/11/09	83	62.85	50	62.89	63.50	33	3,300	1.00%
2018/11/08	15	62.35	16	62.63	61.60	-1	3,332	-0.03%
2018/11/07	3	61.30	64	61.32	61.80	-61	3,463	-1.76%
2018/11/06	83	62.46	15	63.01	60.90	68	3,613	1.88%
2018/11/05	25	62.46	41	62.95	62.00	-16	3,648	-0.44%
2018/11/02	74	60.76	99	60.11	62.40	-25	3,754	-0.67%
2018/11/01	134	60.44	64	60.04	60.60	70	3,763	1.86%	大買/
2018/10/31	36	58.46	29	57.79	57.20	7	3,801	0.18%
2018/10/30	22	54.71	10	54.98	56.30	12	3,847	0.31%
2018/10/29	3	56.17	5	55.38	55.10	-2	3,906	-0.05%
2018/10/26	28	56.38	39	56.94	55.30	-11	4,005	-0.27%
2018/10/25	7	54.40	15	54.79	55.20	-8	4,119	-0.19%
2018/10/24	60	56.65	5	56.70	56.20	55	4,172	1.32%
2018/10/23	4	59.55	127	59.60	58.50	-123	4,299	-2.86%	大賣/鉅額交易
2018/10/22	105	59.86	36	60.20	60.40	69	4,499	1.53%	大買/
2018/10/19	46	58.77	65	58.12	58.70	-19	4,866	-0.39%
2018/10/18	11	60.89	16	60.68	59.90	-5	5,150	-0.10%
2018/10/17	30	62.66	113	63.13	61.60	-83	5,621	-1.48%	大賣/
2018/10/16	181	60.76	34.3	60.94	61.00	146.7	5,681	2.58%	大買/鉅額交易
2018/10/15	10	59.31	73	59.34	58.30	-63	5,754	-1.09%
2018/10/12	77	59.57	19	58.99	59.80	58	5,863	0.99%
2018/10/11	25	59.11	30	58.62	58.20	-5	6,062	-0.08%
2018/10/09	25	65.13	64	65.57	64.60	-39	6,294	-0.62%
2018/10/08	36	70.04	9	69.33	68.80	27	6,475	0.42%
2018/10/05	76	71.11	79	71.01	70.10	-3	6,659	-0.05%
2018/10/04	7	72.73	33	72.25	72.20	-26	6,840	-0.38%
2018/10/03	37	73.02	20	73.21	72.10	17	7,145	0.24%
2018/10/02	49	73.13	22	73.62	72.80	27	7,177	0.38%
2018/10/01	28	73.51	18	73.37	74.20	10	7,255	0.14%
2018/09/28	2	72.90	22	72.84	72.00	-20	7,252	-0.28%
2018/09/27	8	73.34	5.2	73.22	73.20	2.8	7,262	0.04%
2018/09/26	12	74.17	6	74.10	73.70	6	7,263	0.08%
2018/09/25	10	74.80	9	74.60	74.70	1	7,293	0.01%
2018/09/21	10	73.51	14	73.66	74.70	-4	7,337	-0.05%
2018/09/20	26	74.68	22	74.82	73.40	4	7,326	0.05%
2018/09/19	15	73.61	28	74.20	73.40	-13	7,303	-0.18%
2018/09/18	16	73.93	38	74.04	73.40	-22	7,336	-0.30%
2018/09/17	46	75.44	13.8	75.70	75.10	32.2	7,368	0.44%
2018/09/14	30	74.46	57	74.87	74.90	-27	7,518	-0.36%
2018/09/13	54	76.87	24	75.89	75.30	30	7,530	0.40%
2018/09/12	13.5	74.03	53.1	74.24	74.60	-39.6	7,499	-0.53%
2018/09/11	69	73.97	42.1	74.47	75.00	26.9	7,505	0.36%
2018/09/10	20	71.10	128	71.33	70.10	-108	7,444	-1.45%	大賣/鉅額交易
2018/09/07	116	75.78	26	75.32	74.80	90	7,371	1.22%	大買/
2018/09/06	69	78.63	70	78.79	77.80	-1	7,336	-0.01%
2018/09/05	27	80.79	93	80.92	80.30	-66	7,415	-0.89%
2018/09/04	116	81.77	41	81.31	81.10	75	7,462	1.00%	大買/
2018/09/03	117	81.24	76	81.79	80.20	41	7,434	0.55%	大買/
2018/08/31	188	83.16	186	82.86	82.00	2	7,390	0.03%	大買/大賣/
2018/08/30	64	79.97	15	79.78	79.70	49	7,254	0.68%
2018/08/29	72	79.00	34	79.56	78.70	38	7,236	0.53%
2018/08/28	83	81.41	28	80.68	79.70	55	7,222	0.76%
2018/08/27	5	79.28	5	79.78	79.30	0	7,189	0.00%
2018/08/24	67	78.66	28	78.95	79.40	39	7,259	0.54%
2018/08/23	94	80.72	12	80.79	80.00	82	7,250	1.13%
2018/08/22	21	81.85	130	82.43	81.40	-109	7,219	-1.51%	大賣/鉅額交易
2018/08/21	247	80.81	167	81.03	82.50	80	7,143	1.12%	大買/大賣/
2018/08/20	39	76.57	75	76.09	77.30	-36	7,002	-0.51%
2018/08/17	19	78.51	49	78.87	76.40	-30	6,972	-0.43%
2018/08/16	3	78.30	41	77.96	78.30	-38	6,917	-0.55%
2018/08/15	31	78.62	298	78.04	78.60	-267	6,918	-3.86%	大賣/鉅額交易
2018/08/14	41	77.39	667	76.32	77.70	-626	6,881	-9.10%	大賣/鉅額交易
2018/08/13	95	80.19	132	81.07	79.50	-37	6,751	-0.55%	大賣/
2018/08/10	43	89.12	98	89.31	88.00	-55	6,639	-0.83%
2018/08/09	140	90.02	74	89.63	90.30	66	6,609	1.00%	大買/
2018/08/08	55	94.46	100	94.56	94.80	-45	6,691	-0.67%
2018/08/07	173	94.28	574	94.68	93.70	-401	6,647	-6.03%	大買/大賣/鉅額交易
2018/08/06	250	98.56	80	98.68	97.60	170	6,544	2.60%	大買/鉅額交易
2018/08/03	235	96.55	80	96.77	97.10	155	6,478	2.39%	大買/鉅額交易
2018/08/02	57	96.73	210	96.87	95.70	-153	6,430	-2.38%	大賣/鉅額交易
2018/08/01	488	96.88	130	97.02	96.70	358	6,341	5.65%	大買/大賣/鉅額交易
2018/07/31	28	94.60	42	94.47	93.60	-14	6,234	-0.22%
2018/07/30	211	95.04	166	95.23	93.30	45	6,161	0.73%	大買/大賣/
2018/07/27	113	99.06	184	99.03	98.60	-71	6,046	-1.17%	大買/大賣/
2018/07/26	305	98.19	341	97.95	99.00	-36	5,854	-0.61%	大買/大賣/
2018/07/25	241	91.66	347	91.20	92.80	-106	5,513	-1.92%	大買/大賣/鉅額交易
2018/07/24	709	93.36	407	94.25	91.10	302	5,344	5.65%	大買/大賣/鉅額交易
2018/07/23	63	90.07	127	89.88	88.80	-64	4,909	-1.30%	大賣/
2018/07/20	98	89.80	622	89.57	88.70	-524	4,937	-10.61%	大賣/鉅額交易
2018/07/19	246	92.44	57	92.54	92.40	189	4,921	3.84%	大買/鉅額交易
2018/07/18	397	90.86	340	90.78	92.50	57	5,110	1.12%	大買/大賣/
2018/07/17	538	91.31	34	90.74	90.40	504	4,912	10.26%	大買/鉅額交易
2018/07/16	562	89.46	490	89.37	90.70	72	4,614	1.56%	大買/大賣/
2018/07/13	245	82.34	38.3	82.11	82.50	206.7	4,439	4.66%	大買/鉅額交易
2018/07/12	81	79.51	39	79.49	80.20	42	4,247	0.99%
2018/07/11	62	76.71	30	77.07	78.00	32	4,027	0.79%
2018/07/10	13	72.34	5	72.80	73.60	8	3,718	0.22%
2018/07/09	90	72.77	18	72.13	72.60	72	3,689	1.95%
2018/07/06	1	67.40	1	67.60	68.20	0	3,616	0.00%
2018/07/05	4.7	68.99	13	69.06	68.20	-8.3	3,645	-0.23%
2018/07/04	0	0.00	7	71.10	70.80	-7	3,702	-0.19%
2018/07/03	3	70.70	5	71.22	70.80	-2	3,772	-0.05%
2018/07/02	8	73.18	23	72.96	72.40	-15	3,785	-0.40%
2018/06/29	7	71.26	12	71.13	71.20	-5	3,747	-0.13%
2018/06/28	9	71.00	1	70.50	70.40	8	3,754	0.21%
2018/06/27	4	73.30	2	73.60	71.50	2	3,751	0.05%
2018/06/26	8	72.55	1	72.40	72.50	7	3,753	0.19%
2018/06/25	261	74.10	193	73.77	73.20	68	3,771	1.80%	大買/大賣/
2018/06/22	104	71.98	6	71.53	71.00	98	3,630	2.70%	大買/
2018/06/21	1	70.80	6	70.80	70.60	-5	3,638	-0.14%
2018/06/20	9	71.03	64	71.57	69.90	-55	3,664	-1.50%
2018/06/19	0	0.00	5	69.98	69.40	-5	3,768	-0.13%
2018/06/15	10	68.70	0	0.00	68.70	10	3,848	0.26%
2018/06/14	7	70.20	4	70.25	69.60	3	3,833	0.08%
2018/06/13	110	73.82	9	73.56	71.00	101	3,805	2.65%	大買/鉅額交易
2018/06/12	207	70.99	4	70.43	71.10	203	3,671	5.53%	大買/鉅額交易
2018/06/11	1	67.50	16.2	68.04	67.20	-15.2	3,598	-0.42%
2018/06/08	0	0.00	4	68.38	68.20	-4	3,594	-0.11%
2018/06/07	0	0.00	17	69.55	68.60	-17	3,587	-0.47%
2018/06/06	0	0.00	2	69.30	69.50	-2	3,567	-0.06%
2018/06/05	21	69.92	1	70.50	69.40	20	3,558	0.56%
2018/06/04	3	69.57	66	69.90	68.90	-63	3,532	-1.78%
2018/06/01	20	71.40	62	69.82	69.10	-42	3,511	-1.20%
2018/05/31	12	68.31	18	67.96	68.90	-6	3,411	-0.18%
2018/05/30	0	0.00	15	65.63	65.40	-15	3,378	-0.44%
2018/05/29	5	64.90	6	65.35	65.40	-1	3,367	-0.03%
2018/05/28	4	65.10	3	65.03	65.20	1	3,356	0.03%
2018/05/25	15	65.88	1	65.40	65.10	14	3,338	0.42%
2018/05/24	11	67.79	2	66.90	66.70	9	3,312	0.27%
2018/05/23	22	66.97	8	66.11	67.70	14	3,296	0.42%
2018/05/22	2	66.65	2	67.80	66.50	0	3,246	0.00%
2018/05/21	8	69.26	7	68.90	68.80	1	3,198	0.03%
2018/05/18	11	69.27	111	69.56	68.90	-100	3,176	-3.15%	大賣/
2018/05/17	2	70.40	8	69.55	69.20	-6	3,123	-0.19%
2018/05/16	23	72.93	12	73.39	70.70	11	3,082	0.36%
2018/05/15	87	70.05	7	69.64	69.50	80	2,856	2.80%
2018/05/14	1	67.70	0	0.00	68.20	1	2,828	0.04%
2018/05/11	2	68.55	44	67.90	67.50	-42	2,813	-1.49%
2018/05/10	3	70.20	2	69.70	69.30	1	2,782	0.04%
2018/05/09	5	69.22	3	68.67	68.80	2	2,744	0.07%
2018/05/08	45	70.34	6	69.80	69.50	39	2,710	1.44%
2018/05/07	4	66.48	8	67.68	67.90	-4	2,639	-0.15%
2018/05/04	12	65.43	5.1	65.39	66.00	6.9	2,606	0.26%
2018/05/03	7	69.46	1	70.30	68.50	6	2,534	0.24%
2018/05/02	6	70.00	8	69.91	69.50	-2	2,500	-0.08%
2018/04/30	6	71.43	14	71.49	70.70	-8	2,442	-0.33%
2018/04/27	33	65.88	47	67.01	67.40	-14	2,298	-0.61%
2018/04/26	18	70.34	332	72.04	66.10	-314	2,227	-14.10%	大賣/鉅額交易
2018/04/25	20	71.01	321	70.89	73.40	-301	2,069	-14.54%	大賣/鉅額交易
2018/04/24	368	70.37	230	74.69	69.60	138	1,943	7.10%	大買/大賣/鉅額交易
2018/04/23	227	69.72	1	68.00	69.80	226	1,611	14.03%	大買/鉅額交易
2018/04/20	2	64.05	7	63.84	63.50	-5	1,550	-0.32%
2018/04/19	69	64.43	21	64.43	64.30	48	1,529	3.14%
2018/04/18	10	60.80	0	0.00	60.80	10	1,432	0.70%
2018/04/17	3	59.80	162	61.68	59.80	-159	1,410	-11.27%	大賣/鉅額交易
2018/04/16	0	0.00	12	60.90	61.40	-12	1,391	-0.86%
2018/04/12	15	62.42	5	62.12	62.00	10	1,353	0.74%
2018/04/11	3	62.13	4	62.88	63.10	-1	1,324	-0.08%
2018/04/10	10	64.85	6	64.52	63.60	4	1,269	0.32%
2018/04/09	4	64.05	26	64.65	63.80	-22	1,173	-1.87%
2018/04/03	9	62.44	3	62.47	62.70	6	1,085	0.55%
2018/04/02	0	0.00	9	61.37	61.20	-9	1,026	-0.88%
2018/03/31	1	61.30	1	61.70	61.50	0	1,001	0.00%
2018/03/30	6	61.90	10	62.00	60.20	-4	971	-0.41%
2018/03/29	17	62.24	137	62.14	61.20	-120	942	-12.73%	大賣/鉅額交易
2018/03/28	6	61.77	35	62.16	61.50	-29	882	-3.28%
2018/03/27	3	60.63	17	61.41	60.70	-14	795	-1.76%
2018/03/26	40	60.07	35	59.65	60.00	5	747	0.67%
2018/03/23	4	58.35	19	58.13	57.70	-15	677	-2.21%
2018/03/22	64	58.49	385	57.92	58.70	-321	618	-51.88%	大賣/鉅額交易
2018/03/21	374	56.83	3	55.77	56.90	371	445	83.28%	大買/鉅額交易
2018/03/20	0	0.00	3	51.47	51.80	-3	336	-0.89%
2018/03/19	14	51.04	6	51.53	51.00	8	330	2.42%
2018/03/16	6	50.62	0	0.00	50.50	6	324	1.85%
2018/03/14	1	49.90	1	50.90	50.90	0	313	0.00%
2018/03/13	1	50.60	1	49.90	49.95	0	308	0.00%
2018/03/09	2	48.90	2	49.23	49.45	0	298	0.00%
2018/03/07	10	48.39	41	49.54	49.00	-31	290	-10.66%
2018/03/06	31	48.02	13	48.00	47.95	18	280	6.43%
2018/02/27	3	45.47	0	0.00	45.65	3	274	1.09%
2018/02/26	1	46.00	0	0.00	45.25	1	276	0.36%
2018/02/23	1	45.70	0	0.00	45.80	1	276	0.36%
2018/02/21	0	0.00	1	45.00	45.00	-1	283	-0.35%
2018/02/05	0	0.00	1	46.75	47.20	-1	288	-0.35%
2018/01/29	1	49.85	0	0.00	49.50	1	355	0.28%
2018/01/23	1	50.60	1	50.20	50.00	0	355	0.00%
2018/01/19	1	50.20	3.7	50.38	50.40	-2.7	355	-0.77%
2018/01/18	1	51.50	0	0.00	50.40	1	349	0.29%
2018/01/17	1	51.10	1	50.00	50.00	0	335	0.00%
2018/01/16	4	50.95	2	50.85	50.90	2	337	0.59%
2018/01/15	1	50.20	2	50.20	50.50	-1	330	-0.30%
2018/01/12	1	49.30	1	49.30	49.45	0	315	0.00%
2018/01/08	2	49.43	4	49.60	49.80	-2	325	-0.61%
2018/01/05	1	49.10	1	48.95	49.20	0	325	0.00%
2018/01/04	0	0.00	0.2	48.85	49.20	-0.2	341	-0.05%
2018/01/03	4	49.30	0	0.00	49.35	4	341	1.17%