鴻準 (2354)-國票-長城券商分點個股進出

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
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股▲6.30%
1002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

鴻準 (2354)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/04/24	108	61.81	112	62.22	62.00	-4	19,592	-0.02%	大買/大賣/
2024/04/23	55	58.11	84	58.74	60.30	-29	18,907	-0.15%
2024/04/22	0	0.00	11	56.62	57.00	-11	18,438	-0.06%
2024/04/17	1	55.50	5	55.34	55.60	-4	17,987	-0.02%
2024/04/16	4	55.18	6	55.48	55.00	-2	17,836	-0.01%
2024/04/15	0	0.00	21	57.45	57.50	-21	17,596	-0.12%
2024/04/12	10	58.51	3	59.03	58.50	7	17,434	0.04%
2024/04/11	71	59.17	22	59.25	59.10	49	17,226	0.28%
2024/04/10	2	62.15	32	61.68	61.20	-30	16,729	-0.18%
2024/04/09	6	63.22	3	62.97	63.00	3	16,351	0.02%
2024/04/08	8	62.64	12	63.03	63.50	-4	15,980	-0.03%
2024/04/03	1	63.70	2	63.35	64.00	-1	15,670	-0.01%
2024/04/02	1	64.70	10	64.46	64.90	-9	15,264	-0.06%
2024/04/01	8	64.58	10	64.50	63.80	-2	14,706	-0.01%
2024/03/29	19	63.24	6	63.65	63.00	13	14,144	0.09%
2024/03/28	70.5	66.82	33	66.78	65.10	37.5	13,289	0.28%
2024/03/27	35	60.99	101	62.07	63.60	-66	10,914	-0.60%	大賣/
2024/03/26	32	58.39	24	58.72	57.90	8	9,790	0.08%
2024/03/25	6	58.70	1	58.90	58.70	5	9,502	0.05%
2024/03/22	67	59.31	36	59.69	59.00	31	9,239	0.34%
2024/03/21	15	58.25	19	58.86	59.10	-4	8,698	-0.05%
2024/03/20	45	59.03	39	59.36	58.20	6	8,078	0.07%
2024/03/19	41	55.41	68	56.45	58.10	-27	6,912	-0.39%
2024/03/18	70	55.36	40	55.45	55.40	30	6,431	0.47%
2024/03/15	63	56.68	53	56.93	55.60	10	6,066	0.16%
2024/03/14	41	55.27	4	54.38	53.70	37	4,982	0.74%
2024/03/13	76	58.96	37	59.50	58.90	39	4,239	0.92%
2024/03/12	51	51.27	64.6	53.48	55.30	-13.6	2,479	-0.55%
2024/03/11	5.9	49.22	15	50.37	50.30	-9.1	2,126	-0.43%
2024/03/08	11	49.26	0	0.00	49.20	11	2,072	0.53%
2024/03/07	8	49.34	7	50.04	50.10	1	2,041	0.05%
2024/03/06	1	49.80	0	0.00	49.80	1	2,002	0.05%
2024/03/05	0	0.00	2	50.70	50.50	-2	1,996	-0.10%
2024/03/04	0	0.00	4	50.30	50.00	-4	1,969	-0.20%
2024/03/01	3	49.30	0	0.00	49.30	3	1,953	0.15%
2024/02/29	1	49.60	0	0.00	49.70	1	1,952	0.05%
2024/02/26	1	49.85	0	0.00	50.00	1	1,928	0.05%
2024/02/23	2	50.15	0	0.00	50.10	2	1,936	0.10%
2024/02/22	0	0.00	1	50.90	50.70	-1	1,954	-0.05%
2024/02/19	0	0.00	1	50.30	50.30	-1	1,984	-0.05%
2024/02/16	0	0.00	1	49.35	49.40	-1	2,021	-0.05%
2024/02/15	0	49.45	0	0.00	49.40	0	2,030	0.00%
2024/02/05	1	50.10	10	50.20	50.20	-9	1,996	-0.45%
2024/02/01	1	50.70	0	0.00	50.80	1	1,994	0.05%
2024/01/24	10	50.30	10	50.40	50.40	0	2,075	0.00%
2024/01/22	2	50.10	0	0.00	50.20	2	2,179	0.09%
2024/01/19	1	49.85	0	0.00	49.70	1	2,183	0.05%
2024/01/17	6	50.03	0	0.00	49.65	6	2,182	0.27%
2024/01/16	2	50.50	0	0.00	50.80	2	2,151	0.09%
2024/01/15	6	51.40	0	0.00	51.30	6	2,184	0.27%
2024/01/12	2	51.30	0	0.00	51.40	2	2,207	0.09%
2024/01/10	5	51.04	0	0.00	51.20	5	2,301	0.22%
2024/01/08	2	51.60	0	0.00	51.60	2	2,321	0.09%
2024/01/05	4	51.70	0	0.00	51.80	4	2,331	0.17%
2024/01/03	2	52.00	0	0.00	52.10	2	2,429	0.08%
2023/12/29	7	53.20	0	0.00	53.10	7	2,580	0.27%
2023/12/28	0	0.00	5	52.82	52.70	-5	2,568	-0.19%
2023/12/27	0	0.00	1	52.40	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	10	52.10	52.20	-10	2,665	-0.38%
2023/12/22	0	0.00	7	51.70	51.70	-7	2,801	-0.25%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	1	52.30	52.30	-1	2,890	-0.03%
2023/12/19	15	51.50	0	0.00	51.60	15	2,959	0.51%
2023/12/14	12	51.97	0	0.00	52.00	12	4,109	0.29%
2023/12/11	4	51.25	0	0.00	51.30	4	4,414	0.09%
2023/12/07	9	51.53	5	51.70	51.50	4	4,462	0.09%
2023/12/06	3	52.07	0	0.00	52.00	3	4,460	0.07%
2023/12/04	3	53.30	1	53.30	53.20	2	4,412	0.05%
2023/12/01	2	53.10	0	0.00	53.20	2	4,468	0.04%
2023/11/15	0	0.00	5	53.10	52.90	-5	4,492	-0.11%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/09	0	0.00	2	52.40	52.30	-2	4,488	-0.04%
2023/11/03	0	0.00	2	52.70	52.70	-2	4,530	-0.04%
2023/10/30	2	52.20	0	0.00	51.80	2	4,597	0.04%
2023/10/26	5	52.30	0	0.00	52.30	5	4,608	0.11%
2023/10/23	5.4	53.44	1	53.50	53.50	4.4	4,929	0.09%
2023/10/13	1	57.00	0	0.00	57.20	1	5,601	0.02%
2023/10/06	3	56.63	0	0.00	56.50	3	5,731	0.05%
2023/10/05	2	58.00	1	58.00	58.20	1	5,621	0.02%
2023/10/03	1	58.30	2	57.50	57.40	-1	5,552	-0.02%
2023/10/02	4	57.18	4	57.53	57.60	0	5,518	0.00%
2023/09/22	5	57.92	3	57.50	57.50	2	5,379	0.04%
2023/09/21	3	58.20	1	58.70	58.00	2	5,321	0.04%
2023/09/20	6	59.73	2	59.65	58.90	4	5,188	0.08%
2023/09/19	21	61.03	21	61.63	60.70	0	4,915	0.00%
2023/09/18	9	58.14	2	57.10	57.10	7	4,282	0.16%
2023/09/14	4	57.55	1	57.40	57.50	3	3,996	0.08%
2023/09/06	2	57.10	4	56.83	57.10	-2	4,090	-0.05%
2023/09/01	8	56.49	2.1	56.39	57.00	5.9	4,010	0.15%
2023/08/31	0	0.00	1.8	55.81	55.70	-1.8	3,965	-0.05%
2023/08/30	1	55.10	1	55.30	55.30	0	3,950	0.00%
2023/08/29	0	0.00	1	54.20	54.80	-1	4,001	-0.02%
2023/08/24	0	0.00	1	55.50	55.50	-1	4,130	-0.02%
2023/08/23	0	0.00	10	54.10	54.80	-10	4,121	-0.24%
2023/08/21	1	54.50	0	0.00	54.30	1	4,116	0.02%
2023/08/15	1	55.50	0	0.00	55.50	1	4,056	0.02%
2023/08/10	10	57.10	0	0.00	56.20	10	4,024	0.25%
2023/08/09	0	0.00	2	57.00	56.90	-2	3,989	-0.05%
2023/08/08	0.1	56.60	2	56.80	56.60	-1.9	3,967	-0.05%
2023/08/07	8	56.63	6	56.70	56.20	2	3,944	0.05%
2023/08/04	0	0.00	2	54.80	54.80	-2	3,912	-0.05%
2023/08/02	9	54.84	3	55.60	54.50	6	3,906	0.15%
2023/07/28	1	56.30	0	0.00	56.30	1	3,781	0.03%
2023/07/27	0.5	57.00	0	0.00	56.90	0.5	3,731	0.01%
2023/07/26	2	57.30	0	0.00	57.00	2	3,664	0.05%
2023/07/25	116	57.34	115	58.85	59.50	1	3,399	0.03%	大買/大賣/
2023/07/20	0	0.00	2	55.30	55.20	-2	2,750	-0.07%
2023/07/18	10	57.30	1	57.70	57.40	9	2,693	0.33%
2023/07/17	1.4	56.97	5	57.00	57.20	-3.6	2,560	-0.14%
2023/07/14	0	0.00	1	56.10	56.20	-1	2,497	-0.04%
2023/07/13	1.1	54.99	2	55.25	54.90	-0.9	2,433	-0.04%
2023/07/07	0	0.00	10	52.50	52.90	-10	2,353	-0.42%
2023/07/05	1	53.90	0	0.00	53.70	1	2,299	0.04%
2023/07/04	1	54.70	0	0.00	54.70	1	2,283	0.04%
2023/06/28	0	0.00	9	56.00	56.00	-9	2,437	-0.37%
2023/06/26	0	0.00	2	57.70	57.60	-2	2,398	-0.08%
2023/06/14	8	56.64	0	0.00	56.50	8	2,238	0.36%
2023/06/12	0	0.00	2	55.60	55.40	-2	2,109	-0.09%
2023/06/09	0	0.00	2	54.60	54.60	-2	2,095	-0.10%
2023/06/05	5	56.10	0	0.00	55.80	5	2,223	0.22%
2023/05/31	3	55.10	3	54.70	54.30	0	2,170	0.00%
2023/05/30	5	54.30	0	0.00	54.50	5	2,127	0.23%
2023/05/15	0	0.00	2	52.70	52.70	-2	2,345	-0.09%
2023/05/12	2	52.00	0	0.00	52.20	2	2,409	0.08%
2023/05/11	2	52.30	0	0.00	52.40	2	2,424	0.08%
2023/05/10	2	53.10	0	0.00	53.10	2	2,455	0.08%
2023/05/05	0	0.00	5	53.50	53.80	-5	2,636	-0.19%
2023/04/28	0	0.00	1	53.90	53.90	-1	3,285	-0.03%
2023/04/27	0	0.00	2	53.20	53.40	-2	3,290	-0.06%
2023/04/25	5	52.70	5	53.60	52.60	0	3,295	0.00%
2023/04/24	2	53.40	2	53.60	53.40	0	3,305	0.00%
2023/04/21	2	54.20	0	0.00	53.80	2	3,344	0.06%
2023/04/19	1	55.00	1	56.20	55.00	0	3,398	0.00%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/06	0	0.00	100	56.00	56.10	-100	3,468	-2.88%
2023/03/31	100	55.90	0	0.00	55.90	100	3,415	2.93%
2023/03/29	0	0.00	5	55.22	55.50	-5	3,342	-0.15%
2023/03/24	10	54.10	1	54.10	54.70	9	3,272	0.28%
2023/03/23	0	0.00	2	53.90	53.90	-2	3,251	-0.06%
2023/03/21	2	53.10	0	0.00	53.30	2	3,332	0.06%
2023/03/20	0	0.00	2	52.90	53.00	-2	3,328	-0.06%
2023/03/16	2	51.85	0	0.00	51.90	2	3,323	0.06%
2023/03/15	2	52.65	0	0.00	52.70	2	3,343	0.06%
2023/03/14	2	52.70	0	0.00	52.90	2	3,392	0.06%
2023/03/10	2	53.70	0	0.00	53.60	2	3,664	0.05%
2023/03/08	0	0.00	1	55.20	55.20	-1	3,746	-0.03%
2023/03/07	1	56.50	0	0.00	56.00	1	3,688	0.03%
2023/02/10	0	0.00	4	54.73	54.60	-4	3,788	-0.11%
2023/02/09	1	55.50	0.2	55.60	55.50	0.8	3,733	0.02%
2023/02/02	0	0.00	3.6	56.27	56.40	-3.6	3,504	-0.10%
2023/02/01	0	0.00	1	54.50	55.00	-1	3,320	-0.03%
2023/01/30	1	56.00	4	54.53	55.40	-3	3,155	-0.10%
2023/01/16	1	52.70	2	52.70	52.40	-1	2,922	-0.03%
2023/01/13	2	52.70	0	0.00	52.60	2	2,934	0.07%
2023/01/10	0	0.00	1	53.20	53.40	-1	2,918	-0.03%
2023/01/09	1	53.40	5	53.12	53.20	-4	2,923	-0.14%
2023/01/06	1	52.40	5	51.86	52.40	-4	2,890	-0.14%
2023/01/05	4	51.05	2	51.90	51.00	2	2,871	0.07%
2023/01/04	0	0.00	2	51.80	51.40	-2	2,869	-0.07%
2023/01/03	4	50.80	0	0.00	51.30	4	2,882	0.14%
2022/12/30	2	52.15	4	52.05	51.90	-2	2,868	-0.07%
2022/12/29	6	51.03	1	51.20	51.00	5	2,841	0.18%
2022/12/28	4	52.05	39.2	52.30	52.30	-35.2	2,828	-1.25%
2022/12/27	2	51.70	1	51.90	52.00	1	2,786	0.04%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/22	53	51.97	17	52.15	52.00	36	2,833	1.27%
2022/12/20	3	51.07	2	51.30	51.00	1	2,826	0.04%
2022/12/19	2	52.00	2	52.10	51.90	0	2,840	0.00%
2022/12/15	1	53.40	1	54.20	53.80	0	2,802	0.00%
2022/12/14	2	53.10	1	53.50	53.70	1	2,803	0.04%
2022/12/13	0	0.00	5	53.70	53.70	-5	2,770	-0.18%
2022/12/12	0	0.00	1	52.80	52.80	-1	2,691	-0.04%
2022/12/09	1	53.10	1	52.80	53.20	0	2,735	0.00%
2022/12/08	0	0.00	4	52.80	52.70	-4	2,718	-0.15%
2022/12/07	1	52.20	0	0.00	52.80	1	2,711	0.04%
2022/12/06	4	53.08	6	53.50	53.20	-2	2,685	-0.07%
2022/12/05	7	54.16	4	54.83	54.20	3	2,636	0.11%
2022/12/02	7	54.23	6	54.32	54.00	1	2,540	0.04%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0	0.00	2	50.00	50.00	-2	2,324	-0.09%
2022/11/10	0	0.00	1	47.50	47.55	-1	2,115	-0.05%
2022/11/09	1	47.60	0	0.00	48.20	1	2,098	0.05%
2022/11/04	2	45.60	0	0.00	45.65	2	2,160	0.09%
2022/10/31	4	45.40	0	0.00	45.20	4	2,201	0.18%
2022/10/28	2	45.35	0	0.00	45.50	2	2,201	0.09%
2022/10/26	2	45.55	0	0.00	45.50	2	2,227	0.09%
2022/09/22	4	46.75	4	47.30	47.20	0	2,734	0.00%
2022/09/14	1	48.90	0	0.00	48.85	1	2,866	0.03%
2022/09/06	0	0.00	1	49.30	48.15	-1	3,297	-0.03%
2022/08/31	0	0.00	1	50.50	50.60	-1	3,532	-0.03%
2022/08/24	1	50.30	0	0.00	50.30	1	4,467	0.02%
2022/08/19	0	0.00	5	50.50	50.60	-5	6,346	-0.08%
2022/08/15	1	50.50	0	0.00	50.40	1	6,717	0.01%
2022/08/10	5	49.75	5	49.87	49.80	0	6,770	0.00%
2022/08/09	0	0.00	2	48.90	49.10	-2	6,837	-0.03%
2022/08/05	3.1	48.80	0	0.00	48.85	3.1	7,083	0.04%
2022/08/04	0.6	48.15	1	48.20	47.95	-0.4	7,101	-0.01%
2022/08/02	2	48.25	6	48.54	48.30	-4	7,144	-0.06%
2022/07/29	2	49.30	2	49.70	49.25	0	7,144	0.00%
2022/07/28	0	0.00	8	49.35	49.30	-8	7,157	-0.11%
2022/07/27	1	48.75	0	0.00	49.00	1	7,182	0.01%
2022/07/26	5	48.95	0	0.00	48.70	5	7,202	0.07%
2022/07/22	3	49.28	1	49.75	49.20	2	7,219	0.03%
2022/07/21	5	47.70	0	0.00	48.75	5	7,194	0.07%
2022/07/20	0	0.00	5	47.50	47.50	-5	7,182	-0.07%
2022/07/18	3	47.03	0	0.00	47.00	3	7,226	0.04%
2022/07/14	2	46.95	0	0.00	46.80	2	7,239	0.03%
2022/07/11	2	46.00	2	46.00	46.25	0	7,196	0.00%
2022/07/08	0	0.00	1	46.50	46.05	-1	7,190	-0.01%
2022/07/06	0	0.00	1	45.10	45.10	-1	7,162	-0.01%
2022/07/04	2	45.85	2	46.05	45.70	0	7,133	0.00%
2022/07/01	3	48.03	0	0.00	47.00	3	7,121	0.04%
2022/06/30	2	49.75	0	0.00	49.30	2	7,040	0.03%
2022/06/29	0	0.00	11	52.30	52.20	-11	6,921	-0.16%
2022/06/28	3	53.07	2	53.00	53.10	1	6,904	0.01%
2022/06/27	2	53.60	0	0.00	53.60	2	6,921	0.03%
2022/06/24	6	52.95	0	0.00	52.70	6	6,897	0.09%
2022/06/23	3	52.70	0	0.00	52.50	3	6,879	0.04%
2022/06/22	2	53.10	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	0.00	2	54.60	54.60	-2	6,830	-0.03%
2022/06/20	6	54.00	0	0.00	52.90	6	6,795	0.09%
2022/06/17	5	54.18	16	54.73	55.50	-11	6,680	-0.16%
2022/06/16	9	55.57	3	56.40	55.20	6	6,524	0.09%
2022/06/15	15	56.77	7	56.74	56.20	8	6,514	0.12%
2022/06/13	0	0.00	5	55.80	55.50	-5	6,436	-0.08%
2022/06/09	2	56.50	6	56.50	56.40	-4	6,310	-0.06%
2022/06/08	1	56.90	6	56.50	56.40	-5	6,213	-0.08%
2022/06/07	5	56.76	2	56.30	56.20	3	6,155	0.05%
2022/06/06	2	55.80	100	56.07	56.30	-98	6,090	-1.61%
2022/06/02	56	56.44	116	56.79	56.50	-60	5,993	-1.00%	大賣/
2022/06/01	240.2	56.02	69	55.90	56.00	171.2	5,706	3.00%	大買/鉅額交易
2022/05/31	307	54.76	2	54.80	54.60	305	5,360	5.69%	大買/鉅額交易
2022/05/30	2	54.00	0	0.00	54.30	2	3,832	0.05%
2022/05/27	25	54.48	23	54.64	54.60	2	3,693	0.05%
2022/05/26	6	54.05	5	54.60	54.40	1	3,640	0.03%
2022/05/25	1	53.90	4	54.53	54.40	-3	3,678	-0.08%
2022/05/24	12	53.43	110	53.41	53.20	-98	3,683	-2.66%	大賣/
2022/05/23	4	54.10	1	54.90	53.80	3	3,696	0.08%
2022/05/20	2	54.30	2	54.80	54.50	0	3,641	0.00%
2022/05/19	31	54.09	26	54.01	54.00	5	3,686	0.14%
2022/05/17	2	55.20	0	0.00	54.90	2	3,578	0.06%
2022/05/16	2	56.10	200	56.20	55.90	-198	3,497	-5.66%	大賣/鉅額交易
2022/05/13	6	58.58	15	58.93	58.50	-9	3,385	-0.27%
2022/05/09	1	60.10	0	0.00	60.50	1	3,395	0.03%
2022/05/06	7	60.47	3	60.80	60.50	4	3,424	0.12%
2022/05/04	2	60.25	2	60.90	60.80	0	3,484	0.00%
2022/05/03	1	58.90	0	0.00	59.90	1	3,499	0.03%
2022/04/25	0	0.00	5	59.90	59.50	-5	3,530	-0.14%
2022/04/22	3	59.87	1	59.70	60.60	2	3,496	0.06%
2022/04/18	0	0.00	2	60.30	60.60	-2	3,473	-0.06%
2022/04/11	2	60.10	0	0.00	60.20	2	3,787	0.05%
2022/04/07	1	61.40	0	0.00	60.80	1	3,773	0.03%
2022/04/06	2	61.85	1	62.10	61.80	1	3,737	0.03%
2022/04/01	0	0.00	8	62.13	62.10	-8	3,705	-0.22%
2022/03/31	0	0.00	1	62.80	62.80	-1	3,688	-0.03%
2022/03/30	12	62.70	4	62.80	62.60	8	3,663	0.22%
2022/03/28	0	0.00	1	63.20	63.20	-1	3,650	-0.03%
2022/03/25	0	0.00	2	63.00	62.80	-2	3,645	-0.05%
2022/03/24	5	62.98	1	63.00	63.30	4	3,651	0.11%
2022/03/23	9	62.73	0	0.00	62.70	9	3,669	0.25%
2022/03/21	0	0.00	7	62.79	62.30	-7	3,677	-0.19%
2022/03/18	1	62.40	2	62.10	62.70	-1	3,685	-0.03%
2022/03/17	8	62.83	1	62.90	62.90	7	3,647	0.19%
2022/03/07	11	61.98	3	62.10	62.60	8	3,803	0.21%
2022/02/25	3	64.00	0	0.00	63.80	3	3,836	0.08%
2022/02/24	0	0.00	1	63.70	63.70	-1	3,779	-0.03%
2022/02/23	1	64.40	0	0.00	64.60	1	3,696	0.03%
2022/02/22	0	0.00	12	63.64	63.90	-12	3,637	-0.33%
2022/02/21	0	0.00	5	63.92	64.00	-5	3,645	-0.14%
2022/02/16	0	0.00	2	62.80	62.90	-2	3,852	-0.05%
2022/02/14	0	0.00	5	61.90	62.30	-5	4,021	-0.12%
2022/02/10	1	63.40	5	63.36	63.60	-4	4,106	-0.10%
2022/02/09	2	61.30	6	61.20	61.40	-4	4,034	-0.10%
2022/02/08	6	60.77	0	0.00	61.10	6	4,088	0.15%
2022/02/07	3	60.10	0	0.00	60.20	3	4,198	0.07%
2022/01/26	12	60.03	0	0.00	60.00	12	4,219	0.28%
2022/01/25	6	60.80	0	0.00	60.40	6	4,375	0.14%
2022/01/21	0	0.00	10	61.50	62.00	-10	4,417	-0.23%
2022/01/19	7	62.19	0	0.00	62.00	7	4,484	0.16%
2022/01/18	4	62.70	0	0.00	62.60	4	4,506	0.09%
2022/01/17	1	62.10	0	0.00	62.40	1	4,573	0.02%
2022/01/11	0	0.00	1	63.60	63.40	-1	5,062	-0.02%
2022/01/07	0	0.00	7	65.30	64.20	-7	5,567	-0.13%
2022/01/06	11	65.41	10	65.70	65.70	1	5,601	0.02%
2022/01/05	104	65.57	103	66.64	66.20	1	5,650	0.02%	大買/大賣/
2022/01/03	7	65.14	7	64.60	64.20	0	5,781	0.00%
2021/12/30	7	65.09	7	64.80	64.90	0	5,923	0.00%
2021/12/28	0	0.00	0.2	64.90	65.00	-0.2	6,623	0.00%
2021/12/27	5	64.80	0	0.00	65.00	5	7,234	0.07%
2021/12/22	0	0.00	12	64.20	64.10	-12	8,081	-0.15%
2021/12/17	0	0.00	10	64.60	63.90	-10	8,733	-0.11%
2021/12/15	27	64.17	5	63.90	63.90	22	9,158	0.24%
2021/12/14	1	64.20	0	0.00	64.20	1	9,301	0.01%
2021/12/13	1	64.80	0	0.00	64.80	1	9,340	0.01%
2021/12/10	0	0.00	20	65.58	65.30	-20	9,585	-0.21%
2021/12/09	0	0.00	1	65.20	65.20	-1	9,552	-0.01%
2021/12/07	2	64.30	150	64.33	64.30	-148	9,514	-1.56%	大賣/鉅額交易
2021/12/06	4	64.25	50	64.71	65.50	-46	9,462	-0.49%
2021/12/03	0	0.00	3	64.60	64.40	-3	9,490	-0.03%
2021/12/02	0	0.00	1	64.60	64.30	-1	9,489	-0.01%
2021/12/01	39	64.73	0	0.00	64.90	39	9,490	0.41%
2021/11/30	0	0.00	37	65.24	65.20	-37	9,519	-0.39%
2021/11/29	38	64.27	20	64.50	65.00	18	9,497	0.19%
2021/11/23	50	66.60	7	66.30	66.60	43	9,460	0.45%
2021/11/22	1	66.70	0	0.00	67.10	1	9,442	0.01%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/18	7	67.30	0	0.00	67.10	7	9,548	0.07%
2021/11/16	1	67.10	1	67.30	67.30	0	9,779	0.00%
2021/11/15	1	68.40	20	68.19	68.00	-19	9,836	-0.19%
2021/11/12	1	68.90	0	0.00	68.90	1	9,928	0.01%
2021/11/11	5	70.14	11	70.82	69.30	-6	9,930	-0.06%
2021/11/10	10	70.10	9	70.07	70.20	1	9,851	0.01%
2021/11/09	12	70.13	76	69.93	69.60	-64	9,853	-0.65%
2021/11/08	50	69.20	1	69.30	69.60	49	9,847	0.50%
2021/11/05	0	0.00	1	69.90	70.00	-1	9,845	-0.01%
2021/11/04	10	70.40	46.8	70.45	70.00	-36.8	9,782	-0.38%
2021/11/03	0	0.00	108	69.55	69.80	-108	9,643	-1.12%	大賣/鉅額交易
2021/11/02	91	69.76	31	69.75	69.10	60	9,609	0.62%
2021/11/01	6	68.43	1	68.60	68.60	5	9,474	0.05%
2021/10/29	1	68.70	7	68.27	68.80	-6	9,456	-0.06%
2021/10/28	38	68.21	52	68.77	68.60	-14	9,393	-0.15%
2021/10/27	29	67.49	24	67.88	67.70	5	9,316	0.05%
2021/10/26	5	68.40	18	68.33	68.00	-13	9,311	-0.14%
2021/10/25	21	68.20	1	68.60	68.30	20	9,279	0.22%
2021/10/22	0	0.00	101	66.94	67.90	-101	9,259	-1.09%	大賣/鉅額交易
2021/10/21	46	67.56	54	66.60	66.50	-8	9,213	-0.09%
2021/10/20	1	67.60	2	67.70	67.90	-1	9,154	-0.01%
2021/10/19	40	68.33	0	0.00	68.00	40	9,037	0.44%
2021/10/18	109	71.01	4	69.73	68.70	105	8,913	1.18%	大買/鉅額交易
2021/10/15	8	70.80	35	70.40	70.80	-27	8,729	-0.31%
2021/10/14	18	68.93	0	0.00	68.50	18	8,527	0.21%
2021/10/13	0	0.00	6	68.63	69.00	-6	8,468	-0.07%
2021/10/12	27	68.60	206	68.22	67.90	-179	8,397	-2.13%	大賣/鉅額交易
2021/10/08	104	69.85	7	70.50	70.10	97	8,305	1.17%	大買/
2021/10/07	3	69.37	10	69.33	69.40	-7	8,151	-0.09%
2021/10/06	235	70.20	6	69.17	68.30	229	8,078	2.83%	大買/鉅額交易
2021/10/05	48	69.96	31	70.31	71.20	17	7,773	0.22%
2021/10/04	48	70.76	58	70.19	70.90	-10	7,414	-0.13%
2021/10/01	23	69.08	61	68.45	67.60	-38	6,842	-0.56%
2021/09/30	164	70.44	7	70.69	70.30	157	6,600	2.38%	大買/鉅額交易
2021/09/29	3	68.27	2	68.60	68.70	1	6,218	0.02%
2021/09/28	3	69.37	8	68.55	69.40	-5	6,209	-0.08%
2021/09/27	52	68.82	58	68.68	68.80	-6	6,058	-0.10%
2021/09/24	12	69.10	5	68.84	68.70	7	5,961	0.12%
2021/09/23	114	66.90	109	67.80	68.00	5	5,645	0.09%	大買/大賣/
2021/09/22	1	65.00	1	65.20	66.20	0	5,330	0.00%
2021/09/17	1	65.40	4	66.23	66.50	-3	5,240	-0.06%
2021/09/16	0	0.00	8	65.03	64.40	-8	5,113	-0.16%
2021/09/15	9	65.44	2	65.40	65.00	7	5,073	0.14%
2021/09/14	2	63.10	0	0.00	62.80	2	4,849	0.04%
2021/09/07	0	0.00	1	64.60	64.30	-1	4,951	-0.02%
2021/09/06	2	64.00	10	64.80	64.00	-8	4,946	-0.16%
2021/09/03	2	64.90	0	0.00	64.90	2	4,952	0.04%
2021/09/02	1	64.80	9	65.31	64.20	-8	4,909	-0.16%
2021/09/01	11	65.86	0	0.00	65.60	11	4,851	0.23%
2021/08/30	0	0.00	1	65.80	66.20	-1	4,853	-0.02%
2021/08/27	2	66.30	1	66.50	66.20	1	4,900	0.02%
2021/08/25	13	66.47	8	65.55	65.70	5	5,051	0.10%
2021/08/24	0	0.00	5	66.28	65.70	-5	5,050	-0.10%
2021/08/23	20	67.12	12	66.90	67.30	8	5,006	0.16%
2021/08/20	3	66.20	5	65.84	65.90	-2	4,871	-0.04%
2021/08/18	0	0.00	9	64.97	66.80	-9	4,610	-0.20%
2021/08/17	0	0.00	3	64.30	64.40	-3	4,482	-0.07%
2021/08/13	5	64.00	6.5	64.09	64.00	-1.5	4,433	-0.03%
2021/08/12	0	0.00	5.5	63.55	63.80	-5.5	4,405	-0.12%
2021/08/11	9	62.70	0	0.00	63.30	9	4,404	0.20%
2021/08/10	0	0.00	6	62.30	62.20	-6	4,479	-0.13%
2021/08/05	0	0.00	1	63.20	63.20	-1	4,772	-0.02%
2021/07/30	0	0.00	9	62.20	61.60	-9	5,173	-0.17%
2021/07/29	9	62.63	5	62.80	62.70	4	5,196	0.08%
2021/07/27	1	62.50	0	0.00	62.50	1	5,499	0.02%
2021/07/26	0	0.00	2	63.30	63.10	-2	5,680	-0.04%
2021/07/23	0	0.00	10	62.30	62.60	-10	5,639	-0.18%
2021/07/22	1	62.50	0	0.00	62.40	1	5,708	0.02%
2021/07/21	1	62.80	0	0.00	63.00	1	5,794	0.02%
2021/07/20	1	64.40	15	64.40	64.20	-14	5,755	-0.24%
2021/07/19	0	0.00	10	66.00	65.80	-10	5,777	-0.17%
2021/07/16	1.2	66.32	0	0.00	66.50	1.2	5,967	0.02%
2021/07/15	2	66.55	0	0.00	66.70	2	6,086	0.03%
2021/07/14	1	65.80	0	0.00	65.80	1	6,100	0.02%
2021/07/13	1	66.10	2	66.60	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	3	65.47	0	0.00	65.50	3	6,399	0.05%
2021/07/07	2	65.90	0	0.00	65.50	2	6,501	0.03%
2021/07/05	0	0.00	1	66.80	67.00	-1	6,628	-0.02%
2021/06/28	1	65.30	0	0.00	65.30	1	7,157	0.01%
2021/06/23	0.2	64.70	60	65.07	65.10	-59.8	7,422	-0.81%
2021/06/18	0	0.00	20	65.50	65.70	-20	8,989	-0.22%
2021/06/17	0	0.00	10	64.50	65.00	-10	9,076	-0.11%
2021/06/16	0	0.00	10	64.70	64.60	-10	9,342	-0.11%
2021/06/11	1	64.90	0	0.00	64.90	1	10,415	0.01%
2021/06/10	0	0.00	20	63.80	64.20	-20	10,545	-0.19%
2021/06/04	0	0.00	3	64.20	64.00	-3	11,419	-0.03%
2021/06/03	1	65.00	2	65.10	65.10	-1	11,503	-0.01%
2021/06/02	5	68.24	0	0.00	65.90	5	11,547	0.04%
2021/06/01	0.2	66.30	0	0.00	66.40	0.2	11,512	0.00%
2021/05/28	0	0.00	5	65.00	64.60	-5	11,746	-0.04%
2021/05/25	0	0.00	1	64.10	64.30	-1	12,460	-0.01%
2021/05/18	1	62.60	0	0.00	62.70	1	13,799	0.01%
2021/05/17	0	0.00	3	59.27	57.80	-3	13,988	-0.02%
2021/05/14	0	0.00	1	61.10	60.90	-1	14,093	-0.01%
2021/05/13	0	0.00	3	60.50	61.20	-3	14,457	-0.02%
2021/05/12	0	0.00	1	58.60	59.80	-1	14,679	-0.01%
2021/05/07	4	66.00	8	65.45	66.20	-4	15,477	-0.03%
2021/05/05	0	0.00	9	64.56	63.60	-9	16,217	-0.06%
2021/05/04	1	63.50	2	64.60	64.20	-1	16,250	-0.01%
2021/05/03	1	67.00	0	0.00	66.70	1	16,320	0.01%
2021/04/29	8	69.08	0	0.00	69.00	8	16,341	0.05%
2021/04/28	5	69.98	11	69.97	69.70	-6	16,457	-0.04%
2021/04/27	2	71.00	1	70.90	70.70	1	16,704	0.01%
2021/04/26	4	69.78	0	0.00	69.60	4	16,916	0.02%
2021/04/23	0	0.00	4	69.90	69.60	-4	17,894	-0.02%
2021/04/22	18	69.98	3	70.10	69.30	15	19,364	0.08%
2021/04/21	22	70.86	1.6	71.29	70.80	20.5	21,177	0.10%
2021/04/20	21	70.90	0	0.00	71.00	21	23,422	0.09%
2021/04/16	0	0.00	0	71.60	71.70	0	24,288	0.00%
2021/04/15	32	70.48	0	0.00	70.80	32	24,357	0.13%
2021/04/14	12	71.21	0	0.00	71.10	12	24,344	0.05%
2021/04/13	3	72.67	2	72.00	72.10	1	24,468	0.00%
2021/04/12	1	72.60	2	72.70	72.10	-1	24,572	0.00%
2021/04/09	20	72.10	1	72.10	72.00	19	24,711	0.08%
2021/04/08	2	72.60	0	0.00	72.30	2	24,687	0.01%
2021/04/07	9	72.79	3	72.97	73.10	6	24,603	0.02%
2021/04/06	1	72.60	0	0.00	72.10	1	24,526	0.00%
2021/04/01	3	72.00	5	71.90	71.90	-2	24,495	-0.01%
2021/03/31	28	73.03	6	72.67	72.60	22	24,416	0.09%
2021/03/30	5	74.10	18.2	74.34	74.80	-13.2	24,191	-0.05%
2021/03/29	3	74.10	2	74.15	74.10	1	24,121	0.00%
2021/03/26	1	74.10	2	74.05	73.80	-1	24,108	0.00%
2021/03/25	5	74.38	5	74.54	74.10	0	24,013	0.00%
2021/03/24	5	76.16	186	76.39	75.40	-181	23,836	-0.76%	大賣/鉅額交易
2021/03/23	205	76.55	62	77.59	76.10	143	23,564	0.61%	大買/鉅額交易
2021/03/22	2	73.60	1	72.60	74.00	1	22,465	0.00%
2021/03/19	6	73.27	18	73.34	73.00	-12	22,308	-0.05%
2021/03/18	5	74.92	30	74.96	74.80	-25	22,105	-0.11%
2021/03/17	192	74.13	272	74.35	73.40	-80	21,765	-0.37%	大買/大賣/
2021/03/16	6	73.08	11	72.57	72.50	-5	21,200	-0.02%
2021/03/15	2	72.70	1	73.00	72.80	1	21,150	0.00%
2021/03/12	108	73.18	286	72.71	73.30	-178	21,192	-0.84%	大買/大賣/鉅額交易
2021/03/11	250	71.10	7	71.29	71.30	243	21,120	1.15%	大買/鉅額交易
2021/03/09	5	68.12	0	0.00	69.00	5	20,933	0.02%
2021/03/08	9	70.10	2	69.30	69.00	7	20,785	0.03%
2021/03/05	2	70.40	88	70.01	70.00	-86	20,689	-0.42%
2021/03/04	97	70.58	12.2	71.12	70.50	84.8	20,660	0.41%
2021/03/03	12	70.35	6	70.58	70.80	6	20,431	0.03%
2021/03/02	1.2	69.92	1	70.30	69.30	0.2	20,303	0.00%
2021/02/26	10	70.21	2	70.30	70.00	8	20,163	0.04%
2021/02/25	16	72.18	11	72.65	71.30	5	19,931	0.03%
2021/02/24	110	72.29	239	72.37	70.60	-129	19,489	-0.66%	大買/大賣/鉅額交易
2021/02/23	153	69.74	3	70.30	69.70	150	18,843	0.80%	大買/鉅額交易
2021/02/22	2	69.90	602	70.23	69.70	-600	18,685	-3.21%	大賣/鉅額交易
2021/02/19	10	69.35	7	69.36	69.40	3	18,424	0.02%
2021/02/18	7	70.17	4	70.00	70.20	3	18,213	0.02%
2021/02/17	8	70.44	20	69.93	69.90	-12	17,982	-0.07%
2021/02/05	5	70.80	2	71.00	70.40	3	17,708	0.02%
2021/02/04	13	70.33	7	70.40	70.40	6	17,457	0.03%
2021/02/03	4	73.38	10	72.64	72.50	-6	17,039	-0.04%
2021/02/02	25	74.04	6	74.07	73.60	19	16,672	0.11%
2021/02/01	6	73.95	6	73.73	74.90	0	15,953	0.00%
2021/01/29	5	75.94	3	76.87	74.80	2	15,757	0.01%
2021/01/28	16	76.82	13	76.72	77.20	3	15,459	0.02%
2021/01/27	17	77.50	27	77.00	78.20	-10	15,072	-0.07%
2021/01/26	11	75.00	2	74.40	74.40	9	14,563	0.06%
2021/01/25	4	75.45	9	76.40	75.30	-5	14,395	-0.03%
2021/01/22	4	74.25	14	74.20	75.60	-10	14,088	-0.07%
2021/01/21	10	73.08	2	73.55	72.50	8	13,851	0.06%
2021/01/20	9	73.70	20	75.12	72.10	-11	13,646	-0.08%
2021/01/19	23	76.71	6	76.77	76.00	17	13,299	0.13%
2021/01/18	39	75.57	74	75.14	77.30	-35	12,960	-0.27%
2021/01/15	58	76.71	58	76.96	75.60	0	11,917	0.00%
2021/01/14	98	75.59	215	76.11	76.90	-117	10,349	-1.13%	大賣/鉅額交易
2021/01/13	768	72.49	107	71.34	72.80	661	8,308	7.95%	大買/大賣/鉅額交易
2021/01/12	29	67.70	171	67.70	67.70	-142	5,923	-2.40%	大賣/鉅額交易
2021/01/11	13	61.60	101	61.60	61.60	-88	5,142	-1.71%	大賣/
2021/01/08	103	55.27	2	55.00	56.00	101	4,890	2.07%	大買/鉅額交易
2021/01/07	3	55.40	5	55.50	55.60	-2	4,712	-0.04%
2021/01/06	37	56.60	30	57.80	55.70	7	4,613	0.15%
2021/01/05	3	56.43	7	56.06	56.10	-4	4,309	-0.09%
2021/01/04	3	54.63	9	54.66	55.60	-6	4,071	-0.15%
2020/12/31	5	53.10	2	53.25	53.40	3	3,844	0.08%
2020/12/30	23	53.25	1	53.80	53.60	22	3,760	0.59%
2020/12/29	0	0.00	2	53.30	53.40	-2	3,724	-0.05%
2020/12/28	5	54.00	2	54.00	54.00	3	3,684	0.08%
2020/12/25	11	53.50	3	53.53	53.70	8	3,627	0.22%
2020/12/24	2	53.20	4	52.70	52.70	-2	3,521	-0.06%
2020/12/23	15	52.10	6	52.08	52.10	9	3,454	0.26%
2020/12/22	1	52.80	1	52.90	52.00	0	3,437	0.00%
2020/12/18	1	52.20	0	0.00	51.90	1	3,403	0.03%
2020/12/16	4	52.85	2	52.80	52.90	2	3,354	0.06%
2020/12/15	10	52.60	0	0.00	52.00	10	3,341	0.30%
2020/12/14	10	53.07	0	0.00	52.70	10	3,279	0.30%
2020/12/11	21	53.02	0	0.00	53.00	21	3,205	0.66%
2020/12/10	9	53.51	2	53.50	53.20	7	3,128	0.22%
2020/12/09	10	55.00	11	54.80	54.70	-1	2,998	-0.03%
2020/12/08	43	55.74	52	55.10	54.70	-9	2,877	-0.31%
2020/12/07	61	53.73	45	55.77	56.30	16	2,632	0.61%
2020/12/04	2	52.40	4	52.45	52.50	-2	2,227	-0.09%
2020/12/03	4	51.78	0	0.00	51.60	4	2,175	0.18%
2020/12/01	2	52.10	0	0.00	52.40	2	2,123	0.09%
2020/11/30	5	52.10	0	0.00	52.60	5	2,111	0.24%
2020/11/27	10	52.10	0	0.00	52.10	10	2,002	0.50%
2020/11/26	10	52.00	0	0.00	52.20	10	2,000	0.50%
2020/11/23	25	52.26	0	0.00	52.40	25	2,003	1.25%
2020/11/20	0	0.00	2	52.05	52.10	-2	1,960	-0.10%
2020/11/19	15	51.60	0	0.00	51.50	15	1,946	0.77%
2020/11/13	25	51.14	0	0.00	51.00	25	1,988	1.26%
2020/11/11	0	0.00	1	52.10	52.30	-1	1,952	-0.05%
2020/11/10	0	0.00	1	51.90	51.60	-1	1,934	-0.05%
2020/11/05	0	0.00	1	51.20	51.20	-1	1,984	-0.05%
2020/10/30	10	50.15	0	0.00	50.10	10	2,045	0.49%
2020/10/28	1	50.80	0	0.00	51.00	1	2,052	0.05%
2020/10/23	0	0.00	10	51.50	51.70	-10	2,118	-0.47%
2020/10/21	2	51.45	0	0.00	51.40	2	2,221	0.09%
2020/10/20	0	0.00	1	52.10	51.60	-1	2,272	-0.04%
2020/10/19	0	0.00	1	52.10	51.90	-1	2,330	-0.04%
2020/10/16	2	51.30	1	52.00	51.20	1	2,420	0.04%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/08	0	0.00	1	52.10	52.10	-1	2,790	-0.04%
2020/09/24	1	50.20	1	51.00	50.30	0	3,106	0.00%
2020/09/23	1	51.40	0	0.00	51.40	1	3,069	0.03%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/09	10	51.95	0	0.00	52.10	10	3,405	0.29%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/04	42	52.45	0	0.00	52.50	42	3,478	1.21%
2020/09/01	0	0.00	2	52.95	53.00	-2	3,495	-0.06%
2020/08/31	1	52.20	0	0.00	52.20	1	3,513	0.03%
2020/08/28	1	52.80	0	0.00	53.00	1	3,494	0.03%
2020/08/20	6	50.92	2	52.20	51.20	4	3,581	0.11%
2020/08/11	20	53.90	0	0.00	53.70	20	3,501	0.57%
2020/07/31	0	0.00	3	54.60	54.20	-3	3,640	-0.08%
2020/07/30	5	53.80	0	0.00	54.80	5	3,669	0.14%
2020/07/29	8	53.78	0	0.00	53.70	8	3,676	0.22%
2020/07/23	10	55.35	0	0.00	55.30	10	3,881	0.26%
2020/07/22	1	57.50	0	0.00	58.00	1	3,845	0.03%
2020/07/21	0	0.00	3	57.40	57.60	-3	3,757	-0.08%
2020/07/20	3	57.00	0	0.00	56.90	3	3,695	0.08%
2020/07/17	0	0.00	3	58.10	57.70	-3	3,632	-0.08%
2020/07/16	4	57.58	0	0.00	58.00	4	3,580	0.11%
2020/07/15	20	57.50	0	0.00	57.20	20	3,552	0.56%
2020/07/13	1	58.00	0	0.00	58.00	1	3,522	0.03%
2020/07/10	0	0.00	3	57.40	57.10	-3	3,528	-0.09%
2020/07/06	0	0.00	2	57.70	57.80	-2	3,540	-0.06%
2020/07/03	3	57.00	0	0.00	57.00	3	3,549	0.08%
2020/07/02	0	0.00	1	57.00	57.40	-1	3,543	-0.03%
2020/07/01	0	0.00	4	57.23	57.00	-4	3,542	-0.11%
2020/06/30	0	0.00	1	55.90	56.50	-1	3,455	-0.03%
2020/06/29	2	55.45	0	0.00	55.20	2	3,419	0.06%
2020/06/24	2	55.70	8	55.80	55.90	-6	3,392	-0.18%
2020/06/23	0	0.00	10	55.05	54.70	-10	3,334	-0.30%
2020/06/19	110	54.60	0	0.00	54.10	110	3,365	3.27%	大買/鉅額交易
2020/06/18	0	0.00	103	54.59	55.20	-103	3,317	-3.10%	大賣/鉅額交易
2020/06/17	0	0.00	0.3	54.50	54.50	-0.3	3,313	-0.01%
2020/06/16	0	0.00	13	54.21	54.10	-13	3,379	-0.38%
2020/06/15	3	53.10	0	0.00	53.10	3	3,485	0.09%
2020/06/12	0	0.00	5	54.00	53.80	-5	3,523	-0.14%
2020/06/11	3	54.60	0	0.00	54.50	3	3,600	0.08%
2020/06/08	16	55.36	21	55.63	55.80	-5	3,846	-0.13%
2020/06/05	0	0.00	30	55.60	55.50	-30	3,834	-0.78%
2020/06/01	30	54.20	0	0.00	54.00	30	3,825	0.78%
2020/05/29	15	53.43	0	0.00	53.90	15	3,823	0.39%
2020/05/25	5	52.60	5	53.20	53.20	0	3,859	0.00%
2020/05/22	1	54.00	0	0.00	53.60	1	3,860	0.03%
2020/05/15	1	54.50	0	0.00	54.80	1	3,815	0.03%
2020/05/14	1	55.60	0	0.00	55.50	1	3,778	0.03%
2020/05/12	1	56.60	0	0.00	56.50	1	3,743	0.03%
2020/05/06	10	55.80	0	0.00	55.50	10	3,663	0.27%
2020/05/04	5	55.98	0	0.00	56.30	5	3,626	0.14%
2020/04/30	11	57.71	7	57.84	57.60	4	3,581	0.11%
2020/04/29	4	54.93	3	54.90	54.90	1	3,414	0.03%
2020/04/22	1	51.60	0	0.00	53.10	1	3,514	0.03%
2020/04/21	0	0.00	1	53.50	52.40	-1	3,505	-0.03%
2020/04/17	0	0.00	1	54.40	54.50	-1	3,472	-0.03%
2020/04/16	5	54.30	0	0.00	54.00	5	3,419	0.15%
2020/04/14	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	54.90	3	55.77	54.80	-2	3,354	-0.06%
2020/04/08	1	52.40	1	52.80	53.40	0	3,239	0.00%
2020/04/07	1	51.00	14	51.11	51.20	-13	3,189	-0.41%
2020/04/06	0	0.00	3	49.65	49.95	-3	3,167	-0.09%
2020/04/01	3	49.05	6	49.60	49.00	-3	3,164	-0.09%
2020/03/27	6	49.95	4	50.73	49.55	2	3,154	0.06%
2020/03/26	11	49.65	0	0.00	49.65	11	3,135	0.35%
2020/03/25	0	0.00	1	50.40	49.95	-1	3,165	-0.03%
2020/03/24	0	0.00	6	48.07	48.75	-6	3,153	-0.19%
2020/03/23	8	47.11	0	0.00	46.95	8	3,187	0.25%
2020/03/20	1	49.35	1	47.95	49.50	0	3,220	0.00%
2020/03/19	1	46.60	12	48.80	46.20	-11	3,172	-0.35%
2020/03/17	1	50.10	0	0.00	51.00	1	3,177	0.03%
2020/03/13	3	50.20	4	50.90	53.30	-1	3,082	-0.03%
2020/03/10	0	0.00	0.2	58.50	58.10	-0.2	2,910	-0.01%
2020/03/06	13	58.61	1	59.10	58.50	12	2,863	0.42%
2020/02/20	0	0.00	4	60.60	60.70	-4	2,941	-0.14%
2020/02/13	4	61.30	0	0.00	61.30	4	3,058	0.13%
2020/02/12	0	0.00	20	61.20	61.20	-20	3,074	-0.65%
2020/02/11	12	60.62	0	0.00	60.60	12	3,095	0.39%
2020/02/06	0	0.00	1	61.60	61.60	-1	3,264	-0.03%
2020/02/05	12	60.90	5	61.02	61.00	7	3,438	0.20%
2020/01/31	2	60.70	3	60.80	60.50	-1	3,521	-0.03%
2020/01/30	23	61.04	21	60.02	59.80	2	3,507	0.06%
2020/01/17	0	0.00	32	65.57	66.00	-32	3,405	-0.94%
2020/01/15	2	65.50	34	65.41	65.40	-32	3,408	-0.94%
2020/01/13	1	65.30	0	0.00	65.00	1	3,435	0.03%
2020/01/10	2	64.70	0	0.00	64.90	2	3,451	0.06%
2020/01/09	2	64.60	0	0.00	64.80	2	3,479	0.06%
2020/01/06	11	65.44	6	65.50	65.30	5	3,461	0.14%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2019/12/31	0	0.00	20	66.20	66.20	-20	3,517	-0.57%
2019/12/30	8	66.73	2	66.60	66.60	6	3,513	0.17%
2019/12/27	0	0.00	40	67.00	67.00	-40	3,513	-1.14%
2019/12/26	3	66.90	0	0.00	67.00	3	3,489	0.09%
2019/12/25	0	0.00	1	67.40	67.50	-1	3,498	-0.03%
2019/12/18	21	69.08	11	69.02	69.10	10	3,545	0.28%
2019/12/16	80	69.58	2	69.50	69.20	78	3,592	2.17%
2019/12/13	11	69.05	1	68.90	68.80	10	3,596	0.28%
2019/12/12	25	69.60	8	69.98	68.80	17	3,555	0.48%
2019/12/11	15	68.70	4	68.55	68.80	11	3,452	0.32%
2019/12/09	6	67.85	1	67.90	67.90	5	3,437	0.15%
2019/12/06	2	66.00	3	66.63	67.30	-1	3,411	-0.03%
2019/12/05	0	0.00	2	67.80	67.50	-2	3,385	-0.06%
2019/12/03	3	67.07	0	0.00	67.00	3	3,372	0.09%
2019/11/29	2	66.80	0	0.00	66.60	2	3,357	0.06%
2019/11/28	1	67.90	2	67.90	68.00	-1	3,332	-0.03%
2019/11/27	2	68.40	2.1	68.10	68.10	-0.1	3,354	0.00%
2019/11/25	0	0.00	2	67.10	67.20	-2	3,265	-0.06%
2019/11/22	0	0.00	2	67.40	67.40	-2	3,274	-0.06%
2019/11/20	0	0.00	3	66.80	67.20	-3	3,263	-0.09%
2019/11/18	1	66.50	1	66.70	66.70	0	3,230	0.00%
2019/11/15	0	0.00	1	65.40	65.40	-1	3,207	-0.03%
2019/11/14	3	65.30	2	65.20	65.00	1	3,202	0.03%
2019/11/13	3	66.07	0	0.00	65.90	3	3,179	0.09%
2019/11/12	4	67.00	0	0.00	66.80	4	3,190	0.13%
2019/11/11	1	65.60	1	66.10	65.90	0	3,172	0.00%
2019/11/08	2	67.00	6	67.73	67.00	-4	3,142	-0.13%
2019/11/07	2	66.50	2	67.00	66.70	0	3,104	0.00%
2019/11/06	7	67.77	0	0.00	67.50	7	3,073	0.23%
2019/11/05	6	68.55	3	68.50	68.90	3	3,033	0.10%
2019/11/04	2	69.40	4	69.23	69.30	-2	2,979	-0.07%
2019/11/01	6	66.02	6	66.50	67.30	0	2,808	0.00%
2019/10/22	0	0.00	1	65.70	65.70	-1	2,779	-0.04%
2019/10/21	2	65.60	2	65.30	65.60	0	2,781	0.00%
2019/10/18	2	65.00	0	0.00	65.10	2	2,783	0.07%
2019/10/17	0	0.00	3	64.70	65.20	-3	2,780	-0.11%
2019/10/14	0	0.00	3	63.87	63.90	-3	2,818	-0.11%
2019/10/09	1	64.00	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	1	64.80	64.50	-1	2,855	-0.04%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/04	0.1	64.80	0	0.00	64.80	0.1	2,897	0.00%
2019/10/03	1	64.80	1	64.80	64.80	0	2,895	0.00%
2019/09/24	2	66.10	2	66.40	66.40	0	2,755	0.00%
2019/09/23	0	0.00	1	65.90	65.90	-1	2,699	-0.04%
2019/09/20	0	0.00	2	65.85	65.60	-2	2,699	-0.07%
2019/09/18	0	0.00	1	64.40	64.80	-1	2,524	-0.04%
2019/09/17	4	63.80	0	0.00	63.80	4	2,479	0.16%
2019/09/16	1	64.50	0	0.00	64.70	1	2,502	0.04%
2019/09/12	1	64.20	0	0.00	64.30	1	2,507	0.04%
2019/09/11	1	64.00	1	63.60	63.60	0	2,484	0.00%
2019/09/09	0	0.00	20	63.40	63.40	-20	2,496	-0.80%
2019/09/02	0	0.00	10	63.38	63.50	-10	2,485	-0.40%
2019/08/30	10	63.25	1	63.00	63.40	9	2,492	0.36%
2019/08/28	20	62.20	0	0.00	62.20	20	2,465	0.81%
2019/08/26	2	62.85	2	63.10	62.70	0	2,446	0.00%
2019/08/22	0	0.00	32	63.59	63.40	-32	2,442	-1.31%
2019/08/21	0	0.00	1	63.30	63.30	-1	2,467	-0.04%
2019/08/20	1	62.20	0	0.00	62.40	1	2,448	0.04%
2019/08/16	0	0.00	1	62.30	62.80	-1	2,439	-0.04%
2019/08/13	0	0.00	1	61.60	61.30	-1	2,392	-0.04%
2019/08/02	32	62.09	0	0.00	61.30	32	2,362	1.35%
2019/07/31	1	63.80	1	64.40	64.30	0	2,308	0.00%
2019/07/30	0	0.00	2	64.30	64.30	-2	2,302	-0.09%
2019/07/29	0	0.00	1	64.80	64.80	-1	2,330	-0.04%
2019/07/26	0	0.00	1	64.10	64.30	-1	2,315	-0.04%
2019/07/25	2	64.50	2	64.30	64.60	0	2,319	0.00%
2019/07/24	1	66.80	2	67.10	66.70	-1	2,282	-0.04%
2019/07/23	1	67.90	0	0.00	67.30	1	2,217	0.05%
2019/07/22	3	67.53	2	67.50	67.50	1	2,195	0.05%
2019/07/18	0	0.00	52	66.80	66.80	-52	2,149	-2.42%
2019/07/17	1	66.50	0	0.00	66.80	1	2,178	0.05%
2019/07/16	0	0.00	21	67.10	67.10	-21	2,170	-0.97%
2019/07/15	1	65.20	0	0.00	66.10	1	2,153	0.05%
2019/07/12	3	66.53	1	66.10	66.10	2	2,251	0.09%
2019/07/11	0	0.00	31	66.11	65.90	-31	2,258	-1.37%
2019/07/09	0	0.00	1	63.70	63.60	-1	2,300	-0.04%
2019/07/02	1	64.10	0	0.00	64.10	1	2,604	0.04%
2019/06/21	1	63.20	2	64.00	64.20	-1	2,957	-0.03%
2019/06/20	0	0.00	21	62.65	63.60	-21	2,925	-0.72%
2019/06/19	2	62.10	10	61.90	62.10	-8	2,921	-0.27%
2019/06/18	0	0.00	1	61.80	61.40	-1	2,912	-0.03%
2019/06/13	10	62.00	0	0.00	61.90	10	2,889	0.35%
2019/06/11	1	62.00	0	0.00	61.90	1	3,037	0.03%
2019/06/10	1	61.60	0	0.00	61.70	1	3,047	0.03%
2019/06/05	0	0.00	3	61.90	61.50	-3	3,074	-0.10%
2019/05/31	0	0.00	27	61.53	61.50	-27	3,098	-0.87%
2019/05/30	0	0.00	1	61.10	60.90	-1	3,080	-0.03%
2019/05/29	0	0.00	1	60.60	60.30	-1	3,103	-0.03%
2019/05/27	0	0.00	2	60.60	60.90	-2	3,097	-0.06%
2019/05/24	0	0.00	2	60.90	60.70	-2	3,139	-0.06%
2019/05/22	10	61.00	0	0.00	61.00	10	3,152	0.32%
2019/05/20	2	61.00	0	0.00	61.00	2	3,164	0.06%
2019/05/17	21	60.73	0	0.00	60.70	21	3,173	0.66%
2019/05/16	20	62.20	0	0.00	61.30	20	3,158	0.63%
2019/05/15	1	62.70	1	63.00	62.70	0	3,145	0.00%
2019/05/14	20	63.50	0	0.00	63.30	20	3,151	0.63%
2019/05/13	20	64.10	5	66.20	64.00	15	3,151	0.48%
2019/05/10	6	65.75	0	0.00	66.20	6	3,151	0.19%
2019/05/09	10	66.00	0	0.00	66.10	10	3,183	0.31%
2019/05/07	3	68.90	1	68.50	69.40	2	3,141	0.06%
2019/05/06	0	0.00	1	67.20	67.30	-1	3,145	-0.03%
2019/04/30	0	0.00	33	68.84	69.20	-33	3,097	-1.07%
2019/04/26	4	69.15	3	69.67	68.90	1	3,156	0.03%
2019/04/24	0	0.00	5	70.10	69.70	-5	3,224	-0.16%
2019/04/23	4	68.70	5	69.66	70.00	-1	3,261	-0.03%
2019/04/18	25	73.56	39	73.31	71.10	-14	3,247	-0.43%
2019/04/17	12	71.99	7	72.17	72.00	5	3,148	0.16%
2019/04/16	16	71.08	6	71.57	71.20	10	3,099	0.32%
2019/04/15	16	70.43	50.1	70.57	71.10	-34.1	3,044	-1.12%
2019/04/12	11	68.44	80	68.09	68.50	-69	2,972	-2.32%
2019/04/11	0	0.00	65	67.47	67.30	-65	2,906	-2.24%
2019/04/10	22	67.01	24	67.60	67.30	-2	2,869	-0.07%
2019/04/09	2	66.50	10	66.40	66.80	-8	2,774	-0.29%
2019/04/08	22	66.16	17	65.64	66.70	5	2,753	0.18%
2019/04/03	17	64.95	6	64.33	65.00	11	2,644	0.42%
2019/04/02	11	64.63	10	65.20	64.80	1	2,605	0.04%
2019/04/01	43	63.92	20	64.47	63.80	23	2,515	0.91%
2019/03/28	1	61.70	1	62.40	62.00	0	2,322	0.00%
2019/03/26	1	61.80	2	62.15	62.30	-1	2,285	-0.04%
2019/03/25	2	61.70	1	62.10	61.80	1	2,271	0.04%
2019/03/06	1	61.90	0.2	62.20	62.20	0.8	2,592	0.03%
2019/02/21	19.2	62.01	2	62.20	62.20	17.2	2,656	0.65%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	1	60.20	0	0.00	60.20	1	2,725	0.04%
2019/02/13	1	60.80	1	61.20	61.20	0	2,788	0.00%
2019/02/12	14	59.99	0	0.00	60.40	14	2,764	0.51%
2019/02/11	10	59.60	0	0.00	59.50	10	2,750	0.36%
2019/01/21	0	0.00	4	59.20	59.20	-4	2,717	-0.15%
2019/01/18	4	58.18	0	0.00	58.60	4	2,721	0.15%
2018/12/17	1	60.70	0	0.00	60.60	1	3,058	0.03%
2018/12/14	10	61.40	0	0.00	60.90	10	3,075	0.33%
2018/12/12	210	60.58	1	60.90	61.00	209	3,043	6.87%	大買/鉅額交易
2018/12/11	1	59.40	220	59.63	59.80	-219	3,016	-7.26%	大賣/鉅額交易
2018/12/04	3	63.30	0	0.00	62.80	3	3,000	0.10%
2018/12/03	3	63.47	0	0.00	63.30	3	3,000	0.10%
2018/11/29	0.5	61.70	0	0.00	61.30	0.5	2,796	0.02%
2018/11/26	0	0.00	1	61.70	61.60	-1	2,706	-0.04%
2018/11/22	0	0.00	1	61.20	61.20	-1	2,728	-0.04%
2018/11/21	2	61.20	0	0.00	61.20	2	2,730	0.07%
2018/11/20	20	61.30	0	0.00	61.80	20	2,690	0.74%
2018/11/16	0	0.00	2	62.30	62.50	-2	2,639	-0.08%
2018/11/15	4	63.25	2	62.90	62.90	2	2,650	0.08%
2018/11/12	0	0.00	1	65.50	64.20	-1	2,577	-0.04%
2018/10/30	5	64.54	3	64.40	64.40	2	2,628	0.08%
2018/10/29	4	64.40	4	64.10	64.40	0	2,627	0.00%
2018/10/26	2	63.80	0	0.00	64.00	2	2,630	0.08%
2018/10/25	0	0.00	4	63.80	63.80	-4	2,632	-0.15%
2018/10/24	1	65.10	1	65.60	65.00	0	2,626	0.00%
2018/10/12	0	0.00	2	65.60	65.60	-2	2,817	-0.07%
2018/10/11	0	0.00	53	63.83	64.00	-53	2,844	-1.86%
2018/10/09	1	71.30	0	0.00	70.80	1	2,746	0.04%
2018/10/05	0	0.00	1	72.30	72.10	-1	2,753	-0.04%
2018/09/27	1	74.20	1	74.70	74.50	0	2,759	0.00%
2018/09/26	0	0.00	4	74.78	74.80	-4	2,749	-0.15%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/13	0	0.00	2	73.95	74.30	-2	2,800	-0.07%
2018/09/12	3	73.50	0	0.00	73.20	3	2,804	0.11%
2018/09/10	0	0.00	15	73.50	73.50	-15	2,801	-0.54%
2018/09/07	1	75.40	0	0.00	75.10	1	2,805	0.04%
2018/09/06	1	76.60	0	0.00	76.80	1	2,777	0.04%
2018/09/05	2	77.60	0	0.00	77.00	2	2,752	0.07%
2018/09/03	0	0.00	3	78.07	77.90	-3	2,730	-0.11%
2018/08/31	10	78.10	10	77.90	78.00	0	2,746	0.00%
2018/08/30	0	0.00	3	78.10	77.90	-3	2,780	-0.11%
2018/08/29	0	0.00	2	78.20	78.10	-2	2,803	-0.07%
2018/08/28	4	77.93	3	78.00	78.00	1	2,797	0.04%
2018/08/27	0	0.00	3	77.30	77.70	-3	2,796	-0.11%
2018/08/24	6	77.10	0	0.00	77.20	6	2,795	0.21%
2018/08/22	0	0.00	1	77.20	77.70	-1	2,907	-0.03%
2018/08/20	0	0.00	1	75.50	75.50	-1	2,880	-0.03%
2018/08/16	0	0.00	1	75.40	75.40	-1	2,907	-0.03%
2018/08/13	1	75.80	3	76.90	75.80	-2	2,874	-0.07%
2018/08/10	1	77.70	75	77.60	77.60	-74	2,860	-2.59%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/07/26	1	75.70	1	76.70	76.30	0	2,895	0.00%
2018/07/25	5	76.16	0	0.00	75.80	5	2,889	0.17%
2018/07/24	3	79.00	3	79.00	80.00	0	2,837	0.00%
2018/07/23	3	78.70	4	78.70	78.80	-1	2,711	-0.04%
2018/07/20	0	0.00	3	78.40	78.30	-3	2,691	-0.11%
2018/07/19	1	78.50	1	78.00	78.40	0	2,671	0.00%
2018/07/18	4	77.50	6	77.22	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	6	75.93	75.60	-6	2,580	-0.23%
2018/07/16	4	75.75	0	0.00	75.50	4	2,560	0.16%
2018/07/11	0	0.00	0.2	74.00	73.80	-0.2	2,627	-0.01%
2018/07/02	1	73.40	0	0.00	73.20	1	2,758	0.04%
2018/06/29	5	74.60	5	74.50	74.60	0	2,737	0.00%
2018/06/22	1	72.80	0	0.00	73.30	1	2,716	0.04%
2018/06/21	0	0.00	3	74.00	74.00	-3	2,690	-0.11%
2018/06/20	2	74.20	6	74.20	74.20	-4	2,712	-0.15%
2018/06/15	4	75.30	0	0.00	75.10	4	2,693	0.15%
2018/06/14	3	76.30	0	0.00	75.40	3	2,675	0.11%
2018/06/12	5	76.80	3	76.80	76.70	2	2,731	0.07%
2018/06/11	0	0.00	3	77.50	77.30	-3	2,758	-0.11%
2018/06/07	3	77.60	1	77.80	78.00	2	2,831	0.07%
2018/05/31	0	0.00	2	74.10	73.80	-2	2,810	-0.07%
2018/05/30	2	74.30	14	74.20	74.20	-12	2,753	-0.44%
2018/05/25	0	0.00	2	75.20	75.10	-2	2,787	-0.07%
2018/05/24	0	0.00	1	74.80	74.80	-1	2,763	-0.04%
2018/05/22	3	73.90	0	0.00	74.00	3	2,812	0.11%
2018/05/21	7	73.90	0	0.00	74.10	7	2,838	0.25%
2018/05/18	2	73.65	0	0.00	73.40	2	2,859	0.07%
2018/05/16	9	74.34	0	0.00	74.20	9	2,893	0.31%
2018/05/15	13	75.87	9	76.58	75.20	4	2,918	0.14%
2018/05/14	0	0.00	20	77.82	78.00	-20	3,054	-0.65%
2018/05/11	0	0.00	7	77.26	77.30	-7	3,059	-0.23%
2018/05/10	0	0.00	1	76.80	76.60	-1	3,081	-0.03%
2018/05/08	0	0.00	1	75.80	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	1	75.80	76.00	-1	3,203	-0.03%
2018/04/27	0	0.00	2	74.00	73.90	-2	3,334	-0.06%
2018/04/26	4	75.53	0	0.00	74.00	4	3,351	0.12%
2018/04/25	1	72.70	6	74.23	74.90	-5	3,411	-0.15%
2018/04/24	0	0.00	10	72.80	72.80	-10	3,429	-0.29%
2018/04/19	0	0.00	4	77.00	76.90	-4	3,439	-0.12%
2018/04/11	1	78.80	2	78.90	78.80	-1	3,453	-0.03%
2018/04/03	2	78.10	0	0.00	78.20	2	3,371	0.06%
2018/04/02	4	79.05	4	79.85	79.20	0	3,358	0.00%
2018/03/31	4	79.10	0	0.00	79.60	4	3,374	0.12%
2018/03/30	12	80.04	4	80.28	80.00	8	3,364	0.24%
2018/03/26	1	78.10	0	0.00	78.00	1	3,427	0.03%
2018/03/23	20	78.10	2	78.20	78.40	18	3,463	0.52%
2018/03/21	0	0.00	4	79.80	79.90	-4	3,443	-0.12%
2018/03/19	0	0.00	2	79.20	79.30	-2	3,476	-0.06%
2018/03/16	6	79.17	2	79.70	79.10	4	3,490	0.11%
2018/03/15	0	0.00	1	79.60	79.60	-1	3,438	-0.03%
2018/03/14	5	80.02	0	0.00	80.10	5	3,435	0.15%
2018/03/13	1	82.00	5	81.80	81.70	-4	3,424	-0.12%
2018/03/12	0	0.00	5	81.04	81.20	-5	3,469	-0.14%
2018/03/09	1	79.90	2	79.90	79.70	-1	3,486	-0.03%
2018/03/08	2	79.30	0	0.00	79.00	2	3,472	0.06%
2018/03/06	1	79.00	0	0.00	78.90	1	3,619	0.03%
2018/03/05	17	78.50	1	78.20	78.50	16	3,701	0.43%
2018/03/02	3	78.50	0	0.00	78.90	3	3,779	0.08%
2018/03/01	0	0.00	10	79.70	79.70	-10	3,870	-0.26%
2018/02/23	0	0.00	1	79.90	79.40	-1	3,963	-0.03%
2018/02/22	3	78.80	0	0.00	79.00	3	4,008	0.07%
2018/02/21	10.2	78.71	1	80.00	80.30	9.2	3,997	0.23%
2018/02/12	14	78.69	0	0.00	78.30	14	4,036	0.35%
2018/02/09	0	0.00	5	78.50	78.50	-5	4,084	-0.12%
2018/02/07	15	81.03	10	80.30	80.30	5	4,252	0.12%
2018/02/06	29	80.38	20	77.80	78.70	9	4,506	0.20%
2018/02/05	1	82.40	10	82.30	82.90	-9	4,409	-0.20%
2018/02/02	0	0.00	25	84.10	84.10	-25	4,464	-0.56%
2018/02/01	3	84.73	3	84.80	85.00	0	4,546	0.00%
2018/01/30	10	83.75	14	84.04	83.50	-4	4,616	-0.09%
2018/01/29	11	84.59	0	0.00	84.50	11	4,613	0.24%
2018/01/26	7	85.56	0	0.00	85.60	7	4,648	0.15%
2018/01/25	2	86.80	12	86.88	86.70	-10	4,642	-0.22%
2018/01/24	5	85.86	1	86.30	86.50	4	4,754	0.08%
2018/01/23	1	86.20	1	86.30	86.20	0	4,991	0.00%
2018/01/22	0	0.00	1	86.50	86.90	-1	5,056	-0.02%
2018/01/19	1	87.90	40	88.30	87.40	-39	5,104	-0.76%
2018/01/18	0	0.00	8	87.19	86.70	-8	5,113	-0.16%
2018/01/17	0	0.00	4	86.90	87.00	-4	5,111	-0.08%
2018/01/16	1	86.60	0	0.00	86.50	1	5,143	0.02%
2018/01/12	0	0.00	44	85.70	85.60	-44	5,232	-0.84%
2018/01/11	5	84.60	0	0.00	84.60	5	5,265	0.09%
2018/01/09	2	85.50	0	0.00	85.50	2	5,335	0.04%
2018/01/05	1	85.00	5	84.60	85.30	-4	5,519	-0.07%
2018/01/04	13	84.60	0	0.00	85.10	13	5,855	0.22%
2018/01/03	5	85.16	2	85.10	85.10	3	5,923	0.05%
2018/01/02	7	84.50	0	0.00	85.00	7	5,953	0.12%