潤泰全 (2915)-凱基-大安券商分點個股進出

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
71.9
漲跌
▼2.7
漲幅
-3.62%
成交量
7,777張
產業
上市貿易百貨類股
754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

潤泰全 (2915)籌碼相關－凱基-大安券商分點個股進出

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

凱基-大安券商分點個股進出
凱基-大安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
2024/12/17	0.3	72.70	0	0.00	71.90	0.3	4,078	0.01%
2024/12/12	0	75.50	0	0.00	75.80	0	4,067	0.00%
2024/12/11	0.3	75.60	2	75.61	75.20	-1.8	4,094	-0.04%
2024/12/09	2	76.90	0	0.00	77.20	2	4,079	0.05%
2024/12/03	0.1	77.80	0	0.00	77.80	0.1	4,098	0.00%
2024/12/02	0	0.00	1	77.90	78.00	-1	4,100	-0.02%
2024/11/28	1	76.70	0	0.00	77.20	1	4,155	0.02%
2024/11/27	2	78.00	0	0.00	77.10	2	4,123	0.05%
2024/11/26	1	78.60	0	0.00	78.70	1	4,089	0.02%
2024/11/25	0	0.00	5	80.30	80.40	-5	4,069	-0.12%
2024/11/22	0	0.00	2	80.25	81.90	-2	4,064	-0.05%
2024/11/21	0	0.00	1	80.20	79.60	-1	3,926	-0.03%
2024/11/19	0.1	79.70	1	79.90	80.00	-0.9	3,662	-0.02%
2024/11/18	0	0.00	3.1	78.71	78.90	-3.1	3,478	-0.09%
2024/11/14	2	76.60	0	0.00	76.20	2	3,387	0.06%
2024/11/13	1	77.50	0	0.00	78.00	1	3,389	0.03%
2024/11/12	5	79.80	0	0.00	80.00	5	3,431	0.15%
2024/11/11	0	0.00	2.1	79.90	80.00	-2.1	3,375	-0.06%
2024/11/08	0	0.00	3	77.80	77.60	-3	3,359	-0.09%
2024/11/04	0	0.00	0.1	78.14	78.30	-0.1	3,547	0.00%
2024/11/01	0	0.00	0.2	77.75	78.40	-0.2	3,722	-0.01%
2024/10/29	0	0.00	0.2	76.75	77.20	-0.2	3,826	-0.01%
2024/09/27	0	0.00	1	77.90	78.30	-1	5,751	-0.02%
2024/09/23	0	0.00	0.3	77.50	77.30	-0.3	5,901	0.00%
2024/09/20	3	77.70	0	0.00	78.20	3	5,859	0.05%
2024/09/19	5	81.00	1	81.20	81.50	4	5,728	0.07%
2024/09/18	3	79.87	0	0.00	80.30	3	5,651	0.05%
2024/09/06	1	78.70	0	0.00	79.70	1	5,709	0.02%
2024/09/05	0	0.00	1	79.60	79.20	-1	5,809	-0.02%
2024/09/04	1	78.30	0	0.00	77.80	1	5,882	0.02%
2024/09/02	2	80.20	0	0.00	80.60	2	6,045	0.03%
2024/08/30	0	0.00	0.5	81.20	81.30	-0.5	6,048	-0.01%
2024/08/28	0	0.00	1	80.50	80.60	-1	6,039	-0.02%
2024/08/27	1	79.70	0	0.00	80.60	1	6,071	0.02%
2024/08/14	0	0.00	1	79.50	80.50	-1	6,586	-0.02%
2024/08/12	1	77.10	0	0.00	77.20	1	6,912	0.01%
2024/08/09	0	0.00	1	76.10	75.20	-1	7,357	-0.01%
2024/08/06	0	0.00	0.2	72.06	72.10	-0.2	8,170	0.00%
2024/08/05	0.5	72.10	1.2	72.86	70.80	-0.7	8,109	-0.01%
2024/08/01	1	81.70	0	0.00	81.90	1	7,923	0.01%
2024/07/26	0	0.00	1	80.10	80.60	-1	8,190	-0.01%
2024/07/23	0	0.00	2	79.30	79.80	-2	8,087	-0.02%
2024/07/22	0	0.00	1.4	77.51	77.60	-1.4	8,008	-0.02%
2024/07/19	3	78.50	0	0.00	78.80	3	7,906	0.04%
2024/07/16	0	0.00	1	80.30	81.00	-1	7,489	-0.01%
2024/07/12	2	80.90	4	80.68	80.00	-2	7,193	-0.03%
2024/07/11	0	0.00	6	74.27	75.30	-6	6,865	-0.09%
2024/07/10	0	0.00	7	71.74	72.60	-7	6,701	-0.10%
2024/07/09	1	70.00	0	0.00	70.60	1	6,650	0.02%
2024/07/05	5	70.90	0	0.00	70.90	5	6,607	0.08%
2024/07/03	0	0.00	8	72.68	72.00	-8	6,528	-0.12%
2024/07/02	0	0.00	5	70.20	71.90	-5	6,310	-0.08%
2024/07/01	0	0.00	1	69.60	69.50	-1	6,131	-0.02%
2024/06/28	0	0.00	5	69.10	68.20	-5	6,077	-0.08%
2024/06/25	0	0.00	6	68.50	68.80	-6	6,020	-0.10%
2024/06/21	0	0.00	0.5	68.20	68.10	-0.5	6,000	-0.01%
2024/06/20	3	67.90	0	0.00	68.30	3	5,950	0.05%
2024/06/18	0	0.00	1.2	68.62	68.60	-1.2	5,882	-0.02%
2024/06/17	1	67.80	0	0.00	67.50	1	5,862	0.02%
2024/06/14	2	68.20	0	0.00	68.30	2	5,879	0.03%
2024/06/13	0.2	68.70	7	68.97	68.30	-6.8	5,818	-0.12%
2024/06/12	9.1	67.92	0	0.00	68.30	9.1	5,870	0.16%
2024/06/11	12	70.27	0	0.00	69.50	12	5,843	0.21%
2024/06/07	0	0.00	15	71.70	71.90	-15	5,753	-0.26%
2024/06/06	6	68.77	10	69.45	70.00	-4	5,620	-0.07%
2024/06/05	0	0.00	1	68.70	68.70	-1	5,586	-0.02%
2024/06/03	5	67.70	0	0.00	68.80	5	5,561	0.09%
2024/05/31	0	0.00	1	68.10	68.30	-1	5,542	-0.02%
2024/05/30	1	67.00	4	67.65	67.00	-3	5,501	-0.05%
2024/05/29	5	67.50	0	0.00	67.90	5	5,484	0.09%
2024/05/28	0	0.00	2	68.85	68.80	-2	5,425	-0.04%
2024/05/24	1.1	66.23	0	0.00	66.90	1.1	5,334	0.02%
2024/05/23	7	66.53	0	0.00	65.70	7	5,260	0.13%
2024/05/21	3.3	68.01	0	0.00	67.80	3.3	5,034	0.06%
2024/05/20	6	69.40	0	0.00	68.70	6	4,930	0.12%
2024/05/17	1	71.00	0	0.00	70.70	1	4,760	0.02%
2024/05/16	5	73.48	0	0.00	72.10	5	4,542	0.11%
2024/05/15	5	72.56	15	71.51	73.20	-10	4,294	-0.23%
2024/05/14	7	67.87	26	69.14	68.20	-19	3,836	-0.50%
2024/05/13	0.1	64.70	32	68.77	69.60	-31.9	3,435	-0.93%
2024/05/10	1	62.10	5	63.20	63.30	-4	2,980	-0.13%
2024/05/09	0	0.00	6	62.20	61.90	-6	2,902	-0.21%
2024/05/08	1	61.80	0	0.00	62.60	1	2,873	0.03%
2024/05/07	6	62.77	0	0.00	63.00	6	2,812	0.21%
2024/05/06	0	0.00	6	63.80	63.70	-6	2,761	-0.22%
2024/05/03	7	63.07	2	62.70	62.60	5	2,682	0.19%
2024/05/02	3	61.43	20	63.21	63.60	-17	2,583	-0.66%
2024/04/22	4	60.40	11	60.15	60.00	-7	2,260	-0.31%
2024/04/19	3	59.03	0	0.00	59.60	3	2,216	0.14%
2024/04/18	4	59.60	0	0.00	60.00	4	2,202	0.18%
2024/04/17	0	0.00	8	58.50	58.60	-8	2,198	-0.36%
2024/04/16	1	58.40	3	59.33	58.40	-2	2,188	-0.09%
2024/04/12	0	0.00	8	59.45	59.30	-8	2,166	-0.37%
2024/04/11	1.1	59.51	22	59.73	59.80	-20.9	2,169	-0.96%
2024/04/10	1	60.10	41	60.09	60.30	-40	2,168	-1.84%
2024/04/09	0	0.00	22	59.66	59.90	-22	2,194	-1.00%
2024/04/03	1	59.60	6	59.80	59.60	-5	2,297	-0.22%
2024/03/29	6	59.50	4	59.40	59.40	2	2,356	0.08%
2024/03/28	0	0.00	2	59.80	59.60	-2	2,361	-0.08%
2024/03/27	0	0.00	2	59.70	59.40	-2	2,371	-0.08%
2024/03/26	2	59.30	0	0.00	59.00	2	2,383	0.08%
2024/03/22	4	58.55	4	58.80	59.00	0	2,438	0.00%
2024/03/21	10	58.50	4	58.30	58.80	6	2,460	0.24%
2024/03/18	2	59.40	0	0.00	59.10	2	2,600	0.08%
2024/03/14	0	0.00	1	59.70	59.60	-1	2,577	-0.04%
2024/03/12	0	0.00	3	60.80	61.20	-3	2,524	-0.12%
2024/03/11	2	59.50	15	60.50	60.80	-13	2,537	-0.51%
2024/03/08	0	0.00	23	59.51	59.30	-23	2,500	-0.92%
2024/03/07	0.1	59.80	0	0.00	59.50	0.1	2,525	0.00%
2024/03/06	0	0.00	4	60.00	60.00	-4	2,523	-0.16%
2024/03/05	0.1	59.40	2	59.30	59.50	-1.9	2,560	-0.07%
2024/03/04	1	59.40	0.7	59.50	59.10	0.3	2,569	0.01%
2024/03/01	0.1	59.40	3	59.30	59.50	-2.9	2,552	-0.11%
2024/02/29	0.2	59.20	8	59.13	59.20	-7.8	2,556	-0.31%
2024/02/26	0.1	60.20	0	0.00	60.20	0.1	2,514	0.01%
2024/02/23	0.2	60.50	0	0.00	60.20	0.2	2,534	0.01%
2024/02/22	0	0.00	1	60.90	60.50	-1	2,556	-0.04%
2024/02/19	0	0.00	3	60.80	61.10	-3	2,695	-0.11%
2024/02/16	0	0.00	5	60.20	60.40	-5	2,858	-0.17%
2024/02/15	0.3	60.20	0	0.00	60.20	0.3	3,005	0.01%
2024/02/05	0	0.00	9	60.30	60.40	-9	2,996	-0.30%
2024/02/02	0.1	60.70	0	0.00	60.50	0.1	2,989	0.00%
2024/02/01	2	60.60	0	0.00	60.90	2	2,985	0.07%
2024/01/30	0.1	60.40	0	0.00	60.40	0.1	2,967	0.00%
2024/01/26	0	0.00	1	61.10	61.10	-1	2,962	-0.03%
2024/01/25	2	60.40	5	60.48	60.40	-3	2,967	-0.10%
2024/01/24	0	0.00	8	60.90	60.50	-8	2,979	-0.27%
2024/01/23	0.1	60.10	0	0.00	60.20	0.1	2,989	0.00%
2024/01/22	0	0.00	8	60.44	60.10	-8	2,978	-0.27%
2024/01/18	6	60.17	0	0.00	60.30	6	2,970	0.20%
2024/01/16	2.1	61.50	0	0.00	61.10	2.1	2,902	0.07%
2024/01/11	3	62.60	1	62.40	62.60	2	2,883	0.07%
2024/01/10	1	62.80	5	62.84	62.90	-4	2,970	-0.13%
2024/01/09	5	62.80	0	0.00	63.00	5	2,973	0.17%
2024/01/05	0	0.00	5	63.90	63.70	-5	2,938	-0.17%
2024/01/04	2	63.70	0	0.00	63.80	2	2,930	0.07%
2024/01/03	0	0.00	8	64.58	64.50	-8	2,926	-0.27%
2024/01/02	0	0.00	10	65.20	64.90	-10	2,881	-0.35%
2023/12/28	7	64.03	5	64.40	64.10	2	2,782	0.07%
2023/12/27	2	63.55	0	0.00	63.50	2	2,750	0.07%
2023/12/26	0	0.00	10	63.30	63.40	-10	2,721	-0.37%
2023/12/22	2	62.60	0	0.00	62.60	2	2,713	0.07%
2023/12/21	58	62.50	2	62.40	62.50	56	2,701	2.07%
2023/12/20	14	62.65	0	0.00	62.60	14	2,688	0.52%
2023/12/19	21	62.81	0	0.00	62.60	21	2,667	0.79%
2023/12/18	9	63.53	1	63.70	63.60	8	2,641	0.30%
2023/12/15	22	63.33	0	0.00	63.10	22	2,638	0.83%
2023/12/14	29.2	62.84	13	63.38	62.70	16.2	2,470	0.65%
2023/12/12	6.1	62.72	5	62.08	62.40	1.1	2,424	0.05%
2023/12/11	10	62.90	0	0.00	63.50	10	2,352	0.42%
2023/12/08	0	0.00	30	63.40	63.10	-30	2,347	-1.28%
2023/12/07	47.1	64.18	1	64.20	63.70	46.1	2,338	1.97%
2023/12/06	62	64.48	0	0.00	64.50	62	2,304	2.69%
2023/12/04	0	0.00	7	64.00	63.90	-7	2,232	-0.31%
2023/12/01	7	62.53	0	0.00	62.70	7	2,201	0.32%
2023/11/30	0	0.00	6	62.40	63.00	-6	2,181	-0.28%
2023/11/29	13	61.58	1	61.58	61.50	12	2,132	0.56%
2023/11/28	2.1	61.50	0	0.00	61.50	2.1	2,111	0.10%
2023/11/27	6	61.38	0	0.00	61.10	6	2,104	0.29%
2023/11/24	10	61.50	0	0.00	61.40	10	2,108	0.47%
2023/11/22	5	61.40	0	0.00	61.30	5	2,142	0.23%
2023/11/20	5	61.50	0	0.00	61.50	5	2,102	0.24%
2023/11/17	5	63.70	0	0.00	63.30	5	2,026	0.25%
2023/11/15	0	0.00	7	64.19	64.80	-7	2,009	-0.35%
2023/11/14	0	0.00	15	60.83	62.30	-15	1,838	-0.82%
2023/11/13	2	58.50	0	0.00	58.90	2	1,712	0.12%
2023/11/09	5	58.60	0	0.00	58.60	5	1,737	0.29%
2023/11/06	0.1	58.70	0	0.00	58.70	0.1	1,851	0.01%
2023/11/02	0	0.00	5	58.00	57.90	-5	1,920	-0.26%
2023/10/31	15	56.87	0	0.00	57.20	15	1,919	0.78%
2023/10/06	0	0.00	1	58.90	59.00	-1	2,076	-0.05%
2023/09/20	4	59.90	0	0.00	60.50	4	2,219	0.18%
2023/09/05	1	61.80	0	0.00	61.90	1	2,318	0.04%
2023/09/04	9	62.31	0	0.00	62.30	9	2,338	0.38%
2023/08/29	0	0.00	0	62.00	62.30	0	2,537	0.00%
2023/08/28	0	0.00	2	60.70	60.70	-2	2,489	-0.08%
2023/08/25	0	0.00	1	61.10	60.20	-1	2,493	-0.04%
2023/08/23	0.1	59.66	0	0.00	59.50	0.1	2,478	0.00%
2023/08/17	0.1	58.60	0	0.00	59.60	0.1	2,466	0.00%
2023/08/16	0	60.10	0	0.00	60.20	0	2,440	0.00%
2023/08/11	0	0.00	1	61.20	61.30	-1	2,411	-0.04%
2023/07/31	0	0.00	1	62.30	62.00	-1	2,392	-0.04%
2023/07/27	0	0.00	1	62.30	62.10	-1	2,392	-0.04%
2023/07/24	1	61.70	0	0.00	61.30	1	2,419	0.04%
2023/07/21	1	62.50	1	62.00	61.70	0	2,424	0.00%
2023/07/20	0	0.00	1	62.40	62.50	-1	2,483	-0.04%
2023/07/17	0	0.00	2	61.60	61.40	-2	2,506	-0.08%
2023/07/13	1	60.70	1	61.10	60.90	0	2,540	0.00%
2023/07/10	0	0.00	1	60.80	61.50	-1	2,568	-0.04%
2023/07/06	0	0.00	1	61.20	60.60	-1	2,596	-0.04%
2023/07/05	1	63.20	0	0.00	61.90	1	2,579	0.04%
2023/07/04	0	0.00	11	61.91	62.50	-11	2,562	-0.43%
2023/07/03	0	0.00	30	61.00	61.00	-30	2,547	-1.18%
2023/06/20	1	59.50	0	0.00	59.30	1	2,626	0.04%
2023/06/16	0	0.00	2	60.30	59.60	-2	2,694	-0.07%
2023/06/14	0	0.00	3.4	60.22	60.50	-3.4	2,795	-0.12%
2023/06/07	2	61.00	0	0.00	61.40	2	3,131	0.06%
2023/06/05	3	60.30	0.6	60.30	60.50	2.4	3,067	0.08%
2023/06/02	0	0.00	8	57.50	57.30	-8	2,955	-0.27%
2023/05/29	0	0.00	0.4	56.30	56.40	-0.4	3,006	-0.01%
2023/05/24	0	0.00	6	57.20	57.30	-6	2,992	-0.20%
2023/05/18	2	56.60	0	0.00	56.10	2	3,012	0.07%
2023/05/17	2	55.30	157	55.21	55.50	-155	3,013	-5.14%	大賣/鉅額交易
2023/05/16	0	0.00	100	55.25	55.50	-100	3,013	-3.32%
2023/05/15	1.3	54.80	529	54.43	54.70	-527.7	3,008	-17.54%	大賣/鉅額交易
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	6.1	56.77	200	57.02	56.70	-193.9	2,945	-6.58%	大賣/鉅額交易
2023/05/10	2	57.80	0	0.00	57.80	2	2,920	0.07%
2023/05/09	11.3	58.43	5	58.10	57.90	6.3	2,925	0.21%
2023/05/08	0	0.00	68	58.65	58.50	-68	2,929	-2.32%
2023/05/04	3	58.20	0	0.00	58.40	3	2,950	0.10%
2023/04/28	0.2	57.80	0	0.00	57.80	0.2	3,084	0.01%
2023/04/26	50.1	57.00	0	0.00	57.60	50.1	3,038	1.65%
2023/04/25	0	0.00	102	58.11	57.50	-102	2,990	-3.41%	大賣/鉅額交易
2023/04/24	0	0.00	0.3	57.90	58.20	-0.3	2,914	-0.01%
2023/04/21	300	56.30	2	56.10	56.00	298	2,856	10.43%	大買/鉅額交易
2023/04/19	1.1	56.73	0	0.00	56.70	1.1	2,804	0.04%
2023/04/18	0.6	57.90	0	0.00	57.20	0.6	2,794	0.02%
2023/04/14	0	0.00	3	58.20	58.00	-3	2,819	-0.11%
2023/04/11	0	0.00	2	57.35	57.40	-2	2,790	-0.07%
2023/04/06	0	0.00	502.6	56.18	56.30	-502.6	2,862	-17.56%	大賣/鉅額交易
2023/03/30	3.2	57.37	0	0.00	56.80	3.2	3,082	0.10%
2023/03/28	2	56.75	0	56.50	56.40	2	3,582	0.06%
2023/03/24	0.1	57.00	0	0.00	57.00	0.1	4,147	0.00%
2023/03/23	1	56.80	0	0.00	57.00	1	4,176	0.02%
2023/03/22	3.2	57.29	0	0.00	57.00	3.2	4,223	0.08%
2023/03/21	0.1	57.10	0	0.00	56.80	0.1	4,286	0.00%
2023/03/20	56	55.40	1	55.30	55.60	55	4,364	1.26%
2023/03/17	4.2	57.71	0	0.00	57.90	4.2	4,349	0.10%
2023/03/16	101.1	58.25	18	58.32	58.30	83.1	4,469	1.86%	大買/
2023/03/15	811.2	58.74	1	58.50	58.50	810.2	4,473	18.11%	大買/鉅額交易
2023/03/13	1	64.10	0	0.00	65.50	1	4,489	0.02%
2023/03/10	2	66.30	0	0.00	66.00	2	4,567	0.04%
2023/03/09	1	67.10	0	0.00	66.80	1	4,610	0.02%
2023/03/06	0	0.00	3	66.50	66.70	-3	4,661	-0.06%
2023/03/03	0	0.00	6	66.50	66.00	-6	4,712	-0.13%
2023/03/01	0	0.00	2	66.40	66.40	-2	4,886	-0.04%
2023/02/22	2	67.00	2	67.00	67.20	0	4,960	0.00%
2023/02/21	2	67.70	6	67.85	67.70	-4	5,012	-0.08%
2023/02/17	5	68.30	0	0.00	67.80	5	5,238	0.10%
2023/02/16	0.8	67.83	0	0.00	68.00	0.8	5,406	0.01%
2023/02/14	0	0.00	4	66.80	67.20	-4	5,461	-0.07%
2023/02/10	4	66.03	1	66.10	65.60	3	5,553	0.05%
2023/02/08	3	66.80	0	0.00	66.60	3	5,621	0.05%
2023/02/07	0	0.00	0.4	67.30	66.80	-0.4	5,670	-0.01%
2023/02/06	0	0.00	0.5	66.90	66.40	-0.5	5,757	-0.01%
2023/02/03	3	67.30	0	0.00	67.50	3	5,774	0.05%
2023/02/01	0	0.00	1	67.40	67.40	-1	5,872	-0.02%
2023/01/31	0	0.00	0.3	67.30	66.90	-0.3	5,928	0.00%
2023/01/30	350.3	64.51	0	0.00	65.10	350.3	5,901	5.93%	大買/鉅額交易
2023/01/11	1	64.20	0	0.00	64.00	1	6,288	0.02%
2023/01/06	0	0.00	12	63.20	63.10	-12	6,363	-0.19%
2023/01/04	1	65.00	0	0.00	64.20	1	6,812	0.01%
2022/12/28	0	0.00	100	67.90	66.90	-100	7,119	-1.40%
2022/12/27	0	0.00	103	67.80	67.90	-103	7,294	-1.41%	大賣/鉅額交易
2022/12/26	0	0.00	200	66.71	67.30	-200	7,293	-2.74%	大賣/鉅額交易
2022/12/23	0	0.00	0.3	66.30	66.70	-0.3	7,274	0.00%
2022/12/22	0	0.00	0.3	67.00	66.60	-0.3	7,234	0.00%
2022/12/21	0	0.00	10	64.45	64.90	-10	7,035	-0.14%
2022/12/20	0	0.00	1	65.20	64.10	-1	6,836	-0.01%
2022/12/19	1	67.00	351	67.06	67.00	-350	6,653	-5.26%	大賣/鉅額交易
2022/12/16	0	0.00	2	68.00	68.70	-2	6,402	-0.03%
2022/12/15	1	68.70	1	69.50	69.10	0	6,149	0.00%
2022/12/14	0	0.00	44	68.90	69.30	-44	6,138	-0.72%
2022/12/12	55	66.45	101	67.59	66.50	-46	6,108	-0.75%	大賣/
2022/12/08	104.5	68.40	56.1	69.98	69.10	48.4	5,996	0.81%	大買/
2022/12/07	0	0.00	12	70.11	71.30	-12	5,828	-0.21%
2022/12/06	13	70.96	1.1	70.71	70.00	11.9	5,757	0.21%
2022/12/05	6.3	69.30	0	0.00	70.40	6.3	5,702	0.11%
2022/12/02	0.3	66.70	0	0.00	67.20	0.3	5,566	0.00%
2022/11/25	2	66.10	1	66.00	66.00	1	5,670	0.02%
2022/11/24	2.5	65.65	1	66.10	66.80	1.5	5,627	0.03%
2022/11/23	251	64.67	0	0.00	65.00	251	5,536	4.53%	大買/鉅額交易
2022/11/22	0	0.00	6	63.53	64.00	-6	5,479	-0.11%
2022/11/21	106	64.93	0	0.00	64.10	106	5,480	1.93%	大買/鉅額交易
2022/11/17	102	64.24	10	64.55	63.90	92	5,456	1.69%	大買/
2022/11/16	0	0.00	0.1	65.30	65.20	-0.1	5,409	0.00%
2022/11/15	3	66.40	1	67.10	67.10	2	5,317	0.04%
2022/11/14	11	64.75	10.1	65.11	65.00	0.9	5,222	0.02%
2022/11/11	0	0.00	1	62.50	62.70	-1	5,066	-0.02%
2022/11/09	5	61.30	0	0.00	61.50	5	5,132	0.10%
2022/11/08	5	59.40	5	60.40	61.20	0	5,205	0.00%
2022/11/07	5	58.50	5	59.20	59.30	0	5,240	0.00%
2022/11/04	0	0.00	3	59.37	59.60	-3	5,279	-0.06%
2022/11/03	5	59.10	10	58.75	59.20	-5	5,334	-0.09%
2022/11/02	5	57.10	2	57.30	58.60	3	5,400	0.06%
2022/11/01	5	55.90	13	55.92	56.70	-8	5,495	-0.15%
2022/10/31	10	55.40	0	0.00	55.20	10	5,540	0.18%
2022/10/28	0	0.00	29	55.67	55.80	-29	5,610	-0.52%
2022/10/27	0	0.00	5	53.76	54.80	-5	5,593	-0.09%
2022/10/26	5	52.84	2	52.90	52.80	3	5,660	0.05%
2022/10/25	0	0.00	0.4	53.50	52.60	-0.4	6,121	-0.01%
2022/10/24	6	53.90	12	53.20	52.90	-6	6,126	-0.10%
2022/10/21	0	0.00	10	54.20	53.70	-10	6,112	-0.16%
2022/10/20	2	52.20	1	52.00	53.40	1	6,148	0.02%
2022/10/19	353	52.84	2.1	53.17	52.30	350.9	6,231	5.63%	大買/鉅額交易
2022/10/18	4.2	51.05	0.1	51.30	51.40	4.1	6,302	0.07%
2022/10/17	0	0.00	5	50.20	50.90	-5	6,854	-0.07%
2022/10/14	0	0.00	2	51.30	51.00	-2	6,956	-0.03%
2022/10/13	19	50.85	10	50.90	50.90	9	7,122	0.13%
2022/10/12	5	53.58	30.1	53.67	53.60	-25.1	6,937	-0.36%
2022/10/11	2.1	50.20	13	50.22	50.10	-10.9	6,663	-0.16%
2022/10/07	0	0.00	3	51.00	51.00	-3	6,601	-0.05%
2022/10/06	2.1	50.35	1	50.50	50.60	1.1	6,516	0.02%
2022/10/05	11	50.29	2	50.20	50.00	9	6,463	0.14%
2022/10/04	0.9	49.68	70.2	49.35	49.65	-69.3	6,343	-1.09%
2022/10/03	0	0.00	2	50.40	50.30	-2	6,162	-0.03%
2022/09/30	0	0.00	5	50.20	51.10	-5	6,152	-0.08%
2022/09/28	1	50.80	2	51.20	50.50	-1	6,156	-0.02%
2022/09/27	0.2	52.30	0	0.00	52.60	0.2	6,155	0.00%
2022/09/26	2	51.20	0	0.00	51.40	2	6,133	0.03%
2022/09/23	6	52.58	0	0.00	52.10	6	6,099	0.10%
2022/09/21	0	0.00	144	52.70	52.60	-144	6,041	-2.38%	大賣/鉅額交易
2022/09/20	0.5	52.70	0	0.00	52.50	0.5	5,984	0.01%
2022/09/16	20	52.80	3	52.70	53.30	17	5,887	0.29%
2022/09/15	46.6	54.03	4	54.40	53.70	42.6	5,850	0.73%
2022/09/14	1.2	54.10	0	0.00	54.10	1.2	5,847	0.02%
2022/09/13	2	54.95	0	0.00	55.10	2	5,849	0.03%
2022/09/08	10	55.01	34	54.80	54.90	-24	5,858	-0.41%
2022/09/07	3	55.73	20	56.67	55.20	-17	5,795	-0.29%
2022/09/06	1	57.50	0	0.00	57.90	1	5,722	0.02%
2022/09/05	0.7	60.11	0	0.00	59.40	0.7	5,698	0.01%
2022/09/02	0	0.00	202	60.02	60.10	-202	5,705	-3.54%	大賣/鉅額交易
2022/09/01	0	0.00	2	62.90	62.50	-2	5,643	-0.04%
2022/08/31	0	0.00	0.5	65.70	65.40	-0.5	5,586	-0.01%
2022/08/30	0	0.00	3	65.80	66.00	-3	5,581	-0.05%
2022/08/29	127.1	65.16	0	0.00	65.30	127.1	5,569	2.28%	大買/鉅額交易
2022/08/26	225	65.78	0	0.00	66.80	225	5,540	4.06%	大買/鉅額交易
2022/08/25	50	64.86	0	0.00	65.00	50	5,496	0.91%
2022/08/24	0.3	65.32	10	65.50	65.00	-9.8	5,491	-0.18%
2022/08/23	0	0.00	0.3	65.30	65.20	-0.3	5,494	0.00%
2022/08/19	2	65.50	10.5	65.13	65.80	-8.5	5,520	-0.15%
2022/08/17	0	0.00	0.3	66.70	66.30	-0.3	5,508	0.00%
2022/08/16	10	65.20	3	66.30	66.30	7	5,509	0.13%
2022/08/15	1.2	68.94	0.5	68.70	68.70	0.7	5,406	0.01%
2022/08/12	5	64.10	2	65.00	65.30	3	5,302	0.06%
2022/08/11	4	62.83	3	63.17	63.70	1	5,286	0.02%
2022/08/10	1.5	61.67	2	61.25	61.00	-0.5	5,273	-0.01%
2022/08/09	1	60.90	0	0.00	60.70	1	5,321	0.02%
2022/08/08	0	64.60	4	64.90	64.50	-4	5,342	-0.07%
2022/08/04	0.5	63.00	3	63.40	63.70	-2.5	5,441	-0.05%
2022/08/03	8	65.40	2	65.10	65.00	6	5,496	0.11%
2022/08/02	3	65.30	1	65.60	65.90	2	5,716	0.03%
2022/08/01	1.5	61.80	1	61.80	65.50	0.5	6,231	0.01%
2022/07/29	2	61.60	0	0.00	61.60	2	5,753	0.03%
2022/07/28	1	68.60	0.9	68.70	68.40	0.1	5,718	0.00%
2022/07/27	2	67.80	0	0.00	69.10	2	5,796	0.03%
2022/07/26	5.2	69.44	5.3	69.39	69.30	-0.1	5,796	0.00%
2022/07/25	6.1	66.68	14	66.11	67.90	-7.9	5,627	-0.14%
2022/07/22	11.6	66.57	1	66.80	66.60	10.6	5,429	0.20%
2022/07/21	2	65.70	44	65.70	65.70	-42	5,007	-0.84%
2022/07/20	7	75.40	3.6	75.17	72.90	3.4	4,995	0.07%
2022/07/18	1.4	80.50	0	0.00	80.50	1.4	4,803	0.03%
2022/07/05	0	0.00	228	75.17	76.30	-228	4,990	-4.57%	大賣/鉅額交易
2022/07/01	0	0.00	78	75.01	73.50	-78	5,045	-1.55%
2022/06/30	0	0.00	21.6	77.52	77.60	-21.6	4,978	-0.43%
2022/06/29	0	0.00	272	80.13	79.80	-272	4,966	-5.48%	大賣/鉅額交易
2022/06/22	0	0.00	500	79.54	79.10	-500	5,110	-9.78%	大賣/鉅額交易
2022/06/21	3	80.00	300	81.09	81.40	-297	5,123	-5.80%	大賣/鉅額交易
2022/06/20	0	0.00	130	79.52	78.80	-130	5,159	-2.52%	大賣/鉅額交易
2022/06/09	0	0.00	2.6	86.30	86.00	-2.6	5,240	-0.05%
2022/06/08	0	0.00	1	85.60	85.50	-1	5,261	-0.02%
2022/06/06	0	0.00	3	84.10	84.60	-3	5,366	-0.06%
2022/06/02	0	0.00	5	84.80	84.40	-5	5,475	-0.09%
2022/05/30	2	84.50	0	0.00	85.10	2	5,656	0.04%
2022/05/19	0	0.00	2	82.10	81.90	-2	6,341	-0.03%
2022/05/18	1.1	84.61	3	84.80	84.10	-1.9	6,319	-0.03%
2022/05/17	0.3	82.88	0	0.00	83.80	0.3	6,370	0.00%
2022/05/16	1	82.90	14	81.52	81.00	-13	6,264	-0.21%
2022/05/13	9	82.74	0	0.00	82.90	9	6,165	0.15%
2022/05/12	6	83.70	6.2	83.99	82.00	-0.2	6,064	0.00%
2022/05/11	0	0.00	2	87.50	86.50	-2	5,834	-0.03%
2022/05/10	41.5	87.59	2	87.45	87.60	39.5	5,686	0.69%
2022/05/09	22.3	93.01	20	94.06	91.00	2.3	5,402	0.04%
2022/05/06	0.2	101.00	0	0.00	101.00	0.2	4,760	0.00%
2022/05/05	0.3	112.00	0	0.00	112.00	0.3	4,785	0.01%
2022/05/04	52	119.48	1.1	122.96	124.00	50.9	4,793	1.06%
2022/04/29	50	114.00	0	0.00	115.50	50	4,632	1.08%
2022/04/28	0.1	112.00	2	112.00	112.00	-2	4,635	-0.04%
2022/04/27	5	112.00	1	112.00	112.50	4	4,626	0.09%
2022/04/26	0	0.00	2	110.50	110.50	-2	4,485	-0.04%
2022/04/22	1.1	102.57	1	103.50	103.50	0.1	4,382	0.00%
2022/04/21	1.1	103.05	1	103.50	103.50	0.1	4,470	0.00%
2022/04/20	1	104.50	1.9	103.74	103.50	-0.9	4,502	-0.02%
2022/04/19	1	104.50	0	0.00	103.00	1	4,538	0.02%
2022/04/18	0	0.00	201	102.21	102.00	-201	4,632	-4.34%	大賣/鉅額交易
2022/04/15	1	106.00	1	106.00	106.00	0	4,564	0.00%
2022/04/14	1.1	107.98	1	107.50	107.50	0.1	4,598	0.00%
2022/04/13	1.1	107.05	1	108.50	108.50	0.1	4,682	0.00%
2022/04/12	0.3	107.73	200	107.99	107.00	-199.7	4,665	-4.28%	大賣/鉅額交易
2022/04/11	1.1	114.93	1	113.00	113.00	0.1	4,572	0.00%
2022/04/08	0.1	116.00	0	0.00	116.00	0.1	4,553	0.00%
2022/04/06	1	115.50	1	117.50	117.50	0	4,541	0.00%
2022/03/31	1.1	116.98	1	116.00	116.00	0.1	4,530	0.00%
2022/03/30	0.1	117.00	0	0.00	117.50	0.1	4,582	0.00%
2022/03/29	1	116.50	1	117.50	117.50	0	4,686	0.00%
2022/03/28	2	116.25	2	116.00	116.00	0	4,814	0.00%
2022/03/25	1	116.00	1	118.00	118.00	0	4,995	0.00%
2022/03/24	1	114.00	1	116.00	116.00	0	5,080	0.00%
2022/03/23	1	114.00	1	115.50	115.50	0	5,195	0.00%
2022/03/22	1	114.00	3	114.17	114.50	-2	5,189	-0.04%
2022/03/21	2	108.00	0	0.00	108.50	2	5,144	0.04%
2022/03/16	50.2	104.50	0	0.00	104.50	50.2	5,235	0.96%
2022/03/15	50	106.00	0	0.00	106.00	50	5,194	0.96%
2022/03/11	0.2	108.75	0	0.00	108.50	0.2	5,224	0.00%
2022/03/09	2.1	105.48	0	0.00	107.00	2.1	5,237	0.04%
2022/03/08	1	106.50	1	103.50	103.50	0	5,279	0.00%
2022/03/07	100	108.50	100	111.00	109.50	0	5,186	0.00%
2022/03/04	50	115.00	0.3	116.00	115.00	49.7	5,094	0.98%
2022/03/03	0.2	117.25	0	0.00	117.50	0.2	5,115	0.00%
2022/03/02	1	114.00	0	0.00	116.00	1	5,103	0.02%
2022/03/01	0.1	115.00	0	0.00	115.00	0.1	5,084	0.00%
2022/02/24	50	113.50	0	0.00	113.00	50	5,019	1.00%
2022/02/23	3	116.67	0.3	116.00	117.50	2.7	4,797	0.06%
2022/02/22	2	111.00	2.3	112.83	112.00	-0.3	4,706	-0.01%
2022/02/21	0	0.00	2	113.00	113.00	-2	4,609	-0.04%
2022/02/18	0	0.00	2	108.00	108.00	-2	4,520	-0.04%
2022/02/17	1	107.00	1.1	106.05	107.00	-0.1	4,518	0.00%
2022/02/16	0.2	102.50	0	0.00	103.00	0.2	4,484	0.00%
2022/02/15	0	0.00	2	103.50	102.00	-2	4,479	-0.04%
2022/02/14	50	100.00	0	0.00	100.00	50	4,450	1.12%
2022/02/09	0	0.00	2	99.60	99.80	-2	4,440	-0.05%
2022/02/07	0	0.00	1	96.60	98.80	-1	4,483	-0.02%
2022/01/26	1	94.30	0	0.00	94.60	1	4,488	0.02%
2022/01/25	1	94.50	0	0.00	93.80	1	4,598	0.02%
2022/01/24	1	95.40	0	0.00	95.90	1	4,658	0.02%
2022/01/21	2	96.45	0	0.00	96.10	2	4,708	0.04%
2022/01/20	2	99.20	0	0.00	98.70	2	4,720	0.04%
2022/01/19	2	100.00	0	0.00	99.20	2	4,873	0.04%
2022/01/18	0	0.00	1	102.00	101.50	-1	4,960	-0.02%
2022/01/17	0	100.00	0	0.00	102.00	0	5,044	0.00%
2022/01/14	0	0.00	1	100.00	100.00	-1	5,128	-0.02%
2022/01/11	0	0.00	147	101.38	102.50	-147	5,114	-2.87%	大賣/鉅額交易
2022/01/10	1	98.00	1	99.30	99.30	0	5,035	0.00%
2022/01/07	1	100.50	1	98.90	98.90	0	5,042	0.00%
2022/01/06	3	100.50	5.2	100.67	100.50	-2.2	5,016	-0.04%
2022/01/05	1	97.70	1	98.80	98.80	0	5,041	0.00%
2021/12/28	0	0.00	0	96.00	96.20	0	5,276	0.00%
2021/12/27	2	96.45	0	0.00	96.10	2	5,496	0.04%
2021/12/24	0	0.00	0.2	97.00	96.30	-0.2	5,611	0.00%
2021/12/23	0.2	94.80	0	0.00	94.40	0.2	5,630	0.00%
2021/12/21	0	0.00	1	97.00	96.30	-1	5,570	-0.02%
2021/12/20	13.2	93.01	1	92.80	94.20	12.2	5,722	0.21%
2021/12/16	1	93.20	11	93.18	93.10	-10	5,844	-0.17%
2021/12/15	1	92.40	0	0.00	94.20	1	6,185	0.02%
2021/12/14	0	0.00	6	92.60	92.50	-6	6,310	-0.10%
2021/12/10	1	96.00	0	0.00	95.80	1	6,527	0.02%
2021/12/03	1	97.80	0	0.00	97.10	1	6,968	0.01%
2021/11/25	0	0.00	1	102.50	103.00	-1	7,181	-0.01%
2021/11/24	1	104.50	0.6	104.00	103.50	0.4	7,201	0.01%
2021/11/23	1	105.00	1	104.00	104.00	0	7,182	0.00%
2021/11/19	1	110.50	5	108.80	107.50	-4	7,089	-0.06%
2021/11/18	1	109.00	2	110.00	110.50	-1	7,070	-0.01%
2021/11/17	1	108.00	1	110.00	110.00	0	7,049	0.00%
2021/11/16	1	109.00	2	109.00	109.00	-1	7,030	-0.01%
2021/11/15	1	111.00	0	0.00	110.50	1	7,020	0.01%
2021/11/12	2	104.75	1	105.00	105.00	1	6,951	0.01%
2021/11/11	1	102.50	1	103.50	104.00	0	6,996	0.00%
2021/11/10	1	103.00	1	103.00	103.00	0	7,055	0.00%
2021/11/09	1	102.50	1	103.50	103.50	0	7,149	0.00%
2021/11/08	1	103.00	1	102.50	102.50	0	7,157	0.00%
2021/11/05	1	103.50	4	101.88	102.00	-3	7,166	-0.04%
2021/11/04	2	107.00	2	104.50	104.50	0	7,128	0.00%
2021/11/03	2	105.75	6	106.00	106.00	-4	7,109	-0.06%
2021/11/01	1	110.00	0	0.00	110.00	1	6,976	0.01%
2021/10/29	1	108.00	2	107.75	108.50	-1	6,886	-0.01%
2021/10/28	0	0.00	1.5	103.33	104.50	-1.5	6,811	-0.02%
2021/10/27	9	102.80	4.2	102.57	104.00	4.8	6,774	0.07%
2021/10/26	5.2	95.95	1.1	98.94	98.80	4.1	6,607	0.06%
2021/10/25	10	93.68	4	93.50	93.20	6	6,519	0.09%
2021/10/22	0	0.00	2	93.95	93.90	-2	6,455	-0.03%
2021/10/21	3	88.90	3	89.37	89.80	0	6,409	0.00%
2021/10/20	0	0.00	0	88.90	88.80	0	6,408	0.00%
2021/10/19	0.1	88.60	0	0.00	88.50	0.1	6,448	0.00%
2021/10/18	0	0.00	1	89.30	89.00	-1	6,436	-0.02%
2021/10/14	1	87.50	0	0.00	87.20	1	6,434	0.02%
2021/10/12	3.2	89.39	2	88.00	88.00	1.2	6,377	0.02%
2021/10/08	1	92.20	2	90.90	90.60	-1	6,330	-0.02%
2021/10/07	2	90.35	1	90.00	90.00	1	6,285	0.02%
2021/10/06	7	91.23	24	89.67	89.30	-17	6,285	-0.27%
2021/10/05	3.4	89.39	2	89.20	89.20	1.4	6,247	0.02%
2021/10/04	7.2	91.91	6	90.72	89.70	1.2	6,383	0.02%
2021/10/01	0.3	123.91	0.8	124.00	124.00	-0.5	6,331	-0.01%
2021/09/30	6.2	126.95	6.4	126.30	128.00	-0.2	6,261	0.00%
2021/09/29	1	122.50	1	123.00	123.50	0	6,174	0.00%
2021/09/28	2	121.25	2.4	123.18	125.00	-0.4	6,113	-0.01%
2021/09/27	5.2	119.69	7	121.64	120.50	-1.8	5,939	-0.03%
2021/09/24	0	0.00	2	132.00	132.00	-2	5,575	-0.04%
2021/09/23	0.6	131.50	1	131.50	133.50	-0.4	5,454	-0.01%
2021/09/22	7.3	136.88	1.7	135.56	131.50	5.6	5,182	0.11%
2021/09/17	1	138.00	1.6	145.55	146.00	-0.6	4,843	-0.01%
2021/09/16	2	138.00	2	138.00	138.00	0	4,705	0.00%
2021/09/15	3	136.33	4.5	137.71	138.00	-1.5	4,610	-0.03%
2021/09/14	2	130.00	2.4	135.06	135.50	-0.4	4,370	-0.01%
2021/09/13	3.3	129.31	3	130.50	129.50	0.3	4,221	0.01%
2021/09/10	6.1	127.14	5	129.30	129.50	1.1	4,038	0.03%
2021/09/09	3	122.00	3	125.00	125.00	0	3,986	0.00%
2021/09/08	3	122.50	104	120.54	121.50	-101	3,926	-2.57%	大賣/鉅額交易
2021/09/07	2	122.25	101	120.80	125.50	-99	3,840	-2.58%	大賣/
2021/09/06	5	123.50	32	122.75	121.50	-27	3,781	-0.71%
2021/09/03	0	0.00	3	118.00	117.00	-3	3,655	-0.08%
2021/09/02	4	117.25	2.8	114.77	116.00	1.2	3,598	0.03%
2021/09/01	22	115.91	23.2	116.66	117.00	-1.2	3,509	-0.03%
2021/08/31	9	106.28	2.5	109.21	111.00	6.5	3,391	0.19%
2021/08/27	0.5	101.05	1	101.00	102.50	-0.5	3,244	-0.02%
2021/08/20	0	0.00	2	94.70	95.00	-2	3,223	-0.06%
2021/08/17	0	0.00	0.5	98.70	98.10	-0.5	3,157	-0.02%
2021/08/16	1	104.00	1	101.00	102.00	0	3,112	0.00%
2021/08/13	1	103.50	100.5	98.78	102.50	-99.5	3,082	-3.23%
2021/08/11	0	0.00	3	95.73	96.60	-3	3,004	-0.10%
2021/08/05	1	93.70	5	93.60	93.80	-4	3,263	-0.12%
2021/08/02	0	98.00	0	0.00	98.00	0	3,529	0.00%
2021/07/30	1	97.90	0	0.00	98.00	1	3,496	0.03%
2021/07/29	0.5	97.00	1	97.80	98.70	-0.5	3,513	-0.01%
2021/07/28	1.5	98.33	0	0.00	96.60	1.5	3,538	0.04%
2021/07/27	0	0.00	8	99.24	99.00	-8	3,565	-0.22%
2021/07/26	4	103.50	5	105.60	103.00	-1	3,548	-0.03%
2021/07/23	0	0.00	5	101.00	102.00	-5	3,488	-0.14%
2021/07/19	0	0.00	1	99.30	98.20	-1	3,473	-0.03%
2021/07/13	5	96.18	0	0.00	96.10	5	3,629	0.14%
2021/07/12	1	98.12	0	0.00	98.20	1	3,627	0.03%
2021/07/09	8	96.40	7	98.24	97.70	1	3,592	0.03%
2021/07/08	13	95.75	23.5	95.49	99.00	-10.5	3,394	-0.31%
2021/07/07	3	89.70	64	90.07	90.00	-61	3,301	-1.85%
2021/07/02	0	0.00	1	88.00	87.90	-1	3,401	-0.03%
2021/06/30	7	87.90	11	88.01	87.90	-4	3,444	-0.12%
2021/06/29	8	88.28	13	87.86	87.90	-5	3,493	-0.14%
2021/06/28	67	88.05	12	88.60	88.80	55	3,503	1.57%
2021/06/25	22.5	86.50	25	86.49	86.50	-2.5	3,497	-0.07%
2021/06/24	21	84.74	10	85.20	85.20	11	3,737	0.29%
2021/06/11	0	0.00	1	83.90	83.80	-1	4,265	-0.02%
2021/06/07	0.1	83.20	0	0.00	83.20	0.1	4,463	0.00%
2021/06/04	0.1	84.00	0	0.00	83.50	0.1	4,489	0.00%
2021/06/03	0.1	84.20	0	0.00	84.30	0.1	4,557	0.00%
2021/05/28	0	0.00	1	82.90	82.80	-1	4,665	-0.02%
2021/05/27	2	82.55	0	0.00	82.30	2	4,708	0.04%
2021/05/26	2	82.50	1	83.00	83.10	1	4,747	0.02%
2021/05/25	6.1	83.21	6	83.32	82.90	0.1	4,770	0.00%
2021/05/24	2.1	82.35	0	0.00	82.70	2.1	4,794	0.04%
2021/05/20	1	81.00	0	0.00	81.10	1	4,900	0.02%
2021/05/19	0	0.00	20	81.50	81.10	-20	4,907	-0.41%
2021/05/17	1	79.10	1	81.70	78.20	0	4,939	0.00%
2021/05/14	2	83.15	270	84.38	82.90	-268	4,847	-5.53%	大賣/鉅額交易
2021/05/13	11	80.08	46	80.75	81.10	-35	4,728	-0.74%
2021/05/12	166	81.55	2	82.85	81.70	164	4,657	3.52%	大買/鉅額交易
2021/05/11	68	88.52	3	87.27	86.50	65	4,518	1.44%
2021/05/10	72	88.29	2	88.15	88.80	70	4,399	1.59%
2021/05/07	2.1	85.56	0	0.00	86.00	2.1	4,331	0.05%
2021/05/06	39	85.63	0	0.00	84.80	39	4,320	0.90%
2021/05/05	58	85.06	35	84.61	84.90	23	4,280	0.54%
2021/05/04	4	84.95	27	83.99	83.20	-23	4,211	-0.55%
2021/05/03	1	85.80	4	86.30	85.50	-3	4,142	-0.07%
2021/04/29	0	0.00	8	86.04	85.20	-8	4,102	-0.19%
2021/04/28	0.1	86.10	0.1	86.40	86.20	-0.1	4,075	0.00%
2021/04/27	3	86.90	0	0.00	86.80	3	4,072	0.07%
2021/04/26	9	86.57	3	87.60	86.80	6	4,042	0.15%
2021/04/23	0	0.00	2	83.70	83.90	-2	3,948	-0.05%
2021/04/22	3.2	85.64	20	84.40	82.80	-16.8	3,936	-0.43%
2021/04/21	26	83.57	11	83.04	83.90	15	3,854	0.39%
2021/04/20	32	83.18	7.2	83.09	83.40	24.8	3,839	0.65%
2021/04/19	254	81.25	4	82.30	82.30	250	3,822	6.54%	大買/鉅額交易
2021/04/16	11	80.42	1	80.40	80.40	10	3,714	0.27%
2021/04/15	1	79.70	0	0.00	80.20	1	3,689	0.03%
2021/04/14	47	78.80	0	0.00	79.10	47	3,657	1.28%
2021/04/13	155.1	79.86	5	79.10	79.20	150.1	3,647	4.12%	大買/鉅額交易
2021/04/12	130	78.78	6	79.07	79.40	124	3,614	3.43%	大買/鉅額交易
2021/04/09	0	0.00	42	78.45	78.60	-42	3,580	-1.17%
2021/04/08	20	78.00	2	79.10	79.00	18	3,552	0.51%
2021/04/07	0	0.00	1	79.20	79.20	-1	3,420	-0.03%
2021/04/06	0	0.00	2	78.90	79.20	-2	3,404	-0.06%
2021/04/01	5	78.90	5	79.50	79.10	0	3,361	0.00%
2021/03/31	0	0.00	0.1	79.20	79.70	-0.1	3,306	0.00%
2021/03/30	5	77.80	158	78.03	78.40	-153	3,270	-4.68%	大賣/鉅額交易
2021/03/29	55	77.61	604	78.42	78.70	-549	3,233	-16.98%	大賣/鉅額交易
2021/03/25	107	79.04	6	80.00	80.10	101	2,951	3.42%	大買/鉅額交易
2021/03/24	12	80.23	146	82.21	80.10	-134	2,915	-4.60%	大賣/鉅額交易
2021/03/23	10	81.80	15	83.00	83.40	-5	2,719	-0.18%
2021/03/19	317	80.84	0	0.00	80.10	317	2,645	11.98%	大買/鉅額交易
2021/03/18	18	82.47	0	0.00	82.50	18	2,508	0.72%
2021/03/17	8	82.38	0.3	82.80	83.10	7.7	2,457	0.31%
2021/03/16	39	80.47	16	81.55	81.80	23	2,415	0.95%
2021/03/15	19	79.53	0	0.00	80.20	19	2,389	0.79%
2021/03/12	23.1	78.46	0	0.00	79.40	23.1	2,372	0.97%
2021/03/11	2.3	79.60	0	0.00	78.70	2.3	2,364	0.10%
2021/03/09	1	78.40	0	0.00	78.50	1	2,267	0.04%
2021/03/08	80	76.28	0	0.00	77.30	80	2,218	3.61%
2021/03/05	100	76.00	0	0.00	75.90	100	2,178	4.59%
2021/03/04	1	75.50	2	75.45	76.00	-1	2,206	-0.05%
2021/03/03	3	74.80	0	0.00	75.50	3	2,149	0.14%
2021/03/02	251	75.54	0	0.00	75.30	251	2,122	11.83%	大買/鉅額交易
2021/02/25	4	74.33	0	0.00	74.70	4	2,017	0.20%
2021/02/24	202.2	74.89	0	0.00	73.80	202.2	2,009	10.06%	大買/鉅額交易
2021/02/23	0.2	74.12	4	74.10	74.10	-3.9	1,964	-0.20%
2021/02/22	103	73.42	22	73.32	73.40	81	1,876	4.32%	大買/
2021/02/19	9	71.48	3	71.37	71.70	6	1,822	0.33%
2021/02/18	108	70.84	0	0.00	72.30	108	1,823	5.92%	大買/鉅額交易
2021/02/17	7	69.84	0	0.00	69.90	7	1,790	0.39%
2021/02/03	2	68.40	0	0.00	68.60	2	1,821	0.11%
2021/02/02	3	68.63	0	0.00	68.70	3	1,852	0.16%
2021/01/29	20	68.30	0	0.00	68.20	20	1,847	1.08%
2021/01/22	1	68.40	0	0.00	68.60	1	1,821	0.05%
2021/01/21	50	68.60	0	0.00	68.30	50	1,816	2.75%
2021/01/20	4	68.78	0	0.00	68.20	4	1,831	0.22%
2021/01/18	2	68.65	0	0.00	68.70	2	1,830	0.11%
2021/01/15	8	69.20	0	0.00	69.10	8	1,819	0.44%
2021/01/14	2	70.30	0	0.00	70.00	2	1,820	0.11%
2021/01/13	41	69.42	0	0.00	70.20	41	1,819	2.25%
2021/01/12	51	70.02	0	0.00	69.30	51	1,791	2.85%
2021/01/11	1	71.00	0	0.00	70.90	1	1,756	0.06%
2021/01/07	1	70.40	1	70.30	70.20	0	1,721	0.00%
2021/01/06	225	71.08	0	0.00	69.80	225	1,713	13.13%	大買/鉅額交易
2021/01/04	5	69.48	0	0.00	69.40	5	1,655	0.30%
2020/12/31	1	70.00	1	70.00	69.70	0	1,648	0.00%
2020/12/23	0	0.00	3	68.50	68.00	-3	1,593	-0.19%
2020/12/18	0	0.00	50	70.00	70.00	-50	1,568	-3.19%
2020/12/15	0	0.00	1	68.00	68.20	-1	1,533	-0.07%
2020/12/08	0	0.00	1	70.60	69.90	-1	1,466	-0.07%
2020/12/07	40	70.35	0	0.00	70.40	40	1,441	2.77%
2020/12/04	100	70.56	4	70.60	70.60	96	1,408	6.81%
2020/12/03	10	70.10	0	0.00	70.50	10	1,393	0.72%
2020/12/02	50	70.04	0	0.00	69.80	50	1,377	3.63%
2020/12/01	30	69.90	0	0.00	69.80	30	1,364	2.20%
2020/11/30	131	69.74	0	0.00	69.60	131	1,362	9.62%	大買/鉅額交易
2020/11/27	50	69.26	0	0.00	69.10	50	1,328	3.76%
2020/11/26	50	69.20	0	0.00	69.10	50	1,349	3.70%
2020/11/16	0	0.00	10	69.00	68.60	-10	1,553	-0.64%
2020/11/13	1	68.60	0	0.00	68.60	1	1,542	0.06%
2020/11/10	0	0.00	5	67.10	67.30	-5	1,546	-0.32%
2020/11/04	0	0.00	20	66.40	66.30	-20	1,598	-1.25%
2020/10/30	0	0.00	1	67.00	66.20	-1	1,629	-0.06%
2020/10/19	0	0.00	1	65.50	65.40	-1	1,702	-0.06%
2020/10/13	0	0.00	40	64.80	65.50	-40	1,808	-2.21%
2020/09/30	0	0.00	10	64.80	64.70	-10	2,272	-0.44%
2020/09/09	0	0.00	3	67.50	67.60	-3	2,669	-0.11%
2020/09/02	0	0.00	1	67.90	67.50	-1	2,887	-0.03%
2020/08/31	9	69.44	0	0.00	69.60	9	2,939	0.31%
2020/08/28	0	0.00	2	68.30	68.90	-2	2,921	-0.07%
2020/08/19	5	66.12	10	67.10	66.10	-5	3,642	-0.14%
2020/08/17	5	65.60	0	0.00	65.40	5	3,613	0.14%
2020/08/12	0	0.00	2	66.80	67.00	-2	3,596	-0.06%
2020/08/03	5	64.20	0	0.00	64.50	5	3,733	0.13%
2020/07/30	0	0.00	1	64.30	64.10	-1	3,724	-0.03%
2020/07/23	5	65.10	0	0.00	65.00	5	3,733	0.13%
2020/07/22	0	0.00	5	65.90	65.80	-5	3,718	-0.13%
2020/07/20	10	64.75	0	0.00	65.20	10	3,693	0.27%
2020/07/16	0	0.00	5	67.06	66.10	-5	3,652	-0.14%
2020/07/15	18	71.46	0	0.00	71.40	18	3,554	0.51%
2020/07/14	1	71.40	0	0.00	71.30	1	3,480	0.03%
2020/07/13	5	72.00	0	0.00	71.80	5	3,426	0.15%
2020/07/06	0	0.00	2	72.10	72.00	-2	3,271	-0.06%
2020/07/03	2	72.40	11	71.99	71.90	-9	3,245	-0.28%
2020/07/02	2	71.85	0	0.00	72.40	2	3,233	0.06%
2020/07/01	4	71.73	0	0.00	71.70	4	3,203	0.12%
2020/06/22	1	68.50	0	0.00	68.60	1	3,174	0.03%
2020/06/18	3	69.20	0	0.00	69.10	3	3,157	0.10%
2020/06/17	40	69.10	0	0.00	69.40	40	3,156	1.27%
2020/06/16	10	69.10	0	0.00	69.10	10	3,164	0.32%
2020/06/11	1	69.80	0	0.00	68.80	1	3,240	0.03%
2020/06/08	0	0.00	10	69.40	69.80	-10	3,237	-0.31%
2020/06/02	8	67.34	3	67.20	67.40	5	3,102	0.16%
2020/06/01	1	66.70	0	0.00	66.90	1	3,078	0.03%
2020/05/22	0	0.00	1	67.70	67.10	-1	2,294	-0.04%
2020/05/06	0	0.00	4	66.90	67.00	-4	2,039	-0.20%
2020/05/04	5	67.10	0	0.00	67.00	5	2,060	0.24%
2020/04/30	0	0.00	1	68.70	68.50	-1	2,043	-0.05%
2020/04/20	1	66.60	0	0.00	66.80	1	2,036	0.05%
2020/04/08	4	67.60	0	0.00	67.80	4	1,923	0.21%
2020/04/07	0	0.00	3	68.00	67.90	-3	1,905	-0.16%
2020/04/06	0	0.00	4	69.80	68.90	-4	1,887	-0.21%
2020/03/31	3	70.50	0	0.00	69.40	3	1,838	0.16%
2020/03/19	1	61.80	10	60.80	61.20	-9	1,767	-0.51%
2020/03/18	0	0.00	8	64.78	64.40	-8	1,699	-0.47%
2020/03/17	8	63.15	13	63.38	63.30	-5	1,651	-0.30%
2020/03/13	1	62.30	0	0.00	66.10	1	1,603	0.06%
2020/03/05	2	69.20	0	0.00	69.30	2	1,452	0.14%
2020/02/26	0	0.00	10	67.39	67.90	-10	1,486	-0.67%
2020/01/31	10	68.00	0	0.00	68.10	10	1,798	0.56%
2020/01/30	100	69.13	0	0.00	68.00	100	1,795	5.57%
2020/01/20	4	72.20	0	0.00	72.10	4	1,750	0.23%
2020/01/06	2	72.05	0	0.00	72.00	2	1,999	0.10%
2019/12/18	0.8	73.60	0	0.00	73.60	0.8	1,986	0.04%
2019/12/16	1	74.10	1	74.70	74.40	0	2,026	0.00%
2019/12/12	1	73.80	0	0.00	74.00	1	2,010	0.05%
2019/12/11	7	73.67	0	0.00	73.80	7	2,005	0.35%
2019/12/05	5	74.70	0	0.00	74.40	5	1,981	0.25%
2019/12/03	5	74.96	0	0.00	75.10	5	1,971	0.25%
2019/11/27	0	0.00	2	76.40	76.90	-2	1,964	-0.10%
2019/11/26	1	76.50	0	0.00	76.20	1	1,970	0.05%
2019/11/25	1	75.70	0	0.00	76.00	1	1,946	0.05%
2019/11/22	2	76.40	1	76.10	76.00	1	1,977	0.05%
2019/11/19	1	76.50	11	77.72	77.30	-10	2,020	-0.50%
2019/11/18	6	76.82	2	76.70	76.90	4	2,006	0.20%
2019/11/15	0	0.00	5	77.20	77.20	-5	2,017	-0.25%
2019/11/14	3	76.97	9	76.27	77.00	-6	2,000	-0.30%
2019/11/13	5	73.86	0	0.00	73.00	5	1,855	0.27%
2019/11/12	3	74.37	0	0.00	74.30	3	1,932	0.16%
2019/11/06	2	74.30	0	0.00	74.30	2	1,981	0.10%
2019/11/05	5	74.20	0	0.00	74.20	5	1,979	0.25%
2019/10/30	0	0.00	1	73.10	73.20	-1	2,023	-0.05%
2019/10/29	2	72.15	0	0.00	72.10	2	2,012	0.10%
2019/10/25	0	0.00	1	74.30	73.40	-1	1,981	-0.05%
2019/10/24	10	73.50	0	0.00	74.00	10	1,968	0.51%
2019/10/23	1	73.80	2	73.95	73.30	-1	1,945	-0.05%
2019/10/22	0	0.00	1	73.20	72.50	-1	1,903	-0.05%
2019/10/18	0	0.00	1	72.40	72.60	-1	1,856	-0.05%
2019/10/17	0	0.00	1	72.20	72.60	-1	1,835	-0.05%
2019/10/16	1	71.00	0	0.00	70.70	1	1,772	0.06%
2019/10/01	2	67.50	0	0.00	67.50	2	1,819	0.11%
2019/09/24	0	0.00	1	68.20	68.10	-1	1,866	-0.05%
2019/09/03	0	0.00	1	71.50	70.40	-1	2,240	-0.04%
2019/08/26	2	70.50	1	71.00	70.30	1	2,162	0.05%
2019/08/23	0	0.00	0.1	70.80	70.80	-0.1	2,132	-0.01%
2019/08/22	3	70.13	2	70.40	70.80	1	2,125	0.05%
2019/08/19	4	68.78	0	0.00	68.20	4	2,115	0.19%
2019/08/16	1	69.00	0	0.00	68.80	1	2,095	0.05%
2019/08/15	3	67.90	0	0.00	69.10	3	2,065	0.15%
2019/08/14	0	0.00	1	66.90	67.20	-1	1,977	-0.05%
2019/08/13	0	0.00	1	63.70	63.60	-1	1,915	-0.05%
2019/08/05	1	64.10	0	0.00	63.30	1	1,920	0.05%
2019/07/09	0	0.00	2	68.60	68.60	-2	1,940	-0.10%
2019/07/08	2	69.30	0	0.00	69.10	2	1,950	0.10%
2019/06/26	1	76.10	0	0.00	75.80	1	1,874	0.05%
2019/06/21	0	0.00	10	76.30	76.50	-10	1,653	-0.60%
2019/04/30	0	0.00	5	73.60	73.80	-5	1,086	-0.46%
2019/04/19	0	0.00	4	76.10	76.60	-4	1,030	-0.39%
2019/04/18	4	76.10	0	0.00	75.40	4	1,043	0.38%
2019/04/16	10	77.00	0	0.00	77.20	10	1,024	0.98%
2019/04/15	0	0.00	5	78.20	77.70	-5	1,006	-0.50%
2019/04/12	1	78.20	0	0.00	78.10	1	994	0.10%
2019/03/29	40	80.60	0	0.00	80.90	40	888	4.50%
2019/03/28	0	0.00	46	78.56	77.70	-46	874	-5.25%
2019/03/15	0	0.00	1	82.10	81.70	-1	929	-0.11%
2019/03/06	5	81.90	5	81.90	81.90	0	1,135	0.00%
2019/02/22	5	82.30	0	0.00	82.50	5	1,115	0.45%
2019/02/20	0	0.00	1	83.00	83.10	-1	1,120	-0.09%
2019/02/19	1	82.00	0	0.00	81.50	1	1,118	0.09%
2019/01/30	1	82.00	0	0.00	82.00	1	1,188	0.08%
2019/01/29	0	0.00	1	81.40	81.60	-1	1,188	-0.08%
2019/01/16	1	82.10	0	0.00	82.00	1	1,505	0.07%
2019/01/15	0	0.00	1	81.70	82.10	-1	1,562	-0.06%
2019/01/14	2	80.60	0	0.00	81.00	2	1,637	0.12%
2019/01/10	0	0.00	1	81.00	82.70	-1	1,680	-0.06%
2019/01/03	0	0.00	1	77.30	77.60	-1	1,790	-0.06%
2018/12/26	1.1	78.38	0	0.00	77.80	1.1	1,971	0.05%
2018/12/24	0.3	79.60	0	0.00	79.50	0.3	2,026	0.02%
2018/12/20	1	82.40	0	0.00	80.80	1	2,071	0.05%
2018/12/07	1	86.80	0	0.00	85.30	1	2,425	0.04%
2018/12/06	0	0.00	1	89.00	86.60	-1	2,437	-0.04%
2018/12/05	7	88.86	6	89.23	89.10	1	2,446	0.04%
2018/12/04	1	89.90	1	87.40	88.50	0	2,471	0.00%
2018/12/03	1	88.50	6	90.27	87.70	-5	2,499	-0.20%
2018/11/28	0	0.00	1	83.00	84.20	-1	2,504	-0.04%
2018/11/23	1	82.20	0	0.00	81.20	1	2,649	0.04%
2018/11/22	0	0.00	1	83.80	82.30	-1	2,676	-0.04%
2018/11/16	0	0.00	1	82.50	82.70	-1	3,008	-0.03%
2018/11/15	7.2	82.93	6	83.40	82.70	1.2	3,043	0.04%
2018/11/06	0	0.00	1	77.80	76.50	-1	3,214	-0.03%
2018/10/31	0	0.00	1	76.40	77.50	-1	3,501	-0.03%
2018/10/17	11	55.14	2	55.20	54.70	9	3,529	0.26%
2018/10/16	0	0.00	1	54.40	54.10	-1	3,495	-0.03%
2018/10/11	2	54.80	1	55.20	54.00	1	3,437	0.03%
2018/10/05	0	0.00	5	59.80	59.70	-5	3,387	-0.15%
2018/09/27	10	60.50	11	60.26	60.00	-1	3,393	-0.03%
2018/09/26	0	0.00	1	59.50	59.90	-1	3,360	-0.03%
2018/09/20	1	57.20	0	0.00	56.70	1	3,354	0.03%
2018/08/30	0.1	62.80	0	0.00	62.80	0.1	3,573	0.00%
2018/08/29	5	61.70	0	0.00	62.00	5	3,583	0.14%
2018/08/28	0	0.00	1	61.60	61.50	-1	3,611	-0.03%
2018/08/27	1	61.60	0	0.00	61.50	1	3,655	0.03%
2018/08/22	0	0.00	1	63.10	62.80	-1	3,725	-0.03%
2018/08/20	0	0.00	5	62.50	62.20	-5	3,702	-0.14%
2018/08/17	1	63.30	2	63.35	63.00	-1	3,793	-0.03%
2018/08/16	5	62.80	1	62.80	62.90	4	3,766	0.11%
2018/08/15	4	62.65	5	63.92	62.50	-1	3,706	-0.03%
2018/08/10	0	0.00	1	61.80	61.00	-1	3,694	-0.03%
2018/08/09	0	0.00	2	60.90	61.30	-2	3,740	-0.05%
2018/08/07	0	0.00	0	60.30	60.30	0	3,861	0.00%
2018/08/06	1	60.00	0	0.00	60.30	1	3,943	0.03%
2018/08/02	0	0.00	4	59.20	58.70	-4	3,914	-0.10%
2018/08/01	0	0.00	2	59.00	59.40	-2	3,903	-0.05%
2018/07/30	4	57.88	0	0.00	58.00	4	3,871	0.10%
2018/07/27	1	62.00	0	0.00	62.00	1	3,790	0.03%
2018/07/25	0	0.00	4	63.30	62.60	-4	3,689	-0.11%
2018/07/23	0	61.00	0	0.00	60.90	0	3,657	0.00%
2018/07/20	0	0.00	1	61.80	61.80	-1	3,664	-0.03%
2018/07/18	0	0.00	16	63.40	63.00	-16	3,718	-0.43%
2018/06/25	20	62.62	0	0.00	62.60	20	4,338	0.46%
2018/06/15	0	0.00	1	62.40	63.20	-1	5,142	-0.02%
2018/06/13	1	61.80	0	0.00	62.10	1	5,182	0.02%
2018/06/12	1	63.00	0	0.00	62.70	1	5,278	0.02%
2018/06/08	0	0.00	2	64.70	65.00	-2	5,401	-0.04%
2018/06/07	0	0.00	10	64.70	64.60	-10	5,425	-0.18%
2018/06/06	10	65.00	0	0.00	65.00	10	5,485	0.18%
2018/06/05	0	0.00	2	64.60	64.40	-2	5,501	-0.04%
2018/06/04	0	0.00	1	63.40	64.40	-1	5,602	-0.02%
2018/06/01	0	0.00	1	62.50	62.40	-1	5,906	-0.02%
2018/05/30	1	61.60	40	61.48	61.40	-39	5,995	-0.65%
2018/05/28	1	62.60	1	62.40	62.70	0	6,088	0.00%
2018/05/25	0	0.00	3	62.60	62.70	-3	6,103	-0.05%
2018/05/22	1	62.30	0	0.00	61.90	1	6,171	0.02%
2018/05/21	2	60.75	8	61.64	62.00	-6	6,146	-0.10%
2018/05/18	4	59.55	0	0.00	59.60	4	6,028	0.07%
2018/05/17	6	60.03	1	59.80	59.70	5	6,050	0.08%
2018/05/16	5	59.30	3	60.13	60.00	2	6,008	0.03%
2018/05/14	11	58.98	0	0.00	59.00	11	6,001	0.18%
2018/05/11	0	0.00	0.1	58.00	58.20	-0.1	5,942	0.00%
2018/05/08	10	57.10	0	0.00	57.60	10	5,945	0.17%
2018/05/03	10	58.00	0	0.00	57.60	10	5,916	0.17%
2018/04/27	3	57.40	0	0.00	57.30	3	5,887	0.05%
2018/04/26	0	0.00	7	57.70	57.80	-7	5,882	-0.12%
2018/04/25	1	58.00	0	0.00	57.80	1	5,887	0.02%
2018/04/19	0	0.00	1	58.30	58.50	-1	5,981	-0.02%
2018/04/16	5	58.80	0	0.00	58.80	5	5,966	0.08%
2018/04/09	0	0.00	1	58.30	58.50	-1	5,787	-0.02%
2018/03/29	0	0.00	1	56.40	56.30	-1	5,495	-0.02%
2018/03/28	0	0.00	20	56.65	57.00	-20	5,485	-0.36%
2018/03/27	8	57.73	1	57.00	57.00	7	5,392	0.13%
2018/03/23	7	56.33	3	58.27	58.90	4	4,854	0.08%
2018/03/22	0	0.00	1	58.30	57.50	-1	4,639	-0.02%
2018/03/21	4	58.50	12	59.10	59.10	-8	4,534	-0.18%
2018/03/19	1	57.10	0	0.00	58.00	1	4,319	0.02%
2018/03/15	0	0.00	1	57.50	57.40	-1	4,157	-0.02%
2018/03/09	0	0.00	2	54.30	54.20	-2	3,880	-0.05%
2018/03/08	1	54.90	0	0.00	54.70	1	3,864	0.03%
2018/03/07	1	53.10	0	0.00	55.30	1	3,723	0.03%
2018/02/26	2	51.30	0	0.00	52.00	2	3,204	0.06%
2018/02/06	0	0.00	60	49.50	47.30	-60	4,428	-1.35%
2018/01/26	30	53.10	0	0.00	52.60	30	5,004	0.60%
2018/01/25	30	52.90	0	0.00	52.80	30	4,987	0.60%
2018/01/24	0	0.00	30	51.60	52.30	-30	4,986	-0.60%
2018/01/23	0	0.00	220	52.36	51.90	-220	5,006	-4.39%	大賣/鉅額交易
2018/01/22	0	0.00	3	52.20	52.60	-3	5,025	-0.06%
2018/01/18	0	0.00	4	53.18	53.00	-4	5,075	-0.08%
2018/01/15	3	52.90	0	0.00	52.50	3	4,965	0.06%
2018/01/10	4	51.70	1	51.90	51.50	3	4,850	0.06%
2018/01/05	10	51.00	0	0.00	51.80	10	4,806	0.21%