潤泰全 (2915)-兆豐-寶成券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
77.8
漲跌
▼0.2
漲幅
-0.26%
成交量
2,505張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－兆豐-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	0	0.00	1	77.40	77.40	-1	4,118	-0.02%
2024/11/27	0	0.00	2	77.90	77.10	-2	4,123	-0.05%
2024/11/26	7	78.53	0	0.00	78.70	7	4,089	0.17%
2024/11/25	1	80.40	0	0.00	80.40	1	4,069	0.02%
2024/11/22	2	79.25	5	80.52	81.90	-3	4,064	-0.07%
2024/11/21	1	79.00	1	80.00	79.60	0	3,926	0.00%
2024/11/20	0	0.00	1	80.20	79.00	-1	3,791	-0.03%
2024/11/19	0	0.00	1	79.00	80.00	-1	3,662	-0.03%
2024/11/18	0	0.00	1	79.30	78.90	-1	3,478	-0.03%
2024/11/13	1	80.00	0	0.00	78.00	1	3,389	0.03%
2024/11/11	0	0.00	1	78.60	80.00	-1	3,375	-0.03%
2024/11/01	0	0.00	10	78.00	78.40	-10	3,722	-0.27%
2024/10/29	0	0.00	2	76.00	77.20	-2	3,826	-0.05%
2024/10/18	0	0.00	0.8	75.60	75.50	-0.8	4,416	-0.02%
2024/10/17	0	0.00	9	75.60	75.70	-9	4,530	-0.20%
2024/10/15	9.1	74.30	0	0.00	75.30	9.1	4,831	0.19%
2024/10/11	10	75.00	4.1	75.10	75.10	5.9	5,288	0.11%
2024/10/09	6	75.42	0	0.00	75.50	6	5,474	0.11%
2024/10/07	10	76.60	0	0.00	77.40	10	5,488	0.18%
2024/09/26	0	0.00	1	77.20	77.10	-1	5,910	-0.02%
2024/09/24	0	0.00	2	77.40	77.60	-2	5,912	-0.03%
2024/09/20	0	78.20	2.1	77.65	78.20	-2	5,859	-0.03%
2024/09/19	2	81.35	1	81.30	81.50	1	5,728	0.02%
2024/09/18	0	0.00	1	80.20	80.30	-1	5,651	-0.02%
2024/09/16	0	0.00	1	78.30	78.70	-1	5,603	-0.02%
2024/09/13	0.1	78.40	0	0.00	79.00	0.1	5,596	0.00%
2024/09/12	1	76.80	0.1	77.20	77.50	0.9	5,634	0.02%
2024/09/03	0	0.00	0.1	79.90	79.60	-0.1	5,977	0.00%
2024/08/30	0	0.00	1	80.20	81.30	-1	6,048	-0.02%
2024/08/23	0	0.00	12	78.20	78.70	-12	6,101	-0.20%
2024/08/20	0.1	78.90	8	78.38	78.60	-7.9	6,243	-0.13%
2024/08/19	5	79.40	0	0.00	78.50	5	6,387	0.08%
2024/08/16	0.1	80.00	1	79.80	80.00	-1	6,427	-0.01%
2024/08/13	0	0.00	10	77.60	77.80	-10	6,677	-0.15%
2024/08/12	10	77.40	0	0.00	77.20	10	6,912	0.14%
2024/08/06	0	0.00	1	73.30	72.10	-1	8,170	-0.01%
2024/08/05	0	0.00	0.1	71.70	70.80	-0.1	8,109	0.00%
2024/08/02	0	0.00	0.1	79.00	78.40	-0.1	7,988	0.00%
2024/08/01	1	81.10	0	0.00	81.90	1	7,923	0.01%
2024/07/30	0	0.00	1.1	77.95	80.00	-1.1	7,993	-0.01%
2024/07/29	1	79.40	7	78.89	78.40	-6	8,236	-0.07%
2024/07/26	8.1	80.10	0	0.00	80.60	8.1	8,190	0.10%
2024/07/23	0.1	78.60	0	0.00	79.80	0.1	8,087	0.00%
2024/07/22	0.2	77.20	0.3	77.00	77.60	-0.2	8,008	0.00%
2024/07/19	0	0.00	10.1	78.70	78.80	-10.1	7,906	-0.13%
2024/07/18	0	0.00	1	81.00	81.40	-1	7,775	-0.01%
2024/07/17	12	81.58	1	83.50	82.00	11	7,637	0.14%
2024/07/16	5	80.50	6	81.33	81.00	-1	7,489	-0.01%
2024/07/15	5	79.36	44.3	79.66	79.00	-39.3	7,333	-0.54%
2024/07/12	11	79.86	2	80.95	80.00	9	7,193	0.13%
2024/07/11	2	74.20	53	75.13	75.30	-51	6,865	-0.74%
2024/07/10	19	71.91	1	72.00	72.60	18	6,701	0.27%
2024/07/08	1	71.00	0	0.00	71.00	1	6,611	0.02%
2024/07/05	0	0.00	3	70.90	70.90	-3	6,607	-0.05%
2024/07/04	0	0.00	0.2	71.40	71.20	-0.2	6,594	0.00%
2024/07/03	0.3	73.10	2	72.60	72.00	-1.7	6,528	-0.03%
2024/07/02	16	71.90	0	0.00	71.90	16	6,310	0.25%
2024/07/01	5.2	69.70	0	0.00	69.50	5.2	6,131	0.08%
2024/06/19	0	0.00	0.2	68.50	67.80	-0.2	5,945	0.00%
2024/06/17	0	0.00	11	68.20	67.50	-11	5,862	-0.19%
2024/06/11	0	0.00	0.1	71.00	69.50	-0.1	5,843	0.00%
2024/06/07	0	0.00	1	71.70	71.90	-1	5,753	-0.02%
2024/06/06	0.2	69.44	1	69.80	70.00	-0.8	5,620	-0.01%
2024/06/04	0	0.00	1	68.80	68.80	-1	5,577	-0.02%
2024/05/31	0.2	68.10	1	68.30	68.30	-0.8	5,542	-0.01%
2024/05/30	3	67.20	0	0.00	67.00	3	5,501	0.05%
2024/05/29	3	67.87	1	67.50	67.90	2	5,484	0.04%
2024/05/28	1	68.80	3	67.93	68.80	-2	5,425	-0.04%
2024/05/27	1	67.00	1	67.50	67.00	0	5,376	0.00%
2024/05/24	2	66.50	0	0.00	66.90	2	5,334	0.04%
2024/05/21	2	68.90	3	68.27	67.80	-1	5,034	-0.02%
2024/05/20	1	70.10	1.1	69.47	68.70	-0.1	4,930	0.00%
2024/05/17	0	0.00	3	71.30	70.70	-3	4,760	-0.06%
2024/05/16	22	73.93	24	73.13	72.10	-2	4,542	-0.04%
2024/05/15	10	73.36	13	73.64	73.20	-3	4,294	-0.07%
2024/05/14	15	68.93	11.2	68.63	68.20	3.8	3,836	0.10%
2024/05/13	2	68.25	5	65.26	69.60	-3	3,435	-0.09%
2024/05/09	1	62.10	0	0.00	61.90	1	2,902	0.03%
2024/05/08	0	0.00	5	62.30	62.60	-5	2,873	-0.17%
2024/05/06	2	63.40	4	63.50	63.70	-2	2,761	-0.07%
2024/05/03	3	62.90	0	0.00	62.60	3	2,682	0.11%
2024/05/02	1	63.30	8	62.65	63.60	-7	2,583	-0.27%
2024/04/30	7	61.21	1	61.50	60.20	6	2,289	0.26%
2024/04/29	0	0.00	2.1	61.09	61.10	-2.1	2,258	-0.09%
2024/04/26	0.2	60.20	0	0.00	60.10	0.2	2,223	0.01%
2024/04/23	0	0.00	2.2	59.88	59.80	-2.2	2,228	-0.10%
2024/04/22	0	0.00	3	60.30	60.00	-3	2,260	-0.13%
2024/04/19	3	59.40	0	0.00	59.60	3	2,216	0.14%
2024/04/18	0	0.00	20	59.80	60.00	-20	2,202	-0.91%
2024/04/02	10	59.90	0	0.00	59.90	10	2,339	0.43%
2024/04/01	0	0.00	2	60.00	60.30	-2	2,359	-0.08%
2024/03/29	2	59.50	0	0.00	59.40	2	2,356	0.08%
2024/03/28	0	0.00	1	60.00	59.60	-1	2,361	-0.04%
2024/03/27	0	0.00	4	59.45	59.40	-4	2,371	-0.17%
2024/03/25	50	59.26	0	0.00	59.30	50	2,395	2.09%
2024/03/22	10	58.80	0	0.00	59.00	10	2,438	0.41%
2024/03/13	0	0.00	9	61.13	61.20	-9	2,512	-0.36%
2024/03/12	2	60.95	0	0.00	61.20	2	2,524	0.08%
2024/03/11	1.1	60.08	1	60.80	60.80	0.1	2,537	0.00%
2024/03/01	0	0.00	1	59.50	59.50	-1	2,552	-0.04%
2024/02/29	2	59.10	5	59.00	59.20	-3	2,556	-0.12%
2024/02/27	0	0.00	115	59.71	59.50	-115	2,533	-4.54%	大賣/鉅額交易
2024/02/26	0	0.00	33	60.42	60.20	-33	2,514	-1.31%
2024/02/23	1	60.30	48.7	60.35	60.20	-47.7	2,534	-1.88%
2024/02/22	0	0.00	104	60.50	60.50	-104	2,556	-4.07%	大賣/鉅額交易
2024/01/31	0	60.50	0	0.00	60.10	0	2,982	0.00%
2024/01/30	1	60.70	0	0.00	60.40	1	2,967	0.03%
2024/01/26	0	0.00	0.1	61.00	61.10	-0.1	2,962	0.00%
2024/01/24	16	60.81	0	0.00	60.50	16	2,979	0.54%
2024/01/23	3	60.20	0	0.00	60.20	3	2,989	0.10%
2024/01/22	1	60.40	0	0.00	60.10	1	2,978	0.03%
2024/01/19	0	60.60	0	0.00	60.30	0	2,970	0.00%
2024/01/18	4	60.15	0.3	60.30	60.30	3.7	2,970	0.13%
2024/01/15	0	0.00	0.4	62.60	62.20	-0.4	2,852	-0.01%
2024/01/12	1	62.10	0	0.00	62.00	1	2,872	0.03%
2024/01/09	2	63.10	0	0.00	63.00	2	2,973	0.07%
2024/01/02	0	0.00	4	64.98	64.90	-4	2,881	-0.14%
2023/12/28	0	0.00	4	64.00	64.10	-4	2,782	-0.14%
2023/12/27	0	0.00	1	63.90	63.50	-1	2,750	-0.04%
2023/12/20	0	0.00	1	62.70	62.60	-1	2,688	-0.04%
2023/12/14	1	63.30	1	63.50	62.70	0	2,470	0.00%
2023/12/12	2	61.90	0	0.00	62.40	2	2,424	0.08%
2023/12/07	3	64.17	0	0.00	63.70	3	2,338	0.13%
2023/12/04	3	63.50	0	0.00	63.90	3	2,232	0.13%
2023/11/29	1	61.80	0	0.00	61.50	1	2,132	0.05%
2023/11/28	0.4	61.70	0	0.00	61.50	0.4	2,111	0.02%
2023/11/23	0	0.00	10	61.30	61.90	-10	2,147	-0.47%
2023/11/22	1	61.30	2	61.30	61.30	-1	2,142	-0.05%
2023/11/21	0	0.00	8	61.70	61.60	-8	2,133	-0.37%
2023/11/20	13	61.70	1	61.70	61.50	12	2,102	0.57%
2023/11/17	7	63.59	2	63.50	63.30	5	2,026	0.25%
2023/11/16	0	0.00	1	64.90	64.00	-1	2,018	-0.05%
2023/11/14	0	0.00	19	61.66	62.30	-19	1,838	-1.03%
2023/11/13	2	58.50	0	0.00	58.90	2	1,712	0.12%
2023/11/10	1	58.60	0	0.00	58.60	1	1,729	0.06%
2023/11/08	0	0.00	3	58.90	58.80	-3	1,791	-0.17%
2023/10/27	0	0.00	1	57.20	57.10	-1	1,961	-0.05%
2023/10/24	4	57.53	0	0.00	58.20	4	1,988	0.20%
2023/10/20	0	0.00	3	57.20	57.70	-3	2,020	-0.15%
2023/10/18	2.3	58.28	1	59.00	59.00	1.3	2,054	0.06%
2023/09/26	1	59.10	0	0.00	58.80	1	2,205	0.05%
2023/09/22	5	59.46	0	0.00	59.50	5	2,207	0.23%
2023/09/21	0	0.00	0.2	60.00	59.70	-0.2	2,215	-0.01%
2023/09/12	1	60.60	0	0.00	60.70	1	2,250	0.04%
2023/09/07	5	60.70	0	0.00	60.80	5	2,293	0.22%
2023/09/06	5	61.14	0	0.00	61.20	5	2,312	0.22%
2023/09/05	0	0.00	1.1	61.99	61.90	-1.1	2,318	-0.05%
2023/09/04	0	0.00	4	62.20	62.30	-4	2,338	-0.17%
2023/08/29	11	61.60	8	61.75	62.30	3	2,537	0.12%
2023/08/25	0	0.00	1	61.00	60.20	-1	2,493	-0.04%
2023/08/24	0.1	59.40	10	59.40	59.50	-10	2,478	-0.40%
2023/08/21	0	0.00	1	60.00	60.90	-1	2,498	-0.04%
2023/08/18	0	59.10	0	0.00	58.90	0	2,458	0.00%
2023/08/17	3	58.80	0	0.00	59.60	3	2,466	0.12%
2023/08/16	2	59.85	0	0.00	60.20	2	2,440	0.08%
2023/08/14	1	61.10	0	0.00	60.80	1	2,437	0.04%
2023/08/11	5	61.34	4	61.40	61.30	1	2,411	0.04%
2023/08/10	1	59.70	0	0.00	60.10	1	2,394	0.04%
2023/08/04	4	62.00	0	0.00	62.20	4	2,405	0.17%
2023/07/28	0.4	61.80	0	0.00	61.70	0.4	2,397	0.02%
2023/07/20	0	0.00	2	62.75	62.50	-2	2,483	-0.08%
2023/07/18	0.5	62.00	0	0.00	62.20	0.5	2,509	0.02%
2023/07/14	23	61.22	0	0.00	61.40	23	2,522	0.91%
2023/07/13	21.2	61.08	0	0.00	60.90	21.2	2,540	0.83%
2023/07/12	21	61.48	0	0.00	61.20	21	2,541	0.83%
2023/07/11	60	61.81	0	0.00	61.80	60	2,548	2.35%
2023/07/07	0	0.00	0.5	60.70	60.60	-0.5	2,588	-0.02%
2023/07/06	6.1	60.57	6	60.60	60.60	0.1	2,596	0.00%
2023/07/04	0.1	61.90	1	61.90	62.50	-0.9	2,562	-0.04%
2023/07/03	0.3	60.90	0	0.00	61.00	0.3	2,547	0.01%
2023/06/28	0	0.00	4	59.90	60.80	-4	2,579	-0.16%
2023/06/27	1	59.40	0	0.00	59.50	1	2,582	0.04%
2023/06/26	1	59.00	2	59.50	59.10	-1	2,604	-0.04%
2023/06/21	0.1	59.50	9	59.23	58.70	-9	2,638	-0.34%
2023/06/16	1.1	59.82	0	0.00	59.60	1.1	2,694	0.04%
2023/06/15	1.1	60.50	0	0.00	60.70	1.1	2,738	0.04%
2023/06/14	2.1	60.21	0	0.00	60.50	2.1	2,795	0.07%
2023/06/08	2.1	61.10	1	61.30	61.10	1.1	3,131	0.03%
2023/06/07	0.3	60.87	2	61.25	61.40	-1.7	3,131	-0.05%
2023/06/06	2.1	60.30	1	60.90	60.90	1.1	3,097	0.03%
2023/06/05	0	0.00	1	60.00	60.50	-1	3,067	-0.03%
2023/06/02	0	0.00	1	57.30	57.30	-1	2,955	-0.03%
2023/05/31	2	56.35	1	56.90	57.00	1	2,965	0.03%
2023/05/30	5	56.30	0	0.00	56.20	5	2,965	0.17%
2023/05/29	9	56.03	0	0.00	56.40	9	3,006	0.30%
2023/05/26	100.1	56.14	0	0.00	55.90	100.1	3,012	3.32%
2023/05/25	52	56.54	0	0.00	56.50	52	2,995	1.74%
2023/05/23	0.3	57.50	0	0.00	57.10	0.3	3,000	0.01%
2023/05/19	15	56.00	0	0.00	56.10	15	2,997	0.50%
2023/05/15	0.3	55.22	0.3	55.00	54.70	0.1	3,008	0.00%
2023/05/12	0.1	56.60	0	0.00	56.50	0.1	2,950	0.00%
2023/05/11	13.1	56.82	0	0.00	56.70	13.1	2,945	0.44%
2023/05/10	6	57.98	0	0.00	57.80	6	2,920	0.21%
2023/05/09	1.1	58.22	1	59.00	57.90	0.1	2,925	0.00%
2023/05/05	0	0.00	2	58.40	58.00	-2	2,922	-0.07%
2023/04/27	6	57.60	0	0.00	58.00	6	3,080	0.19%
2023/04/25	2.1	58.19	1	58.30	57.50	1.1	2,990	0.04%
2023/04/24	1	57.80	0	0.00	58.20	1	2,914	0.03%
2023/04/19	0.1	57.20	0	0.00	56.70	0.1	2,804	0.00%
2023/04/18	3	57.57	1	57.60	57.20	2	2,794	0.07%
2023/04/17	1	58.10	0	0.00	58.00	1	2,807	0.04%
2023/04/13	3	58.00	0	0.00	58.10	3	2,815	0.11%
2023/04/12	0	0.00	1	58.70	58.40	-1	2,803	-0.04%
2023/04/11	1	57.60	0	0.00	57.40	1	2,790	0.04%
2023/03/31	1	56.50	1	56.70	56.50	0	2,882	0.00%
2023/03/29	0	0.00	1	57.20	57.10	-1	3,300	-0.03%
2023/03/28	1	56.40	0	0.00	56.40	1	3,582	0.03%
2023/03/27	2	56.75	0	0.00	56.80	2	3,853	0.05%
2023/03/24	2	56.85	0	0.00	57.00	2	4,147	0.05%
2023/03/23	0	0.00	0.5	56.80	57.00	-0.5	4,176	-0.01%
2023/03/22	0	0.00	5	56.80	57.00	-5	4,223	-0.12%
2023/03/21	2	57.05	0	0.00	56.80	2	4,286	0.05%
2023/03/20	7.1	55.95	0	0.00	55.60	7.1	4,364	0.16%
2023/03/17	1.1	57.70	0	0.00	57.90	1.1	4,349	0.02%
2023/03/16	2	58.20	0	0.00	58.30	2	4,469	0.04%
2023/03/15	5.8	58.85	3.1	58.43	58.50	2.7	4,473	0.06%
2023/03/03	1	66.20	0	0.00	66.00	1	4,712	0.02%
2023/03/02	1	66.20	0	0.00	66.20	1	4,796	0.02%
2023/03/01	1.1	66.62	0	0.00	66.40	1.1	4,886	0.02%
2023/02/15	0	0.00	1	67.50	67.40	-1	5,452	-0.02%
2023/02/13	0	0.00	2	65.50	66.10	-2	5,500	-0.04%
2023/02/10	0	0.00	0.1	66.50	65.60	-0.1	5,553	0.00%
2023/02/09	0	0.00	1	67.00	66.80	-1	5,599	-0.02%
2023/02/08	1	66.80	1	66.70	66.60	0	5,621	0.00%
2023/02/07	0	0.00	2	67.25	66.80	-2	5,670	-0.04%
2023/02/06	0	0.00	1	66.80	66.40	-1	5,757	-0.02%
2023/02/03	0	0.00	8	67.50	67.50	-8	5,774	-0.14%
2023/02/02	1	67.90	12.5	68.10	67.90	-11.5	5,809	-0.20%
2023/02/01	0	0.00	2	67.40	67.40	-2	5,872	-0.03%
2023/01/31	0.2	66.60	1	66.60	66.90	-0.8	5,928	-0.01%
2023/01/17	0.1	64.00	0	0.00	63.70	0.1	5,863	0.00%
2023/01/16	0.1	64.00	0	0.00	63.80	0.1	5,931	0.00%
2023/01/12	0	0.00	1	64.40	64.40	-1	6,134	-0.02%
2023/01/10	0.1	63.90	0	0.00	64.00	0.1	6,318	0.00%
2023/01/06	1.1	63.05	0	0.00	63.10	1.1	6,363	0.02%
2023/01/05	2	63.50	3	64.03	63.30	-1	6,551	-0.02%
2023/01/04	1	64.70	0	0.00	64.20	1	6,812	0.01%
2023/01/03	0	0.00	5	65.10	65.10	-5	6,868	-0.07%
2022/12/29	1	66.00	0	0.00	65.90	1	6,996	0.01%
2022/12/27	0	0.00	2	67.80	67.90	-2	7,294	-0.03%
2022/12/22	8	66.69	7	67.26	66.60	1	7,234	0.01%
2022/12/21	4	63.90	0	0.00	64.90	4	7,035	0.06%
2022/12/20	7	65.27	336.1	64.77	64.10	-329.1	6,836	-4.81%	大賣/鉅額交易
2022/12/19	0	0.00	344.1	67.28	67.00	-344.1	6,653	-5.17%	大賣/鉅額交易
2022/12/16	11	70.04	7	70.00	68.70	4	6,402	0.06%
2022/12/15	0	0.00	9	69.30	69.10	-9	6,149	-0.15%
2022/12/14	0.2	68.85	0	0.00	69.30	0.2	6,138	0.00%
2022/12/13	4	66.80	0	0.00	66.90	4	6,097	0.07%
2022/12/12	2	67.20	330	66.56	66.50	-328	6,108	-5.37%	大賣/鉅額交易
2022/12/09	4	68.80	0.2	69.25	68.90	3.8	6,048	0.06%
2022/12/08	2	68.25	2	69.50	69.10	0	5,996	0.00%
2022/12/07	4	71.35	2.1	71.41	71.30	1.9	5,828	0.03%
2022/12/06	6	70.70	1.1	70.82	70.00	4.9	5,757	0.09%
2022/12/05	1	71.00	5.7	69.28	70.40	-4.7	5,702	-0.08%
2022/12/02	2.4	67.55	6	67.53	67.20	-3.6	5,566	-0.06%
2022/12/01	10	66.57	3	68.00	66.30	7	5,549	0.13%
2022/11/30	3	66.10	3	66.00	66.30	0	5,543	0.00%
2022/11/29	2	66.10	0	0.00	66.10	2	5,555	0.04%
2022/11/25	6.2	66.35	0	0.00	66.00	6.2	5,670	0.11%
2022/11/24	1.2	65.75	6	66.80	66.80	-4.8	5,627	-0.09%
2022/11/23	0.2	65.10	5	64.86	65.00	-4.9	5,536	-0.09%
2022/11/22	4	63.88	0	0.00	64.00	4	5,479	0.07%
2022/11/21	7	64.50	41	64.75	64.10	-34	5,480	-0.62%
2022/11/18	8	64.00	61.1	64.07	64.00	-53.1	5,485	-0.97%
2022/11/16	2	65.30	3	65.87	65.20	-1	5,409	-0.02%
2022/11/15	0	0.00	4	66.45	67.10	-4	5,317	-0.08%
2022/11/14	1	65.40	3	64.70	65.00	-2	5,222	-0.04%
2022/11/10	1	61.40	1	60.50	61.10	0	5,028	0.00%
2022/11/09	3	61.77	1	62.10	61.50	2	5,132	0.04%
2022/11/08	1.2	60.89	7	61.30	61.20	-5.8	5,205	-0.11%
2022/11/07	0	0.00	2	58.85	59.30	-2	5,240	-0.04%
2022/11/04	1	59.60	3	59.50	59.60	-2	5,279	-0.04%
2022/11/03	9	58.57	1	58.70	59.20	8	5,334	0.15%
2022/11/02	3	56.57	8	58.63	58.60	-5	5,400	-0.09%
2022/11/01	4	56.55	1	55.60	56.70	3	5,495	0.05%
2022/10/31	7	55.50	0	0.00	55.20	7	5,540	0.13%
2022/10/28	1	55.20	2	55.20	55.80	-1	5,610	-0.02%
2022/10/27	1	54.40	4	54.38	54.80	-3	5,593	-0.05%
2022/10/26	2	52.80	160	52.93	52.80	-158	5,660	-2.79%	大賣/鉅額交易
2022/10/25	0	0.00	161.3	52.90	52.60	-161.3	6,121	-2.64%	大賣/鉅額交易
2022/10/24	0	0.00	16	53.94	52.90	-16	6,126	-0.26%
2022/10/21	5	53.94	0	0.00	53.70	5	6,112	0.08%
2022/10/20	50	52.99	0	0.00	53.40	50	6,148	0.81%
2022/10/19	52	52.68	2	52.60	52.30	50	6,231	0.80%
2022/10/17	1	50.50	0	0.00	50.90	1	6,854	0.01%
2022/10/13	1	50.10	1.5	52.63	50.90	-0.5	7,122	-0.01%
2022/10/12	3	53.00	8	53.81	53.60	-5	6,937	-0.07%
2022/10/11	0	0.00	1	50.20	50.10	-1	6,663	-0.02%
2022/10/07	0	0.00	1	51.20	51.00	-1	6,601	-0.02%
2022/10/06	4	50.50	9	50.34	50.60	-5	6,516	-0.08%
2022/10/05	5	50.10	1	50.30	50.00	4	6,463	0.06%
2022/10/04	0	0.00	3	49.63	49.65	-3	6,343	-0.05%
2022/10/03	0.1	50.30	0	0.00	50.30	0.1	6,162	0.00%
2022/09/28	1	51.00	0	0.00	50.50	1	6,156	0.02%
2022/09/27	2	51.60	2	51.45	52.60	0	6,155	0.00%
2022/09/26	0	0.00	2	50.80	51.40	-2	6,133	-0.03%
2022/09/23	0.5	52.50	0.8	52.10	52.10	-0.3	6,099	0.00%
2022/09/22	1	51.80	0	0.00	52.40	1	6,093	0.02%
2022/09/21	2	52.65	0	0.00	52.60	2	6,041	0.03%
2022/09/20	0.3	52.40	0	0.00	52.50	0.3	5,984	0.01%
2022/09/19	2	52.20	0	0.00	52.60	2	5,970	0.03%
2022/09/13	90	55.16	0	0.00	55.10	90	5,849	1.54%
2022/09/12	91	55.14	0	0.00	55.10	91	5,862	1.55%
2022/09/08	0.3	55.10	2	53.80	54.90	-1.7	5,858	-0.03%
2022/09/07	1	57.00	0	0.00	55.20	1	5,795	0.02%
2022/09/06	0	0.00	2	57.20	57.90	-2	5,722	-0.03%
2022/09/05	1	60.00	0	0.00	59.40	1	5,698	0.02%
2022/09/02	55.1	60.15	2	59.90	60.10	53.1	5,705	0.93%
2022/09/01	0	0.00	1	62.10	62.50	-1	5,643	-0.02%
2022/08/31	2.1	65.49	0	0.00	65.40	2.1	5,586	0.04%
2022/08/30	1.4	66.22	3	66.20	66.00	-1.6	5,581	-0.03%
2022/08/29	2	64.90	1	65.20	65.30	1	5,569	0.02%
2022/08/26	0	0.00	2	67.00	66.80	-2	5,540	-0.04%
2022/08/24	1	65.10	5	64.80	65.00	-4	5,491	-0.07%
2022/08/23	1	65.20	0	0.00	65.20	1	5,494	0.02%
2022/08/22	0	0.00	5	66.00	66.40	-5	5,526	-0.09%
2022/08/18	30	65.70	0	0.00	66.00	30	5,506	0.54%
2022/08/17	0	0.00	1	66.30	66.30	-1	5,508	-0.02%
2022/08/16	67	66.49	0	0.00	66.30	67	5,509	1.22%
2022/08/15	4	68.55	1	68.40	68.70	3	5,406	0.06%
2022/08/12	4	64.63	0	0.00	65.30	4	5,302	0.08%
2022/08/11	3	63.37	2	63.40	63.70	1	5,286	0.02%
2022/08/10	1	62.10	1	61.20	61.00	0	5,273	0.00%
2022/08/09	3	59.80	1	60.70	60.70	2	5,321	0.04%
2022/08/05	0	0.00	1	65.00	65.00	-1	5,284	-0.02%
2022/08/04	0.1	63.00	0	0.00	63.70	0.1	5,441	0.00%
2022/08/03	5.1	65.08	4	65.45	65.00	1.1	5,496	0.02%
2022/08/02	1	65.80	0	0.00	65.90	1	5,716	0.02%
2022/08/01	102	62.24	10	62.32	65.50	92	6,231	1.48%	大買/
2022/07/29	200.2	61.60	0.4	61.60	61.60	199.8	5,753	3.47%	大買/鉅額交易
2022/07/28	0.1	68.45	6	68.57	68.40	-5.9	5,718	-0.10%
2022/07/27	6.1	68.80	9	68.36	69.10	-3	5,796	-0.05%
2022/07/26	8.3	69.89	2.5	69.94	69.30	5.8	5,796	0.10%
2022/07/25	6	67.50	10	66.83	67.90	-4	5,627	-0.07%
2022/07/22	289.6	66.71	8.8	67.08	66.60	280.9	5,429	5.17%	大買/鉅額交易
2022/07/21	108.3	65.70	2.3	65.70	65.70	106	5,007	2.12%	大買/鉅額交易
2022/07/20	4	76.45	3	78.17	72.90	1	4,995	0.02%
2022/07/19	0	0.00	1	80.90	80.90	-1	4,811	-0.02%
2022/07/12	0	0.00	1	76.40	75.50	-1	4,882	-0.02%
2022/07/11	0	0.00	1	78.20	77.60	-1	4,875	-0.02%
2022/07/06	0.1	74.90	0	0.00	74.50	0.1	4,955	0.00%
2022/07/05	6	75.97	0	0.00	76.30	6	4,990	0.12%
2022/07/04	3	74.60	3	74.47	74.50	0	4,992	0.00%
2022/07/01	1	74.30	5	73.72	73.50	-4	5,045	-0.08%
2022/06/30	4	77.60	2	77.60	77.60	2	4,978	0.04%
2022/06/29	0	0.00	1	81.00	79.80	-1	4,966	-0.02%
2022/06/28	2.1	79.83	2	79.70	80.00	0.1	4,983	0.00%
2022/06/27	2	80.90	3	80.93	80.80	-1	5,006	-0.02%
2022/06/23	11	78.71	15	79.53	78.20	-4	5,069	-0.08%
2022/06/22	5	79.10	0	0.00	79.10	5	5,110	0.10%
2022/06/20	1.7	81.27	0	0.00	78.80	1.7	5,159	0.03%
2022/06/16	4	82.80	0	0.00	82.40	4	5,186	0.08%
2022/06/15	13	85.01	13	84.82	84.30	0	5,201	0.00%
2022/06/13	7	84.87	0	0.00	84.00	7	5,256	0.13%
2022/06/10	0	0.00	2	85.95	87.20	-2	5,238	-0.04%
2022/06/09	0	0.00	3.9	85.80	86.00	-3.9	5,240	-0.07%
2022/06/06	0	0.00	1	84.20	84.60	-1	5,366	-0.02%
2022/06/02	1	84.50	1	84.50	84.40	0	5,475	0.00%
2022/06/01	5	85.20	0	0.00	85.10	5	5,590	0.09%
2022/05/30	1	85.20	0	0.00	85.10	1	5,656	0.02%
2022/05/27	0	0.00	0.3	82.70	83.20	-0.3	5,653	-0.01%
2022/05/26	0.2	82.10	0	0.00	81.80	0.2	5,707	0.00%
2022/05/23	1	83.20	0	0.00	83.20	1	6,136	0.02%
2022/05/19	3	81.51	141.1	81.17	81.90	-138.1	6,341	-2.18%	大賣/鉅額交易
2022/05/18	1	84.80	1	84.60	84.10	0	6,319	0.00%
2022/05/17	1	83.00	4	82.63	83.80	-3	6,370	-0.05%
2022/05/16	3.1	81.80	0	0.00	81.00	3.1	6,264	0.05%
2022/05/12	4	83.35	1	85.20	82.00	3	6,064	0.05%
2022/05/11	11	86.95	3	87.10	86.50	8	5,834	0.14%
2022/05/10	4	87.88	0	0.00	87.60	4	5,686	0.07%
2022/05/09	2.2	91.33	17	91.19	91.00	-14.8	5,402	-0.27%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	6.3	122.40	8	122.88	124.00	-1.8	4,793	-0.04%
2022/05/03	3	118.50	2	118.50	119.50	1	4,695	0.02%
2022/04/29	1	115.00	1	115.50	115.50	0	4,632	0.00%
2022/04/28	0.1	112.00	0	0.00	112.00	0.1	4,635	0.00%
2022/04/27	8.7	110.81	7.1	109.08	112.50	1.6	4,626	0.03%
2022/04/26	27	109.00	20	110.50	110.50	7	4,485	0.16%
2022/04/25	0.1	100.00	0	0.00	100.50	0.1	4,396	0.00%
2022/04/20	0	0.00	7.2	103.01	103.50	-7.2	4,502	-0.16%
2022/04/19	0.4	105.00	0	0.00	103.00	0.4	4,538	0.01%
2022/04/12	0.2	108.00	0	0.00	107.00	0.2	4,665	0.00%
2022/04/11	1	114.00	0	0.00	113.00	1	4,572	0.02%
2022/04/08	0.5	115.50	0	0.00	116.00	0.5	4,553	0.01%
2022/03/31	1	116.00	0	0.00	116.00	1	4,530	0.02%
2022/03/25	0	0.00	1	117.00	118.00	-1	4,995	-0.02%
2022/03/24	1	115.50	0	0.00	116.00	1	5,080	0.02%
2022/03/23	1	114.50	2	114.50	115.50	-1	5,195	-0.02%
2022/03/22	1	112.00	1	114.00	114.50	0	5,189	0.00%
2022/03/21	0.6	109.00	0	0.00	108.50	0.6	5,144	0.01%
2022/03/18	0	0.00	3	109.00	108.50	-3	5,182	-0.06%
2022/03/17	1	107.00	0	0.00	107.50	1	5,236	0.02%
2022/03/15	1	106.00	0	0.00	106.00	1	5,194	0.02%
2022/03/11	1	108.00	0	0.00	108.50	1	5,224	0.02%
2022/03/09	2	106.50	0	0.00	107.00	2	5,237	0.04%
2022/03/08	4.2	106.78	29.3	106.14	103.50	-25.2	5,279	-0.48%
2022/03/07	4	109.63	0	0.00	109.50	4	5,186	0.08%
2022/03/04	0.1	117.00	10	117.50	115.00	-9.9	5,094	-0.19%
2022/03/03	0	0.00	0.1	117.00	117.50	-0.1	5,115	0.00%
2022/03/02	0	0.00	10	115.00	116.00	-10	5,103	-0.20%
2022/03/01	10	114.50	1	114.00	115.00	9	5,084	0.18%
2022/02/25	11	112.73	10	114.50	115.00	1	5,061	0.02%
2022/02/24	15	116.90	0	0.00	113.00	15	5,019	0.30%
2022/02/23	1	113.50	0	116.00	117.50	1	4,797	0.02%
2022/02/22	31	109.73	35.2	111.58	112.00	-4.2	4,706	-0.09%
2022/02/21	0	0.00	26.3	111.07	113.00	-26.3	4,609	-0.57%
2022/02/18	5	108.50	1	107.00	108.00	4	4,520	0.09%
2022/02/17	20	107.00	23	106.00	107.00	-3	4,518	-0.07%
2022/02/16	1	103.00	1	103.50	103.00	0	4,484	0.00%
2022/02/15	1	103.00	24	103.00	102.00	-23	4,479	-0.51%
2022/02/11	0.1	100.50	78	100.50	100.50	-77.9	4,436	-1.76%
2022/02/10	0	0.00	75	100.03	101.00	-75	4,433	-1.69%
2022/02/09	0	0.00	80	99.61	99.80	-80	4,440	-1.80%
2022/02/08	1	99.50	1	99.80	99.50	0	4,476	0.00%
2022/02/07	5	97.20	1	97.10	98.80	4	4,483	0.09%
2022/01/25	2	94.20	0	0.00	93.80	2	4,598	0.04%
2022/01/24	1	94.30	0	0.00	95.90	1	4,658	0.02%
2022/01/21	3	97.20	0	0.00	96.10	3	4,708	0.06%
2022/01/18	1	102.00	0	0.00	101.50	1	4,960	0.02%
2022/01/14	34.7	101.31	7	101.50	100.00	27.7	5,128	0.54%
2022/01/12	31	100.85	32	101.97	101.50	-1	5,128	-0.02%
2022/01/11	2	101.05	6	102.30	102.50	-4	5,114	-0.08%
2022/01/07	2	99.10	4	99.85	98.90	-2	5,042	-0.04%
2022/01/06	10	99.75	10	100.90	100.50	0	5,016	0.00%
2022/01/05	4	98.43	1	98.80	98.80	3	5,041	0.06%
2022/01/04	2	97.20	0	0.00	98.10	2	5,083	0.04%
2022/01/03	0	0.00	4	97.28	97.40	-4	5,126	-0.08%
2021/12/30	7	97.30	0	0.00	97.50	7	5,151	0.14%
2021/12/24	4	96.30	7	96.64	96.30	-3	5,611	-0.05%
2021/12/22	3	94.47	1	94.70	94.10	2	5,572	0.04%
2021/12/21	4	96.50	4	97.00	96.30	0	5,570	0.00%
2021/12/20	1	93.50	1	94.20	94.20	0	5,722	0.00%
2021/12/17	2	92.01	0	0.00	93.40	2	5,685	0.04%
2021/12/16	1.1	92.87	0	0.00	93.10	1.1	5,844	0.02%
2021/12/14	3	92.60	0	0.00	92.50	3	6,310	0.05%
2021/12/13	4	94.60	0	0.00	93.50	4	6,365	0.06%
2021/12/10	3	96.20	0	0.00	95.80	3	6,527	0.05%
2021/12/09	1	97.20	0	0.00	97.00	1	6,649	0.02%
2021/12/08	0	0.00	0	99.00	97.70	0	6,843	0.00%
2021/12/02	0.1	97.92	0	0.00	97.10	0.1	6,977	0.00%
2021/11/29	0	0.00	1	99.40	99.10	-1	7,095	-0.01%
2021/11/26	1	101.00	0	0.00	100.50	1	7,131	0.01%
2021/11/24	7	103.57	1	104.00	103.50	6	7,201	0.08%
2021/11/23	4	104.00	0	0.00	104.00	4	7,182	0.06%
2021/11/18	1	110.50	0	0.00	110.50	1	7,070	0.01%
2021/11/17	0	0.00	6	109.58	110.00	-6	7,049	-0.09%
2021/11/16	2	107.75	1	109.50	109.00	1	7,030	0.01%
2021/11/15	15.1	110.50	22	109.23	110.50	-6.9	7,020	-0.10%
2021/11/12	0	0.00	4	104.88	105.00	-4	6,951	-0.06%
2021/11/11	0	0.00	6	103.50	104.00	-6	6,996	-0.09%
2021/11/10	6	103.67	0	0.00	103.00	6	7,055	0.09%
2021/11/08	0	0.00	1	101.50	102.50	-1	7,157	-0.01%
2021/11/05	1	102.00	0	0.00	102.00	1	7,166	0.01%
2021/11/04	3	104.50	3	104.50	104.50	0	7,128	0.00%
2021/11/02	8	106.19	8	104.13	104.00	0	7,065	0.00%
2021/11/01	60	109.33	84	109.80	110.00	-24	6,976	-0.34%
2021/10/29	20	107.75	13	106.58	108.50	7	6,886	0.10%
2021/10/28	9	104.44	13	104.23	104.50	-4	6,811	-0.06%
2021/10/27	20	102.30	18	102.61	104.00	2	6,774	0.03%
2021/10/26	50	97.96	3	97.50	98.80	47	6,607	0.71%
2021/10/25	1.1	94.41	0	0.00	93.20	1.1	6,519	0.02%
2021/10/22	0	0.00	0	94.00	93.90	0	6,455	0.00%
2021/10/18	0.1	89.30	0	0.00	89.00	0.1	6,436	0.00%
2021/10/13	3	85.27	0	0.00	85.80	3	6,473	0.05%
2021/10/12	3.3	88.98	2	90.20	88.00	1.3	6,377	0.02%
2021/10/08	2	90.85	10	91.50	90.60	-8	6,330	-0.13%
2021/10/07	10	89.95	0	0.00	90.00	10	6,285	0.16%
2021/10/06	2	90.20	0	0.00	89.30	2	6,285	0.03%
2021/10/05	0.3	89.69	0	0.00	89.20	0.3	6,247	0.01%
2021/10/04	5	95.39	0	0.00	89.70	5	6,383	0.08%
2021/10/01	1.1	124.68	2	123.00	124.00	-0.9	6,331	-0.01%
2021/09/30	8.1	126.75	3	127.50	128.00	5.1	6,261	0.08%
2021/09/29	1	124.00	1	125.50	123.50	0	6,174	0.00%
2021/09/28	21	123.45	21	123.38	125.00	0	6,113	0.00%
2021/09/27	16.1	124.29	9	124.67	120.50	7.1	5,939	0.12%
2021/09/24	2	133.00	3	133.33	132.00	-1	5,575	-0.02%
2021/09/23	3.1	131.79	19	132.32	133.50	-15.9	5,454	-0.29%
2021/09/22	30	139.42	61.3	132.82	131.50	-31.3	5,182	-0.60%
2021/09/17	1	141.50	16.9	142.38	146.00	-15.9	4,843	-0.33%
2021/09/16	2.2	135.18	1	137.00	138.00	1.2	4,705	0.03%
2021/09/15	70	137.14	3.1	140.00	138.00	66.9	4,610	1.45%
2021/09/14	2	129.00	1	130.00	135.50	1	4,370	0.02%
2021/09/13	16	129.00	3	130.17	129.50	13	4,221	0.31%
2021/09/10	2	127.75	0	0.00	129.50	2	4,038	0.05%
2021/09/08	1	121.00	1	121.50	121.50	0	3,926	0.00%
2021/09/07	0	0.00	1	124.50	125.50	-1	3,840	-0.03%
2021/09/06	3	125.17	2	124.50	121.50	1	3,781	0.03%
2021/09/03	0	0.00	1	116.50	117.00	-1	3,655	-0.03%
2021/09/02	2	116.50	2	113.50	116.00	0	3,598	0.00%
2021/09/01	2	116.50	0	0.00	117.00	2	3,509	0.06%
2021/08/31	0	0.00	4	109.25	111.00	-4	3,391	-0.12%
2021/08/30	0.2	104.50	2	105.00	105.50	-1.8	3,298	-0.05%
2021/08/27	0	0.00	5	102.00	102.50	-5	3,244	-0.15%
2021/08/25	0.3	99.20	1	99.30	99.60	-0.7	3,237	-0.02%
2021/08/24	0.3	98.00	0	0.00	98.40	0.3	3,232	0.01%
2021/08/20	1.2	95.25	1	94.20	95.00	0.2	3,223	0.00%
2021/08/18	0	0.00	3	97.30	99.80	-3	3,177	-0.09%
2021/08/17	0.2	100.50	2	99.35	98.10	-1.9	3,157	-0.06%
2021/08/16	6	103.50	3	101.67	102.00	3	3,112	0.10%
2021/08/13	2	101.50	0	0.00	102.50	2	3,082	0.06%
2021/08/06	1	93.30	0	0.00	93.20	1	3,206	0.03%
2021/08/02	4	97.38	0	0.00	98.00	4	3,529	0.11%
2021/07/30	1.1	97.94	96	97.85	98.00	-94.9	3,496	-2.72%
2021/07/28	1.6	96.72	1	97.30	96.60	0.6	3,538	0.02%
2021/07/27	1.1	99.07	0	0.00	99.00	1.1	3,565	0.03%
2021/07/26	1.7	103.73	0	0.00	103.00	1.7	3,548	0.05%
2021/07/23	5.1	100.95	1	101.50	102.00	4.1	3,488	0.12%
2021/07/22	0	0.00	1	98.00	98.10	-1	3,418	-0.03%
2021/07/21	1.2	97.67	1	97.20	97.60	0.2	3,421	0.01%
2021/07/20	0.2	97.30	0	0.00	97.80	0.2	3,494	0.01%
2021/07/19	6	98.65	2	99.00	98.20	4	3,473	0.12%
2021/07/16	2	96.70	2	97.90	98.00	0	3,494	0.00%
2021/07/15	0	0.00	1	97.20	97.20	-1	3,513	-0.03%
2021/07/14	0	0.00	2	95.10	95.80	-2	3,539	-0.06%
2021/07/13	3	96.53	0	0.00	96.10	3	3,629	0.08%
2021/07/09	9	97.86	4	99.15	97.70	5	3,592	0.14%
2021/07/08	2	98.70	9	95.69	99.00	-7	3,394	-0.21%
2021/07/07	2	90.45	2	89.75	90.00	0	3,301	0.00%
2021/06/29	0	0.00	1	88.20	87.90	-1	3,493	-0.03%
2021/06/28	1	88.20	1	88.80	88.80	0	3,503	0.00%
2021/06/23	2	84.20	0	0.00	84.20	2	3,779	0.05%
2021/06/21	1	82.90	0	0.00	82.20	1	4,024	0.02%
2021/06/18	2	83.25	0	0.00	83.00	2	4,042	0.05%
2021/06/17	1	84.50	0	0.00	84.50	1	4,042	0.02%
2021/06/09	0	0.00	1	82.80	82.90	-1	4,341	-0.02%
2021/06/08	1	83.10	0	0.00	83.10	1	4,370	0.02%
2021/06/03	0	0.00	0.4	83.80	84.30	-0.4	4,557	-0.01%
2021/06/02	0	0.00	1	83.40	83.40	-1	4,595	-0.02%
2021/05/31	1	82.90	3	83.00	82.90	-2	4,651	-0.04%
2021/05/20	0	0.00	1	81.70	81.10	-1	4,900	-0.02%
2021/05/19	1	81.70	0	0.00	81.10	1	4,907	0.02%
2021/05/18	1	81.30	6	81.50	81.80	-5	4,954	-0.10%
2021/05/13	0	0.00	1	79.20	81.10	-1	4,728	-0.02%
2021/05/12	1.4	80.62	0	0.00	81.70	1.4	4,657	0.03%
2021/05/11	1.4	89.09	0	0.00	86.50	1.4	4,518	0.03%
2021/05/10	0	0.00	1.2	88.67	88.80	-1.2	4,399	-0.03%
2021/05/07	1	85.10	1	86.00	86.00	0	4,331	0.00%
2021/05/06	0.1	85.60	0	0.00	84.80	0.1	4,320	0.00%
2021/05/05	0	0.00	1	84.90	84.90	-1	4,280	-0.02%
2021/05/04	3.1	83.89	0	0.00	83.20	3.1	4,211	0.07%
2021/05/03	0.1	86.00	6	86.02	85.50	-5.9	4,142	-0.14%
2021/04/29	2.1	85.36	1	85.20	85.20	1.1	4,102	0.03%
2021/04/28	0.1	86.10	0	0.00	86.20	0.1	4,075	0.00%
2021/04/27	1.1	86.98	1	86.80	86.80	0.1	4,072	0.00%
2021/04/26	3	86.80	0	0.00	86.80	3	4,042	0.07%
2021/04/21	2	83.30	0	0.00	83.90	2	3,854	0.05%
2021/04/20	0	0.00	3	83.40	83.40	-3	3,839	-0.08%
2021/04/16	0	0.00	1	80.50	80.40	-1	3,714	-0.03%
2021/04/15	105	80.03	0	0.00	80.20	105	3,689	2.85%	大買/鉅額交易
2021/04/14	104	79.05	1	79.70	79.10	103	3,657	2.82%	大買/鉅額交易
2021/04/13	101	79.50	1	80.50	79.20	100	3,647	2.74%	大買/
2021/04/12	0	0.00	1	78.90	79.40	-1	3,614	-0.03%
2021/04/09	1	78.20	1	78.40	78.60	0	3,580	0.00%
2021/04/08	5	78.38	0	0.00	79.00	5	3,552	0.14%
2021/04/07	0	0.00	1	79.20	79.20	-1	3,420	-0.03%
2021/04/01	2	79.25	5	79.80	79.10	-3	3,361	-0.09%
2021/03/31	2.2	78.91	1	79.70	79.70	1.2	3,306	0.03%
2021/03/30	1	78.40	1	78.80	78.40	0	3,270	0.00%
2021/03/29	6	78.40	1	78.80	78.70	5	3,233	0.15%
2021/03/26	1	80.60	0.1	80.30	80.30	0.9	2,985	0.03%
2021/03/25	1	79.90	2.1	79.20	80.10	-1.1	2,951	-0.04%
2021/03/24	2	79.80	2	80.05	80.10	0	2,915	0.00%
2021/03/23	0	0.00	11	82.75	83.40	-11	2,719	-0.40%
2021/03/22	0	0.00	4	81.43	82.50	-4	2,676	-0.15%
2021/03/19	13	81.10	1	81.90	80.10	12	2,645	0.45%
2021/03/18	2	82.30	1	82.50	82.50	1	2,508	0.04%
2021/03/17	3	83.10	3	82.87	83.10	0	2,457	0.00%
2021/03/16	0	0.00	4.6	81.41	81.80	-4.6	2,415	-0.19%
2021/03/15	1	80.10	2	80.10	80.20	-1	2,389	-0.04%
2021/03/12	1	78.30	0.7	79.00	79.40	0.3	2,372	0.01%
2021/03/11	2	78.95	2	79.40	78.70	0	2,364	0.00%
2021/03/10	0	0.00	1	78.00	78.00	-1	2,283	-0.04%
2021/03/09	5	77.80	6	77.72	78.50	-1	2,267	-0.04%
2021/03/08	2	77.10	3.2	77.00	77.30	-1.2	2,218	-0.05%
2021/03/05	0	0.00	6	76.00	75.90	-6	2,178	-0.28%
2021/03/04	3	75.47	2	75.60	76.00	1	2,206	0.05%
2021/03/02	0	0.00	3	75.30	75.30	-3	2,122	-0.14%
2021/02/26	4	75.08	1	74.80	74.90	3	2,072	0.14%
2021/02/25	1	74.40	8	74.33	74.70	-7	2,017	-0.35%
2021/02/24	7	73.84	3	74.23	73.80	4	2,009	0.20%
2021/02/23	0	0.00	1	74.40	74.10	-1	1,964	-0.05%
2021/02/22	1	74.20	1	74.70	73.40	0	1,876	0.00%
2021/02/19	2	71.50	0	0.00	71.70	2	1,822	0.11%
2021/02/18	3	72.17	14	71.21	72.30	-11	1,823	-0.60%
2021/02/05	1.9	68.76	0	0.00	68.60	1.9	1,793	0.11%
2021/02/04	0	0.00	0.1	68.60	68.80	-0.1	1,791	-0.01%
2021/01/29	2	68.70	0	0.00	68.20	2	1,847	0.11%
2021/01/28	5	69.00	0	0.00	68.90	5	1,834	0.27%
2021/01/18	3	68.70	0	0.00	68.70	3	1,830	0.16%
2021/01/15	1	69.50	0	0.00	69.10	1	1,819	0.05%
2021/01/13	1	69.40	0	0.00	70.20	1	1,819	0.05%
2021/01/12	1.1	70.05	0	0.00	69.30	1.1	1,791	0.06%
2021/01/08	0	0.00	3	70.60	70.90	-3	1,746	-0.17%
2021/01/07	2	70.20	0	0.00	70.20	2	1,721	0.12%
2021/01/06	1	69.90	3	70.90	69.80	-2	1,713	-0.12%
2021/01/05	0	0.00	123	69.88	71.00	-123	1,698	-7.24%	大賣/鉅額交易
2021/01/04	0	0.00	90	69.48	69.40	-90	1,655	-5.44%
2020/12/30	12	69.50	5	69.50	69.80	7	1,641	0.43%
2020/12/29	0.2	69.35	0	0.00	69.40	0.2	1,631	0.01%
2020/12/28	1	69.00	0	0.00	69.50	1	1,621	0.06%
2020/12/18	0	0.00	1	69.50	70.00	-1	1,568	-0.06%
2020/12/16	0	0.00	1	68.40	68.90	-1	1,544	-0.06%
2020/12/15	0	0.00	1	68.10	68.20	-1	1,533	-0.07%
2020/12/14	1	68.40	0	0.00	68.40	1	1,519	0.07%
2020/12/04	1	70.50	0	0.00	70.60	1	1,408	0.07%
2020/12/01	1	69.70	0	0.00	69.80	1	1,364	0.07%
2020/11/30	0	0.00	1	70.40	69.60	-1	1,362	-0.07%
2020/11/18	0	0.00	1	69.30	69.30	-1	1,553	-0.06%
2020/11/17	0	0.00	1	69.50	69.30	-1	1,533	-0.07%
2020/11/13	1	69.00	0	0.00	68.60	1	1,542	0.06%
2020/11/10	0	0.00	15	67.49	67.30	-15	1,546	-0.97%
2020/10/29	1	66.30	0	0.00	66.60	1	1,628	0.06%
2020/10/12	1	65.20	0	0.00	64.70	1	1,923	0.05%
2020/10/07	1	65.00	0	0.00	65.20	1	2,114	0.05%
2020/10/05	1	64.90	0	0.00	64.70	1	2,242	0.04%
2020/09/28	5	64.80	0	0.00	64.60	5	2,331	0.21%
2020/09/10	2	67.40	0	0.00	67.40	2	2,642	0.08%
2020/09/09	5	67.20	0	0.00	67.60	5	2,669	0.19%
2020/09/08	2	67.40	0	0.00	67.30	2	2,694	0.07%
2020/09/07	1	67.40	0	0.00	67.30	1	2,749	0.04%
2020/09/04	5	67.30	0	0.00	67.20	5	2,798	0.18%
2020/08/31	5	69.82	2	69.70	69.60	3	2,939	0.10%
2020/08/28	0	0.00	1	68.90	68.90	-1	2,921	-0.03%
2020/08/24	1	64.80	0	0.00	64.80	1	3,579	0.03%
2020/08/13	0	0.00	1	66.80	67.20	-1	3,576	-0.03%
2020/08/11	0	0.00	1	66.50	66.40	-1	3,598	-0.03%
2020/08/07	0	0.00	1	65.60	65.60	-1	3,648	-0.03%
2020/08/06	2	65.70	10	66.02	66.00	-8	3,676	-0.22%
2020/08/04	10	65.00	0	0.00	65.10	10	3,719	0.27%
2020/07/28	0	0.00	1	63.90	63.30	-1	3,736	-0.03%
2020/07/27	1	63.40	0	0.00	64.00	1	3,752	0.03%
2020/07/24	1	64.60	1	64.10	64.40	0	3,740	0.00%
2020/07/23	1	65.20	0	0.00	65.00	1	3,733	0.03%
2020/07/20	1	64.70	1	64.70	65.20	0	3,693	0.00%
2020/07/17	0	0.00	2	66.20	65.30	-2	3,679	-0.05%
2020/07/16	1	66.50	4	66.40	66.10	-3	3,652	-0.08%
2020/07/15	2	71.40	0	0.00	71.40	2	3,554	0.06%
2020/07/14	4	71.40	0	0.00	71.30	4	3,480	0.11%
2020/07/13	4	71.70	0	0.00	71.80	4	3,426	0.12%
2020/07/09	6	71.90	3	71.90	71.90	3	3,340	0.09%
2020/07/07	0	0.00	2	71.70	72.00	-2	3,292	-0.06%
2020/07/06	0	0.00	2	72.00	72.00	-2	3,271	-0.06%
2020/07/03	3	72.27	0	0.00	71.90	3	3,245	0.09%
2020/07/02	0	0.00	41	72.20	72.40	-41	3,233	-1.27%
2020/07/01	1	71.90	1	71.80	71.70	0	3,203	0.00%
2020/06/30	0	0.00	10	70.45	70.80	-10	3,182	-0.31%
2020/06/29	1	69.00	0	0.00	69.40	1	3,209	0.03%
2020/06/22	4	68.60	0	0.00	68.60	4	3,174	0.13%
2020/06/15	1	69.10	0	0.00	68.60	1	3,222	0.03%
2020/06/12	4	67.60	2	68.60	69.00	2	3,255	0.06%
2020/06/10	0	0.00	1	70.30	70.60	-1	3,222	-0.03%
2020/06/09	79	69.40	0	0.00	69.20	79	3,234	2.44%
2020/06/08	0	0.00	2	69.50	69.80	-2	3,237	-0.06%
2020/06/03	3	68.00	5	68.40	68.40	-2	3,176	-0.06%
2020/06/02	5	67.40	0	0.00	67.40	5	3,102	0.16%
2020/06/01	133	66.73	0	0.00	66.90	133	3,078	4.32%	大買/鉅額交易
2020/05/29	1	67.10	0	0.00	65.30	1	2,978	0.03%
2020/05/22	1	67.10	0	0.00	67.10	1	2,294	0.04%
2020/05/21	0	0.00	1	68.20	68.20	-1	2,275	-0.04%
2020/05/15	1	67.70	0	0.00	67.00	1	2,202	0.05%
2020/05/11	0	0.00	15	67.40	67.50	-15	2,082	-0.72%
2020/05/04	15	66.90	0	0.00	67.00	15	2,060	0.73%
2020/04/28	20	67.30	0	0.00	67.10	20	2,029	0.99%
2020/04/21	3	66.50	0	0.00	65.90	3	2,063	0.15%
2020/04/16	1	67.20	0	0.00	67.30	1	1,952	0.05%
2020/04/09	1	68.30	0	0.00	67.40	1	1,935	0.05%
2020/04/08	20	68.00	0	0.00	67.80	20	1,923	1.04%
2020/03/24	0	0.00	1	65.90	65.80	-1	1,801	-0.06%
2020/03/23	0	0.00	3	63.20	63.10	-3	1,785	-0.17%
2020/03/20	3	64.10	2	63.90	64.90	1	1,779	0.06%
2020/03/19	3	61.77	2	62.95	61.20	1	1,767	0.06%
2020/03/17	0	0.00	0.8	63.00	63.30	-0.8	1,651	-0.05%
2020/03/13	0	0.00	2	62.90	66.10	-2	1,603	-0.12%
2020/03/12	2	66.90	0	0.00	66.10	2	1,541	0.13%
2020/03/11	2	68.60	1	69.40	68.30	1	1,494	0.07%
2020/03/09	0	0.00	298	68.00	67.70	-298	1,484	-20.07%	大賣/鉅額交易
2020/03/05	0	0.00	1	69.10	69.30	-1	1,452	-0.07%
2020/03/02	3	67.97	1	69.20	68.50	2	1,491	0.13%
2020/02/25	1	67.60	0	0.00	67.60	1	1,497	0.07%
2020/02/24	0	68.00	0	0.00	67.90	0	1,507	0.00%
2020/02/19	1	69.00	0	0.00	69.30	1	1,548	0.06%
2020/02/12	0	0.00	100	67.70	67.80	-100	1,785	-5.60%
2020/02/07	2	67.55	0	0.00	67.20	2	1,828	0.11%
2020/02/05	1	67.60	0	0.00	67.40	1	1,822	0.05%
2020/02/03	2	67.00	0	0.00	66.80	2	1,806	0.11%
2020/01/20	0	0.00	101	72.18	72.10	-101	1,750	-5.77%	大賣/鉅額交易
2020/01/13	1	71.90	0	0.00	71.80	1	1,873	0.05%
2020/01/06	3	72.23	0	0.00	72.00	3	1,999	0.15%
2019/12/31	1	73.50	0	0.00	73.50	1	2,025	0.05%
2019/12/18	2	73.80	0	0.00	73.60	2	1,986	0.10%
2019/12/09	1	74.10	0	0.00	74.00	1	1,999	0.05%
2019/11/25	1	76.00	0	0.00	76.00	1	1,946	0.05%
2019/11/20	3	77.10	5	76.90	77.30	-2	1,984	-0.10%
2019/11/19	0	0.00	1	77.60	77.30	-1	2,020	-0.05%
2019/11/14	1	78.30	8	77.68	77.00	-7	2,000	-0.35%
2019/11/12	0	0.00	1	74.40	74.30	-1	1,932	-0.05%
2019/11/08	1	75.30	0	0.00	75.10	1	1,988	0.05%
2019/11/07	0	0.00	3	75.27	75.20	-3	2,000	-0.15%
2019/11/05	1	74.20	0	0.00	74.20	1	1,979	0.05%
2019/11/04	0	0.00	4	73.50	73.90	-4	1,986	-0.20%
2019/10/31	2	73.50	2	73.80	73.20	0	2,030	0.00%
2019/10/30	4	72.15	0	0.00	73.20	4	2,023	0.20%
2019/10/29	3	72.40	0	0.00	72.10	3	2,012	0.15%
2019/10/28	2	72.80	0	0.00	72.80	2	1,998	0.10%
2019/10/25	0	0.00	3	73.67	73.40	-3	1,981	-0.15%
2019/10/21	0	0.00	2	72.60	72.80	-2	1,880	-0.11%
2019/10/18	1	72.10	0	0.00	72.60	1	1,856	0.05%
2019/10/17	1	72.20	1	72.80	72.60	0	1,835	0.00%
2019/10/15	0	0.00	1	70.10	70.40	-1	1,768	-0.06%
2019/10/14	1	69.30	0	0.00	69.20	1	1,777	0.06%
2019/10/08	0	0.00	2	69.50	69.90	-2	1,771	-0.11%
2019/10/07	4	68.85	0	0.00	68.40	4	1,752	0.23%
2019/09/27	1	66.90	0	0.00	66.90	1	1,855	0.05%
2019/09/25	2	67.90	0	0.00	67.90	2	1,853	0.11%
2019/09/24	2	68.20	0	0.00	68.10	2	1,866	0.11%
2019/09/20	0	0.00	2	68.60	68.30	-2	1,866	-0.11%
2019/09/17	2	71.40	0	0.00	71.50	2	2,027	0.10%
2019/09/06	0	0.00	4	70.20	70.10	-4	2,209	-0.18%
2019/08/22	0	0.00	3	70.50	70.80	-3	2,125	-0.14%
2019/08/20	1	67.90	0	0.00	67.60	1	2,141	0.05%
2019/08/16	0	0.00	1	68.80	68.80	-1	2,095	-0.05%
2019/08/15	2	69.75	2	69.40	69.10	0	2,065	0.00%
2019/08/14	4	66.55	0	0.00	67.20	4	1,977	0.20%
2019/08/13	1	63.60	0	0.00	63.60	1	1,915	0.05%
2019/08/02	0	0.00	1	65.00	64.90	-1	1,912	-0.05%
2019/08/01	1	66.10	4	66.50	66.00	-3	1,912	-0.16%
2019/07/23	2	67.25	0	0.00	67.00	2	1,928	0.10%
2019/07/22	5	67.20	0	0.00	67.20	5	1,941	0.26%
2019/07/15	1	68.40	0	0.00	68.40	1	1,903	0.05%
2019/07/10	1	68.80	0	0.00	68.80	1	1,943	0.05%
2019/07/09	1	68.70	0	0.00	68.60	1	1,940	0.05%
2019/07/08	0	0.00	2	69.40	69.10	-2	1,950	-0.10%
2019/07/05	4	70.80	0	0.00	70.50	4	1,928	0.21%
2019/07/04	50	75.44	2	75.80	76.00	48	1,898	2.53%
2019/07/03	71	74.70	0	0.00	74.60	71	1,864	3.81%
2019/07/02	35	74.85	0	0.00	74.80	35	1,871	1.87%
2019/06/25	5	76.30	3	76.53	78.00	2	1,855	0.11%
2019/06/24	2	78.40	2	78.25	78.00	0	1,752	0.00%
2019/06/21	1	76.50	0	0.00	76.50	1	1,653	0.06%
2019/06/20	0	0.00	1	75.90	75.80	-1	1,557	-0.06%
2019/06/12	1	72.40	0	0.00	71.60	1	1,407	0.07%
2019/06/11	1	71.60	0	0.00	71.50	1	1,398	0.07%
2019/05/17	1	68.80	0	0.00	68.70	1	1,215	0.08%
2019/05/14	0	0.00	8	70.96	70.70	-8	1,159	-0.69%
2019/05/06	3	72.90	0	0.00	72.80	3	1,105	0.27%
2019/04/30	2	73.80	0	0.00	73.80	2	1,086	0.18%
2019/04/18	1	76.10	2	76.00	75.40	-1	1,043	-0.10%
2019/04/16	0	0.00	0.6	77.20	77.20	-0.6	1,024	-0.06%
2019/04/08	0.5	79.20	0	0.00	79.20	0.5	951	0.05%
2019/04/03	1	78.30	0	0.00	78.50	1	924	0.11%
2019/04/02	1	78.80	0	0.00	78.70	1	914	0.11%
2019/03/29	5	80.88	112	81.12	80.90	-107	888	-12.05%	大賣/鉅額交易
2019/03/28	0	0.00	9	77.96	77.70	-9	874	-1.03%
2019/02/22	50	82.46	0	0.00	82.50	50	1,115	4.48%
2019/02/21	50	82.50	0	0.00	82.60	50	1,120	4.46%
2019/02/20	2	83.00	0	0.00	83.10	2	1,120	0.18%
2019/01/25	1	83.00	1	82.30	82.50	0	1,217	0.00%
2019/01/17	1	81.50	1	81.90	82.00	0	1,469	0.00%
2019/01/10	1	82.00	2	82.15	82.70	-1	1,680	-0.06%
2019/01/09	1	80.80	0	0.00	81.00	1	1,707	0.06%
2019/01/04	0	0.00	1	78.00	77.80	-1	1,769	-0.06%
2018/12/28	1	79.00	0	0.00	78.60	1	1,885	0.05%
2018/12/27	0	0.00	1	78.90	78.50	-1	1,908	-0.05%
2018/12/26	1	78.30	0	0.00	77.80	1	1,971	0.05%
2018/12/19	0.1	83.60	0	0.00	83.60	0.1	2,093	0.00%
2018/12/18	0	83.80	0	0.00	83.80	0	2,126	0.00%
2018/12/04	0.8	88.40	0	0.00	88.50	0.8	2,471	0.03%
2018/12/03	50	87.78	0	0.00	87.70	50	2,499	2.00%
2018/11/30	0	0.00	1	85.50	91.00	-1	2,497	-0.04%
2018/11/05	0	0.00	1.2	77.82	77.80	-1.2	3,252	-0.04%
2018/11/02	0.1	78.90	0	0.00	78.90	0.1	3,282	0.00%
2018/10/31	0.1	76.60	0	0.00	77.50	0.1	3,501	0.00%
2018/10/17	1	55.10	1	55.50	54.70	0	3,529	0.00%
2018/10/15	0	0.00	1	54.70	54.30	-1	3,466	-0.03%
2018/10/12	1	52.90	1	53.80	55.20	0	3,445	0.00%
2018/10/11	84	54.39	0	0.00	54.00	84	3,437	2.44%
2018/10/05	5	60.10	0	0.00	59.70	5	3,387	0.15%
2018/10/04	20	61.25	0	0.00	61.30	20	3,380	0.59%
2018/10/03	5	61.80	0	0.00	62.00	5	3,393	0.15%
2018/10/02	10	61.40	0	0.00	61.70	10	3,372	0.30%
2018/09/28	5	60.10	0	0.00	60.70	5	3,413	0.15%
2018/09/27	0	0.00	1	60.00	60.00	-1	3,393	-0.03%
2018/09/25	2	59.70	0	0.00	60.00	2	3,374	0.06%
2018/09/20	0	0.00	5	56.80	56.70	-5	3,354	-0.15%
2018/09/12	1	57.20	0	0.00	57.80	1	3,438	0.03%
2018/09/10	20	55.50	0	0.00	55.90	20	3,460	0.58%
2018/09/06	20	59.90	0	0.00	59.30	20	3,475	0.58%
2018/09/04	20	61.40	0	0.00	61.50	20	3,525	0.57%
2018/08/30	5	62.70	3	62.33	62.80	2	3,573	0.06%
2018/08/29	2	62.30	0	0.00	62.00	2	3,583	0.06%
2018/08/28	20	61.80	0	0.00	61.50	20	3,611	0.55%
2018/08/10	0	0.00	1	61.70	61.00	-1	3,694	-0.03%
2018/07/25	1	62.90	0	0.00	62.60	1	3,689	0.03%
2018/07/06	2	59.90	0	0.00	59.90	2	3,900	0.05%
2018/07/04	0	0.00	0.1	61.10	60.70	-0.1	3,975	0.00%
2018/06/26	0	0.00	2	61.50	61.60	-2	4,252	-0.05%
2018/06/13	50	62.14	0	0.00	62.10	50	5,182	0.96%
2018/06/12	50	62.64	2	62.90	62.70	48	5,278	0.91%
2018/06/04	0	0.00	1	64.40	64.40	-1	5,602	-0.02%
2018/05/30	0	0.00	1	61.80	61.40	-1	5,995	-0.02%
2018/05/29	0	0.00	10	62.40	62.70	-10	6,012	-0.17%
2018/05/24	0	0.00	1	61.20	61.40	-1	6,106	-0.02%
2018/05/23	0	0.00	1	61.20	61.20	-1	6,142	-0.02%
2018/05/21	1	61.40	20	60.88	62.00	-19	6,146	-0.31%
2018/05/18	0	0.00	9	59.52	59.60	-9	6,028	-0.15%
2018/05/17	0	0.00	1	60.80	59.70	-1	6,050	-0.02%
2018/05/16	3	60.20	51	60.20	60.00	-48	6,008	-0.80%
2018/05/14	0	0.00	1	59.00	59.00	-1	6,001	-0.02%
2018/05/11	30	58.10	0	0.00	58.20	30	5,942	0.50%
2018/05/10	10	57.90	0	0.00	57.90	10	5,939	0.17%
2018/05/07	1	57.40	0	0.00	57.60	1	5,935	0.02%
2018/05/02	0	0.00	2	58.50	58.80	-2	5,917	-0.03%
2018/04/30	1	56.90	0	0.00	57.70	1	5,881	0.02%
2018/04/26	33	57.80	0	0.00	57.80	33	5,882	0.56%
2018/04/25	5	57.50	0	0.00	57.80	5	5,887	0.08%
2018/04/24	7	57.79	0	0.00	58.20	7	5,892	0.12%
2018/04/23	185	58.04	0	0.00	58.10	185	5,918	3.13%	大買/鉅額交易
2018/04/20	0	0.00	3	58.40	58.10	-3	5,971	-0.05%
2018/04/19	180	58.42	0	0.00	58.50	180	5,981	3.01%	大買/鉅額交易
2018/04/16	0	0.00	10	58.80	58.80	-10	5,966	-0.17%
2018/04/13	0	0.00	0.2	58.60	58.60	-0.2	5,943	0.00%
2018/04/12	0	0.00	0.4	58.50	58.60	-0.4	5,904	-0.01%
2018/04/11	0	0.00	1	58.30	58.10	-1	5,899	-0.02%
2018/04/10	0.2	58.60	4	58.55	58.50	-3.8	5,854	-0.06%
2018/04/09	0	0.00	11	58.49	58.50	-11	5,787	-0.19%
2018/03/30	1.2	55.90	1	56.00	56.40	0.2	5,566	0.00%
2018/03/29	11	56.77	0	0.00	56.30	11	5,495	0.20%
2018/03/27	2.2	57.91	0	0.00	57.00	2.2	5,392	0.04%
2018/03/26	20	58.35	0	0.00	58.00	20	4,942	0.40%
2018/03/23	21	56.77	0	0.00	58.90	21	4,854	0.43%
2018/03/21	0	0.00	1	58.80	59.10	-1	4,534	-0.02%
2018/03/20	0	0.00	1	58.10	58.10	-1	4,400	-0.02%
2018/03/15	1	56.50	1	56.40	57.40	0	4,157	0.00%
2018/03/14	1	55.60	1	55.20	55.60	0	4,021	0.00%
2018/03/12	1	55.40	2	55.50	55.40	-1	3,927	-0.03%
2018/03/08	0	0.00	10	55.90	54.70	-10	3,864	-0.26%
2018/03/07	0	0.00	22	54.13	55.30	-22	3,723	-0.59%
2018/03/05	1	52.80	0	0.00	51.90	1	3,440	0.03%
2018/03/01	2	51.10	1	51.00	51.90	1	3,230	0.03%
2018/02/26	0	0.00	1	51.60	52.00	-1	3,204	-0.03%
2018/02/22	0	0.00	1	51.00	50.80	-1	3,327	-0.03%
2018/01/29	0	0.00	2	52.40	52.50	-2	5,010	-0.04%
2018/01/19	0	0.00	2	53.00	52.70	-2	5,106	-0.04%
2018/01/17	0	0.00	3	52.63	53.10	-3	5,056	-0.06%
2018/01/16	0	0.00	12	53.38	53.40	-12	5,001	-0.24%
2018/01/11	7	53.09	6	52.18	52.00	1	4,944	0.02%
2018/01/08	0	0.00	4	51.60	51.70	-4	4,842	-0.08%
2018/01/05	1	51.70	1	51.70	51.80	0	4,806	0.00%
2018/01/03	0	0.00	5	50.90	50.80	-5	4,753	-0.11%