美時 (1795)-元富-西松券商分點個股進出

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

美時

(1795)

可現股當沖

股價
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/04/30	0	326.00	2	325.00	323.00	-2	6,606	-0.03%
2024/04/29	0	321.00	2.1	318.46	329.00	-2.1	6,734	-0.03%
2024/04/26	3	313.99	1	314.50	314.50	2	6,767	0.03%
2024/04/25	3	320.67	5	316.79	312.00	-2	6,784	-0.03%
2024/04/24	1	317.04	3	319.50	320.50	-2	6,811	-0.03%
2024/04/23	3	319.17	2	318.51	320.50	1	6,878	0.01%
2024/04/22	1	313.50	1	312.09	313.00	0	7,002	0.00%
2024/04/19	8.2	311.75	11	315.59	311.50	-2.8	7,220	-0.04%
2024/04/18	7.3	323.01	4.8	325.72	321.00	2.4	7,168	0.03%
2024/04/17	4	335.25	12.4	337.88	333.50	-8.4	7,175	-0.12%
2024/04/16	4	335.29	7.1	334.95	334.00	-3.1	7,140	-0.04%
2024/04/15	3.1	338.78	3	332.17	332.50	0.1	7,006	0.00%
2024/04/12	13	341.92	14.2	337.25	342.00	-1.2	7,026	-0.02%
2024/04/11	2.1	329.88	5	331.30	325.00	-2.9	6,982	-0.04%
2024/04/10	9	325.11	4	327.38	326.50	5	6,910	0.07%
2024/04/09	1.1	323.91	1	328.00	323.00	0.1	6,861	0.00%
2024/04/08	19	330.53	6.1	330.56	325.00	12.9	6,869	0.19%
2024/04/03	1	313.50	13.3	319.62	317.50	-12.3	6,735	-0.18%
2024/04/02	2	309.50	4	310.24	310.50	-2	6,597	-0.03%
2024/04/01	4	311.50	2.3	314.52	308.00	1.7	6,573	0.03%
2024/03/29	8	305.80	5	304.70	304.00	3	6,465	0.05%
2024/03/28	11.1	311.07	4	311.75	306.00	7.1	6,436	0.11%
2024/03/27	1.1	295.23	26.3	313.36	310.00	-25.2	6,315	-0.40%
2024/03/26	5	296.70	14	294.14	293.00	-9	5,985	-0.15%
2024/03/25	14	299.89	3.1	300.09	294.50	10.9	5,987	0.18%
2024/03/22	4	280.75	8	283.69	288.50	-4	5,788	-0.07%
2024/03/21	1	273.50	1	274.50	274.50	0	5,766	0.00%
2024/03/20	1.1	276.09	1	276.51	276.50	0.1	5,825	0.00%
2024/03/18	0	0.00	1	270.50	271.00	-1	5,894	-0.02%
2024/03/15	3.1	265.67	2	270.75	271.50	1.1	5,928	0.02%
2024/03/14	23	268.93	2.1	271.78	270.00	21	5,896	0.36%
2024/03/13	2.2	269.01	0	0.00	266.50	2.2	5,939	0.04%
2024/03/12	0	275.00	0	0.00	274.00	0	6,023	0.00%
2024/03/11	5	273.20	0	0.00	273.50	5	6,070	0.08%
2024/03/08	0.1	278.00	0	0.00	275.00	0.1	6,246	0.00%
2024/03/07	0.1	283.83	0	0.00	284.00	0.1	6,386	0.00%
2024/03/06	0	290.00	0	0.00	289.00	0	6,581	0.00%
2024/03/05	1	296.50	2.1	297.26	294.50	-1.1	6,582	-0.02%
2024/03/04	1.1	290.62	0	291.50	291.50	1	6,550	0.02%
2024/03/01	3.1	288.21	1	290.00	289.50	2.1	6,606	0.03%
2024/02/29	0.1	292.75	0	0.00	289.50	0.1	6,850	0.00%
2024/02/27	15	299.23	12.2	301.93	296.00	2.8	6,802	0.04%
2024/02/26	2.1	290.30	9.1	289.81	293.50	-7	6,616	-0.11%
2024/02/23	2	272.01	0	0.00	272.00	2	6,475	0.03%
2024/02/22	0	274.50	0	0.00	273.00	0	6,523	0.00%
2024/02/21	0	0.00	0	280.50	276.50	0	6,639	0.00%
2024/02/19	0	0.00	1	281.50	275.00	-1	6,836	-0.01%
2024/02/16	0	274.64	3	275.50	277.00	-3	6,991	-0.04%
2024/02/15	6	271.84	0.1	272.50	273.00	5.9	7,030	0.08%
2024/02/05	1	274.01	2	275.50	275.50	-1	7,047	-0.01%
2024/02/02	2.1	274.25	101	275.66	274.50	-98.9	7,221	-1.37%	大賣/
2024/02/01	0	0.00	4	284.50	282.00	-4	7,231	-0.06%
2024/01/31	1	278.50	2	278.50	279.50	-1	7,211	-0.01%
2024/01/30	5	276.39	0	0.00	271.00	5	7,270	0.07%
2024/01/29	0.2	277.08	0	0.00	277.00	0.2	7,243	0.00%
2024/01/26	2	274.25	1	275.00	273.50	1	7,327	0.01%
2024/01/25	0	275.50	0	0.00	274.50	0	7,375	0.00%
2024/01/24	2	278.00	4.1	278.75	278.00	-2.1	7,471	-0.03%
2024/01/23	11.2	275.54	8	273.62	276.50	3.2	7,556	0.04%
2024/01/22	43	282.55	1.2	282.88	282.50	41.9	7,586	0.55%
2024/01/19	1	286.50	0	0.00	288.50	1	7,813	0.01%
2024/01/18	2	289.00	1	289.50	288.50	1	7,923	0.01%
2024/01/17	62	290.37	4.3	293.20	288.50	57.7	8,052	0.72%
2024/01/16	3.2	300.28	3	298.34	303.00	0.2	8,078	0.00%
2024/01/15	5.3	293.35	8.6	294.95	296.50	-3.4	7,934	-0.04%
2024/01/12	0	0.00	1	288.00	282.50	-1	7,715	-0.01%
2024/01/11	2	282.75	1.2	285.17	281.50	0.8	7,746	0.01%
2024/01/10	0	0.00	12	288.63	290.00	-12	7,653	-0.16%
2024/01/09	3	282.66	13	285.88	288.00	-10	7,613	-0.13%
2024/01/08	4	283.38	7.3	283.55	284.50	-3.3	7,572	-0.04%
2024/01/05	29	280.90	50.1	279.48	285.00	-21.1	7,456	-0.28%
2024/01/04	22	274.02	2	273.25	272.00	20	7,277	0.27%
2024/01/03	3	277.50	3	274.67	270.50	0	7,252	0.00%
2024/01/02	1	276.00	24	273.96	275.50	-23	7,146	-0.32%
2023/12/29	22	271.91	1	272.50	272.00	21	7,086	0.30%
2023/12/28	22	271.99	22.2	264.05	264.00	-0.1	7,011	0.00%
2023/12/27	0	264.00	1	266.00	269.50	-1	6,981	-0.01%
2023/12/26	1	262.00	0	0.00	264.00	1	6,955	0.01%
2023/12/25	2.3	263.41	3	265.00	260.00	-0.7	6,955	-0.01%
2023/12/22	2	267.00	1	268.00	267.00	1	6,893	0.01%
2023/12/21	2	270.00	0	0.00	268.50	2	6,890	0.03%
2023/12/20	1	280.00	0	0.00	273.50	1	6,861	0.01%
2023/12/19	0	270.00	1.2	274.78	273.50	-1.2	6,779	-0.02%
2023/12/18	1	276.00	3	276.83	272.50	-2	6,815	-0.03%
2023/12/15	1	274.50	2	270.77	274.00	-1	6,831	-0.01%
2023/12/14	9	268.72	7	268.21	268.50	2	6,792	0.03%
2023/12/13	5.3	269.83	11	266.91	264.50	-5.7	6,764	-0.08%
2023/12/12	3	274.33	1	275.50	274.00	2	6,707	0.03%
2023/12/11	2	272.75	1	277.50	274.50	1	6,653	0.02%
2023/12/08	0.1	272.05	0	0.00	272.00	0.1	6,615	0.00%
2023/12/07	4	274.50	5.1	276.04	274.00	-1.1	6,627	-0.02%
2023/12/06	1	272.50	2	272.50	270.00	-1	6,521	-0.02%
2023/12/05	5.1	275.95	4	275.00	272.00	1.1	6,487	0.02%
2023/12/04	10	277.75	8	279.06	277.00	2	6,286	0.03%
2023/12/01	14	268.39	6.1	270.13	267.50	7.9	6,085	0.13%
2023/11/30	2	259.50	2	259.75	258.50	0	5,839	0.00%
2023/11/29	2	257.50	3.2	258.31	261.00	-1.2	5,805	-0.02%
2023/11/28	3	257.83	8	257.38	258.00	-5	5,753	-0.09%
2023/11/27	8	258.00	10	259.45	257.00	-2	5,706	-0.04%
2023/11/24	4	248.13	4	248.88	250.00	0	5,466	0.00%
2023/11/22	0.2	247.10	3	248.67	245.50	-2.8	5,363	-0.05%
2023/11/21	5.1	249.23	4.1	249.88	248.00	1	5,328	0.02%
2023/11/20	6.3	257.25	3	255.50	251.50	3.3	5,321	0.06%
2023/11/17	4	254.35	14	253.79	254.00	-10	5,218	-0.19%
2023/11/16	10	255.15	9	254.67	253.00	1	5,168	0.02%
2023/11/15	11.3	248.76	15	248.63	252.00	-3.7	5,061	-0.07%
2023/11/14	31	233.08	5	232.80	238.50	26	4,929	0.53%
2023/11/13	3	236.50	3	235.33	233.00	0	4,992	0.00%
2023/11/10	10	242.55	8	240.75	240.50	2	5,229	0.04%
2023/11/09	1	236.00	1	237.50	236.00	0	5,220	0.00%
2023/11/08	3	244.00	4	242.25	242.00	-1	5,433	-0.02%
2023/11/07	3.1	249.58	7	245.86	243.50	-3.9	5,584	-0.07%
2023/11/06	1	245.00	2	246.75	247.00	-1	5,726	-0.02%
2023/11/03	9	250.28	7	247.29	244.50	2	5,828	0.03%
2023/11/02	4	247.00	5	249.50	248.50	-1	5,801	-0.02%
2023/11/01	9	255.06	7	252.21	251.00	2	5,757	0.03%
2023/10/31	7	253.00	12	251.46	252.00	-5	5,689	-0.09%
2023/10/30	25	254.90	22	253.30	252.00	3	5,730	0.05%
2023/10/27	5	247.90	7	255.07	254.00	-2	5,619	-0.04%
2023/10/26	12	240.46	4	240.00	236.00	8	5,359	0.15%
2023/10/25	9	239.78	20	240.70	240.00	-11	5,272	-0.21%
2023/10/24	17	230.65	7	228.29	230.00	10	5,133	0.19%
2023/10/19	4	219.13	3	211.00	218.00	1	5,417	0.02%
2023/10/18	0	211.00	0	0.00	210.50	0	5,566	0.00%
2023/10/16	0	224.00	0	0.00	220.50	0	5,918	0.00%
2023/10/13	0	0.00	1	227.50	227.50	-1	5,982	-0.02%
2023/10/12	0	232.00	3	231.00	232.50	-3	6,058	-0.05%
2023/10/11	5	234.70	0	0.00	232.00	5	6,183	0.08%
2023/10/06	1	239.50	1	238.00	238.00	0	6,303	0.00%
2023/10/04	1	233.99	1	233.50	232.50	0	6,534	0.00%
2023/10/03	0	237.00	0	0.00	234.00	0	6,640	0.00%
2023/09/26	1	236.00	0	0.00	235.50	1	7,184	0.01%
2023/09/22	0	234.00	0	0.00	234.00	0	7,696	0.00%
2023/09/21	3	230.01	2.1	231.31	233.50	0.9	7,937	0.01%
2023/09/20	2	244.50	1	238.00	237.50	1	8,128	0.01%
2023/09/13	0	0.00	0.2	243.50	242.50	-0.2	8,469	0.00%
2023/09/12	0	236.75	0	0.00	240.00	0	8,595	0.00%
2023/09/11	3	249.67	2.3	246.83	246.00	0.8	8,647	0.01%
2023/09/08	0	244.50	0	0.00	246.00	0	8,758	0.00%
2023/09/07	0.4	249.49	0	0.00	247.50	0.4	8,766	0.00%
2023/09/06	10	250.75	10	249.50	250.00	0	8,820	0.00%
2023/09/05	2	251.25	0.5	257.50	250.00	1.5	8,860	0.02%
2023/09/04	2	256.50	1	256.50	256.00	1	8,916	0.01%
2023/09/01	4	257.38	1	257.50	258.50	3	8,964	0.03%
2023/08/31	6	256.42	3	257.17	253.50	3	9,023	0.03%
2023/08/30	0	0.00	0.2	257.00	257.00	-0.2	9,202	0.00%
2023/08/29	0	250.00	0	0.00	252.00	0	9,210	0.00%
2023/08/25	1	248.50	1	249.00	248.00	0	9,287	0.00%
2023/08/24	2	249.50	2	251.75	249.50	0	9,305	0.00%
2023/08/23	7	252.57	7	249.93	249.50	0	9,304	0.00%
2023/08/22	1	256.00	1	260.00	255.00	0	9,425	0.00%
2023/08/21	2	260.50	1	260.00	260.00	1	9,482	0.01%
2023/08/18	3	261.17	3	260.17	254.00	0	9,590	0.00%
2023/08/17	42	263.18	50	263.80	259.50	-8	9,709	-0.08%
2023/08/16	63	270.43	64	270.82	268.00	-1	9,745	-0.01%
2023/08/15	7	263.97	14	258.50	263.50	-7	10,042	-0.07%
2023/08/14	5.1	252.38	4	249.25	250.00	1.1	10,398	0.01%
2023/08/11	10	275.25	2	272.25	269.00	8	10,493	0.08%
2023/08/10	10.2	291.49	15	289.83	286.00	-4.9	10,356	-0.05%
2023/08/09	4	279.50	1.5	277.00	292.00	2.5	10,287	0.02%
2023/08/08	3	286.50	2	281.25	280.50	1	10,417	0.01%
2023/08/07	5	288.00	0	0.00	285.50	5	10,717	0.05%
2023/08/04	0	0.00	3	278.50	289.50	-3	10,779	-0.03%
2023/08/02	17	287.47	15	287.70	285.50	2	10,840	0.02%
2023/08/01	7	291.71	7	291.93	293.00	0	10,808	0.00%
2023/07/31	14	283.96	16	284.50	286.50	-2	10,838	-0.02%
2023/07/28	33	286.21	32	286.09	286.00	1	11,103	0.01%
2023/07/27	1	296.50	1	294.50	291.50	0	11,155	0.00%
2023/07/26	4.6	295.83	2	291.50	291.00	2.6	11,327	0.02%
2023/07/25	4	299.38	3	301.50	301.00	1	11,201	0.01%
2023/07/24	13.5	301.28	6	301.58	302.00	7.5	11,079	0.07%
2023/07/21	2	292.25	2	296.00	291.00	0	10,941	0.00%
2023/07/20	2	286.50	2	292.50	287.00	0	10,868	0.00%
2023/07/19	5	293.10	6	292.50	292.00	-1	10,780	-0.01%
2023/07/18	3	285.17	2	288.50	283.00	1	10,718	0.01%
2023/07/17	6	283.25	7	287.36	288.50	-1	10,907	-0.01%
2023/07/14	5.2	276.09	2.1	276.84	277.50	3.1	10,937	0.03%
2023/07/13	6	284.34	3.2	281.59	280.00	2.8	10,846	0.03%
2023/07/12	10	290.65	6	292.33	290.00	4	10,748	0.04%
2023/07/11	3	283.00	1	283.00	283.00	2	10,628	0.02%
2023/07/10	0.1	283.21	1	284.50	285.00	-0.9	10,638	-0.01%
2023/07/07	10	292.00	12	284.00	284.50	-2	10,601	-0.02%
2023/07/06	1	292.05	0	0.00	290.00	1	10,550	0.01%
2023/07/05	8.1	299.18	4	303.25	294.50	4.1	10,508	0.04%
2023/07/04	12.2	304.49	10	299.00	297.00	2.2	10,684	0.02%
2023/07/03	20.5	300.16	15	298.13	299.00	5.5	10,815	0.05%
2023/06/30	29.2	342.00	25	329.64	325.50	4.1	10,553	0.04%
2023/06/29	15.2	342.51	14.1	343.46	338.50	1.1	10,581	0.01%
2023/06/28	6.1	334.73	6	332.50	333.50	0.1	10,466	0.00%
2023/06/27	10	323.30	18	323.01	329.00	-8	10,336	-0.08%
2023/06/26	6	308.50	7	310.86	311.50	-1	10,210	-0.01%
2023/06/21	11	310.63	6	309.25	308.00	5	10,262	0.05%
2023/06/20	2	325.00	6	326.25	320.00	-4	10,186	-0.04%
2023/06/19	4	328.13	2	328.00	324.00	2	10,176	0.02%
2023/06/16	1.1	325.00	1	326.50	323.00	0.1	10,180	0.00%
2023/06/15	1	320.78	5	323.23	330.00	-4	10,090	-0.04%
2023/06/14	9	315.33	5	323.20	314.00	4	10,005	0.04%
2023/06/13	2	315.50	0	0.00	311.50	2	10,016	0.02%
2023/06/12	3	319.67	6	316.17	314.00	-3	10,106	-0.03%
2023/06/09	13	314.04	13	318.42	319.00	0	10,155	0.00%
2023/06/08	44	321.87	43	315.21	311.00	1	10,193	0.01%
2023/06/07	25	317.28	25	319.86	322.00	0	10,291	0.00%
2023/06/06	48	319.60	47	316.79	315.50	1	10,290	0.01%
2023/06/05	4	328.66	1	335.50	315.50	3	10,443	0.03%
2023/06/02	0	0.00	9.2	319.27	320.50	-9.2	10,354	-0.09%
2023/06/01	1	327.00	0	0.00	320.00	1	10,395	0.01%
2023/05/31	6	330.83	6	329.25	327.00	0	10,410	0.00%
2023/05/30	1	330.50	1	333.50	328.50	0	10,438	0.00%
2023/05/29	3	329.50	2	329.25	330.50	1	10,451	0.01%
2023/05/26	3	334.99	2	330.00	327.00	1	10,501	0.01%
2023/05/25	3	334.67	4	335.25	331.00	-1	10,435	-0.01%
2023/05/24	15	328.93	14	331.18	334.50	1	10,597	0.01%
2023/05/23	16	337.38	16	339.37	342.00	0	10,554	0.00%
2023/05/22	9.1	338.20	8	333.19	332.00	1.1	10,623	0.01%
2023/05/19	45	340.12	123	342.30	343.50	-78	10,942	-0.71%	大賣/
2023/05/18	95	336.62	44.1	323.25	339.00	50.9	10,548	0.48%
2023/05/17	107	305.11	90.1	304.48	308.50	16.9	10,167	0.17%	大買/
2023/05/16	6	278.67	6	278.83	280.50	0	10,044	0.00%
2023/05/15	11	282.09	5	284.70	275.50	6	10,505	0.06%
2023/05/12	15	289.39	16.1	289.10	289.00	-1	10,560	-0.01%
2023/05/11	15	289.39	16.1	289.10	283.50	-1	10,608	-0.01%
2023/05/09	8	284.50	8	284.94	279.00	0	11,202	0.00%
2023/05/08	4	284.00	2	284.50	287.00	2	11,495	0.02%
2023/05/05	3	280.17	5	281.30	281.50	-2	11,577	-0.02%
2023/05/04	25	280.70	24	281.08	279.00	1	11,585	0.01%
2023/05/03	16	274.88	16	272.88	272.50	0	11,322	0.00%
2023/05/02	5	274.10	7	275.43	278.00	-2	11,293	-0.02%
2023/04/28	13	261.65	5	260.30	259.50	8	11,163	0.07%
2023/04/27	3	252.50	3	254.50	257.00	0	11,317	0.00%
2023/04/26	19	252.03	18	252.78	254.00	1	11,495	0.01%
2023/04/25	1	255.54	4	255.75	254.50	-3	11,533	-0.03%
2023/04/24	22	252.25	24	258.44	260.50	-2	11,571	-0.02%
2023/04/21	15.2	255.08	12	251.63	250.00	3.2	11,703	0.03%
2023/04/20	29	271.57	32.1	266.04	265.00	-3.1	11,657	-0.03%
2023/04/19	30	266.18	30	269.58	269.00	0	11,532	0.00%
2023/04/18	1	261.50	2	265.25	265.50	-1	11,483	-0.01%
2023/04/14	1	267.00	0	0.00	265.00	1	11,654	0.01%
2023/04/13	0	0.00	1	275.00	267.00	-1	11,820	-0.01%
2023/04/12	0	0.00	1	272.00	267.50	-1	12,000	-0.01%
2023/04/10	2	267.75	1	268.50	265.50	1	12,365	0.01%
2023/04/07	101	277.51	103.1	277.78	273.00	-2.1	12,493	-0.02%	大買/大賣/
2023/04/06	37.1	269.23	44	268.49	269.50	-6.9	12,364	-0.06%
2023/03/31	11	255.18	6	254.67	251.00	5	12,223	0.04%
2023/03/30	14	259.85	34	258.44	257.50	-20	12,342	-0.16%
2023/03/29	7	254.36	11	251.68	258.00	-4	12,279	-0.03%
2023/03/28	16	254.81	21	250.86	246.00	-5	12,297	-0.04%
2023/03/27	9	254.67	21	253.26	252.00	-12	12,263	-0.10%
2023/03/24	5	250.00	6	253.33	252.50	-1	12,406	-0.01%
2023/03/23	9	243.94	5	244.20	244.00	4	12,539	0.03%
2023/03/22	3	245.33	9	245.56	243.50	-6	12,526	-0.05%
2023/03/21	6	248.58	6	249.83	243.50	0	12,477	0.00%
2023/03/20	3	247.33	4	249.13	248.50	-1	12,412	-0.01%
2023/03/17	3	248.67	3	248.00	247.50	0	12,389	0.00%
2023/03/16	11	248.35	9	247.00	245.50	2	12,333	0.02%
2023/03/15	11	254.00	13	253.31	254.50	-2	12,230	-0.02%
2023/03/14	10	251.46	13	252.38	248.00	-3	12,164	-0.02%
2023/03/13	3	251.67	3	251.67	250.00	0	12,117	0.00%
2023/03/10	3	258.39	5	256.90	255.00	-2	12,041	-0.02%
2023/03/09	7	270.29	8	271.94	270.00	-1	11,896	-0.01%
2023/03/08	17	276.70	12	280.79	271.50	5	11,878	0.04%
2023/03/07	12	280.54	3	287.00	277.50	9	11,702	0.08%
2023/03/06	20	282.20	22	283.64	285.00	-2	12,145	-0.02%
2023/03/03	1	281.50	1	284.50	278.50	0	13,111	0.00%
2023/03/02	3	286.00	4	282.75	283.50	-1	13,927	-0.01%
2023/03/01	0	0.00	1	284.00	278.50	-1	14,737	-0.01%
2023/02/24	6	280.08	3	281.33	281.00	3	15,311	0.02%
2023/02/23	9	282.61	10	284.20	285.00	-1	15,679	-0.01%
2023/02/22	17	284.76	14	279.18	276.50	3	16,351	0.02%
2023/02/21	5	286.50	1	286.00	287.00	4	16,517	0.02%
2023/02/20	40	289.83	36	287.69	284.50	4	16,869	0.02%
2023/02/17	37	291.99	40	293.21	294.50	-3	16,801	-0.02%
2023/02/16	3	279.67	14	278.36	284.00	-11	16,713	-0.07%
2023/02/15	28	271.77	28	272.34	272.50	0	17,036	0.00%
2023/02/14	36	272.06	29.2	269.37	267.50	6.9	17,159	0.04%
2023/02/13	59.2	282.23	46	283.72	277.50	13.2	16,933	0.08%
2023/02/10	30	284.10	33	283.71	277.50	-3	16,509	-0.02%
2023/02/09	48	276.27	47	277.33	276.00	1	16,298	0.01%
2023/02/08	72	282.33	87	282.32	284.00	-15	16,106	-0.09%
2023/02/07	257	280.72	249	280.76	281.00	8	15,899	0.05%	大買/大賣/
2023/02/06	54	266.90	44	266.87	273.50	10	15,267	0.07%
2023/02/03	9	250.94	6	250.33	249.00	3	14,987	0.02%
2023/02/02	0	0.00	16	246.78	247.00	-16	14,905	-0.11%
2023/02/01	6	241.00	5	239.20	237.50	1	14,915	0.01%
2023/01/31	26.1	237.31	15	238.13	238.00	11.1	15,027	0.07%
2023/01/30	10	243.25	3	244.00	237.50	7	15,090	0.05%
2023/01/17	12	246.33	24	243.48	243.50	-12	15,139	-0.08%
2023/01/16	18	238.86	22	237.75	244.00	-4	15,033	-0.03%
2023/01/13	14	230.04	16	230.31	230.00	-2	14,972	-0.01%
2023/01/12	18	235.61	14.8	235.92	230.50	3.2	15,079	0.02%
2023/01/11	20	245.75	12	247.96	240.50	8	15,022	0.05%
2023/01/10	2	246.00	0	0.00	244.00	2	15,027	0.01%
2023/01/09	14	251.43	16	251.59	249.00	-2	15,190	-0.01%
2023/01/06	6	243.75	6.2	242.71	240.50	-0.2	15,412	0.00%
2023/01/05	1	240.00	0	0.00	239.50	1	15,764	0.01%
2023/01/04	0	0.00	0.2	251.50	243.50	-0.2	16,017	0.00%
2023/01/03	9.2	251.14	9	248.67	250.50	0.2	16,305	0.00%
2022/12/30	3.5	249.00	2.4	247.63	246.00	1.1	16,433	0.01%
2022/12/29	20.7	246.81	27	244.39	250.00	-6.3	16,415	-0.04%
2022/12/28	12.1	236.88	10	238.95	238.50	2.1	16,430	0.01%
2022/12/27	17.2	234.76	17	236.12	237.50	0.2	16,705	0.00%
2022/12/26	10	239.55	11	239.45	240.50	-1	16,719	-0.01%
2022/12/23	126	235.86	127	236.03	232.00	-1	16,719	-0.01%	大買/大賣/
2022/12/22	4	228.50	5	230.40	231.50	-1	16,890	-0.01%
2022/12/21	11	233.59	11	232.09	228.50	0	16,922	0.00%
2022/12/20	6	232.83	7	230.43	225.50	-1	17,186	-0.01%
2022/12/19	19	236.92	16	238.28	237.00	3	17,308	0.02%
2022/12/16	27	244.50	27	240.63	234.50	0	17,539	0.00%
2022/12/15	21	248.26	18	245.69	241.00	3	17,789	0.02%
2022/12/13	1	251.50	1	258.00	251.50	0	18,254	0.00%
2022/12/12	1	251.50	3	251.83	252.00	-2	18,508	-0.01%
2022/12/09	0	0.00	1	248.00	254.00	-1	18,682	-0.01%
2022/12/07	2	245.25	0	0.00	244.00	2	19,374	0.01%
2022/12/06	3	254.83	1	255.00	249.50	2	19,596	0.01%
2022/12/05	3	254.50	3	258.67	269.50	0	19,919	0.00%
2022/12/02	1	242.00	2	246.75	245.50	-1	20,045	0.00%
2022/12/01	1	241.00	14	246.50	246.50	-13	20,315	-0.06%
2022/11/30	6.2	236.48	2	238.75	244.00	4.2	20,795	0.02%
2022/11/29	1.1	237.90	7.3	238.01	233.50	-6.3	21,046	-0.03%
2022/11/28	96.3	242.18	98	245.07	246.50	-1.7	21,276	-0.01%
2022/11/25	180	247.59	183.2	246.07	245.50	-3.1	20,880	-0.02%	大買/大賣/
2022/11/24	106	225.50	106	224.35	239.00	0	20,189	0.00%	大買/大賣/
2022/11/23	45	209.94	43.2	208.48	217.50	1.8	19,465	0.01%
2022/11/22	56	193.64	58.5	193.62	198.00	-2.5	18,795	-0.01%
2022/11/21	24	188.48	13	191.04	192.00	11	18,766	0.06%
2022/11/18	184	180.16	181	180.58	187.00	3	18,572	0.02%	大買/大賣/
2022/11/17	247	175.43	247	175.20	174.00	0	18,131	0.00%	大買/大賣/
2022/11/16	86	172.75	85	173.65	170.00	1	18,063	0.01%
2022/11/15	7	171.14	19	169.82	169.00	-12	18,102	-0.07%
2022/11/14	40	171.78	19	169.26	171.00	21	18,652	0.11%
2022/11/11	23	164.91	25.3	166.01	171.50	-2.3	18,760	-0.01%
2022/11/10	9.1	163.44	6	157.50	156.00	3.1	19,133	0.02%
2022/11/09	2	161.25	0	0.00	162.50	2	19,230	0.01%
2022/11/08	23	162.76	23	159.78	159.50	0	19,261	0.00%
2022/11/07	2	160.50	2	160.50	159.50	0	19,203	0.00%
2022/11/04	1	158.50	5	162.90	159.00	-4	19,278	-0.02%
2022/11/03	11	161.55	10	161.40	163.00	1	19,264	0.01%
2022/11/02	6	159.17	2	159.50	160.00	4	19,215	0.02%
2022/11/01	12	157.58	14	157.43	158.50	-2	19,181	-0.01%
2022/10/31	3	153.67	3	154.67	154.50	0	19,107	0.00%
2022/10/27	7	146.00	5	145.30	149.50	2	18,960	0.01%
2022/10/26	10	142.40	10	141.15	143.00	0	18,882	0.00%
2022/10/25	7.3	145.48	14	144.14	143.00	-6.8	18,760	-0.04%
2022/10/24	3	149.33	4	151.25	147.50	-1	18,673	-0.01%
2022/10/21	41	150.89	37	148.55	146.50	4	18,672	0.02%
2022/10/20	15	149.60	14	150.32	155.00	1	18,703	0.01%
2022/10/19	6	154.67	11	153.00	153.00	-5	18,786	-0.03%
2022/10/18	75	151.95	75	152.09	153.00	0	19,182	0.00%
2022/10/17	28	142.89	27	147.87	148.50	1	19,289	0.01%
2022/10/14	97	155.20	123	156.06	153.00	-26	19,110	-0.14%	大賣/
2022/10/13	245.5	150.23	216	149.04	148.50	29.5	18,790	0.16%	大買/大賣/
2022/10/12	18	163.47	15	164.23	161.50	3	18,489	0.02%
2022/10/11	80	163.78	76	163.39	159.50	4	18,286	0.02%
2022/10/07	141	170.74	137	170.34	168.00	4	18,030	0.02%	大買/大賣/
2022/10/06	14	169.39	16	169.50	172.00	-2	17,876	-0.01%
2022/10/05	17	169.41	16	169.38	170.50	1	17,793	0.01%
2022/10/04	139	166.49	153	166.64	167.00	-14	17,617	-0.08%	大買/大賣/
2022/10/03	43	160.58	30	158.58	157.50	13	17,590	0.07%
2022/09/30	15	156.87	14	156.64	162.50	1	17,688	0.01%
2022/09/29	87	160.47	96	160.72	158.00	-9	17,667	-0.05%
2022/09/28	29	160.78	36	157.14	154.00	-7	17,494	-0.04%
2022/09/27	227	160.64	252	160.77	166.00	-25	17,482	-0.14%	大買/大賣/
2022/09/26	72.1	165.76	80	165.32	162.00	-7.9	17,307	-0.05%
2022/09/23	97	168.67	95	167.61	166.00	2	17,314	0.01%
2022/09/22	122	171.90	122	172.83	174.00	0	17,473	0.00%	大買/大賣/
2022/09/21	68	169.27	60	169.19	169.00	8	17,566	0.05%
2022/09/20	91	168.48	92	171.30	173.50	-1	17,686	-0.01%
2022/09/19	86	164.87	80	164.21	163.00	6	17,583	0.03%
2022/09/16	35	168.46	38	170.63	171.00	-3	17,573	-0.02%
2022/09/15	55	170.33	50.1	168.76	168.00	4.9	17,621	0.03%
2022/09/14	69.1	167.26	44	169.52	170.00	25.1	17,559	0.14%
2022/09/13	37	163.80	37	164.50	165.00	0	17,429	0.00%
2022/09/12	101	163.69	105	164.10	164.00	-4	17,644	-0.02%	大買/大賣/
2022/09/08	19	151.74	30	152.77	154.00	-11	17,765	-0.06%
2022/09/07	32	153.08	18	153.28	151.50	14	17,825	0.08%
2022/09/06	201	153.39	207	152.87	154.00	-6	17,954	-0.03%	大買/大賣/
2022/09/05	63	171.60	59	171.49	166.50	4	17,691	0.02%
2022/09/02	84	174.40	88	172.55	170.00	-4	17,738	-0.02%
2022/09/01	30.2	171.45	81	169.57	169.00	-50.8	17,737	-0.29%
2022/08/31	110	177.39	45	175.09	173.50	65	18,090	0.36%	大買/
2022/08/30	42	171.92	77	172.64	174.00	-35	18,361	-0.19%
2022/08/29	78	171.46	106	169.50	169.50	-28	18,399	-0.15%	大賣/
2022/08/26	452	183.64	408	183.93	176.00	44	18,189	0.24%	大買/大賣/
2022/08/25	60	175.67	58	175.75	175.50	2	17,591	0.01%
2022/08/24	162	177.15	139	174.95	174.00	23	17,325	0.13%	大買/大賣/
2022/08/23	254	177.88	260	178.06	176.00	-6	16,999	-0.04%	大買/大賣/
2022/08/22	318	186.49	314	186.43	180.00	4	16,681	0.02%	大買/大賣/
2022/08/19	900	187.54	949	187.80	184.50	-49	16,210	-0.30%	大買/大賣/
2022/08/18	299	177.97	251.4	179.42	184.50	47.6	15,635	0.30%	大買/大賣/
2022/08/17	946	165.42	995	165.64	168.00	-49	15,227	-0.32%	大買/大賣/
2022/08/16	174	159.92	131	159.74	161.50	43	14,415	0.30%	大買/大賣/
2022/08/15	1	146.00	1	147.00	147.00	0	14,136	0.00%
2022/08/12	7	142.57	6	142.33	145.00	1	14,246	0.01%
2022/08/11	2	145.75	1	144.50	143.00	1	14,631	0.01%
2022/08/10	6	144.75	10	145.95	148.00	-4	14,709	-0.03%
2022/08/09	2	144.00	2	142.50	141.50	0	14,685	0.00%
2022/08/08	4	142.00	6	143.25	143.00	-2	14,700	-0.01%
2022/08/05	3	138.67	4	139.63	142.00	-1	14,683	-0.01%
2022/08/04	7	133.86	5	134.00	135.00	2	14,680	0.01%
2022/08/03	3	134.50	4	133.50	133.50	-1	14,638	-0.01%
2022/08/02	5	138.60	3	137.67	133.00	2	14,641	0.01%
2022/08/01	3	141.17	2	138.00	138.00	1	14,564	0.01%
2022/07/29	3	142.50	1	141.00	141.50	2	14,575	0.01%
2022/07/28	9	143.72	8	142.31	141.50	1	14,550	0.01%
2022/07/27	53	142.25	54	142.37	141.50	-1	14,504	-0.01%
2022/07/26	49	145.96	48	146.16	142.00	1	14,371	0.01%
2022/07/25	46	148.46	44	148.81	149.50	2	14,073	0.01%
2022/07/22	25	143.86	40	142.81	144.50	-15	13,539	-0.11%
2022/07/21	4	131.75	4	134.38	135.00	0	13,243	0.00%
2022/07/20	1	131.00	6	131.67	130.00	-5	13,233	-0.04%
2022/07/19	12	132.46	4	131.00	130.00	8	13,290	0.06%
2022/07/18	8	129.63	8	130.75	130.00	0	13,242	0.00%
2022/07/15	8	133.06	7	134.00	131.00	1	13,165	0.01%
2022/07/14	6	138.25	8	137.50	137.00	-2	13,057	-0.02%
2022/07/13	26	140.58	12	140.79	139.50	14	13,098	0.11%
2022/07/12	14	135.29	19	135.68	135.00	-5	13,102	-0.04%
2022/07/11	146	136.86	142	136.18	139.00	4	13,132	0.03%	大買/大賣/
2022/07/08	73	139.42	69	140.36	135.00	4	12,878	0.03%
2022/07/07	9	142.78	10	143.90	146.00	-1	12,717	-0.01%
2022/07/06	72	145.51	74	146.30	143.50	-2	12,598	-0.02%
2022/07/05	77	140.63	76	142.08	148.00	1	12,548	0.01%
2022/07/04	42	136.61	42	135.83	141.50	0	12,505	0.00%
2022/07/01	324	145.90	322	146.11	142.50	2	12,654	0.02%	大買/大賣/
2022/06/30	349	153.35	345	152.84	153.50	4	12,449	0.03%	大買/大賣/
2022/06/29	415	156.40	421	156.94	157.50	-6	12,114	-0.05%	大買/大賣/
2022/06/28	164	152.18	171	151.99	148.50	-7	11,846	-0.06%	大買/大賣/
2022/06/27	122	148.82	146	149.49	151.50	-24	11,681	-0.21%	大買/大賣/
2022/06/24	80	142.80	85	142.19	145.00	-5	12,069	-0.04%
2022/06/23	31	141.34	30	141.22	143.50	1	12,214	0.01%
2022/06/22	7	141.07	18	145.06	138.00	-11	12,641	-0.09%
2022/06/21	41	144.62	45	145.04	146.00	-4	12,601	-0.03%
2022/06/20	181	143.49	183	143.61	139.00	-2	12,569	-0.02%	大買/大賣/
2022/06/17	377	145.39	330	144.63	146.50	47	12,181	0.39%	大買/大賣/
2022/06/16	34	139.49	33	140.55	137.00	1	11,966	0.01%
2022/06/15	47	141.50	45	141.68	140.00	2	12,054	0.02%
2022/06/14	211	137.49	209	137.44	136.50	2	11,769	0.02%	大買/大賣/
2022/06/13	392	144.84	386.4	145.33	143.00	5.6	11,547	0.05%	大買/大賣/
2022/06/10	131.2	148.08	133	148.15	152.00	-1.8	11,272	-0.02%	大買/大賣/
2022/06/09	552.2	146.30	551.5	146.50	145.50	0.7	11,067	0.01%	大買/大賣/
2022/06/08	830.5	141.95	830	142.07	145.50	0.5	10,603	0.00%	大買/大賣/
2022/06/07	15	136.57	22	136.86	139.50	-7	10,082	-0.07%
2022/06/01	1	127.50	0	0.00	126.00	1	10,236	0.01%
2022/05/30	3	127.00	2	127.50	128.00	1	10,571	0.01%
2022/05/26	16	132.09	16	129.97	129.00	0	11,280	0.00%
2022/05/25	13	131.73	13	131.65	131.50	0	11,444	0.00%
2022/05/24	2	129.75	2	129.00	127.50	0	11,693	0.00%
2022/05/23	1	131.50	51	130.54	130.50	-50	11,677	-0.43%
2022/05/20	159	130.86	129	130.58	129.50	30	11,628	0.26%	大買/大賣/
2022/05/19	201	128.73	178	130.89	131.50	23	11,430	0.20%	大買/大賣/
2022/05/18	15	124.60	21	123.12	129.00	-6	10,988	-0.05%
2022/05/17	30	122.00	27	117.41	117.50	3	10,808	0.03%
2022/05/16	4	120.75	4	119.38	119.00	0	10,699	0.00%
2022/05/13	9	117.72	13	117.31	117.50	-4	10,620	-0.04%
2022/05/12	2	115.00	2	115.00	111.00	0	10,550	0.00%
2022/05/11	4	116.63	2	115.75	115.50	2	10,493	0.02%
2022/05/09	2	117.00	4	117.00	117.00	-2	10,415	-0.02%
2022/05/06	2	117.00	3	117.33	118.00	-1	10,399	-0.01%
2022/05/05	7	118.93	4	118.38	119.00	3	10,353	0.03%
2022/05/04	9	117.83	12	115.25	115.50	-3	10,322	-0.03%
2022/05/03	12	119.25	11	120.50	119.00	1	10,284	0.01%
2022/04/29	1	117.50	0	0.00	116.50	1	10,221	0.01%
2022/04/28	0	0.00	2	118.00	115.00	-2	10,223	-0.02%
2022/04/27	11	117.91	7	117.07	116.50	4	10,192	0.04%
2022/04/26	1.3	118.96	0	0.00	115.50	1.3	10,112	0.01%
2022/04/25	3	121.67	5	121.20	118.00	-2	10,021	-0.02%
2022/04/22	10	132.50	15	132.60	131.00	-5	9,896	-0.05%
2022/04/21	4	132.88	5	133.20	134.50	-1	9,825	-0.01%
2022/04/20	2	130.25	4	132.50	130.00	-2	9,747	-0.02%
2022/04/19	5	133.40	7	133.79	133.50	-2	9,682	-0.02%
2022/04/18	11	131.32	10	131.05	132.50	1	9,489	0.01%
2022/04/15	6	132.42	4	130.38	126.50	2	9,301	0.02%
2022/04/14	2	130.75	3	130.00	130.00	-1	9,135	-0.01%
2022/04/13	19	127.08	17	128.65	129.50	2	9,004	0.02%
2022/04/12	1	126.00	3	124.17	123.50	-2	8,848	-0.02%
2022/04/11	2	124.00	2	124.50	124.50	0	8,762	0.00%
2022/04/08	4	131.00	4	129.00	129.00	0	8,652	0.00%
2022/04/07	56	134.63	57	134.67	128.50	-1	8,453	-0.01%
2022/04/06	4	131.88	2	132.00	132.00	2	8,085	0.02%
2022/04/01	1	131.50	1	135.00	130.50	0	7,998	0.00%
2022/03/31	22.5	134.72	24	134.38	135.50	-1.5	7,825	-0.02%
2022/03/30	17.5	135.09	20	134.68	133.50	-2.5	7,527	-0.03%
2022/03/29	682	133.36	683	133.35	133.00	-1	7,236	-0.01%	大買/大賣/
2022/03/28	152	125.54	151	125.77	125.00	1	6,597	0.02%	大買/大賣/
2022/03/25	276	127.57	274	127.90	124.50	2	6,204	0.03%	大買/大賣/
2022/03/24	9	114.00	14	117.04	121.00	-5	5,562	-0.09%
2022/03/23	11	111.91	24	111.77	112.00	-13	5,364	-0.24%
2022/03/22	4	115.25	2	115.50	117.50	2	5,208	0.04%
2022/03/21	30	117.22	32	117.39	117.00	-2	5,168	-0.04%
2022/03/18	43	111.56	21	111.64	114.00	22	4,936	0.45%
2022/03/17	1	104.50	4	106.75	108.50	-3	4,691	-0.06%
2022/03/16	0	0.00	3	102.50	99.00	-3	4,574	-0.07%
2022/03/15	6	99.95	13	102.42	99.70	-7	4,567	-0.15%
2022/03/14	1	99.90	2	99.00	101.50	-1	4,544	-0.02%
2022/03/11	11	102.23	0	0.00	102.50	11	4,585	0.24%
2022/03/10	11	107.68	15.1	107.52	107.00	-4.1	4,523	-0.09%
2022/03/09	15.1	103.61	9	104.83	103.00	6.1	4,414	0.14%
2022/03/08	2	104.25	2	103.99	101.50	0	4,505	0.00%
2022/03/07	21	107.48	21	107.40	106.00	0	4,375	0.00%
2022/03/04	3	114.50	7	115.50	112.50	-4	4,228	-0.09%
2022/03/03	55	118.35	57	118.18	115.50	-2	4,109	-0.05%
2022/03/02	188	117.10	192	117.64	118.00	-4	3,932	-0.10%	大買/大賣/
2022/03/01	68	111.15	62	111.23	114.00	6	3,615	0.17%
2022/02/25	12	109.75	25	110.46	111.50	-13	3,327	-0.39%
2022/02/24	14	103.46	16	102.78	103.00	-2	3,034	-0.07%
2022/02/23	1	96.60	4	102.50	102.50	-3	2,740	-0.11%
2022/02/22	2	93.00	3	93.70	93.40	-1	2,852	-0.04%
2022/02/21	2	92.40	1	92.60	92.50	1	2,948	0.03%
2022/02/17	2	90.80	1	90.80	90.70	1	3,021	0.03%
2022/02/16	0	0.00	26	86.85	89.50	-26	3,013	-0.86%
2022/02/15	1	86.80	1	86.60	85.80	0	3,012	0.00%
2022/02/14	1	86.00	0	0.00	86.10	1	3,016	0.03%
2022/02/10	1	89.20	0	0.00	89.50	1	2,996	0.03%
2022/02/09	1	89.40	1	89.30	90.20	0	2,987	0.00%
2022/02/08	2	88.70	0	0.00	89.60	2	2,971	0.07%
2022/01/26	26	87.17	0	0.00	85.70	26	2,948	0.88%
2022/01/19	0	87.60	0	0.00	87.30	0	2,918	0.00%
2022/01/17	5	87.20	5	87.80	89.00	0	3,027	0.00%
2022/01/14	0	87.20	0	0.00	87.10	0	3,022	0.00%
2022/01/11	0	89.90	1	89.60	89.50	-1	3,007	-0.03%
2022/01/10	0	0.00	1	92.10	92.00	-1	2,976	-0.03%
2022/01/07	1	92.60	0	0.00	91.50	1	2,983	0.03%
2022/01/05	2	97.20	0	0.00	96.10	2	2,950	0.07%
2022/01/03	1	96.00	0	0.00	96.50	1	2,981	0.03%
2021/12/23	10	98.60	0	0.00	97.70	10	3,193	0.31%
2021/12/16	0	98.00	10	97.20	97.20	-10	3,236	-0.31%
2021/12/15	7	99.77	0	0.00	98.20	7	3,192	0.22%
2021/12/14	10	100.68	7	101.14	101.50	3	3,130	0.10%
2021/12/13	2	97.80	4	98.85	100.50	-2	3,079	-0.06%
2021/12/10	0	97.20	0	0.00	97.60	0	2,984	0.00%
2021/12/09	2	96.55	0	0.00	97.20	2	2,976	0.07%
2021/12/08	1	97.40	2	97.00	96.00	-1	2,953	-0.03%
2021/12/07	8	97.78	3	97.90	96.30	5	2,905	0.17%
2021/12/06	3	100.17	0	0.00	100.50	3	2,763	0.11%
2021/12/02	8	105.37	1	107.00	102.00	7	2,729	0.26%
2021/12/01	1	110.00	1	110.00	112.50	0	2,550	0.00%
2021/11/29	0	0.00	6	110.25	109.00	-6	2,547	-0.24%
2021/11/25	4	112.75	3	114.17	112.50	1	2,472	0.04%
2021/11/24	2	111.99	2	111.75	114.50	0	2,376	0.00%
2021/11/23	3	109.67	0	0.00	108.00	3	2,315	0.13%
2021/11/22	1	110.50	0	0.00	111.50	1	2,259	0.04%
2021/11/19	5	116.60	5	120.00	114.50	0	2,241	0.00%
2021/11/18	1	115.50	12	115.75	117.00	-11	2,086	-0.53%
2021/11/17	11	105.68	4	106.38	106.50	7	1,977	0.35%
2021/11/15	0	0.00	2	96.60	96.30	-2	2,070	-0.10%
2021/11/10	0	0.00	1	92.80	93.20	-1	2,258	-0.04%
2021/11/01	2	95.40	1	96.40	97.20	1	2,500	0.04%
2021/10/27	0	0.00	2	91.80	91.90	-2	2,734	-0.07%
2021/10/26	2	93.70	2	94.15	93.00	0	2,781	0.00%
2021/10/25	3	91.03	0	0.00	91.30	3	2,832	0.11%
2021/10/20	0	0.00	2	99.00	98.70	-2	2,957	-0.07%
2021/10/13	2	97.40	2	98.40	97.10	0	3,867	0.00%
2021/10/07	2	96.30	0	0.00	96.50	2	4,142	0.05%
2021/10/04	0	0.00	20	102.50	96.00	-20	4,591	-0.44%
2021/10/01	20	103.63	0	0.00	104.00	20	4,549	0.44%
2021/09/29	1	102.50	1	103.00	100.50	0	4,512	0.00%
2021/09/28	1	104.50	34	104.69	104.00	-33	4,539	-0.73%
2021/09/27	34	101.99	1	103.00	102.00	33	4,536	0.73%
2021/09/07	1	103.00	0	0.00	105.00	1	4,876	0.02%
2021/09/06	0	0.00	2	102.00	102.00	-2	4,880	-0.04%
2021/08/30	1	110.00	2	107.50	105.00	-1	5,009	-0.02%
2021/08/27	1	107.00	2	106.00	107.00	-1	4,989	-0.02%
2021/08/26	3	106.33	4	106.38	106.50	-1	5,010	-0.02%
2021/08/25	12	107.04	0	0.00	107.00	12	5,020	0.24%
2021/08/20	1	100.50	0	0.00	100.50	1	5,061	0.02%
2021/08/19	2	104.75	0	0.00	101.50	2	5,045	0.04%
2021/08/18	1	110.50	0	0.00	112.50	1	5,022	0.02%
2021/08/17	1	117.00	1	114.50	113.50	0	5,009	0.00%
2021/08/16	1	120.00	2	117.25	116.50	-1	5,107	-0.02%
2021/08/11	1	135.50	1	134.00	135.00	0	5,447	0.00%
2021/08/06	1	138.50	0	0.00	137.00	1	5,609	0.02%
2021/08/05	1	138.00	3	136.50	138.00	-2	5,609	-0.04%
2021/08/04	10.1	146.79	9	148.39	141.00	1.1	5,536	0.02%
2021/08/02	0	0.00	1	147.00	147.50	-1	5,320	-0.02%
2021/07/30	1.1	145.11	0	0.00	146.50	1.1	5,268	0.02%
2021/07/29	2	145.50	2	146.25	150.50	0	5,211	0.00%
2021/07/28	1	148.50	5	142.00	144.00	-4	5,142	-0.08%
2021/07/27	0	0.00	1	150.00	148.50	-1	5,059	-0.02%
2021/07/23	22	150.82	22	145.41	146.00	0	4,936	0.00%
2021/07/22	14.5	149.89	12	148.38	152.00	2.5	4,841	0.05%
2021/07/21	10	148.15	11	149.68	154.50	-1	4,671	-0.02%
2021/07/20	33.2	148.27	30	148.08	140.50	3.2	4,495	0.07%
2021/07/19	1	137.50	3	145.67	147.50	-2	4,184	-0.05%
2021/07/16	5	130.50	7	128.93	134.50	-2	4,024	-0.05%
2021/07/15	13	128.77	9	128.44	127.50	4	3,925	0.10%
2021/07/14	10	127.50	11	128.77	128.50	-1	3,801	-0.03%
2021/07/13	3.2	127.41	4	127.88	127.00	-0.9	3,717	-0.02%
2021/07/12	9	120.61	6	123.00	122.00	3	3,522	0.09%
2021/07/09	0	0.00	2	114.00	114.00	-2	3,243	-0.06%
2021/07/08	1	106.50	2	105.75	104.00	-1	3,183	-0.03%
2021/07/07	0	0.00	1	106.00	107.50	-1	3,171	-0.03%
2021/07/06	1	107.50	0	0.00	107.00	1	3,134	0.03%
2021/07/05	2	105.00	3	103.17	105.00	-1	3,089	-0.03%
2021/07/02	2	103.50	0	0.00	102.50	2	3,047	0.07%
2021/07/01	10	100.73	14	102.42	105.00	-4	2,988	-0.13%
2021/06/30	2	101.25	3	99.83	101.50	-1	2,878	-0.03%
2021/06/29	5	94.40	22	95.73	96.90	-17	2,721	-0.62%
2021/06/24	1	85.60	0	0.00	85.10	1	2,558	0.04%
2021/06/16	0	0.00	2	85.40	85.30	-2	2,536	-0.08%
2021/06/15	1	87.80	2	87.35	88.30	-1	2,516	-0.04%
2021/06/11	8	91.58	6	88.78	87.40	2	2,501	0.08%
2021/06/10	1	92.50	0	0.00	94.20	1	2,403	0.04%
2021/06/08	0	0.00	2	90.80	90.80	-2	2,348	-0.09%
2021/06/07	2	90.30	0	0.00	90.80	2	2,360	0.08%
2021/06/03	1	90.40	1	88.60	88.80	0	2,299	0.00%
2021/05/31	0	0.00	1	92.40	93.00	-1	2,198	-0.05%
2021/05/28	0	0.00	2	95.10	94.90	-2	2,136	-0.09%
2021/05/27	10	96.43	36	93.83	96.40	-26	2,081	-1.25%
2021/05/26	5	94.74	41	92.46	92.20	-36	1,979	-1.82%
2021/05/25	4	93.18	7	92.19	93.20	-3	1,939	-0.15%
2021/05/24	4	95.30	2	91.50	92.10	2	1,865	0.11%
2021/05/21	4	90.50	29	90.86	91.00	-25	1,751	-1.43%
2021/05/20	3	90.63	8	89.74	86.00	-5	1,631	-0.31%
2021/05/19	8	88.26	6	87.50	88.00	2	1,454	0.14%
2021/05/18	6	79.88	4	80.83	83.90	2	1,327	0.15%
2021/05/17	4	80.83	9	81.68	82.50	-5	1,212	-0.41%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/07	0	0.00	1	74.80	75.50	-1	1,038	-0.10%
2021/05/06	1	74.80	0	0.00	73.30	1	1,035	0.10%
2021/05/05	1	74.10	0	0.00	74.10	1	1,032	0.10%
2021/05/03	0	0.00	2	78.95	77.70	-2	1,019	-0.20%
2021/04/20	1	83.90	0	0.00	83.00	1	1,004	0.10%
2021/04/16	1	82.10	0	0.00	82.20	1	981	0.10%
2021/04/13	0	0.00	1	82.80	81.40	-1	955	-0.10%
2021/04/12	8	82.59	0	0.00	82.70	8	935	0.85%
2021/04/09	0	0.00	2	81.60	81.00	-2	909	-0.22%
2021/04/08	2	79.85	1	80.60	81.40	1	901	0.11%
2021/04/07	0	0.00	5	79.24	80.10	-5	881	-0.57%
2021/03/31	17	77.61	0	0.00	77.70	17	855	1.99%
2021/03/30	4	76.10	0	0.00	76.50	4	832	0.48%
2021/03/29	7	76.27	2	76.70	76.00	5	823	0.61%
2021/03/26	0	0.00	1	74.80	74.80	-1	812	-0.12%
2021/03/25	30	75.24	0	0.00	75.10	30	823	3.64%
2021/03/24	19	74.85	0	0.00	75.90	19	811	2.34%
2021/03/23	0	0.00	5	73.36	73.30	-5	791	-0.63%
2021/03/22	3	72.47	5	72.20	72.70	-2	799	-0.25%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/16	2	73.85	2	74.40	73.50	0	806	0.00%
2021/03/15	1	73.80	0	0.00	73.90	1	803	0.12%
2021/03/12	0	0.00	1	75.30	74.40	-1	802	-0.12%
2021/03/11	15	75.68	5	75.84	75.00	10	806	1.24%
2021/03/10	1	73.00	1	72.90	72.80	0	784	0.00%
2021/03/09	0	0.00	11	73.06	72.80	-11	790	-1.39%
2021/03/08	0	0.00	2	73.65	72.80	-2	792	-0.25%
2021/03/05	1	73.90	12	73.18	73.60	-11	808	-1.36%
2021/03/02	2	75.30	0	0.00	74.10	2	816	0.25%
2021/02/26	2	76.05	0	0.00	76.50	2	812	0.25%
2021/02/25	3	76.30	0	0.00	76.20	3	842	0.36%
2021/02/24	0	0.00	5	76.10	76.00	-5	858	-0.58%
2021/02/23	17	77.27	0	0.00	77.40	17	895	1.90%
2021/02/22	5	76.12	1	75.30	76.60	4	873	0.46%
2021/02/19	1	73.80	0	0.00	74.20	1	861	0.12%
2021/02/18	10	73.60	0	0.00	74.90	10	863	1.16%
2021/01/25	3	69.73	3	70.43	70.70	0	960	0.00%
2021/01/12	0	0.00	4	80.00	78.80	-4	915	-0.44%
2021/01/07	1	79.20	0	0.00	79.20	1	906	0.11%
2021/01/06	1	78.70	0	0.00	78.60	1	911	0.11%
2021/01/05	0	0.00	2	80.30	80.00	-2	913	-0.22%
2020/12/31	0	0.00	1	79.70	80.00	-1	923	-0.11%
2020/12/30	3	79.47	0	0.00	79.20	3	925	0.32%
2020/12/29	2	79.80	0	0.00	79.20	2	924	0.22%
2020/12/23	1	81.80	0	0.00	81.60	1	1,097	0.09%
2020/12/22	2	82.65	0	0.00	82.00	2	1,142	0.18%
2020/12/16	0	0.00	1	83.50	84.40	-1	1,233	-0.08%
2020/12/14	1	83.00	0	0.00	82.90	1	1,326	0.08%
2020/12/09	0	0.00	5	84.50	84.70	-5	1,370	-0.36%
2020/12/07	0	0.00	4	84.60	83.80	-4	1,426	-0.28%
2020/12/02	0	0.00	0	84.50	84.20	0	1,487	0.00%
2020/11/30	1	84.70	0	0.00	84.70	1	1,468	0.07%
2020/11/26	0	0.00	0	87.50	86.10	0	1,468	0.00%
2020/11/25	0	0.00	15	85.90	85.90	-15	1,472	-1.02%
2020/11/24	0	0.00	21	85.17	85.30	-21	1,476	-1.42%
2020/11/23	49	88.25	10	88.50	88.50	39	1,456	2.68%
2020/11/20	3	87.27	0	0.00	86.50	3	1,460	0.21%
2020/11/19	0	0.00	2	85.70	86.20	-2	1,417	-0.14%
2020/11/18	1	86.30	4	86.50	86.00	-3	1,417	-0.21%
2020/11/17	0	0.00	1	85.50	85.80	-1	1,418	-0.07%
2020/11/13	0	0.00	1	85.50	84.60	-1	1,460	-0.07%
2020/11/12	0	0.00	1	85.10	85.40	-1	1,455	-0.07%
2020/11/10	1	84.00	1	84.00	84.20	0	1,462	0.00%
2020/11/05	0	0.00	1	83.40	82.80	-1	1,481	-0.07%
2020/11/04	1	82.50	1	84.00	82.50	0	1,473	0.00%
2020/10/28	1	80.80	0	0.00	80.80	1	1,448	0.07%
2020/10/23	0	0.00	3	82.87	82.70	-3	1,458	-0.21%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/10/19	0	0.00	4	80.00	80.50	-4	1,505	-0.27%
2020/10/14	0	0.00	1	81.30	80.90	-1	1,575	-0.06%
2020/10/13	1	80.70	3	81.20	80.70	-2	1,612	-0.12%
2020/10/12	3	80.37	0	0.00	80.30	3	1,619	0.19%
2020/10/08	2	80.10	0	0.00	80.20	2	1,648	0.12%
2020/09/28	1	86.00	1	84.00	81.10	0	1,913	0.00%
2020/09/25	1	79.20	1	82.80	79.80	0	1,770	0.00%
2020/09/21	0	0.00	3	84.00	84.30	-3	1,720	-0.17%
2020/09/18	19	85.62	15	84.99	85.00	4	1,740	0.23%
2020/09/10	1	83.20	0	0.00	82.70	1	1,933	0.05%
2020/09/09	0	0.00	1	82.50	82.70	-1	1,931	-0.05%
2020/09/01	4	81.55	0	0.00	81.70	4	2,038	0.20%
2020/08/26	0	0.00	15	80.47	81.10	-15	2,137	-0.70%
2020/08/25	3	77.80	1	78.20	78.00	2	2,112	0.09%
2020/08/24	1	77.50	0	0.00	77.50	1	2,124	0.05%
2020/08/21	2	77.40	1	77.90	77.40	1	2,137	0.05%
2020/08/20	3	76.97	3	76.60	76.60	0	2,159	0.00%
2020/08/19	2	82.00	0	0.00	81.70	2	2,219	0.09%
2020/08/18	3	84.00	4	81.90	82.50	-1	2,226	-0.04%
2020/08/17	2	81.60	2	79.75	82.00	0	2,250	0.00%
2020/08/14	1	78.10	0	0.00	78.30	1	2,231	0.04%
2020/08/12	1	78.60	0	0.00	78.20	1	2,277	0.04%
2020/08/11	0	0.00	3	80.40	78.30	-3	2,303	-0.13%
2020/08/10	1	78.60	3	78.70	78.50	-2	2,288	-0.09%
2020/08/07	2	78.50	1	78.80	78.70	1	2,312	0.04%
2020/08/06	2	79.60	0	0.00	78.70	2	2,326	0.09%
2020/08/04	0	0.00	3	78.80	79.10	-3	2,364	-0.13%
2020/08/03	4	78.23	5	78.84	78.20	-1	2,414	-0.04%
2020/07/31	1	77.60	0	0.00	78.00	1	2,472	0.04%
2020/07/30	2	78.35	0	0.00	78.30	2	2,635	0.08%
2020/07/29	2	78.25	0	0.00	78.00	2	2,706	0.07%
2020/07/22	0	0.00	1	84.00	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	82.00	82.00	-1	2,831	-0.04%
2020/07/15	3	83.13	7	83.83	82.50	-4	2,901	-0.14%
2020/07/14	1	85.30	1	86.10	84.80	0	2,912	0.00%
2020/07/13	1	86.00	3	85.40	85.40	-2	2,912	-0.07%
2020/07/10	3	87.87	11	87.31	84.40	-8	2,898	-0.28%
2020/07/09	23	88.08	2	87.10	87.50	21	2,857	0.73%
2020/07/08	2	82.65	12	83.10	83.60	-10	2,814	-0.36%
2020/07/07	2	82.15	4	82.35	81.30	-2	2,822	-0.07%
2020/07/06	2	82.15	10	82.10	82.30	-8	2,903	-0.27%
2020/07/03	1	83.10	0	0.00	82.00	1	2,912	0.03%
2020/07/02	1	83.50	0	0.00	83.60	1	2,925	0.03%
2020/06/29	5	84.50	0	0.00	83.20	5	2,962	0.17%
2020/06/24	6	88.98	0	0.00	85.10	6	2,946	0.20%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	1	81.90	1	82.70	81.40	0	2,821	0.00%
2020/06/19	1	82.00	10	82.20	81.50	-9	2,810	-0.32%
2020/06/18	3	84.70	1	84.20	83.00	2	2,818	0.07%
2020/06/15	2	79.20	1	79.70	81.60	1	2,819	0.04%
2020/06/12	2	77.70	1	78.20	78.40	1	2,875	0.03%
2020/06/11	2	80.75	0	0.00	79.00	2	2,899	0.07%
2020/06/08	0	0.00	1	82.00	81.60	-1	2,983	-0.03%
2020/06/05	0	0.00	2	82.20	82.40	-2	3,019	-0.07%
2020/06/04	1	81.30	0	0.00	82.50	1	2,990	0.03%
2020/05/29	2	77.65	2	77.95	77.80	0	3,048	0.00%
2020/05/27	0	0.00	2	79.50	79.70	-2	3,096	-0.06%
2020/05/18	0	0.00	11	76.84	77.50	-11	2,885	-0.38%
2020/05/15	0	0.00	10	74.06	75.00	-10	2,864	-0.35%
2020/05/14	1	77.30	18	75.54	75.10	-17	2,869	-0.59%
2020/05/12	0	0.00	15	78.34	77.30	-15	2,854	-0.53%
2020/05/11	1	78.10	0	0.00	78.20	1	2,866	0.03%
2020/05/06	2	83.25	0	0.00	81.40	2	2,806	0.07%
2020/04/29	6	72.43	0	0.00	72.80	6	2,596	0.23%
2020/04/28	0	0.00	10	72.80	72.00	-10	2,618	-0.38%
2020/04/24	25	71.46	0	0.00	70.00	25	2,647	0.94%
2020/04/23	0	0.00	25	70.61	70.80	-25	2,670	-0.94%
2020/04/21	10	70.25	0	0.00	67.30	10	2,693	0.37%
2020/04/20	1	71.90	0	0.00	71.40	1	2,725	0.04%
2020/04/17	15	71.53	2	71.45	70.30	13	2,932	0.44%
2020/04/16	2	71.60	0	0.00	71.50	2	2,951	0.07%
2020/04/15	2	70.10	5	70.70	70.30	-3	2,951	-0.10%
2020/04/14	1	69.30	1	70.00	69.70	0	2,954	0.00%
2020/04/13	3	69.53	1	71.10	68.30	2	2,981	0.07%
2020/04/09	22	69.10	2	68.10	69.10	20	3,002	0.67%
2020/04/07	10	62.80	0	0.00	63.80	10	3,115	0.32%
2020/03/26	0	0.00	1	53.30	53.40	-1	3,183	-0.03%
2020/03/20	11	50.55	0	0.00	49.50	11	3,134	0.35%
2020/03/19	0	0.00	1	47.70	47.70	-1	3,113	-0.03%
2020/03/18	0	0.00	1	53.30	53.00	-1	3,112	-0.03%
2020/03/17	1	58.90	146	59.77	58.80	-145	3,033	-4.78%	大賣/鉅額交易
2020/03/12	1	86.00	1	80.00	79.90	0	2,936	0.00%
2020/03/11	2	89.35	1	89.90	88.70	1	2,899	0.03%
2020/03/10	0	0.00	1	93.80	93.00	-1	2,887	-0.03%
2020/03/09	2	97.40	1	96.00	94.70	1	2,888	0.03%
2020/03/06	0	0.00	1	94.80	95.70	-1	2,851	-0.04%
2020/03/04	4	95.18	4	93.95	94.40	0	3,053	0.00%
2020/03/03	1	90.20	2	91.80	94.60	-1	3,094	-0.03%
2020/03/02	1	86.10	1	85.80	88.30	0	3,082	0.00%
2020/02/24	0	0.00	2	91.80	91.50	-2	3,275	-0.06%
2020/02/20	0	0.00	1	93.00	93.00	-1	3,429	-0.03%
2020/02/19	2	93.70	0	0.00	93.60	2	3,438	0.06%
2020/02/13	0	0.00	1	93.00	91.80	-1	3,608	-0.03%
2020/02/11	1	91.50	0	0.00	91.40	1	3,771	0.03%
2020/02/07	0	0.00	25	89.10	88.70	-25	3,856	-0.65%
2020/02/05	1	91.90	0	0.00	90.80	1	3,968	0.03%
2020/02/04	25	91.34	1	90.00	90.10	24	3,969	0.60%
2020/01/31	4	92.50	3	92.20	91.50	1	3,920	0.03%
2020/01/30	2	94.70	3	95.73	93.60	-1	3,935	-0.03%
2020/01/20	2	104.25	0	0.00	104.00	2	3,952	0.05%
2020/01/17	5	106.30	5	106.40	105.00	0	3,934	0.00%
2020/01/16	2	105.00	1	105.50	105.00	1	3,896	0.03%
2020/01/15	2	105.75	2	106.00	105.50	0	3,873	0.00%
2020/01/14	8	107.31	8	107.50	107.00	0	3,844	0.00%
2020/01/13	16	112.78	74	110.47	109.00	-58	3,798	-1.53%
2020/01/07	1	109.00	100	108.06	108.00	-99	3,530	-2.80%
2020/01/06	0	0.00	2	116.00	113.50	-2	3,479	-0.06%
2019/12/31	805	117.34	5	115.60	115.00	800	3,371	23.73%	大買/鉅額交易
2019/12/30	1	115.00	1	114.00	115.00	0	3,205	0.00%
2019/12/27	0	0.00	10	111.50	110.50	-10	3,201	-0.31%
2019/12/24	1	112.00	1	112.50	111.00	0	3,346	0.00%
2019/12/23	1	111.50	1	112.00	113.00	0	3,320	0.00%
2019/12/20	0	0.00	5	106.10	106.50	-5	3,228	-0.15%
2019/12/19	1	105.50	0	0.00	104.50	1	3,221	0.03%
2019/12/11	0	0.00	5	109.40	109.00	-5	3,208	-0.16%
2019/12/10	0	0.00	3	112.50	111.50	-3	3,182	-0.09%
2019/12/09	3	112.83	6	112.58	113.00	-3	3,261	-0.09%
2019/12/06	0	0.00	1	110.50	111.50	-1	3,252	-0.03%
2019/12/05	4	111.00	3	111.17	112.00	1	3,255	0.03%
2019/12/04	1	107.00	0	0.00	109.00	1	3,245	0.03%
2019/12/02	0	0.00	1	108.50	109.50	-1	3,336	-0.03%
2019/11/29	8	112.31	5	112.50	111.50	3	3,315	0.09%
2019/11/28	1	114.50	4	114.38	114.00	-3	3,322	-0.09%
2019/11/27	3	116.33	51	116.03	115.50	-48	3,319	-1.45%
2019/11/26	55	114.45	14	114.96	115.00	41	3,305	1.24%
2019/11/25	4	111.75	1	112.50	109.00	3	3,207	0.09%
2019/11/22	2	110.00	1	110.50	110.00	1	3,145	0.03%
2019/11/21	3	108.50	18	107.58	110.00	-15	3,133	-0.48%
2019/11/20	0	0.00	8	107.94	107.00	-8	3,193	-0.25%
2019/11/19	12	112.17	24	110.96	110.00	-12	3,194	-0.38%
2019/11/18	3	110.83	8	110.56	112.00	-5	3,200	-0.16%
2019/11/15	27	107.61	9	107.94	108.50	18	3,213	0.56%
2019/11/14	4	105.75	1	103.50	102.50	3	3,154	0.10%
2019/11/13	2	106.50	0	0.00	106.50	2	3,122	0.06%
2019/11/11	0	0.00	1	108.00	105.50	-1	3,147	-0.03%
2019/11/08	4	108.25	44	107.78	105.50	-40	3,212	-1.25%
2019/11/07	0	0.00	59	107.08	106.00	-59	3,154	-1.87%
2019/11/06	4	106.88	14	106.18	106.50	-10	3,147	-0.32%
2019/11/05	47	106.57	17	105.65	107.00	30	3,100	0.97%
2019/11/04	7	102.00	2	102.00	102.50	5	3,060	0.16%
2019/11/01	72	101.82	0	0.00	101.50	72	3,113	2.31%
2019/10/31	1	97.50	0	0.00	97.50	1	3,097	0.03%
2019/10/30	1	100.50	1	100.00	99.00	0	3,173	0.00%
2019/10/29	3	97.33	2	97.40	97.20	1	3,287	0.03%
2019/10/28	0	0.00	1	95.80	96.60	-1	3,349	-0.03%
2019/10/23	5	94.30	2	94.80	95.20	3	3,337	0.09%
2019/10/17	4	91.18	6	91.85	92.50	-2	3,472	-0.06%
2019/10/15	4	90.85	0	0.00	91.00	4	3,637	0.11%
2019/10/09	0	0.00	103	92.40	91.70	-103	3,964	-2.60%	大賣/鉅額交易
2019/10/08	0	0.00	3	94.60	94.40	-3	4,032	-0.07%
2019/10/04	2	96.40	0	0.00	95.60	2	4,107	0.05%
2019/10/03	1	97.70	1	96.60	96.00	0	4,147	0.00%
2019/10/02	0	0.00	3	97.40	97.00	-3	4,235	-0.07%
2019/10/01	2	98.30	1	99.80	98.10	1	4,277	0.02%
2019/09/27	2	100.70	14	99.50	99.10	-12	4,321	-0.28%
2019/09/26	125	102.40	6	102.33	102.00	119	4,443	2.68%	大買/鉅額交易
2019/09/25	8	98.33	4	98.20	99.10	4	4,626	0.09%
2019/09/24	1	96.10	0	0.00	96.10	1	4,636	0.02%
2019/09/23	0	0.00	1	95.80	96.40	-1	4,675	-0.02%
2019/09/20	0	0.00	2	95.30	95.20	-2	4,734	-0.04%
2019/09/19	0	0.00	15	95.60	95.50	-15	4,801	-0.31%
2019/09/18	0	0.00	15	96.10	95.70	-15	4,887	-0.31%
2019/09/17	0	0.00	1	96.50	96.30	-1	4,952	-0.02%
2019/09/11	6	94.87	4	94.38	95.20	2	5,336	0.04%
2019/09/10	0	0.00	9	99.09	99.10	-9	5,396	-0.17%
2019/09/04	2	103.50	4	102.50	102.00	-2	5,991	-0.03%
2019/09/03	1	100.50	4	100.00	100.50	-3	5,967	-0.05%
2019/09/02	4	100.38	0	0.00	100.00	4	6,010	0.07%
2019/08/30	0	0.00	1	99.50	98.90	-1	6,027	-0.02%
2019/08/27	1	96.40	0	0.00	96.20	1	6,103	0.02%
2019/08/26	2	98.00	2	96.50	96.10	0	6,136	0.00%
2019/08/23	1	98.80	1	98.40	98.10	0	6,163	0.00%
2019/08/22	2	98.80	0	0.00	97.00	2	6,147	0.03%
2019/08/20	0	0.00	1	99.80	99.10	-1	6,208	-0.02%
2019/08/19	1	93.80	1	95.20	95.30	0	6,310	0.00%
2019/08/15	2	93.25	24	92.71	92.50	-22	6,509	-0.34%
2019/08/14	1	97.10	21	98.09	96.40	-20	6,532	-0.31%
2019/08/13	1	100.00	2	100.00	98.00	-1	6,534	-0.02%
2019/08/08	1	95.50	1	94.80	94.40	0	6,801	0.00%
2019/08/07	5	93.80	0	0.00	94.20	5	6,967	0.07%
2019/08/06	1	94.50	0	0.00	94.50	1	6,981	0.01%
2019/08/05	2	93.40	1	93.20	91.80	1	6,942	0.01%
2019/08/02	0	0.00	2	99.20	98.40	-2	6,904	-0.03%
2019/08/01	6	100.75	3	100.40	99.00	3	6,905	0.04%
2019/07/31	15	99.35	23	101.27	98.80	-8	6,888	-0.12%
2019/07/30	14	109.89	6	110.33	108.50	8	6,670	0.12%
2019/07/29	1	120.50	0	0.00	120.50	1	6,669	0.01%
2019/07/26	1	121.50	0	0.00	121.50	1	6,751	0.01%
2019/07/25	7	120.21	3	120.33	120.00	4	6,772	0.06%
2019/07/24	0	0.00	8	124.31	123.00	-8	6,857	-0.12%
2019/07/23	9	121.39	2	121.75	121.00	7	6,929	0.10%
2019/07/22	6	121.75	10	121.30	121.50	-4	7,018	-0.06%
2019/07/19	8	121.50	18	121.03	120.50	-10	7,121	-0.14%
2019/07/18	11	124.55	3	125.50	122.50	8	7,141	0.11%
2019/07/17	4	124.00	8	124.31	124.00	-4	7,199	-0.06%
2019/07/16	15	123.80	15	124.87	124.00	0	7,198	0.00%
2019/07/15	32	120.48	10	120.70	122.00	22	7,043	0.31%
2019/07/12	7	117.86	7	117.71	117.00	0	6,933	0.00%
2019/07/11	4	115.50	1	115.50	114.50	3	6,962	0.04%
2019/07/10	0	0.00	1	117.00	117.00	-1	7,052	-0.01%
2019/07/09	3	116.00	4	115.75	115.00	-1	7,262	-0.01%
2019/07/08	5	116.30	7	117.29	115.00	-2	7,385	-0.03%
2019/07/05	4	118.38	15	118.87	120.00	-11	7,655	-0.14%
2019/07/04	5	119.30	0	0.00	117.00	5	7,735	0.06%
2019/07/03	208	118.26	10	117.90	118.00	198	7,830	2.53%	大買/鉅額交易
2019/07/02	11	116.50	17	117.65	117.00	-6	7,847	-0.08%
2019/07/01	11	111.27	12	112.21	112.00	-1	7,776	-0.01%
2019/06/28	5	111.60	3	113.00	111.50	2	7,896	0.03%
2019/06/27	4	111.75	6	112.08	113.00	-2	7,985	-0.03%
2019/06/26	7	111.07	7	111.00	111.00	0	8,050	0.00%
2019/06/25	10	112.25	10	112.05	112.00	0	8,132	0.00%
2019/06/24	6	113.92	2	114.00	113.50	4	8,241	0.05%
2019/06/21	16	116.69	9	117.56	116.00	7	8,307	0.08%
2019/06/20	2	115.25	6	114.25	117.00	-4	8,286	-0.05%
2019/06/19	5	113.70	2	113.50	113.00	3	8,261	0.04%
2019/06/18	4	111.00	6	111.33	110.50	-2	8,390	-0.02%
2019/06/17	10	111.75	29	111.69	112.50	-19	8,383	-0.23%
2019/06/14	34	103.53	63	106.80	107.00	-29	8,255	-0.35%
2019/06/13	47	104.26	0	0.00	102.50	47	8,148	0.58%
2019/06/11	4	103.38	0	0.00	101.00	4	8,488	0.05%
2019/06/10	2	101.00	7	100.37	103.00	-5	8,928	-0.06%
2019/06/06	6	98.47	21	97.11	98.80	-15	9,213	-0.16%
2019/06/05	1	103.00	12	99.96	98.50	-11	9,261	-0.12%
2019/06/04	4	101.50	6	101.42	101.00	-2	9,309	-0.02%
2019/06/03	4	104.75	30	101.93	100.50	-26	9,497	-0.27%
2019/05/31	30	104.83	4	104.50	103.50	26	9,559	0.27%
2019/05/30	25	104.68	34	104.87	104.00	-9	9,631	-0.09%
2019/05/29	15	105.60	14	106.68	105.00	1	9,784	0.01%
2019/05/28	1	104.50	2	104.75	108.50	-1	9,943	-0.01%
2019/05/27	1	103.50	7	103.79	104.00	-6	9,925	-0.06%
2019/05/24	32	106.59	8	107.38	104.50	24	10,059	0.24%
2019/05/23	15	101.00	35	102.44	105.00	-20	9,946	-0.20%
2019/05/22	52	102.88	5	102.80	101.50	47	9,930	0.47%
2019/05/21	1	97.00	34	96.58	100.00	-33	9,909	-0.33%
2019/05/20	0	0.00	17	101.50	97.80	-17	10,089	-0.17%
2019/05/17	54	100.15	27	100.44	99.80	27	10,302	0.26%
2019/05/16	0	0.00	4	103.50	100.00	-4	10,309	-0.04%
2019/05/15	5	99.76	4	101.15	102.00	1	10,145	0.01%
2019/05/13	2	91.50	4	92.30	91.50	-2	10,344	-0.02%
2019/05/10	2	95.50	2	91.50	91.50	0	10,486	0.00%
2019/05/09	0	0.00	4	92.25	92.70	-4	10,509	-0.04%
2019/05/08	2	99.05	1	98.10	97.80	1	10,650	0.01%
2019/05/06	6	98.65	1	98.00	96.60	5	10,796	0.05%
2019/05/03	2	97.70	0	0.00	98.70	2	10,910	0.02%
2019/05/02	3	92.37	3	93.67	94.80	0	10,931	0.00%
2019/04/30	5	94.22	1	94.00	94.00	4	10,897	0.04%
2019/04/29	0	0.00	2	91.20	89.80	-2	10,771	-0.02%
2019/04/26	6	99.00	6	96.08	95.00	0	10,651	0.00%
2019/04/25	2	101.50	7	102.86	98.00	-5	10,556	-0.05%
2019/04/24	7	104.00	4	105.75	104.00	3	10,417	0.03%
2019/04/23	1	109.50	0	0.00	110.00	1	10,323	0.01%
2019/04/22	1	102.50	2	105.75	105.50	-1	10,162	-0.01%
2019/04/19	5	102.80	3	103.50	101.50	2	10,128	0.02%
2019/04/16	1	107.50	1	105.50	105.50	0	10,023	0.00%
2019/04/15	5	110.80	2	112.00	105.50	3	9,913	0.03%
2019/04/12	6	114.00	0	0.00	112.50	6	9,713	0.06%
2019/04/11	1	112.00	1	109.00	110.50	0	9,613	0.00%
2019/04/10	10	115.50	26	115.42	117.00	-16	9,301	-0.17%
2019/04/09	38	114.18	7	115.14	113.00	31	9,170	0.34%
2019/04/08	27	114.63	2	115.25	113.00	25	9,023	0.28%
2019/04/03	5	120.70	5	120.70	120.00	0	8,840	0.00%
2019/04/02	5	116.10	6	116.50	115.50	-1	8,605	-0.01%
2019/04/01	25	120.92	7	119.79	117.50	18	8,423	0.21%
2019/03/28	3	125.67	3	124.17	125.00	0	8,214	0.00%
2019/03/27	6	127.92	9	127.67	125.00	-3	8,173	-0.04%
2019/03/26	6	133.92	3	135.00	131.00	3	8,153	0.04%
2019/03/25	4	135.00	3	131.00	135.50	1	8,054	0.01%
2019/03/22	4	134.38	3	132.67	134.50	1	7,981	0.01%
2019/03/21	4	133.75	11	132.41	135.00	-7	7,915	-0.09%
2019/03/20	1	126.50	8	129.63	131.00	-7	7,718	-0.09%
2019/03/19	17	128.12	6	128.83	126.00	11	7,683	0.14%
2019/03/18	6	123.17	5	124.90	124.50	1	7,562	0.01%
2019/03/15	23	123.50	16	123.88	125.00	7	7,641	0.09%
2019/03/14	12	124.38	19	123.50	127.00	-7	7,503	-0.09%
2019/03/13	18	123.14	19	122.74	123.00	-1	7,558	-0.01%
2019/03/12	13	115.73	8	114.56	118.50	5	7,103	0.07%
2019/03/11	6	108.25	5	108.40	108.00	1	6,854	0.01%
2019/03/08	12	108.00	12	107.83	111.50	0	6,836	0.00%
2019/03/07	18	110.47	14	109.07	108.00	4	6,888	0.06%
2019/03/06	13	107.42	43	109.43	111.00	-30	6,788	-0.44%
2019/03/05	19	105.95	23	106.48	105.50	-4	6,726	-0.06%
2019/03/04	46	105.04	219	106.54	103.50	-173	6,741	-2.57%	大賣/鉅額交易
2019/02/27	7	100.14	8	103.06	106.00	-1	6,653	-0.02%
2019/02/26	14	97.77	7	97.83	96.50	7	6,614	0.11%
2019/02/25	9	97.18	19	96.71	96.20	-10	6,869	-0.15%
2019/02/22	4	104.25	5	104.60	106.00	-1	6,893	-0.01%
2019/02/21	6	108.00	6	107.83	106.50	0	6,847	0.00%
2019/02/20	13	110.42	18	109.47	111.00	-5	6,946	-0.07%
2019/02/19	23	108.35	15	108.30	109.00	8	6,887	0.12%
2019/02/18	6	102.62	28	100.44	107.00	-22	6,640	-0.33%
2019/02/15	6	97.75	4	98.40	97.30	2	6,388	0.03%
2019/02/14	10	98.06	7	96.53	97.40	3	6,291	0.05%
2019/02/13	16	98.27	6	98.23	99.10	10	6,187	0.16%
2019/02/12	18	94.99	18	94.84	95.80	0	6,032	0.00%
2019/02/11	4	89.13	10	88.82	91.00	-6	5,808	-0.10%
2019/01/30	8	84.29	10	84.51	82.80	-2	5,644	-0.04%
2019/01/29	25	82.79	17	82.94	83.80	8	5,605	0.14%
2019/01/28	0	0.00	1	81.30	81.10	-1	5,443	-0.02%
2019/01/25	3	80.93	16	80.51	80.80	-13	5,397	-0.24%
2019/01/24	32	78.55	25	79.04	79.90	7	5,292	0.13%
2019/01/23	0	0.00	11	74.01	76.20	-11	5,181	-0.21%
2019/01/22	7	72.73	7	73.51	72.20	0	5,161	0.00%
2019/01/21	10	72.83	4	73.20	72.70	6	5,279	0.11%
2019/01/18	2	72.80	9	72.58	72.50	-7	5,389	-0.13%
2019/01/16	4	72.75	5	73.20	72.00	-1	5,672	-0.02%
2019/01/15	68	73.09	12	73.07	73.10	56	5,906	0.95%
2019/01/14	0	0.00	1	72.50	72.80	-1	5,989	-0.02%
2019/01/11	61	73.16	4	73.20	72.20	57	6,089	0.94%
2019/01/10	7	76.57	0	0.00	76.30	7	6,209	0.11%
2019/01/09	12	76.28	10	76.00	76.00	2	6,455	0.03%
2019/01/08	1	77.80	5	78.36	77.50	-4	6,583	-0.06%
2019/01/07	2	76.50	0	0.00	76.20	2	6,834	0.03%
2019/01/04	10	76.37	0	0.00	75.70	10	6,930	0.14%
2019/01/03	116	77.47	0	0.00	77.20	116	7,041	1.65%	大買/鉅額交易
2019/01/02	21	77.69	3	77.70	77.30	18	7,151	0.25%
2018/12/26	0	0.00	2	74.10	71.60	-2	7,653	-0.03%
2018/12/25	2	73.10	5	73.16	73.10	-3	7,647	-0.04%
2018/12/24	8	73.71	2	73.40	74.20	6	7,653	0.08%
2018/12/22	2	72.60	0	0.00	72.50	2	7,636	0.03%
2018/12/21	2	73.15	3	72.20	73.50	-1	7,630	-0.01%
2018/12/20	2	71.85	2	72.00	73.40	0	7,589	0.00%
2018/12/19	6	72.88	7	74.23	71.30	-1	7,486	-0.01%
2018/12/18	1	79.10	5	80.24	79.00	-4	7,334	-0.05%
2018/12/17	6	80.83	3	81.00	80.90	3	7,298	0.04%
2018/12/14	6	80.40	5	81.20	79.20	1	7,283	0.01%
2018/12/13	0	0.00	8	80.89	80.70	-8	7,234	-0.11%
2018/12/12	12	82.12	15	82.63	81.60	-3	7,186	-0.04%
2018/12/11	11	80.40	29	80.78	80.00	-18	7,080	-0.25%
2018/12/10	42	80.03	28	80.19	79.20	14	7,022	0.20%
2018/12/07	21	78.84	29	76.91	80.20	-8	6,862	-0.12%
2018/12/06	71	78.18	59	77.28	74.10	12	6,722	0.18%
2018/12/05	17	76.36	28	76.97	77.70	-11	6,497	-0.17%
2018/12/04	48	79.44	36	78.62	77.10	12	6,469	0.19%
2018/12/03	17	78.31	30	79.20	78.80	-13	6,434	-0.20%
2018/11/30	35	79.03	32	79.86	78.00	3	6,371	0.05%
2018/11/29	18	78.71	11	78.05	77.90	7	6,209	0.11%
2018/11/28	12	77.66	15	78.49	76.10	-3	6,073	-0.05%
2018/11/27	17	77.16	16	77.43	78.20	1	5,967	0.02%
2018/11/26	12	75.41	25	76.35	76.40	-13	5,845	-0.22%
2018/11/23	25	75.44	32	76.24	75.60	-7	5,714	-0.12%
2018/11/22	33	74.75	14	74.27	73.80	19	5,505	0.35%
2018/11/21	19	69.99	21	69.02	70.50	-2	5,205	-0.04%
2018/11/20	4	64.43	13	64.32	64.10	-9	4,983	-0.18%
2018/11/19	16	63.99	8	64.70	64.60	8	4,935	0.16%
2018/11/16	0	0.00	4	60.78	62.30	-4	4,731	-0.08%
2018/11/15	2	56.60	4	57.38	56.70	-2	4,649	-0.04%
2018/11/14	6	57.47	0	0.00	57.20	6	4,642	0.13%
2018/11/13	4	56.55	8	56.55	57.30	-4	4,631	-0.09%
2018/11/12	0	0.00	5	59.10	58.10	-5	4,641	-0.11%
2018/11/09	3	59.13	3	59.33	59.40	0	4,649	0.00%
2018/11/08	4	59.38	0	0.00	59.00	4	4,641	0.09%
2018/11/07	1	60.20	0	0.00	60.20	1	4,623	0.02%
2018/11/06	4	59.73	4	60.28	59.20	0	4,648	0.00%
2018/11/05	8	58.49	7	59.37	58.60	1	4,615	0.02%
2018/11/02	11	60.90	8	61.48	60.10	3	4,580	0.07%
2018/11/01	9	61.08	9	61.23	60.80	0	4,565	0.00%
2018/10/31	6	58.28	5	58.90	59.70	1	4,525	0.02%
2018/10/30	10	59.19	16	59.46	59.00	-6	4,504	-0.13%
2018/10/29	13	59.37	12	58.08	58.70	1	4,479	0.02%
2018/10/26	11	62.23	8	62.50	60.30	3	4,417	0.07%
2018/10/25	5	62.28	9	62.70	63.30	-4	4,334	-0.09%
2018/10/24	15	64.63	8	64.63	63.00	7	4,179	0.17%
2018/10/23	13	68.84	14	68.38	65.90	-1	4,012	-0.02%
2018/10/22	5	66.92	1	67.40	66.20	4	3,782	0.11%
2018/10/19	3	65.80	11	65.42	67.60	-8	3,731	-0.21%
2018/10/18	25	67.26	19	67.29	66.00	6	3,623	0.17%
2018/10/17	15	66.73	15	66.95	67.20	0	3,478	0.00%
2018/10/16	2	63.10	10	65.43	63.40	-8	3,237	-0.25%
2018/10/15	16	64.73	4	65.65	65.90	12	3,152	0.38%
2018/10/12	0	0.00	1	60.00	63.80	-1	2,834	-0.04%
2018/10/11	7	58.61	7	58.89	58.00	0	2,746	0.00%
2018/10/09	3	61.90	5	61.94	61.00	-2	2,633	-0.08%
2018/10/08	5	60.36	5	61.08	62.50	0	2,566	0.00%
2018/10/05	17	56.34	19	56.88	58.30	-2	2,235	-0.09%
2018/10/04	1	51.90	3	53.00	53.00	-2	2,106	-0.09%
2018/10/03	1	52.30	2	52.20	51.90	-1	2,178	-0.05%
2018/10/02	4	53.38	6	53.65	52.80	-2	2,215	-0.09%
2018/10/01	1	52.90	2	53.20	53.20	-1	2,299	-0.04%
2018/09/20	6	52.00	2	51.00	51.00	4	2,527	0.16%
2018/09/19	2	50.80	2	50.70	50.70	0	2,520	0.00%
2018/09/18	1	51.30	0	0.00	50.60	1	2,541	0.04%
2018/09/14	2	54.30	0	0.00	54.50	2	2,606	0.08%
2018/09/12	1	51.00	1	52.00	51.70	0	2,674	0.00%
2018/09/07	2	60.00	0	0.00	55.00	2	2,856	0.07%
2018/08/29	0	0.00	6	62.77	63.00	-6	3,818	-0.16%
2018/08/28	12	63.41	8	63.70	62.30	4	4,051	0.10%
2018/08/17	4	65.40	2	65.80	63.50	2	4,855	0.04%
2018/08/13	6	62.17	6	63.10	63.10	0	5,122	0.00%
2018/08/09	0	0.00	1	69.00	69.00	-1	5,233	-0.02%
2018/08/08	1	71.00	0	0.00	69.70	1	5,338	0.02%
2018/08/06	6	73.23	7	73.60	72.60	-1	5,481	-0.02%
2018/07/24	0	0.00	1	67.90	69.90	-1	6,670	-0.01%
2018/07/20	9	72.07	4	72.75	69.20	5	7,331	0.07%
2018/07/18	3	70.20	3	69.90	69.60	0	7,690	0.00%
2018/07/17	0	0.00	1	72.10	71.30	-1	7,892	-0.01%
2018/07/16	0	0.00	3	74.77	74.70	-3	8,350	-0.04%
2018/07/13	1	71.90	3	72.20	72.10	-2	8,375	-0.02%
2018/07/12	1	69.20	0	0.00	70.90	1	8,422	0.01%
2018/07/11	1	69.50	2	68.30	68.00	-1	8,458	-0.01%
2018/07/10	3	67.20	4	66.85	67.30	-1	8,500	-0.01%
2018/07/09	1	65.20	0	0.00	67.80	1	8,641	0.01%
2018/07/05	2	64.50	1	65.10	65.10	1	8,967	0.01%
2018/06/26	2	78.50	1	81.60	78.20	1	9,109	0.01%
2018/06/25	1	81.80	0	0.00	81.80	1	9,075	0.01%
2018/06/21	2	83.20	3	84.30	85.00	-1	9,106	-0.01%
2018/06/20	1	82.90	1	85.20	82.90	0	9,071	0.00%
2018/06/19	1	83.30	0	0.00	83.30	1	9,004	0.01%
2018/06/14	5	88.90	1	88.10	87.30	4	8,842	0.05%
2018/06/13	11	90.85	11	90.75	88.20	0	8,725	0.00%
2018/06/12	1	90.30	7	87.49	87.30	-6	8,543	-0.07%
2018/06/11	0	0.00	1	85.60	86.00	-1	8,383	-0.01%
2018/06/08	6	90.02	0	0.00	84.90	6	8,330	0.07%
2018/06/07	43	91.61	41	90.98	89.10	2	8,154	0.02%
2018/06/06	46	88.30	47	87.53	88.80	-1	7,921	-0.01%
2018/06/05	10	89.05	10	88.95	88.90	0	7,773	0.00%
2018/06/04	10	90.97	4	87.25	87.10	6	7,532	0.08%
2018/06/01	9	82.16	9	84.19	86.30	0	7,180	0.00%
2018/05/31	1	75.40	1	78.50	78.50	0	6,909	0.00%
2018/05/30	0	0.00	1	72.60	72.00	-1	6,813	-0.01%
2018/05/29	7	72.46	4	73.55	72.00	3	6,763	0.04%
2018/05/28	1	73.90	0	0.00	73.90	1	6,727	0.01%
2018/05/25	1	75.00	27	74.71	74.00	-26	6,697	-0.39%
2018/05/24	4	77.33	4	77.38	77.00	0	6,643	0.00%
2018/05/23	10	76.69	7	76.81	77.60	3	6,567	0.05%
2018/05/22	25	74.08	25	73.40	73.40	0	6,431	0.00%
2018/05/21	10	73.40	14	73.73	73.40	-4	6,376	-0.06%
2018/05/18	1	77.60	102	76.49	74.80	-101	6,269	-1.61%	大賣/鉅額交易
2018/05/17	10	77.80	12	78.12	77.80	-2	6,178	-0.03%
2018/05/16	1	77.70	0	0.00	77.30	1	6,093	0.02%
2018/05/10	30	81.81	3	80.90	81.90	27	5,666	0.48%
2018/05/09	3	78.37	5	78.54	77.00	-2	5,455	-0.04%
2018/05/08	1	82.40	1	80.90	80.90	0	5,277	0.00%
2018/05/07	3	82.30	2	82.05	82.80	1	5,180	0.02%
2018/05/04	3	80.43	2	80.30	80.30	1	5,026	0.02%
2018/05/03	1	86.10	9	90.14	86.10	-8	4,759	-0.17%
2018/05/02	11	89.81	8	89.84	91.20	3	4,545	0.07%
2018/04/30	1	91.10	0	0.00	89.20	1	4,420	0.02%
2018/04/27	7	91.91	0	0.00	88.80	7	4,208	0.17%
2018/04/26	107	91.94	5	91.12	91.00	102	3,949	2.58%	大買/鉅額交易
2018/04/25	1	87.50	4	86.48	88.90	-3	3,471	-0.09%
2018/04/24	4	82.93	4	83.25	80.90	0	3,192	0.00%
2018/04/23	7	84.84	8	86.05	83.00	-1	3,014	-0.03%
2018/04/20	14	81.79	15	82.59	81.80	-1	2,787	-0.04%
2018/04/19	12	78.48	6	74.20	78.60	6	2,277	0.26%
2018/04/18	7	69.51	5	70.42	71.50	2	2,129	0.09%
2018/04/17	4	66.95	10	67.50	67.30	-6	2,016	-0.30%
2018/04/16	0	0.00	6	71.75	71.50	-6	1,902	-0.32%
2018/04/13	7	70.60	10	70.54	70.50	-3	1,770	-0.17%
2018/04/12	5	69.40	13	68.68	70.00	-8	1,579	-0.51%
2018/04/09	8	57.35	6	57.67	60.90	2	926	0.22%
2018/04/03	3	55.80	3	56.50	55.40	0	816	0.00%
2018/03/31	0	0.00	1	55.30	55.20	-1	730	-0.14%
2018/03/29	0	0.00	2	54.40	53.30	-2	650	-0.31%
2018/03/23	0	0.00	4	48.65	48.90	-4	449	-0.89%
2018/03/21	0	0.00	2	48.55	48.90	-2	420	-0.48%
2018/02/06	1	47.50	0	0.00	44.50	1	496	0.20%
2018/02/05	3	48.05	0	0.00	48.80	3	495	0.61%
2018/01/31	1	48.80	0	0.00	48.80	1	564	0.18%
2018/01/24	2	50.30	0	0.00	50.30	2	666	0.30%
2018/01/18	0	0.00	1	50.70	49.70	-1	667	-0.15%
2018/01/16	5	51.10	5	50.60	50.60	0	672	0.00%
2018/01/03	1	50.50	0	0.00	50.40	1	654	0.15%
2018/01/02	0	0.00	1	51.20	51.10	-1	647	-0.15%