鴻準 (2354)-兆豐-竹北券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
56.5
漲跌
▲0.9
漲幅
+1.62%
成交量
8,020張
產業
上市其他電子類股
1001人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－兆豐-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	6	56.10	6	55.95	56.50	0	18,105	0.00%
2024/04/17	5	55.88	8	55.60	55.60	-3	17,987	-0.02%
2024/04/16	1	55.40	2	55.30	55.00	-1	17,836	-0.01%
2024/04/15	1	57.20	1	57.20	57.50	0	17,596	0.00%
2024/04/12	3	58.73	1.3	58.62	58.50	1.7	17,434	0.01%
2024/04/11	7	59.54	5.5	59.14	59.10	1.5	17,226	0.01%
2024/04/10	8	62.24	6.5	62.37	61.20	1.5	16,729	0.01%
2024/04/09	25	63.13	5	63.82	63.00	20	16,351	0.12%
2024/04/08	6	63.03	1	63.40	63.50	5	15,980	0.03%
2024/04/03	7	63.54	10	63.71	64.00	-3	15,670	-0.02%
2024/04/02	6.7	64.64	14	64.46	64.90	-7.3	15,264	-0.05%
2024/04/01	20.3	64.44	20	64.20	63.80	0.3	14,706	0.00%
2024/03/29	14.1	63.56	31	63.24	63.00	-16.9	14,144	-0.12%
2024/03/28	36.5	65.88	23	66.15	65.10	13.5	13,289	0.10%
2024/03/27	33	62.32	16	62.23	63.60	17	10,914	0.16%
2024/03/26	5	58.10	0	0.00	57.90	5	9,790	0.05%
2024/03/25	2	58.55	4	58.53	58.70	-2	9,502	-0.02%
2024/03/22	9	59.37	9	59.47	59.00	0	9,239	0.00%
2024/03/21	12	59.19	1	59.10	59.10	11	8,698	0.13%
2024/03/20	11	58.44	7	58.47	58.20	4	8,078	0.05%
2024/03/19	10	56.41	10.1	56.46	58.10	-0.1	6,912	0.00%
2024/03/18	6	54.95	7	54.83	55.40	-1	6,431	-0.02%
2024/03/15	6.1	56.18	3	56.80	55.60	3.1	6,066	0.05%
2024/03/14	8	55.09	11.4	54.03	53.70	-3.3	4,982	-0.07%
2024/03/13	25.4	59.23	33	58.52	58.90	-7.7	4,239	-0.18%
2024/03/12	4	53.88	17	53.32	55.30	-13	2,479	-0.52%
2024/03/11	0.1	49.00	0	0.00	50.30	0.1	2,126	0.00%
2024/03/08	1	49.70	0	0.00	49.20	1	2,072	0.05%
2024/03/07	0.1	49.60	0	0.00	50.10	0.1	2,041	0.00%
2024/03/04	0	0.00	0.5	50.00	50.00	-0.5	1,969	-0.03%
2024/02/22	10	50.90	0	0.00	50.70	10	1,954	0.51%
2024/02/19	0.3	50.30	0	0.00	50.30	0.3	1,984	0.02%
2024/02/15	1	49.30	0	0.00	49.40	1	2,030	0.05%
2024/02/02	0	0.00	1	50.70	50.90	-1	1,987	-0.05%
2024/01/30	0	0.00	0.8	50.40	50.40	-0.8	2,017	-0.04%
2024/01/26	0.2	50.60	0	0.00	50.50	0.2	2,051	0.01%
2024/01/22	0.3	50.16	0	0.00	50.20	0.3	2,179	0.01%
2024/01/18	0	0.00	0.5	49.85	49.60	-0.5	2,193	-0.02%
2024/01/17	0.1	50.00	0	0.00	49.65	0.1	2,182	0.00%
2024/01/16	0.2	50.60	0	0.00	50.80	0.2	2,151	0.01%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/05	0	0.00	1	51.90	51.80	-1	2,331	-0.04%
2024/01/04	0.1	52.00	0	0.00	51.90	0.1	2,373	0.00%
2024/01/02	0.1	52.82	0	0.00	52.80	0.1	2,540	0.00%
2023/12/29	2	53.20	0.5	52.90	53.10	1.6	2,580	0.06%
2023/12/22	0.1	51.90	1	51.60	51.70	-0.9	2,801	-0.03%
2023/12/13	0.1	52.10	0	0.00	52.00	0.1	4,243	0.00%
2023/12/12	0	0.00	1	51.50	51.30	-1	4,373	-0.02%
2023/12/11	0.2	51.50	0	0.00	51.30	0.2	4,414	0.00%
2023/12/07	0.1	51.90	0	0.00	51.50	0.1	4,462	0.00%
2023/12/06	0.3	52.20	0	0.00	52.00	0.3	4,460	0.01%
2023/11/29	0	0.00	2	53.60	53.40	-2	4,483	-0.04%
2023/11/21	0	0.00	12	53.47	53.50	-12	4,550	-0.26%
2023/11/17	0.1	53.50	11	53.10	53.20	-10.9	4,530	-0.24%
2023/11/09	5	52.40	0	0.00	52.30	5	4,488	0.11%
2023/11/08	6	52.20	0	0.00	52.20	6	4,509	0.13%
2023/11/02	5	52.80	0	0.00	53.00	5	4,561	0.11%
2023/10/31	0	0.00	10	52.50	52.40	-10	4,583	-0.22%
2023/10/30	0	0.00	7	52.30	51.80	-7	4,597	-0.15%
2023/10/27	0.1	53.00	0	0.00	52.90	0.1	4,570	0.00%
2023/10/24	0.2	53.00	0	0.00	53.10	0.2	4,689	0.00%
2023/10/23	10	53.70	0	0.00	53.50	10	4,929	0.20%
2023/10/20	0	0.00	3	54.40	54.70	-3	5,472	-0.05%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/17	0	0.00	5	56.42	56.40	-5	5,440	-0.09%
2023/10/13	2	57.30	3	57.13	57.20	-1	5,601	-0.02%
2023/10/12	0	0.00	2	57.90	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	2.5	57.26	57.40	-2.5	5,704	-0.04%
2023/10/06	4.3	56.55	1	56.70	56.50	3.3	5,731	0.06%
2023/10/05	1	58.00	2.2	57.36	58.20	-1.2	5,621	-0.02%
2023/10/04	2.4	56.77	0	0.00	57.10	2.4	5,578	0.04%
2023/10/03	5	58.20	0	0.00	57.40	5	5,552	0.09%
2023/09/28	0	0.00	2	57.40	57.70	-2	5,487	-0.04%
2023/09/27	0	0.00	3	56.00	55.90	-3	5,446	-0.06%
2023/09/26	2	57.15	0	0.00	56.30	2	5,403	0.04%
2023/09/25	0	0.00	6	57.60	57.60	-6	5,400	-0.11%
2023/09/22	2	57.80	1	57.50	57.50	1	5,379	0.02%
2023/09/21	2	58.65	1	58.00	58.00	1	5,321	0.02%
2023/09/20	12	59.65	4	59.83	58.90	8	5,188	0.15%
2023/09/19	18	60.50	26	60.15	60.70	-8	4,915	-0.16%
2023/09/18	13	57.90	0	0.00	57.10	13	4,282	0.30%
2023/09/15	0	0.00	1	58.40	59.00	-1	4,137	-0.02%
2023/09/14	1	57.50	0	0.00	57.50	1	3,996	0.03%
2023/09/12	0	0.00	1	57.10	57.30	-1	4,003	-0.02%
2023/09/04	0	0.00	0.1	55.90	55.90	-0.1	4,034	0.00%
2023/08/31	0	0.00	1	56.00	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	3	54.90	55.30	-3	3,950	-0.08%
2023/08/24	1	55.80	0	0.00	55.50	1	4,130	0.02%
2023/08/21	0	0.00	1	54.40	54.30	-1	4,116	-0.02%
2023/08/16	0	0.00	1	54.70	54.80	-1	4,072	-0.02%
2023/08/15	0	0.00	4	55.55	55.50	-4	4,056	-0.10%
2023/08/02	0	0.00	1	54.90	54.50	-1	3,906	-0.03%
2023/07/31	0	0.00	1	55.70	55.70	-1	3,826	-0.03%
2023/07/28	2	56.05	0	0.00	56.30	2	3,781	0.05%
2023/07/27	2	56.85	2	57.30	56.90	0	3,731	0.00%
2023/07/26	8	58.59	5	57.20	57.00	3	3,664	0.08%
2023/07/25	9	59.24	4	59.50	59.50	5	3,399	0.15%
2023/07/24	0	0.00	1	54.10	55.00	-1	2,796	-0.04%
2023/07/21	1	54.40	0	0.00	54.30	1	2,766	0.04%
2023/07/20	0	0.00	6	55.38	55.20	-6	2,750	-0.22%
2023/07/19	13	56.72	8	55.90	55.90	5	2,738	0.18%
2023/07/18	7	57.33	11	57.60	57.40	-4	2,693	-0.15%
2023/07/17	6	57.00	0	0.00	57.20	6	2,560	0.23%
2023/07/14	4	55.40	0	0.00	56.20	4	2,497	0.16%
2023/07/13	0	0.00	1	56.10	54.90	-1	2,433	-0.04%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/07	1	53.00	0	0.00	52.90	1	2,353	0.04%
2023/07/06	0	0.00	10	52.70	53.00	-10	2,335	-0.43%
2023/07/05	1	53.90	7	53.70	53.70	-6	2,299	-0.26%
2023/07/04	7	54.80	0	0.00	54.70	7	2,283	0.31%
2023/06/27	10	56.70	1	56.80	55.80	9	2,426	0.37%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/19	0	0.00	6	56.42	56.50	-6	2,318	-0.26%
2023/06/16	1	56.00	5	56.60	56.00	-4	2,301	-0.17%
2023/06/15	1	56.30	1	56.70	56.50	0	2,246	0.00%
2023/06/14	21	57.22	1.3	56.37	56.50	19.7	2,238	0.88%
2023/06/13	1.4	55.94	0	0.00	55.80	1.4	2,150	0.06%
2023/06/12	2	55.50	0	0.00	55.40	2	2,109	0.09%
2023/06/08	0	0.00	1	54.90	55.00	-1	2,106	-0.05%
2023/06/01	1	55.20	2	55.50	55.80	-1	2,232	-0.04%
2023/05/30	0	0.00	3	54.53	54.50	-3	2,127	-0.14%
2023/05/26	0.2	53.50	0	0.00	53.20	0.2	2,140	0.01%
2023/05/25	3	53.67	0	0.00	53.60	3	2,188	0.14%
2023/05/15	0	0.00	2	52.20	52.70	-2	2,345	-0.09%
2023/05/12	2.3	51.83	0	0.00	52.20	2.3	2,409	0.10%
2023/05/11	0.1	52.50	0	0.00	52.40	0.1	2,424	0.00%
2023/05/08	0.1	53.30	0	0.00	53.50	0.1	2,534	0.00%
2023/04/26	0.1	52.90	1	53.10	52.90	-0.9	3,288	-0.03%
2023/04/19	0	0.00	1	55.80	55.00	-1	3,398	-0.03%
2023/04/18	2.1	54.99	0	0.00	54.80	2.1	3,409	0.06%
2023/04/14	0	0.00	1	55.00	54.80	-1	3,409	-0.03%
2023/04/07	1	56.20	2	56.15	55.50	-1	3,495	-0.03%
2023/03/31	0	0.00	1	56.20	55.90	-1	3,415	-0.03%
2023/03/30	1	55.90	0	0.00	55.60	1	3,385	0.03%
2023/03/29	0	0.00	2	55.50	55.50	-2	3,342	-0.06%
2023/03/22	0	0.00	1	53.40	53.30	-1	3,255	-0.03%
2023/03/16	0.4	52.31	0	0.00	51.90	0.4	3,323	0.01%
2023/03/15	1	52.90	0	0.00	52.70	1	3,343	0.03%
2023/03/14	0.1	53.00	0	0.00	52.90	0.1	3,392	0.00%
2023/03/10	1	53.90	0	0.00	53.60	1	3,664	0.03%
2023/03/09	1.2	55.08	0	0.00	54.90	1.2	3,665	0.03%
2023/03/08	1	55.00	0	0.00	55.20	1	3,746	0.03%
2023/03/07	0	0.00	1	56.60	56.00	-1	3,688	-0.03%
2023/03/06	1	56.00	0	0.00	55.90	1	3,654	0.03%
2023/02/24	1	56.10	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	2	56.10	56.00	-2	3,592	-0.06%
2023/02/22	1	55.20	1	55.20	55.20	0	3,564	0.00%
2023/02/21	2	56.00	1	55.70	55.70	1	3,561	0.03%
2023/02/20	1	55.90	0	0.00	56.00	1	3,617	0.03%
2023/02/17	1.2	55.17	0	0.00	55.30	1.2	3,625	0.03%
2023/02/15	1	54.90	0	0.00	54.50	1	3,743	0.03%
2023/02/06	0	0.00	2	56.40	56.50	-2	3,643	-0.05%
2023/02/02	0	0.00	1	56.60	56.40	-1	3,504	-0.03%
2023/02/01	2	55.10	20	54.90	55.00	-18	3,320	-0.54%
2023/01/31	0.2	55.00	1	55.00	54.20	-0.8	3,260	-0.02%
2023/01/30	21	55.28	4	54.78	55.40	17	3,155	0.54%
2023/01/17	1	52.20	7	52.40	52.20	-6	2,909	-0.21%
2023/01/12	0	0.00	3	53.00	52.70	-3	2,949	-0.10%
2023/01/11	2	53.50	4	53.75	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	2	53.20	53.40	-2	2,918	-0.07%
2023/01/09	3	53.20	1	53.40	53.20	2	2,923	0.07%
2023/01/06	2	52.20	14	52.30	52.40	-12	2,890	-0.42%
2023/01/05	0	0.00	28	51.44	51.00	-28	2,871	-0.98%
2022/12/28	12	52.37	2	52.20	52.30	10	2,828	0.35%
2022/12/26	0	0.00	3	51.20	51.10	-3	2,790	-0.11%
2022/12/22	3	52.00	0	0.00	52.00	3	2,833	0.11%
2022/12/20	0	0.00	2	51.00	51.00	-2	2,826	-0.07%
2022/12/19	20	52.10	3	51.90	51.90	17	2,840	0.60%
2022/12/16	1	52.50	2	52.80	52.60	-1	2,839	-0.04%
2022/12/14	1	53.60	0	0.00	53.70	1	2,803	0.04%
2022/12/13	4	53.95	0	0.00	53.70	4	2,770	0.14%
2022/12/07	10	52.50	0	0.00	52.80	10	2,711	0.37%
2022/12/06	0	0.00	1	53.60	53.20	-1	2,685	-0.04%
2022/12/05	2	54.60	1	54.00	54.20	1	2,636	0.04%
2022/12/02	0	0.00	1	53.40	54.00	-1	2,540	-0.04%
2022/12/01	2	52.10	0	0.00	51.90	2	2,378	0.08%
2022/11/30	0	0.00	3	51.70	52.10	-3	2,386	-0.13%
2022/11/28	1	49.40	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0	0.00	1	49.90	49.95	-1	2,287	-0.04%
2022/11/14	0	0.00	1	49.50	49.50	-1	2,234	-0.04%
2022/11/11	1	48.80	1	48.80	48.85	0	2,177	0.00%
2022/11/10	2	47.65	2	47.75	47.55	0	2,115	0.00%
2022/11/09	2	47.65	3	48.02	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	3	46.73	46.85	-3	2,079	-0.14%
2022/11/07	6	46.04	0	0.00	46.30	6	2,114	0.28%
2022/11/03	0	0.00	1	45.65	45.55	-1	2,187	-0.05%
2022/11/01	0.1	45.20	0	0.00	45.45	0.1	2,199	0.00%
2022/10/27	0	0.00	0.1	45.98	45.85	-0.1	2,203	0.00%
2022/10/20	0	0.00	1	45.85	45.95	-1	2,224	-0.04%
2022/10/19	1	46.60	1	46.35	46.00	0	2,210	0.00%
2022/10/18	1	46.45	0	0.00	46.30	1	2,214	0.05%
2022/10/17	1	46.20	0	0.00	46.45	1	2,258	0.04%
2022/10/14	0	46.10	0	0.00	46.10	0	2,267	0.00%
2022/10/13	0.1	45.40	0	0.00	45.25	0.1	2,296	0.00%
2022/10/06	0	0.00	1	46.80	47.00	-1	2,319	-0.04%
2022/10/05	0.1	46.60	0	0.00	46.55	0.1	2,364	0.00%
2022/10/04	0	0.00	3	45.88	46.05	-3	2,371	-0.13%
2022/10/03	0	0.00	4	45.55	45.30	-4	2,379	-0.17%
2022/09/29	0	0.00	1	45.85	45.95	-1	2,429	-0.04%
2022/09/28	1	45.85	0	0.00	45.15	1	2,452	0.04%
2022/09/27	0	0.00	1	46.40	46.40	-1	2,460	-0.04%
2022/09/26	0.1	45.90	0	0.00	45.80	0.1	2,514	0.00%
2022/09/23	1	46.85	0	0.00	46.75	1	2,600	0.04%
2022/09/21	1	47.40	1	47.35	47.35	0	2,775	0.00%
2022/09/19	0	0.00	10	48.05	48.00	-10	2,802	-0.36%
2022/09/16	1	48.15	0	0.00	48.00	1	2,831	0.04%
2022/09/13	2	49.30	6	49.62	49.80	-4	2,901	-0.14%
2022/09/12	1	48.65	1	49.00	49.00	0	3,011	0.00%
2022/09/08	0	0.00	2	47.50	48.10	-2	3,178	-0.06%
2022/09/06	1.1	49.08	27	49.65	48.15	-25.9	3,297	-0.79%
2022/09/01	2	50.20	0	0.00	50.20	2	3,454	0.06%
2022/08/31	5	50.50	0	0.00	50.60	5	3,532	0.14%
2022/08/29	2	50.45	0	0.00	50.20	2	3,669	0.05%
2022/08/26	1	51.30	2	51.40	51.60	-1	3,781	-0.03%
2022/08/19	0	0.00	2	50.70	50.60	-2	6,346	-0.03%
2022/08/15	1	50.70	0	0.00	50.40	1	6,717	0.01%
2022/08/12	1	51.10	1	51.10	51.10	0	6,721	0.00%
2022/08/11	0.2	50.20	0	0.00	50.60	0.2	6,755	0.00%
2022/08/08	0	0.00	1	48.30	48.60	-1	6,957	-0.01%
2022/08/04	0	0.00	1	47.75	47.95	-1	7,101	-0.01%
2022/08/02	0	0.00	2	48.30	48.30	-2	7,144	-0.03%
2022/08/01	0	0.00	10	49.48	49.50	-10	7,140	-0.14%
2022/07/29	0	0.00	1	49.30	49.25	-1	7,144	-0.01%
2022/07/28	2	49.40	2	49.28	49.30	0	7,157	0.00%
2022/07/27	0	0.00	3	48.97	49.00	-3	7,182	-0.04%
2022/07/26	1.2	48.94	2	48.75	48.70	-0.9	7,202	-0.01%
2022/07/25	0	0.00	1	49.10	49.20	-1	7,216	-0.01%
2022/07/22	28	48.76	20	49.75	49.20	8	7,219	0.11%
2022/07/21	1	48.20	1	47.65	48.75	0	7,194	0.00%
2022/07/19	1	46.70	0	0.00	46.90	1	7,176	0.01%
2022/07/18	3	47.17	0	0.00	47.00	3	7,226	0.04%
2022/07/15	20	46.60	0	0.00	46.60	20	7,237	0.28%
2022/07/14	6	46.85	0	0.00	46.80	6	7,239	0.08%
2022/07/13	1	47.15	2	46.98	47.05	-1	7,246	-0.01%
2022/07/08	1	46.70	5	46.49	46.05	-4	7,190	-0.06%
2022/07/07	0	0.00	1	45.95	46.25	-1	7,184	-0.01%
2022/07/06	3	45.45	3	46.30	45.10	0	7,162	0.00%
2022/07/05	6	46.53	4	46.65	46.55	2	7,137	0.03%
2022/07/04	2	45.98	6	46.13	45.70	-4	7,133	-0.06%
2022/07/01	2.1	48.28	3	48.67	47.00	-0.9	7,121	-0.01%
2022/06/30	5.5	50.36	1	49.95	49.30	4.5	7,040	0.06%
2022/06/29	1.6	52.50	0	0.00	52.20	1.6	6,921	0.02%
2022/06/28	1	52.80	0	0.00	53.10	1	6,904	0.01%
2022/06/27	0	0.00	2	53.70	53.60	-2	6,921	-0.03%
2022/06/24	1	52.60	1	53.30	52.70	0	6,897	0.00%
2022/06/23	1	52.80	0	0.00	52.50	1	6,879	0.01%
2022/06/22	1.1	53.30	0	0.00	53.20	1.1	6,844	0.02%
2022/06/21	0	0.00	2	53.95	54.60	-2	6,830	-0.03%
2022/06/20	3.1	54.13	1	54.90	52.90	2.1	6,795	0.03%
2022/06/17	2.1	54.32	0	0.00	55.50	2.1	6,680	0.03%
2022/06/16	10	55.30	0	0.00	55.20	10	6,524	0.15%
2022/06/15	1	56.50	0	0.00	56.20	1	6,514	0.02%
2022/06/14	0	0.00	3	56.20	56.40	-3	6,485	-0.05%
2022/06/09	3	56.40	0	0.00	56.40	3	6,310	0.05%
2022/06/08	5	56.58	14	56.44	56.40	-9	6,213	-0.14%
2022/06/07	4	56.80	0	0.00	56.20	4	6,155	0.06%
2022/06/06	8	56.06	1	56.50	56.30	7	6,090	0.11%
2022/06/02	14	55.93	7	57.03	56.50	7	5,993	0.12%
2022/06/01	10	56.09	22	56.29	56.00	-12	5,706	-0.21%
2022/05/31	13	53.94	6	55.05	54.60	7	5,360	0.13%
2022/05/30	7.3	54.28	0	0.00	54.30	7.3	3,832	0.19%
2022/05/27	4	54.65	0	0.00	54.60	4	3,693	0.11%
2022/05/26	0	0.00	1	54.20	54.40	-1	3,640	-0.03%
2022/05/25	0	0.00	3	54.10	54.40	-3	3,678	-0.08%
2022/05/24	0.2	53.50	4	53.20	53.20	-3.8	3,683	-0.10%
2022/05/20	1	54.40	1.4	54.50	54.50	-0.4	3,641	-0.01%
2022/05/19	5	54.08	0	0.00	54.00	5	3,686	0.14%
2022/05/18	1	55.20	1	55.70	55.60	0	3,604	0.00%
2022/05/17	6.1	55.89	0	0.00	54.90	6.1	3,578	0.17%
2022/05/16	2.2	56.53	0	0.00	55.90	2.2	3,497	0.06%
2022/05/13	21	58.94	2	59.20	58.50	19	3,385	0.56%
2022/05/05	1	60.80	0	0.00	61.30	1	3,468	0.03%
2022/05/04	0	0.00	1	60.50	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	1	58.90	59.90	-1	3,499	-0.03%
2022/04/29	1	59.10	0	0.00	59.00	1	3,495	0.03%
2022/04/28	1.2	58.54	0	0.00	59.00	1.2	3,522	0.03%
2022/04/19	1	60.30	0	0.00	60.10	1	3,474	0.03%
2022/04/18	1	60.10	1	60.50	60.60	0	3,473	0.00%
2022/04/15	0	0.00	1	60.80	60.60	-1	3,480	-0.03%
2022/04/14	0.1	61.00	0	0.00	61.10	0.1	3,541	0.00%
2022/04/12	0	0.00	1	60.00	60.20	-1	3,788	-0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/06	0	0.00	1	62.20	61.80	-1	3,737	-0.03%
2022/04/01	3	62.10	0	0.00	62.10	3	3,705	0.08%
2022/03/30	2	62.95	0	0.00	62.60	2	3,663	0.05%
2022/03/25	0.1	62.40	0	0.00	62.80	0.1	3,645	0.00%
2022/03/24	0	0.00	14	63.20	63.30	-14	3,651	-0.38%
2022/03/18	2	62.20	0	0.00	62.70	2	3,685	0.05%
2022/03/17	0	0.00	85	63.08	62.90	-85	3,647	-2.33%
2022/03/16	0	0.00	2	60.90	61.40	-2	3,647	-0.05%
2022/03/15	1.2	61.33	2	61.40	61.20	-0.8	3,661	-0.02%
2022/03/14	0.2	62.10	0	0.00	62.10	0.2	3,671	0.01%
2022/03/11	2	62.60	0	0.00	62.40	2	3,733	0.05%
2022/03/10	0	0.00	5	63.08	63.00	-5	3,775	-0.13%
2022/03/08	50.2	62.20	1	62.00	61.90	49.2	3,808	1.29%
2022/03/07	51	62.59	57	62.94	62.60	-6	3,803	-0.16%
2022/03/04	9	63.68	0	0.00	63.70	9	3,830	0.23%
2022/03/01	1	65.10	20	64.73	64.80	-19	3,908	-0.49%
2022/02/25	1	63.80	5	63.80	63.80	-4	3,836	-0.10%
2022/02/22	2	63.55	0	0.00	63.90	2	3,637	0.05%
2022/02/21	4	63.45	4	64.10	64.00	0	3,645	0.00%
2022/02/18	8	62.96	0.3	63.10	63.00	7.7	3,636	0.21%
2022/02/17	15	63.33	109	63.57	63.10	-94	3,784	-2.48%	大賣/
2022/02/16	2	62.75	2	62.85	62.90	0	3,852	0.00%
2022/02/15	0.1	62.80	0	0.00	62.00	0.1	3,898	0.00%
2022/02/14	101	62.00	0	0.00	62.30	101	4,021	2.51%	大買/鉅額交易
2022/02/11	1	62.90	1	63.30	63.30	0	4,071	0.00%
2022/02/10	0	0.00	157	63.14	63.60	-157	4,106	-3.82%	大賣/鉅額交易
2022/02/09	0	0.00	2	61.10	61.40	-2	4,034	-0.05%
2022/02/08	3	59.90	1	60.90	61.10	2	4,088	0.05%
2022/02/07	3	59.97	1	60.90	60.20	2	4,198	0.05%
2022/01/26	0.2	60.60	1	60.50	60.00	-0.8	4,219	-0.02%
2022/01/25	3.1	60.93	0	0.00	60.40	3.1	4,375	0.07%
2022/01/24	4.2	61.79	1	61.90	61.50	3.2	4,369	0.07%
2022/01/21	0	0.00	4	62.03	62.00	-4	4,417	-0.09%
2022/01/20	2	61.85	0	0.00	62.00	2	4,457	0.04%
2022/01/19	1	62.30	0	0.00	62.00	1	4,484	0.02%
2022/01/18	0	0.00	1	62.90	62.60	-1	4,506	-0.02%
2022/01/17	2	62.10	0	0.00	62.40	2	4,573	0.04%
2022/01/14	1.1	62.41	1	62.50	62.40	0.1	4,656	0.00%
2022/01/12	1.4	63.03	0	0.00	63.30	1.4	4,944	0.03%
2022/01/11	7.2	63.58	1	63.60	63.40	6.2	5,062	0.12%
2022/01/10	2	63.80	0	64.10	64.00	2	5,313	0.04%
2022/01/07	3	64.33	0	0.00	64.20	3	5,567	0.05%
2022/01/06	1	65.80	1	65.40	65.70	0	5,601	0.00%
2022/01/05	1	66.80	3	66.13	66.20	-2	5,650	-0.04%
2022/01/03	1	64.20	0	0.00	64.20	1	5,781	0.02%
2021/12/28	0	0.00	5	64.92	65.00	-5	6,623	-0.08%
2021/12/27	0	0.00	2	64.75	65.00	-2	7,234	-0.03%
2021/12/24	0	0.00	2	64.90	64.60	-2	7,497	-0.03%
2021/12/22	0	0.00	2	64.20	64.10	-2	8,081	-0.02%
2021/12/20	3	63.70	2	63.80	63.60	1	8,387	0.01%
2021/12/17	2.1	63.61	0	0.00	63.90	2.1	8,733	0.02%
2021/12/15	1	63.90	10	63.90	63.90	-9	9,158	-0.10%
2021/12/14	1	64.80	4	64.30	64.20	-3	9,301	-0.03%
2021/12/09	1.1	64.60	0	0.00	65.20	1.1	9,552	0.01%
2021/12/07	3	64.43	0	0.00	64.30	3	9,514	0.03%
2021/12/06	0.1	65.50	0	0.00	65.50	0.1	9,462	0.00%
2021/12/03	3	64.43	1	64.50	64.40	2	9,490	0.02%
2021/12/02	9	64.74	0	0.00	64.30	9	9,489	0.09%
2021/12/01	2	64.40	0	0.00	64.90	2	9,490	0.02%
2021/11/29	0	0.00	1	64.30	65.00	-1	9,497	-0.01%
2021/11/26	4	65.70	10	65.10	65.10	-6	9,469	-0.06%
2021/11/25	2.4	66.97	2	66.80	66.60	0.4	9,412	0.00%
2021/11/24	0	0.00	4	66.75	67.10	-4	9,427	-0.04%
2021/11/23	1	66.50	0	0.00	66.60	1	9,460	0.01%
2021/11/22	0	0.00	3	67.10	67.10	-3	9,442	-0.03%
2021/11/19	13	66.84	0	0.00	66.70	13	9,486	0.14%
2021/11/17	3	67.03	1	67.40	66.90	2	9,682	0.02%
2021/11/16	4	67.03	3	67.07	67.30	1	9,779	0.01%
2021/11/15	103	68.30	2	68.10	68.00	101	9,836	1.03%	大買/鉅額交易
2021/11/12	3	69.03	0	0.00	68.90	3	9,928	0.03%
2021/11/11	102	69.33	3	69.77	69.30	99	9,930	1.00%	大買/
2021/11/10	0	0.00	1	70.20	70.20	-1	9,851	-0.01%
2021/11/09	0	0.00	2	69.70	69.60	-2	9,853	-0.02%
2021/11/08	1	69.20	5	69.74	69.60	-4	9,847	-0.04%
2021/11/05	6	69.88	3	69.80	70.00	3	9,845	0.03%
2021/11/04	4	70.40	13	70.39	70.00	-9	9,782	-0.09%
2021/11/03	5	69.32	2	69.90	69.80	3	9,643	0.03%
2021/11/02	14	69.48	3	69.67	69.10	11	9,609	0.11%
2021/10/29	0.6	68.50	2	68.70	68.80	-1.4	9,456	-0.01%
2021/10/28	1	68.90	1	68.90	68.60	0	9,393	0.00%
2021/10/27	2	67.30	4	67.75	67.70	-2	9,316	-0.02%
2021/10/26	0	0.00	2	68.10	68.00	-2	9,311	-0.02%
2021/10/25	2	68.35	4	68.40	68.30	-2	9,279	-0.02%
2021/10/21	4	68.25	2	67.70	66.50	2	9,213	0.02%
2021/10/20	13	67.78	1.2	67.55	67.90	11.8	9,154	0.13%
2021/10/19	9.2	68.72	11	68.23	68.00	-1.8	9,037	-0.02%
2021/10/18	5	70.12	13.1	70.81	68.70	-8.1	8,913	-0.09%
2021/10/15	24	70.65	8	70.41	70.80	16	8,729	0.18%
2021/10/14	0	0.00	2	69.80	68.50	-2	8,527	-0.02%
2021/10/13	2	68.50	0	0.00	69.00	2	8,468	0.02%
2021/10/12	5	68.76	2.1	68.88	67.90	3	8,397	0.04%
2021/10/08	4	70.13	17	70.05	70.10	-13	8,305	-0.16%
2021/10/07	2	69.70	7	69.39	69.40	-5	8,151	-0.06%
2021/10/06	20	69.24	3	68.30	68.30	17	8,078	0.21%
2021/10/05	10	69.13	15	69.32	71.20	-5	7,773	-0.06%
2021/10/04	15	70.15	18	70.26	70.90	-3	7,414	-0.04%
2021/10/01	1	67.60	0	0.00	67.60	1	6,842	0.01%
2021/09/30	14	70.66	6	70.78	70.30	8	6,600	0.12%
2021/09/29	2	68.60	2	68.20	68.70	0	6,218	0.00%
2021/09/28	2	68.00	3	68.70	69.40	-1	6,209	-0.02%
2021/09/27	0	0.00	15	68.56	68.80	-15	6,058	-0.25%
2021/09/24	21	68.81	16	68.76	68.70	5	5,961	0.08%
2021/09/23	3	67.80	4	67.15	68.00	-1	5,645	-0.02%
2021/09/22	2	65.25	0	0.00	66.20	2	5,330	0.04%
2021/09/17	0	0.00	2	65.90	66.50	-2	5,240	-0.04%
2021/09/15	3	66.43	4	66.18	65.00	-1	5,073	-0.02%
2021/09/14	1	63.20	0	0.00	62.80	1	4,849	0.02%
2021/09/07	0	0.00	1	64.50	64.30	-1	4,951	-0.02%
2021/09/03	2	64.75	0	0.00	64.90	2	4,952	0.04%
2021/09/01	1	65.80	2	65.80	65.60	-1	4,851	-0.02%
2021/08/30	1	65.90	3	65.87	66.20	-2	4,853	-0.04%
2021/08/27	0.3	66.20	0	0.00	66.20	0.3	4,900	0.01%
2021/08/25	0	0.00	6	65.80	65.70	-6	5,051	-0.12%
2021/08/23	2	66.75	5	67.00	67.30	-3	5,006	-0.06%
2021/08/20	3	64.90	3	65.83	65.90	0	4,871	0.00%
2021/08/19	3.1	64.01	10	64.81	64.50	-6.9	4,791	-0.14%
2021/08/18	2	64.90	3	65.77	66.80	-1	4,610	-0.02%
2021/08/17	3	64.33	0	0.00	64.40	3	4,482	0.07%
2021/08/16	0	0.00	3	63.13	63.90	-3	4,440	-0.07%
2021/08/13	9	64.01	0	0.00	64.00	9	4,433	0.20%
2021/08/12	0	0.00	1	64.00	63.80	-1	4,405	-0.02%
2021/08/11	0	0.00	1	62.80	63.30	-1	4,404	-0.02%
2021/08/10	1	62.10	0	0.00	62.20	1	4,479	0.02%
2021/08/09	1	62.90	5	62.94	62.80	-4	4,608	-0.09%
2021/08/05	0	0.00	1	63.00	63.20	-1	4,772	-0.02%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/07/30	1	61.90	0	0.00	61.60	1	5,173	0.02%
2021/07/28	0	0.00	4	62.10	62.20	-4	5,306	-0.08%
2021/07/27	0.2	63.00	0	0.00	62.50	0.2	5,499	0.00%
2021/07/26	17	63.59	3	64.20	63.10	14	5,680	0.25%
2021/07/22	0.2	62.50	0	0.00	62.40	0.2	5,708	0.00%
2021/07/21	4	63.05	5	63.10	63.00	-1	5,794	-0.02%
2021/07/20	5	64.38	0	0.00	64.20	5	5,755	0.09%
2021/07/19	0	0.00	1	65.70	65.80	-1	5,777	-0.02%
2021/07/16	0.2	66.50	0	0.00	66.50	0.2	5,967	0.00%
2021/07/15	0	0.00	2	67.00	66.70	-2	6,086	-0.03%
2021/07/13	5	66.36	4	66.55	66.10	1	6,153	0.02%
2021/07/12	0	0.00	1	65.80	65.80	-1	6,170	-0.02%
2021/07/08	2	65.70	4	65.78	65.50	-2	6,399	-0.03%
2021/07/07	1	65.60	1	66.10	65.50	0	6,501	0.00%
2021/07/06	0	0.00	1	66.10	66.00	-1	6,572	-0.02%
2021/07/05	0	0.00	1	66.20	67.00	-1	6,628	-0.02%
2021/07/01	2	65.05	0	0.00	65.10	2	6,709	0.03%
2021/06/30	3	65.93	0	0.00	65.70	3	6,760	0.04%
2021/06/29	0	0.00	1	65.40	65.30	-1	6,904	-0.01%
2021/06/24	0	0.00	1	65.60	65.40	-1	7,302	-0.01%
2021/06/23	0	0.00	1	65.20	65.10	-1	7,422	-0.01%
2021/06/22	1	63.90	0	0.00	63.90	1	7,633	0.01%
2021/06/21	2.6	65.62	1	65.20	64.20	1.6	7,891	0.02%
2021/06/18	0	0.00	1	65.30	65.70	-1	8,989	-0.01%
2021/06/17	1	64.90	0	0.00	65.00	1	9,076	0.01%
2021/06/16	0	0.00	41	64.76	64.60	-41	9,342	-0.44%
2021/06/15	0	0.00	3	65.40	65.00	-3	9,745	-0.03%
2021/06/11	0.4	64.80	0	0.00	64.90	0.4	10,415	0.00%
2021/06/08	1	64.50	5	64.32	64.40	-4	11,187	-0.04%
2021/06/07	0.1	63.60	0	0.00	63.50	0.1	11,381	0.00%
2021/06/04	2	64.00	1	63.80	64.00	1	11,419	0.01%
2021/06/03	2	65.45	1	65.30	65.10	1	11,503	0.01%
2021/06/02	12	68.02	11	66.45	65.90	1	11,547	0.01%
2021/06/01	1	66.10	0	0.00	66.40	1	11,512	0.01%
2021/05/27	0	0.00	1	63.40	64.00	-1	11,840	-0.01%
2021/05/26	1	64.00	1	63.70	64.00	0	12,006	0.00%
2021/05/25	1	64.20	0	0.00	64.30	1	12,460	0.01%
2021/05/24	1	62.60	0	0.00	63.50	1	13,058	0.01%
2021/05/21	1.3	63.50	1	63.20	63.10	0.3	13,201	0.00%
2021/05/20	0	0.00	2	62.40	62.20	-2	13,440	-0.01%
2021/05/19	1	62.00	0	0.00	62.10	1	13,616	0.01%
2021/05/18	1	62.00	3	61.77	62.70	-2	13,799	-0.01%
2021/05/17	3	58.03	3	59.13	57.80	0	13,988	0.00%
2021/05/13	1	61.10	6	61.23	61.20	-5	14,457	-0.03%
2021/05/12	1	61.10	2	61.90	59.80	-1	14,679	-0.01%
2021/05/11	3	62.57	4	63.55	62.00	-1	15,153	-0.01%
2021/05/10	1	65.50	0	0.00	65.40	1	15,223	0.01%
2021/05/07	0	0.00	5	65.90	66.20	-5	15,477	-0.03%
2021/05/06	6	64.27	3	64.37	64.40	3	15,780	0.02%
2021/05/05	0	0.00	1	65.40	63.60	-1	16,217	-0.01%
2021/05/04	6	63.72	12	64.25	64.20	-6	16,250	-0.04%
2021/05/03	5	66.60	0	0.00	66.70	5	16,320	0.03%
2021/04/29	0.1	69.20	1	69.00	69.00	-0.9	16,341	-0.01%
2021/04/28	0.5	69.90	0	0.00	69.70	0.5	16,457	0.00%
2021/04/27	1	70.70	2	71.00	70.70	-1	16,704	-0.01%
2021/04/26	0	0.00	4	69.90	69.60	-4	16,916	-0.02%
2021/04/23	0	0.00	3	69.77	69.60	-3	17,894	-0.02%
2021/04/22	1	70.50	13	70.22	69.30	-12	19,364	-0.06%
2021/04/21	3.1	71.51	1	71.20	70.80	2.1	21,177	0.01%
2021/04/20	2	71.10	4	71.33	71.00	-2	23,422	-0.01%
2021/04/19	1.3	71.22	4	71.20	71.10	-2.7	24,127	-0.01%
2021/04/16	14	71.76	12	71.52	71.70	2	24,288	0.01%
2021/04/15	0	0.00	2	70.10	70.80	-2	24,357	-0.01%
2021/04/14	1	72.00	26	70.90	71.10	-25	24,344	-0.10%
2021/04/13	0.2	72.20	3	72.37	72.10	-2.8	24,468	-0.01%
2021/04/12	6	72.48	12	72.36	72.10	-6	24,572	-0.02%
2021/04/09	6	72.07	1	72.10	72.00	5	24,711	0.02%
2021/04/08	0	0.00	8	72.35	72.30	-8	24,687	-0.03%
2021/04/07	1	72.80	8	73.00	73.10	-7	24,603	-0.03%
2021/04/06	3	72.27	0	0.00	72.10	3	24,526	0.01%
2021/04/01	2	72.00	2	71.95	71.90	0	24,495	0.00%
2021/03/31	9.1	72.95	3	72.77	72.60	6.1	24,416	0.02%
2021/03/30	0	0.00	13	74.30	74.80	-13	24,191	-0.05%
2021/03/29	2	74.20	1	74.40	74.10	1	24,121	0.00%
2021/03/26	0	0.00	9.2	73.92	73.80	-9.2	24,108	-0.04%
2021/03/25	1	74.40	1	74.20	74.10	0	24,013	0.00%
2021/03/24	2.1	75.42	17	75.51	75.40	-14.9	23,836	-0.06%
2021/03/23	30.2	76.95	20.1	77.21	76.10	10.2	23,564	0.04%
2021/03/22	16	73.63	11	73.37	74.00	5	22,465	0.02%
2021/03/19	8	73.39	32.6	73.29	73.00	-24.6	22,308	-0.11%
2021/03/18	18.1	74.93	6	74.87	74.80	12.1	22,105	0.05%
2021/03/17	14	74.97	15	74.04	73.40	-1	21,765	0.00%
2021/03/16	2	72.80	6	72.95	72.50	-4	21,200	-0.02%
2021/03/15	6	72.72	0	0.00	72.80	6	21,150	0.03%
2021/03/12	19	72.93	8	72.86	73.30	11	21,192	0.05%
2021/03/11	3	71.20	11.1	70.79	71.30	-8.1	21,120	-0.04%
2021/03/10	3	69.83	3	69.70	69.60	0	20,960	0.00%
2021/03/09	0	0.00	6	68.00	69.00	-6	20,933	-0.03%
2021/03/08	7	69.80	1	69.10	69.00	6	20,785	0.03%
2021/03/05	5	70.14	0	0.00	70.00	5	20,689	0.02%
2021/03/04	8	70.49	9	71.59	70.50	-1	20,660	0.00%
2021/03/03	1	69.00	2	70.50	70.80	-1	20,431	0.00%
2021/03/02	2.1	70.05	9	70.18	69.30	-6.9	20,303	-0.03%
2021/02/26	15	70.31	4	70.30	70.00	11	20,163	0.05%
2021/02/25	16	72.09	12	71.83	71.30	4	19,931	0.02%
2021/02/24	16	71.25	12	71.93	70.60	4	19,489	0.02%
2021/02/23	9	69.30	28.3	69.16	69.70	-19.3	18,843	-0.10%
2021/02/22	18	69.99	6	70.42	69.70	12	18,685	0.06%
2021/02/19	24	68.90	5.2	69.71	69.40	18.8	18,424	0.10%
2021/02/18	3	70.00	11	70.03	70.20	-8	18,213	-0.04%
2021/02/17	23	69.89	21	70.19	69.90	2	17,982	0.01%
2021/02/05	20	71.08	5	71.00	70.40	15	17,708	0.08%
2021/02/04	21	70.64	10	70.57	70.40	11	17,457	0.06%
2021/02/03	10	73.49	4	73.18	72.50	6	17,039	0.04%
2021/02/02	30.1	74.79	8	74.09	73.60	22.1	16,672	0.13%
2021/02/01	4.1	73.86	3	73.60	74.90	1.1	15,953	0.01%
2021/01/29	22.3	75.68	3	78.23	74.80	19.3	15,757	0.12%
2021/01/28	12	76.78	9	75.84	77.20	3	15,459	0.02%
2021/01/27	10	76.95	33	76.24	78.20	-23	15,072	-0.15%
2021/01/26	4.4	75.16	4	75.00	74.40	0.4	14,563	0.00%
2021/01/25	9.5	76.05	4	76.70	75.30	5.5	14,395	0.04%
2021/01/22	4	74.75	12.1	75.15	75.60	-8.1	14,088	-0.06%
2021/01/21	12	72.63	2	73.90	72.50	10	13,851	0.07%
2021/01/20	15	72.51	13	73.02	72.10	2	13,646	0.01%
2021/01/19	14	76.19	14	76.11	76.00	0	13,299	0.00%
2021/01/18	35	75.14	44	76.27	77.30	-9	12,960	-0.07%
2021/01/15	82.6	76.51	56	76.43	75.60	26.6	11,917	0.22%
2021/01/14	40.2	75.32	30	75.97	76.90	10.2	10,349	0.10%
2021/01/13	74	70.30	23	70.39	72.80	51	8,308	0.61%
2021/01/12	2	67.70	4	67.70	67.70	-2	5,923	-0.03%
2021/01/11	1	61.60	3.1	61.60	61.60	-2.1	5,142	-0.04%
2021/01/08	0	0.00	15	55.23	56.00	-15	4,890	-0.31%
2021/01/07	0	0.00	5	55.30	55.60	-5	4,712	-0.11%
2021/01/06	7	57.13	9	55.97	55.70	-2	4,613	-0.04%
2021/01/05	11	56.33	3	56.10	56.10	8	4,309	0.19%
2021/01/04	12	54.68	15	55.30	55.60	-3	4,071	-0.07%
2020/12/31	5	53.80	5	53.40	53.40	0	3,844	0.00%
2020/12/30	0	0.00	18	53.40	53.60	-18	3,760	-0.48%
2020/12/29	1	53.50	0	0.00	53.40	1	3,724	0.03%
2020/12/28	17	54.26	0	0.00	54.00	17	3,684	0.46%
2020/12/25	2	53.40	4	53.75	53.70	-2	3,627	-0.06%
2020/12/24	0	0.00	1	53.20	52.70	-1	3,521	-0.03%
2020/12/23	0	0.00	6	52.20	52.10	-6	3,454	-0.17%
2020/12/22	0	0.00	1	52.90	52.00	-1	3,437	-0.03%
2020/12/21	2	52.30	0	0.00	52.20	2	3,413	0.06%
2020/12/18	1	51.90	4.5	52.30	51.90	-3.5	3,403	-0.10%
2020/12/17	1	52.60	0	0.00	52.60	1	3,360	0.03%
2020/12/16	1	52.80	0	0.00	52.90	1	3,354	0.03%
2020/12/15	2	52.15	1	52.40	52.00	1	3,341	0.03%
2020/12/11	3	53.17	0	0.00	53.00	3	3,205	0.09%
2020/12/10	5	53.62	2	54.00	53.20	3	3,128	0.10%
2020/12/09	1	55.00	1	54.80	54.70	0	2,998	0.00%
2020/12/08	3	55.27	2	54.95	54.70	1	2,877	0.03%
2020/12/07	38	55.09	7	54.43	56.30	31	2,632	1.18%
2020/12/04	18	52.40	0	0.00	52.50	18	2,227	0.81%
2020/12/03	0	0.00	2	51.70	51.60	-2	2,175	-0.09%
2020/12/02	0	0.00	1	52.30	52.20	-1	2,119	-0.05%
2020/12/01	0	0.00	18	52.40	52.40	-18	2,123	-0.85%
2020/11/30	1	52.10	1	52.30	52.60	0	2,111	0.00%
2020/11/27	0	0.00	0	53.00	52.10	0	2,002	0.00%
2020/11/18	0	0.00	2	51.70	51.80	-2	1,948	-0.10%
2020/11/13	2	51.10	0	0.00	51.00	2	1,988	0.10%
2020/11/11	1	52.00	0	0.00	52.30	1	1,952	0.05%
2020/11/10	0	0.00	2	51.90	51.60	-2	1,934	-0.10%
2020/11/02	1	50.30	0	0.00	50.30	1	2,025	0.05%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/21	0	0.00	1	51.60	51.40	-1	2,221	-0.05%
2020/10/19	0	0.00	2	52.20	51.90	-2	2,330	-0.09%
2020/10/14	9	51.91	0	0.00	51.80	9	2,580	0.35%
2020/09/24	2	50.20	0	0.00	50.30	2	3,106	0.06%
2020/09/16	4	53.20	0	0.00	53.00	4	3,255	0.12%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/11	6	52.40	0	0.00	52.70	6	3,368	0.18%
2020/09/07	0	0.00	26	52.60	52.70	-26	3,443	-0.76%
2020/09/04	2	52.50	150	52.50	52.50	-148	3,478	-4.25%	大賣/鉅額交易
2020/09/03	7	53.79	5	53.40	53.30	2	3,473	0.06%
2020/09/02	0	0.00	20	53.20	53.40	-20	3,466	-0.58%
2020/09/01	2	52.50	0	0.00	53.00	2	3,495	0.06%
2020/08/25	0	0.00	1	53.00	53.10	-1	3,558	-0.03%
2020/08/21	20	51.70	0	0.00	51.80	20	3,590	0.56%
2020/08/20	7	51.36	12	51.74	51.20	-5	3,581	-0.14%
2020/08/19	0	0.00	5	53.70	53.50	-5	3,523	-0.14%
2020/08/17	0	0.00	1	54.20	54.30	-1	3,521	-0.03%
2020/08/14	0	0.00	10	53.60	53.60	-10	3,521	-0.28%
2020/08/13	3	53.27	15	53.37	53.10	-12	3,519	-0.34%
2020/08/12	7	53.47	3	53.60	53.60	4	3,485	0.11%
2020/08/11	1	53.90	2	53.90	53.70	-1	3,501	-0.03%
2020/08/10	4	54.30	0	0.00	54.40	4	3,522	0.11%
2020/08/07	13	54.55	5	54.90	54.30	8	3,561	0.22%
2020/08/06	5	54.90	5	54.66	54.80	0	3,566	0.00%
2020/08/04	2	53.90	0	0.00	54.50	2	3,614	0.06%
2020/08/03	4	53.98	3	53.90	53.90	1	3,640	0.03%
2020/07/30	0	0.00	1.3	54.60	54.80	-1.3	3,669	-0.04%
2020/07/27	1	53.80	0	0.00	53.60	1	3,923	0.03%
2020/07/24	3	54.70	15	54.83	54.20	-12	3,912	-0.31%
2020/07/23	2	55.60	1	55.70	55.30	1	3,881	0.03%
2020/07/22	21	57.74	5	58.00	58.00	16	3,845	0.42%
2020/07/21	2	57.70	10	57.60	57.60	-8	3,757	-0.21%
2020/07/20	5.1	57.29	2	56.90	56.90	3.1	3,695	0.09%
2020/07/17	134	57.87	8.9	58.33	57.70	125.1	3,632	3.44%	大買/鉅額交易
2020/07/15	0	0.00	1	57.20	57.20	-1	3,552	-0.03%
2020/07/14	16	58.17	10	58.20	57.70	6	3,530	0.17%
2020/07/13	32	57.91	0	0.00	58.00	32	3,522	0.91%
2020/07/10	10	57.00	0	0.00	57.10	10	3,528	0.28%
2020/07/09	1	58.20	0	0.00	58.00	1	3,536	0.03%
2020/07/08	1	57.90	10	58.10	58.20	-9	3,499	-0.26%
2020/07/07	10	57.60	10	58.80	57.90	0	3,496	0.00%
2020/07/06	0	0.00	5	57.90	57.80	-5	3,540	-0.14%
2020/07/03	3	56.90	0	0.00	57.00	3	3,549	0.08%
2020/07/01	17	57.17	14.1	57.55	57.00	2.9	3,542	0.08%
2020/06/30	0	0.00	1	56.00	56.50	-1	3,455	-0.03%
2020/06/29	0	0.00	1	55.50	55.20	-1	3,419	-0.03%
2020/06/24	2	55.90	9	55.33	55.90	-7	3,392	-0.21%
2020/06/19	4.3	54.66	0	0.00	54.10	4.3	3,365	0.13%
2020/06/16	1	54.10	0	0.00	54.10	1	3,379	0.03%
2020/06/15	1	53.50	0	0.00	53.10	1	3,485	0.03%
2020/06/12	1	53.10	2.2	53.84	53.80	-1.2	3,523	-0.03%
2020/06/11	1	54.70	0.5	54.80	54.50	0.5	3,600	0.01%
2020/06/10	2	55.65	0	0.00	55.70	2	3,628	0.06%
2020/06/08	4	55.60	0	0.00	55.80	4	3,846	0.10%
2020/06/05	0	0.00	1	55.50	55.50	-1	3,834	-0.03%
2020/06/04	0	0.00	3	55.40	55.20	-3	3,822	-0.08%
2020/06/03	1	55.00	20	55.20	55.20	-19	3,835	-0.50%
2020/06/02	3	54.50	0	0.00	54.30	3	3,837	0.08%
2020/06/01	0	0.00	20	54.15	54.00	-20	3,825	-0.52%
2020/05/27	0	0.00	1.1	54.49	54.30	-1.1	3,829	-0.03%
2020/05/21	1	55.20	0	0.00	55.10	1	3,856	0.02%
2020/05/18	1	53.90	0	0.00	53.70	1	3,845	0.03%
2020/05/15	0	0.00	1	55.90	54.80	-1	3,815	-0.03%
2020/05/13	0	0.00	6	56.75	56.80	-6	3,739	-0.16%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	0	0.00	30	55.70	55.90	-30	3,633	-0.83%
2020/05/04	25	55.60	22	56.11	56.30	3	3,626	0.08%
2020/04/30	53	57.85	11	57.65	57.60	42	3,581	1.17%
2020/04/28	20	54.60	0	0.00	54.60	20	3,425	0.58%
2020/04/27	0	0.00	1	54.60	54.60	-1	3,521	-0.03%
2020/04/21	2	52.60	53	53.88	52.40	-51	3,505	-1.45%
2020/04/20	5	54.18	0	0.00	54.40	5	3,478	0.14%
2020/04/17	50	54.50	0	0.00	54.50	50	3,472	1.44%
2020/04/14	1	54.20	0	0.00	54.30	1	3,367	0.03%
2020/04/09	0	0.00	23	56.67	54.80	-23	3,354	-0.69%
2020/04/08	21	53.18	0	0.00	53.40	21	3,239	0.65%
2020/04/07	0	0.00	1	50.90	51.20	-1	3,189	-0.03%
2020/04/06	2	49.30	0	0.00	49.95	2	3,167	0.06%
2020/03/19	0	0.00	4	48.28	46.20	-4	3,172	-0.13%
2020/03/17	0	0.00	10	50.70	51.00	-10	3,177	-0.31%
2020/03/13	0	0.00	5	52.20	53.30	-5	3,082	-0.16%
2020/03/09	10	58.00	0	0.00	58.50	10	2,907	0.34%
2020/03/06	0.4	59.20	0	0.00	58.50	0.4	2,863	0.01%
2020/02/26	2	59.60	0.3	60.00	59.60	1.7	2,863	0.06%
2020/02/13	2	61.70	0	0.00	61.30	2	3,058	0.07%
2020/02/06	0	0.00	0.2	61.70	61.60	-0.2	3,264	-0.01%
2020/02/04	1	60.50	0	0.00	61.00	1	3,554	0.03%
2020/01/03	0	0.00	1	66.40	66.60	-1	3,467	-0.03%
2019/12/27	1	67.30	0	0.00	67.00	1	3,513	0.03%
2019/12/20	0	0.00	4	68.15	67.60	-4	3,554	-0.11%
2019/12/12	4	69.65	11	68.95	68.80	-7	3,555	-0.20%
2019/12/09	4	67.62	0	0.00	67.90	4	3,437	0.12%
2019/12/06	0	0.00	2	66.60	67.30	-2	3,411	-0.06%
2019/11/27	0	0.00	0.5	68.00	68.10	-0.5	3,354	-0.02%
2019/11/19	1	66.80	0	0.00	67.20	1	3,257	0.03%
2019/11/18	0	0.00	2	65.80	66.70	-2	3,230	-0.06%
2019/11/15	2	65.35	0	0.00	65.40	2	3,207	0.06%
2019/11/13	0	0.00	1	66.30	65.90	-1	3,179	-0.03%
2019/11/12	0	0.00	1	66.80	66.80	-1	3,190	-0.03%
2019/11/11	1	67.00	1	66.00	65.90	0	3,172	0.00%
2019/11/08	0	0.00	1	67.00	67.00	-1	3,142	-0.03%
2019/11/07	11	66.95	1	66.90	66.70	10	3,104	0.32%
2019/11/06	1	67.60	0	0.00	67.50	1	3,073	0.03%
2019/11/05	2	68.35	5	68.74	68.90	-3	3,033	-0.10%
2019/11/04	5	69.50	25.1	68.06	69.30	-20.1	2,979	-0.68%
2019/11/01	2	67.10	2	66.50	67.30	0	2,808	0.00%
2019/10/29	0	0.00	2	65.35	65.40	-2	2,737	-0.07%
2019/10/28	20	64.90	0	0.00	64.90	20	2,706	0.74%
2019/10/25	3	64.70	0	0.00	64.70	3	2,717	0.11%
2019/10/23	2	66.00	2	66.05	65.40	0	2,745	0.00%
2019/10/22	6	66.02	3	65.83	65.70	3	2,779	0.11%
2019/10/21	3	65.30	1	65.60	65.60	2	2,781	0.07%
2019/10/16	0	0.00	2	64.25	64.50	-2	2,760	-0.07%
2019/10/09	2	63.05	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	6	64.18	64.50	-6	2,855	-0.21%
2019/10/07	1	63.60	0	0.00	63.50	1	2,938	0.03%
2019/10/01	2	65.00	0	0.00	65.50	2	2,878	0.07%
2019/09/25	0	0.00	1	66.10	66.00	-1	2,787	-0.04%
2019/09/23	0	0.00	1	65.40	65.90	-1	2,699	-0.04%
2019/09/20	2	65.95	4	66.10	65.60	-2	2,699	-0.07%
2019/09/19	0	0.00	1	65.50	64.90	-1	2,559	-0.04%
2019/09/16	0	0.00	3	64.67	64.70	-3	2,502	-0.12%
2019/09/12	10	64.00	1	64.20	64.30	9	2,507	0.36%
2019/09/05	4	63.28	0	0.00	63.30	4	2,502	0.16%
2019/09/03	2	63.20	0	0.00	62.50	2	2,487	0.08%
2019/09/02	2	63.10	0	0.00	63.50	2	2,485	0.08%
2019/08/29	2	61.70	1	61.90	62.20	1	2,467	0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/26	1	62.80	2	63.10	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	1.5	64.17	64.30	-1.5	2,455	-0.06%
2019/08/20	1	62.60	1	62.30	62.40	0	2,448	0.00%
2019/08/16	0	0.00	1	61.90	62.80	-1	2,439	-0.04%
2019/08/14	0	0.00	1	62.40	61.30	-1	2,408	-0.04%
2019/08/13	1	61.20	0	0.00	61.30	1	2,392	0.04%
2019/08/08	0	0.00	1	61.30	61.20	-1	2,405	-0.04%
2019/08/07	2	60.50	3	60.20	60.20	-1	2,408	-0.04%
2019/08/06	0	0.00	1	59.40	60.80	-1	2,402	-0.04%
2019/08/05	2	60.60	0	0.00	60.50	2	2,382	0.08%
2019/07/26	0	0.00	8	64.10	64.30	-8	2,315	-0.35%
2019/07/25	1	64.50	1	64.30	64.60	0	2,319	0.00%
2019/07/23	0	0.00	0.2	67.30	67.30	-0.2	2,217	-0.01%
2019/07/19	0	0.00	1	67.10	67.00	-1	2,171	-0.05%
2019/07/16	1	67.10	0	0.00	67.10	1	2,170	0.05%
2019/07/15	0	0.00	2	65.90	66.10	-2	2,153	-0.09%
2019/07/12	0.2	66.00	2	66.90	66.10	-1.9	2,251	-0.08%
2019/07/11	2	65.90	2	66.05	65.90	0	2,258	0.00%
2019/07/02	10	64.00	0	0.00	64.10	10	2,604	0.38%
2019/06/26	0	0.00	1	63.30	63.20	-1	2,897	-0.03%
2019/06/21	0	0.00	1	63.10	64.20	-1	2,957	-0.03%
2019/06/20	1	63.70	0	0.00	63.60	1	2,925	0.03%
2019/06/18	0	0.00	20	61.50	61.40	-20	2,912	-0.69%
2019/06/14	2	62.30	2	62.40	62.10	0	2,889	0.00%
2019/06/12	20	61.80	0	0.00	61.80	20	3,043	0.66%
2019/06/05	0	0.00	2	61.85	61.50	-2	3,074	-0.07%
2019/05/31	1	61.10	0	0.00	61.50	1	3,098	0.03%
2019/05/27	2	60.60	0	0.00	60.90	2	3,097	0.06%
2019/05/22	3	61.20	6	61.20	61.00	-3	3,152	-0.10%
2019/05/21	4	61.40	1	61.30	61.60	3	3,173	0.09%
2019/05/16	1	61.30	0	0.00	61.30	1	3,158	0.03%
2019/05/15	2	62.80	0	0.00	62.70	2	3,145	0.06%
2019/05/13	1	64.10	0	0.00	64.00	1	3,151	0.03%
2019/05/09	1	66.00	0	0.00	66.10	1	3,183	0.03%
2019/05/07	10	68.60	0	0.00	69.40	10	3,141	0.32%
2019/05/06	2	67.20	0	0.00	67.30	2	3,145	0.06%
2019/04/23	1	69.10	0	0.00	70.00	1	3,261	0.03%
2019/04/19	5	69.70	1	69.80	70.00	4	3,250	0.12%
2019/04/17	0	0.00	32	71.92	72.00	-32	3,148	-1.02%
2019/04/16	0	0.00	5	71.18	71.20	-5	3,099	-0.16%
2019/04/15	1	70.10	11	70.30	71.10	-10	3,044	-0.33%
2019/04/11	0	0.00	2	67.50	67.30	-2	2,906	-0.07%
2019/04/09	11	66.52	2	66.45	66.80	9	2,774	0.32%
2019/04/03	2	64.60	0	0.00	65.00	2	2,644	0.08%
2019/04/02	3	64.60	9	64.60	64.80	-6	2,605	-0.23%
2019/04/01	3	64.40	4	63.95	63.80	-1	2,515	-0.04%
2019/03/26	2	61.90	0	0.00	62.30	2	2,285	0.09%
2019/03/04	10	61.80	0	0.00	62.20	10	2,653	0.38%
2019/02/21	2	62.20	0	0.00	62.20	2	2,656	0.08%
2019/02/13	0	0.00	1	60.70	61.20	-1	2,788	-0.04%
2019/02/12	10	59.50	0	0.00	60.40	10	2,764	0.36%
2019/01/28	1	59.10	0	0.00	59.30	1	2,712	0.04%
2019/01/25	5	58.90	0	0.00	58.50	5	2,709	0.18%
2019/01/22	0	0.00	0.6	58.50	58.30	-0.6	2,716	-0.02%
2019/01/21	0	0.00	0.1	59.20	59.20	-0.1	2,717	0.00%
2019/01/17	0	0.00	3	57.70	57.90	-3	2,715	-0.11%
2019/01/15	3	58.00	0	0.00	57.80	3	2,710	0.11%
2019/01/10	2	58.30	2	59.30	58.30	0	2,715	0.00%
2019/01/09	2	59.20	2	59.50	59.20	0	2,704	0.00%
2018/12/22	1	60.10	0	0.00	60.20	1	2,964	0.03%
2018/12/13	0	0.00	2	60.55	61.30	-2	3,065	-0.07%
2018/12/12	6	60.17	5	60.50	61.00	1	3,043	0.03%
2018/12/10	1	61.60	0	0.00	61.00	1	2,957	0.03%
2018/12/06	5	61.40	0	0.00	61.50	5	3,007	0.17%
2018/12/03	0	0.00	1	62.90	63.30	-1	3,000	-0.03%
2018/11/30	1	61.10	0	0.00	62.20	1	2,962	0.03%
2018/11/29	2	62.40	0	0.00	61.30	2	2,796	0.07%
2018/11/27	5	61.70	5	60.80	61.20	0	2,710	0.00%
2018/11/23	1	61.20	0	0.00	60.90	1	2,716	0.04%
2018/11/16	3	62.30	0	0.00	62.50	3	2,639	0.11%
2018/11/15	4	62.65	0	0.00	62.90	4	2,650	0.15%
2018/11/02	2	66.50	0	0.00	66.70	2	2,624	0.08%
2018/11/01	0	0.00	2	66.20	66.00	-2	2,627	-0.08%
2018/10/26	1	64.70	0	0.00	64.00	1	2,630	0.04%
2018/10/24	0	0.00	1	65.00	65.00	-1	2,626	-0.04%
2018/10/19	2	66.05	1	66.30	67.10	1	2,599	0.04%
2018/10/12	3	65.17	0	0.00	65.60	3	2,817	0.11%
2018/10/11	2	65.45	0	0.00	64.00	2	2,844	0.07%
2018/10/09	0	0.00	1	72.10	70.80	-1	2,746	-0.04%
2018/10/08	1	71.80	1	72.00	71.80	0	2,745	0.00%
2018/10/05	1	72.10	0	0.00	72.10	1	2,753	0.04%
2018/09/28	1	74.60	0	0.00	74.50	1	2,776	0.04%
2018/09/25	0	0.00	1	74.50	74.50	-1	2,751	-0.04%
2018/09/20	0	0.00	4	72.60	72.60	-4	2,752	-0.15%
2018/09/18	1	73.20	0	0.00	73.30	1	2,763	0.04%
2018/09/14	0	0.00	1	75.20	74.70	-1	2,778	-0.04%
2018/08/31	0	0.00	2	77.95	78.00	-2	2,746	-0.07%
2018/08/24	3	77.13	0	0.00	77.20	3	2,795	0.11%
2018/08/22	5	77.30	0	0.00	77.70	5	2,907	0.17%
2018/08/16	0	0.00	2	75.15	75.40	-2	2,907	-0.07%
2018/08/14	1	74.30	1	74.50	74.40	0	2,884	0.00%
2018/08/13	0	0.00	1	76.50	75.80	-1	2,874	-0.03%
2018/08/09	2	77.10	0	0.00	77.10	2	2,871	0.07%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	1	77.00	77.00	-1	2,964	-0.03%
2018/08/02	0	0.00	2	76.60	76.50	-2	2,963	-0.07%
2018/07/26	0	0.00	1	76.20	76.30	-1	2,895	-0.03%
2018/07/25	0	0.00	1	76.30	75.80	-1	2,889	-0.03%
2018/07/24	4	79.20	2	79.50	80.00	2	2,837	0.07%
2018/07/23	1	78.50	9	78.54	78.80	-8	2,711	-0.30%
2018/07/20	2	78.20	18	78.27	78.30	-16	2,691	-0.59%
2018/07/18	0	0.00	2	77.20	77.50	-2	2,648	-0.08%
2018/07/17	4	76.05	0	0.00	75.60	4	2,580	0.16%
2018/07/16	2	75.65	0	0.00	75.50	2	2,560	0.08%
2018/07/13	3	74.80	3	74.60	75.20	0	2,578	0.00%
2018/07/12	2	74.15	0	0.00	74.00	2	2,607	0.08%
2018/07/11	1	73.80	0	0.00	73.80	1	2,627	0.04%
2018/07/10	3	73.40	0	0.00	73.60	3	2,630	0.11%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/07/05	2	72.70	0	0.00	72.70	2	2,658	0.08%
2018/07/03	0	0.00	1	73.00	73.00	-1	2,744	-0.04%
2018/06/29	0	0.00	1	74.60	74.60	-1	2,737	-0.04%
2018/06/26	1	72.40	0	0.00	72.50	1	2,738	0.04%
2018/06/22	2	73.50	0	0.00	73.30	2	2,716	0.07%
2018/06/20	1	74.00	0	0.00	74.20	1	2,712	0.04%
2018/06/19	0	0.00	2	75.00	74.70	-2	2,717	-0.07%
2018/06/14	2	76.20	1	75.90	75.40	1	2,675	0.04%
2018/06/12	0	0.00	1	76.30	76.70	-1	2,731	-0.04%
2018/06/11	4	77.20	2	77.05	77.30	2	2,758	0.07%
2018/06/08	0	0.00	52	77.02	77.20	-52	2,814	-1.85%
2018/06/07	41	77.90	4	77.68	78.00	37	2,831	1.31%
2018/06/06	3	76.87	5	76.30	77.00	-2	2,826	-0.07%
2018/06/05	3	75.70	1	75.60	75.70	2	2,811	0.07%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/29	1	75.30	1	75.30	75.40	0	2,733	0.00%
2018/05/28	12	75.60	7.2	75.79	75.70	4.8	2,782	0.17%
2018/05/25	2	74.50	0	0.00	75.10	2	2,787	0.07%
2018/05/23	1	73.40	0	0.00	73.30	1	2,769	0.04%
2018/05/16	4	74.20	1	74.10	74.20	3	2,893	0.10%
2018/05/14	0	0.00	1	78.10	78.00	-1	3,054	-0.03%
2018/05/10	0	0.00	3	76.80	76.60	-3	3,081	-0.10%
2018/05/08	0	0.00	1	75.70	75.80	-1	3,151	-0.03%
2018/05/07	1	74.90	0	0.00	76.00	1	3,203	0.03%
2018/04/24	2	72.90	1	73.80	72.80	1	3,429	0.03%
2018/04/23	2	75.30	0	0.00	74.90	2	3,419	0.06%
2018/04/20	0	0.00	0.1	76.30	76.00	-0.1	3,428	0.00%
2018/04/19	1	75.60	3	75.30	76.90	-2	3,439	-0.06%
2018/04/17	5	77.82	0	0.00	77.50	5	3,405	0.15%
2018/04/13	5	78.70	0	0.00	78.50	5	3,451	0.14%
2018/04/12	1	78.60	0	0.00	78.50	1	3,452	0.03%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/03/29	1	78.20	0	0.00	78.10	1	3,343	0.03%
2018/03/27	3	78.47	0	0.00	78.40	3	3,370	0.09%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/22	1	79.50	0	0.00	79.30	1	3,466	0.03%
2018/03/16	1	79.70	0	0.00	79.10	1	3,490	0.03%
2018/03/13	1	81.50	4	80.95	81.70	-3	3,424	-0.09%
2018/03/08	5	79.18	0	0.00	79.00	5	3,472	0.14%
2018/03/07	1	79.50	0	0.00	78.90	1	3,486	0.03%
2018/02/26	1	80.00	0	0.00	79.90	1	3,930	0.03%
2018/02/23	3	79.70	2	79.50	79.40	1	3,963	0.03%
2018/02/22	4	78.80	0	0.00	79.00	4	4,008	0.10%
2018/02/21	6	79.68	0	0.00	80.30	6	3,997	0.15%
2018/02/09	1	78.00	11	76.98	78.50	-10	4,084	-0.24%
2018/02/08	3	79.53	0	0.00	79.20	3	4,135	0.07%
2018/02/07	1	80.20	0	0.00	80.30	1	4,252	0.02%
2018/02/01	0	0.00	0.1	85.00	85.00	-0.1	4,546	0.00%
2018/01/30	9	84.30	0	0.00	83.50	9	4,616	0.19%
2018/01/29	0	0.00	21	84.50	84.50	-21	4,613	-0.46%
2018/01/26	1	85.90	0	0.00	85.60	1	4,648	0.02%
2018/01/19	3	88.13	0	0.00	87.40	3	5,104	0.06%
2018/01/18	0	0.00	4	87.70	86.70	-4	5,113	-0.08%
2018/01/17	1	86.30	0	0.00	87.00	1	5,111	0.02%
2018/01/15	3	86.10	10	86.20	86.20	-7	5,168	-0.14%
2018/01/12	10	85.60	0	0.00	85.60	10	5,232	0.19%
2018/01/11	0	0.00	1	84.60	84.60	-1	5,265	-0.02%
2018/01/08	1	85.30	1	85.30	85.30	0	5,403	0.00%