潤泰全 (2915)-永豐金-內湖券商分點個股進出

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
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716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: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

潤泰全 (2915)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/22	2.1	79.26	16.1	80.53	81.90	-14	4,064	-0.34%
2024/11/21	0	0.00	13.1	80.10	79.60	-13.1	3,926	-0.33%
2024/11/20	3	79.57	2	80.10	79.00	1	3,791	0.03%
2024/11/18	0	0.00	12.1	79.10	78.90	-12.1	3,478	-0.35%
2024/11/15	1	76.80	0	0.00	76.90	1	3,355	0.03%
2024/11/14	0.1	76.28	0	0.00	76.20	0.1	3,387	0.00%
2024/11/13	4	77.30	2	77.70	78.00	2	3,389	0.06%
2024/11/11	0	0.00	3.1	78.98	80.00	-3.1	3,375	-0.09%
2024/11/08	0	0.00	0.1	78.60	77.60	-0.1	3,359	0.00%
2024/11/05	0.1	78.03	0	0.00	78.30	0.1	3,450	0.00%
2024/11/01	0	0.00	17.1	76.87	78.40	-17.1	3,722	-0.46%
2024/10/30	0	0.00	16	76.44	76.30	-16	3,775	-0.42%
2024/10/29	0.1	76.57	0	0.00	77.20	0.1	3,826	0.00%
2024/10/28	3	76.53	15	77.04	77.20	-12	3,846	-0.31%
2024/10/25	0	0.00	1	76.50	76.50	-1	3,883	-0.03%
2024/10/24	0	0.00	8	75.85	75.90	-8	3,943	-0.20%
2024/10/21	3	74.83	0	0.00	74.70	3	4,276	0.07%
2024/10/17	0	0.00	1	76.20	75.70	-1	4,530	-0.02%
2024/10/16	1.2	74.20	0	0.00	74.20	1.2	4,694	0.03%
2024/10/15	2	74.35	0	0.00	75.30	2	4,831	0.04%
2024/10/09	5	75.32	1	75.70	75.50	4	5,474	0.07%
2024/10/08	2	76.05	2	76.85	77.00	0	5,480	0.00%
2024/10/04	11	76.89	0	0.00	76.50	11	5,502	0.20%
2024/10/01	5	77.96	0	77.90	78.10	5	5,493	0.09%
2024/09/30	1	78.00	0	0.00	78.00	1	5,556	0.02%
2024/09/27	0	0.00	7	77.14	78.30	-7	5,751	-0.12%
2024/09/26	1	77.30	2	77.60	77.10	-1	5,910	-0.02%
2024/09/25	0	0.00	4	77.50	77.50	-4	5,923	-0.07%
2024/09/24	0	0.00	0	77.70	77.60	0	5,912	0.00%
2024/09/23	1	78.20	0	77.90	77.30	1	5,901	0.02%
2024/09/20	20	78.92	5	78.50	78.20	15	5,859	0.26%
2024/09/19	0	0.00	3	81.00	81.50	-3	5,728	-0.05%
2024/09/18	0	0.00	6	79.90	80.30	-6	5,651	-0.11%
2024/09/12	3	77.00	2	77.00	77.50	1	5,634	0.02%
2024/09/10	2	77.95	2	77.90	77.30	0	5,685	0.00%
2024/09/09	1	78.30	1	78.50	79.00	0	5,711	0.00%
2024/09/04	0	0.00	1	77.70	77.80	-1	5,882	-0.02%
2024/08/30	1	81.20	3.1	80.67	81.30	-2.1	6,048	-0.03%
2024/08/27	0	0.00	1.3	79.69	80.60	-1.3	6,071	-0.02%
2024/08/26	0	0.00	4	79.98	80.00	-4	6,098	-0.07%
2024/08/23	0.2	78.00	5	78.14	78.70	-4.8	6,101	-0.08%
2024/08/22	6	77.23	14	78.23	78.70	-8	6,165	-0.13%
2024/08/21	10	77.82	6.1	77.99	78.10	3.9	6,205	0.06%
2024/08/20	4	78.00	5	78.60	78.60	-1	6,243	-0.02%
2024/08/19	29	79.21	2	79.95	78.50	27	6,387	0.42%
2024/08/16	1	80.00	2	80.00	80.00	-1	6,427	-0.02%
2024/08/15	10	79.32	0	0.00	79.00	10	6,477	0.15%
2024/08/14	3.1	80.48	7.1	80.71	80.50	-4	6,586	-0.06%
2024/08/12	1	76.80	2	77.30	77.20	-1	6,912	-0.01%
2024/08/09	0	0.00	1	75.30	75.20	-1	7,357	-0.01%
2024/08/08	0.1	72.20	3	72.40	73.60	-2.9	7,720	-0.04%
2024/08/07	1	73.70	2	73.20	73.20	-1	8,143	-0.01%
2024/08/06	3	71.57	17	71.82	72.10	-14	8,170	-0.17%
2024/08/05	5	73.40	210	73.79	70.80	-205	8,109	-2.53%	大賣/鉅額交易
2024/08/02	10.1	80.54	46	78.77	78.40	-35.9	7,988	-0.45%
2024/08/01	40	80.65	1.2	80.91	81.90	38.8	7,923	0.49%
2024/07/31	13.1	79.81	10	79.82	80.30	3.1	7,936	0.04%
2024/07/30	10	79.84	0.4	77.80	80.00	9.6	7,993	0.12%
2024/07/29	17.1	79.39	12	79.23	78.40	5.1	8,236	0.06%
2024/07/26	21.1	79.43	3	80.23	80.60	18.1	8,190	0.22%
2024/07/23	3	79.03	6	79.67	79.80	-3	8,087	-0.04%
2024/07/22	1	77.50	7	76.79	77.60	-6	8,008	-0.07%
2024/07/19	2.1	78.69	118	78.80	78.80	-115.9	7,906	-1.47%	大賣/鉅額交易
2024/07/18	9	82.08	0	0.00	81.40	9	7,775	0.12%
2024/07/17	22	83.08	8.2	82.70	82.00	13.8	7,637	0.18%
2024/07/16	72.1	80.29	5.1	81.33	81.00	67.1	7,489	0.90%
2024/07/15	27	80.39	48.2	79.17	79.00	-21.2	7,333	-0.29%
2024/07/12	151	77.70	11.1	80.18	80.00	139.9	7,193	1.95%	大買/鉅額交易
2024/07/11	38.2	75.23	8	75.44	75.30	30.2	6,865	0.44%
2024/07/10	5	72.44	8	72.15	72.60	-3	6,701	-0.04%
2024/07/08	1	71.10	0	0.00	71.00	1	6,611	0.02%
2024/07/05	0	0.00	16.4	70.92	70.90	-16.4	6,607	-0.25%
2024/07/04	4.2	72.15	5	72.52	71.20	-0.8	6,594	-0.01%
2024/07/03	3	72.68	17	71.73	72.00	-14	6,528	-0.21%
2024/07/02	7.1	71.05	11.2	71.24	71.90	-4.1	6,310	-0.07%
2024/07/01	5.1	69.67	1	69.40	69.50	4.1	6,131	0.07%
2024/06/28	0	0.00	2	68.70	68.20	-2	6,077	-0.03%
2024/06/27	0	0.00	1	67.60	67.90	-1	6,056	-0.02%
2024/06/25	0	0.00	20	68.40	68.80	-20	6,020	-0.33%
2024/06/24	1	67.80	0	0.00	67.80	1	5,996	0.02%
2024/06/21	1	68.10	0	0.00	68.10	1	6,000	0.02%
2024/06/20	3	67.87	0	0.00	68.30	3	5,950	0.05%
2024/06/19	1	68.00	0	0.00	67.80	1	5,945	0.02%
2024/06/18	0	0.00	1	68.80	68.60	-1	5,882	-0.02%
2024/06/17	10.1	67.65	0	0.00	67.50	10.1	5,862	0.17%
2024/06/14	6.1	68.69	500	68.38	68.30	-493.9	5,879	-8.40%	大賣/鉅額交易
2024/06/13	4	68.60	0	0.00	68.30	4	5,818	0.07%
2024/06/12	49	68.01	1	67.70	68.30	48	5,870	0.82%
2024/06/11	16.1	70.02	15	71.50	69.50	1.1	5,843	0.02%
2024/06/07	9	71.01	71	70.99	71.90	-62	5,753	-1.08%
2024/06/06	1.2	68.97	16	69.33	70.00	-14.8	5,620	-0.26%
2024/06/05	9	68.63	0	0.00	68.70	9	5,586	0.16%
2024/06/03	1	67.70	1	68.40	68.80	0	5,561	0.00%
2024/05/31	10	68.00	2.1	68.00	68.30	7.9	5,542	0.14%
2024/05/30	2	67.25	0.1	67.70	67.00	1.9	5,501	0.03%
2024/05/29	3.1	67.74	2	67.75	67.90	1.1	5,484	0.02%
2024/05/28	120	68.66	10	68.82	68.80	110	5,425	2.03%	大買/鉅額交易
2024/05/27	3.1	67.20	0	0.00	67.00	3.1	5,376	0.06%
2024/05/24	2	66.40	0	0.00	66.90	2	5,334	0.04%
2024/05/23	2	65.95	142	66.26	65.70	-140	5,260	-2.66%	大賣/鉅額交易
2024/05/22	4	67.85	2	68.00	67.90	2	5,098	0.04%
2024/05/21	8.1	68.40	6	67.88	67.80	2.1	5,034	0.04%
2024/05/20	24	69.73	15.3	68.81	68.70	8.7	4,930	0.18%
2024/05/17	49.1	71.87	28	70.60	70.70	21.1	4,760	0.44%
2024/05/16	7	72.56	8.2	73.33	72.10	-1.2	4,542	-0.03%
2024/05/15	427	72.91	69.1	73.61	73.20	357.9	4,294	8.33%	大買/鉅額交易
2024/05/14	129.2	68.93	113	69.23	68.20	16.2	3,836	0.42%	大買/大賣/
2024/05/13	214	65.72	80.5	66.12	69.60	133.5	3,435	3.89%	大買/鉅額交易
2024/05/10	3	63.20	1	63.30	63.30	2	2,980	0.07%
2024/05/09	0	0.00	1	62.60	61.90	-1	2,902	-0.03%
2024/05/07	1	62.90	0	0.00	63.00	1	2,812	0.04%
2024/05/06	2	63.40	2.5	64.02	63.70	-0.5	2,761	-0.02%
2024/05/03	12.2	62.96	0	0.00	62.60	12.2	2,682	0.45%
2024/05/02	29.1	63.51	29	63.79	63.60	0.1	2,583	0.00%
2024/04/30	0.1	61.10	0	0.00	60.20	0.1	2,289	0.00%
2024/04/29	0.2	60.86	0	0.00	61.10	0.2	2,258	0.01%
2024/04/24	1	59.60	2	59.70	59.60	-1	2,201	-0.04%
2024/04/22	20	60.40	2	60.50	60.00	18	2,260	0.80%
2024/04/19	3	58.90	1	59.70	59.60	2	2,216	0.09%
2024/04/18	0	0.00	4	59.75	60.00	-4	2,202	-0.18%
2024/04/17	2	58.10	0	0.00	58.60	2	2,198	0.09%
2024/04/16	4	58.58	1	58.20	58.40	3	2,188	0.14%
2024/04/15	2	59.00	11	59.53	59.70	-9	2,155	-0.42%
2024/04/12	12	59.63	0	0.00	59.30	12	2,166	0.55%
2024/04/11	10	59.70	0	0.00	59.80	10	2,169	0.46%
2024/04/08	0	0.00	12	59.15	59.30	-12	2,262	-0.53%
2024/04/02	1	60.00	0	0.00	59.90	1	2,339	0.04%
2024/04/01	0	0.00	1	60.20	60.30	-1	2,359	-0.04%
2024/03/27	0	0.00	4	59.65	59.40	-4	2,371	-0.17%
2024/03/26	2	59.30	5	59.10	59.00	-3	2,383	-0.13%
2024/03/22	3	58.50	1	58.80	59.00	2	2,438	0.08%
2024/03/21	1	58.90	0	0.00	58.80	1	2,460	0.04%
2024/03/20	2	57.95	2	58.40	57.80	0	2,629	0.00%
2024/03/19	11	58.57	2	58.20	58.20	9	2,641	0.34%
2024/03/18	1	59.00	0	0.00	59.10	1	2,600	0.04%
2024/03/15	2	59.05	0	0.00	59.20	2	2,652	0.08%
2024/03/14	20	59.42	0	0.00	59.60	20	2,577	0.78%
2024/03/13	0	0.00	4	61.30	61.20	-4	2,512	-0.16%
2024/03/12	5	61.10	0	0.00	61.20	5	2,524	0.20%
2024/03/11	0	0.00	0.5	60.90	60.80	-0.5	2,537	-0.02%
2024/03/08	0	0.00	1	59.20	59.30	-1	2,500	-0.04%
2024/03/06	0	0.00	3	60.10	60.00	-3	2,523	-0.12%
2024/03/04	1	59.10	0	0.00	59.10	1	2,569	0.04%
2024/02/29	4	59.05	1	59.50	59.20	3	2,556	0.12%
2024/02/27	1	59.50	1.1	59.82	59.50	-0.1	2,533	0.00%
2024/02/26	1	60.20	0	0.00	60.20	1	2,514	0.04%
2024/02/23	2	60.15	1	60.30	60.20	1	2,534	0.04%
2024/02/22	0.1	60.80	1	60.50	60.50	-0.9	2,556	-0.04%
2024/02/21	5	60.72	1	60.90	60.70	4	2,629	0.15%
2024/02/20	0	0.00	3	60.90	60.70	-3	2,651	-0.11%
2024/02/19	0.2	60.80	0	0.00	61.10	0.2	2,695	0.01%
2024/02/16	1	60.20	0	0.00	60.40	1	2,858	0.03%
2024/02/15	2	59.95	0	0.00	60.20	2	3,005	0.07%
2024/01/31	0	0.00	1	60.10	60.10	-1	2,982	-0.03%
2024/01/30	2	60.40	0	0.00	60.40	2	2,967	0.07%
2024/01/24	1	60.80	0	0.00	60.50	1	2,979	0.03%
2024/01/22	0	0.00	4	60.43	60.10	-4	2,978	-0.13%
2024/01/17	1	60.10	0	0.00	60.10	1	2,954	0.03%
2024/01/16	0	0.00	1	61.30	61.10	-1	2,902	-0.03%
2024/01/11	2	62.45	0	0.00	62.60	2	2,883	0.07%
2024/01/10	2	62.95	0	0.00	62.90	2	2,970	0.07%
2024/01/04	1	64.50	0	0.00	63.80	1	2,930	0.03%
2024/01/03	1	64.80	0	0.00	64.50	1	2,926	0.03%
2024/01/02	1	65.10	11.1	65.20	64.90	-10.1	2,881	-0.35%
2023/12/28	0	0.00	2	64.35	64.10	-2	2,782	-0.07%
2023/12/27	0	0.00	2	63.90	63.50	-2	2,750	-0.07%
2023/12/26	0	0.00	1.3	63.26	63.40	-1.3	2,721	-0.05%
2023/12/18	50	63.70	51	63.70	63.60	-1	2,641	-0.04%
2023/12/14	0	0.00	0	63.30	62.70	0	2,470	0.00%
2023/12/07	0	0.00	2	63.60	63.70	-2	2,338	-0.09%
2023/12/06	1	64.80	0	0.00	64.50	1	2,304	0.04%
2023/12/05	1	63.90	0	0.00	63.70	1	2,257	0.04%
2023/12/04	0	0.00	0.1	64.00	63.90	-0.1	2,232	0.00%
2023/11/30	0	0.00	2	62.70	63.00	-2	2,181	-0.09%
2023/11/23	0	0.00	1	61.70	61.90	-1	2,147	-0.05%
2023/11/22	1	61.30	0	0.00	61.30	1	2,142	0.05%
2023/11/20	1	62.50	0	0.00	61.50	1	2,102	0.05%
2023/11/17	3	63.90	0.2	63.55	63.30	2.8	2,026	0.14%
2023/11/15	1	64.60	3.2	64.09	64.80	-2.2	2,009	-0.11%
2023/11/14	4	62.30	4.3	62.23	62.30	-0.3	1,838	-0.02%
2023/11/09	1	58.60	0	0.00	58.60	1	1,737	0.06%
2023/11/01	0	0.00	0.1	57.00	56.60	-0.1	1,920	-0.01%
2023/10/31	0	57.00	0	0.00	57.20	0	1,919	0.00%
2023/10/27	0.2	57.26	1	57.10	57.10	-0.8	1,961	-0.04%
2023/10/20	2	56.80	2	57.60	57.70	0	2,020	0.00%
2023/10/18	0.2	58.30	0	0.00	59.00	0.2	2,054	0.01%
2023/10/17	2	58.90	0.1	59.50	58.90	1.9	2,007	0.10%
2023/10/13	1	59.20	0	0.00	59.30	1	2,087	0.05%
2023/10/12	0	0.00	0.2	59.60	59.20	-0.2	2,085	-0.01%
2023/10/06	0	58.80	0.1	59.30	59.00	-0.1	2,076	0.00%
2023/10/05	0	0.00	0.2	59.30	58.70	-0.2	2,089	-0.01%
2023/10/04	0.1	58.40	0	0.00	58.20	0.1	2,112	0.00%
2023/09/28	0.3	59.03	0.2	59.20	58.80	0.1	2,136	0.00%
2023/09/26	0	0.00	0.2	59.10	58.80	-0.2	2,205	-0.01%
2023/09/21	1	59.70	0	0.00	59.70	1	2,215	0.05%
2023/09/20	1	60.00	0	0.00	60.50	1	2,219	0.05%
2023/09/15	1	60.40	0	0.00	60.00	1	2,205	0.05%
2023/09/11	1	61.10	1	60.70	61.00	0	2,250	0.00%
2023/09/08	1	60.50	2	60.70	60.70	-1	2,270	-0.04%
2023/09/07	2	60.60	0	0.00	60.80	2	2,293	0.09%
2023/09/06	1	61.40	0	0.00	61.20	1	2,312	0.04%
2023/09/01	0	0.00	1	62.10	61.90	-1	2,375	-0.04%
2023/08/31	0	0.00	0.1	62.20	62.30	-0.1	2,414	0.00%
2023/08/30	2	62.00	0.2	61.80	62.00	1.8	2,532	0.07%
2023/08/29	0	0.00	0.1	62.00	62.30	-0.1	2,537	0.00%
2023/08/25	0	0.00	3	60.57	60.20	-3	2,493	-0.12%
2023/08/21	0	0.00	1	60.90	60.90	-1	2,498	-0.04%
2023/08/14	1.2	61.13	0	0.00	60.80	1.2	2,437	0.05%
2023/08/11	0	0.00	0.2	61.70	61.30	-0.2	2,411	-0.01%
2023/08/10	1	59.90	0	0.00	60.10	1	2,394	0.04%
2023/08/07	0	0.00	0.2	62.50	62.60	-0.2	2,408	-0.01%
2023/08/02	1	63.00	0	0.00	62.50	1	2,421	0.04%
2023/08/01	0.1	62.60	0	0.00	62.70	0.1	2,406	0.00%
2023/07/31	0	0.00	0.4	62.00	62.00	-0.4	2,392	-0.02%
2023/07/28	0.1	61.69	0	0.00	61.70	0.1	2,397	0.00%
2023/07/27	0	0.00	0.1	62.20	62.10	-0.1	2,392	0.00%
2023/07/26	1.1	61.53	0	0.00	61.20	1.1	2,387	0.05%
2023/07/25	0.1	60.90	10	60.80	61.00	-10	2,387	-0.42%
2023/07/24	0	60.90	0	0.00	61.30	0	2,419	0.00%
2023/07/21	0.3	61.62	0	61.80	61.70	0.3	2,424	0.01%
2023/07/20	0	0.00	0.2	61.70	62.50	-0.2	2,483	-0.01%
2023/07/19	30.2	61.99	30	61.20	60.80	0.2	2,503	0.01%
2023/07/18	77	61.49	107.1	61.90	62.20	-30.1	2,509	-1.20%	大賣/
2023/07/17	1	61.00	0	0.00	61.40	1	2,506	0.04%
2023/07/14	1	61.00	0	0.00	61.40	1	2,522	0.04%
2023/07/13	30	61.17	5.9	61.02	60.90	24.1	2,540	0.95%
2023/07/12	0.1	61.55	0	0.00	61.20	0.1	2,541	0.00%
2023/07/11	0	0.00	0.2	61.70	61.80	-0.2	2,548	-0.01%
2023/07/10	1	61.40	1	61.90	61.50	0	2,568	0.00%
2023/07/06	12	60.61	0	0.00	60.60	12	2,596	0.46%
2023/07/05	1	62.60	2	62.80	61.90	-1	2,579	-0.04%
2023/07/04	0	0.00	5.3	61.83	62.50	-5.3	2,562	-0.21%
2023/06/28	0	0.00	4	60.20	60.80	-4	2,579	-0.16%
2023/06/27	0	0.00	0.3	59.60	59.50	-0.3	2,582	-0.01%
2023/06/26	0	0.00	0.4	59.80	59.10	-0.4	2,604	-0.02%
2023/06/21	1	59.10	0	0.00	58.70	1	2,638	0.04%
2023/06/20	1	59.60	0	0.00	59.30	1	2,626	0.04%
2023/06/19	0	0.00	3.2	59.74	59.80	-3.2	2,647	-0.12%
2023/06/16	1	59.70	0.3	60.50	59.60	0.7	2,694	0.03%
2023/06/15	0	0.00	2	60.70	60.70	-2	2,738	-0.07%
2023/06/14	0.1	60.50	0	0.00	60.50	0.1	2,795	0.00%
2023/06/13	3	60.33	2	60.80	60.70	1	2,879	0.03%
2023/06/08	0.1	61.30	0	0.00	61.10	0.1	3,131	0.00%
2023/06/07	0	0.00	3	61.20	61.40	-3	3,131	-0.10%
2023/06/06	2	60.60	10	60.70	60.90	-8	3,097	-0.26%
2023/06/05	3	60.03	11	59.10	60.50	-8	3,067	-0.26%
2023/06/02	1	57.00	0.2	57.60	57.30	0.8	2,955	0.03%
2023/05/30	0	0.00	2	56.20	56.20	-2	2,965	-0.07%
2023/05/29	0	0.00	1	56.37	56.40	-1	3,006	-0.03%
2023/05/26	2	56.00	0	0.00	55.90	2	3,012	0.07%
2023/05/24	0.1	57.20	0	0.00	57.30	0.1	2,992	0.00%
2023/05/23	0.1	56.90	0	0.00	57.10	0.1	3,000	0.00%
2023/05/22	0	0.00	1.3	56.97	57.00	-1.3	2,997	-0.04%
2023/05/19	3	56.13	0	0.00	56.10	3	2,997	0.10%
2023/05/17	0	0.00	0.1	55.90	55.50	-0.1	3,013	0.00%
2023/05/16	0	0.00	0.1	55.60	55.50	-0.1	3,013	0.00%
2023/05/15	7	54.27	2.5	54.76	54.70	4.5	3,008	0.15%
2023/05/11	4	56.78	1	56.70	56.70	3	2,945	0.10%
2023/05/09	5	58.00	0.1	58.90	57.90	4.9	2,925	0.17%
2023/05/08	6	58.45	0	0.00	58.50	6	2,929	0.20%
2023/05/04	1.1	58.37	0	0.00	58.40	1.1	2,950	0.04%
2023/05/02	1	57.50	0	0.00	57.50	1	3,014	0.03%
2023/04/27	3	57.43	0	0.00	58.00	3	3,080	0.10%
2023/04/26	0	0.00	7	56.80	57.60	-7	3,038	-0.23%
2023/04/25	9	58.57	2	57.60	57.50	7	2,990	0.23%
2023/04/24	1	57.70	0	0.00	58.20	1	2,914	0.03%
2023/04/21	41.1	56.30	38	56.47	56.00	3.1	2,856	0.11%
2023/04/20	0.1	56.50	0	0.00	56.40	0.1	2,802	0.00%
2023/04/19	2	57.10	0	0.00	56.70	2	2,804	0.07%
2023/04/18	1.1	57.20	3	57.63	57.20	-2	2,794	-0.07%
2023/04/17	0	0.00	8	58.00	58.00	-8	2,807	-0.28%
2023/04/14	1	58.10	2	58.10	58.00	-1	2,819	-0.04%
2023/04/13	1	58.20	3	58.10	58.10	-2	2,815	-0.07%
2023/04/12	1	58.70	3	58.63	58.40	-2	2,803	-0.07%
2023/04/11	0	57.80	1	57.50	57.40	-1	2,790	-0.04%
2023/04/10	0	0.00	1	57.10	56.90	-1	2,807	-0.04%
2023/04/06	3	56.27	0	0.00	56.30	3	2,862	0.10%
2023/03/31	4	56.65	0	0.00	56.50	4	2,882	0.14%
2023/03/29	0	0.00	3	57.10	57.10	-3	3,300	-0.09%
2023/03/27	12	56.95	2	57.30	56.80	10	3,853	0.26%
2023/03/24	3	57.00	3	57.27	57.00	0	4,147	0.00%
2023/03/23	5	56.86	2	56.85	57.00	3	4,176	0.07%
2023/03/22	2	56.90	0	0.00	57.00	2	4,223	0.05%
2023/03/21	11	57.11	9	57.00	56.80	2	4,286	0.05%
2023/03/20	7	56.39	6	55.40	55.60	1	4,364	0.02%
2023/03/17	4	58.05	0	0.00	57.90	4	4,349	0.09%
2023/03/16	4.1	58.36	5	58.42	58.30	-0.9	4,469	-0.02%
2023/03/15	13	58.74	17	59.08	58.50	-4	4,473	-0.09%
2023/03/13	4	64.58	3	65.27	65.50	1	4,489	0.02%
2023/03/10	3	65.90	0	0.00	66.00	3	4,567	0.07%
2023/03/09	1	66.90	0	0.00	66.80	1	4,610	0.02%
2023/03/08	1	66.70	1	67.30	67.20	0	4,630	0.00%
2023/03/06	10	66.30	0	0.00	66.70	10	4,661	0.21%
2023/03/03	2	65.90	70	65.89	66.00	-68	4,712	-1.44%
2023/03/02	10	66.20	0	0.00	66.20	10	4,796	0.21%
2023/03/01	1	66.40	0	0.00	66.40	1	4,886	0.02%
2023/02/23	4	67.35	0	0.00	67.20	4	4,913	0.08%
2023/02/22	1	67.30	1.3	67.28	67.20	-0.3	4,960	-0.01%
2023/02/16	0	0.00	2	67.70	68.00	-2	5,406	-0.04%
2023/02/15	1	67.50	0	0.00	67.40	1	5,452	0.02%
2023/02/14	1	67.20	0	67.40	67.20	1	5,461	0.02%
2023/02/13	2	65.45	4.2	65.98	66.10	-2.2	5,500	-0.04%
2023/02/10	9	65.92	4	65.60	65.60	5	5,553	0.09%
2023/02/09	0	0.00	0.2	67.10	66.80	-0.2	5,599	0.00%
2023/02/08	5.6	66.60	3.4	66.78	66.60	2.2	5,621	0.04%
2023/02/07	3	66.77	2.1	67.03	66.80	0.9	5,670	0.02%
2023/02/06	15.7	66.73	5.9	66.81	66.40	9.8	5,757	0.17%
2023/02/03	4	67.40	3.1	67.50	67.50	0.9	5,774	0.02%
2023/02/02	1	67.70	1.8	68.23	67.90	-0.8	5,809	-0.01%
2023/02/01	6	66.92	0	0.00	67.40	6	5,872	0.10%
2023/01/31	11.3	67.19	1	66.60	66.90	10.3	5,928	0.17%
2023/01/30	1	64.20	43.1	65.56	65.10	-42.1	5,901	-0.71%
2023/01/17	0.1	63.90	1	63.70	63.70	-0.9	5,863	-0.02%
2023/01/16	1	63.40	0.1	64.00	63.80	0.9	5,931	0.01%
2023/01/13	15	64.27	0	0.00	64.00	15	5,991	0.25%
2023/01/12	0	0.00	0.3	64.40	64.40	-0.3	6,134	0.00%
2023/01/11	1	63.80	1	64.00	64.00	0	6,288	0.00%
2023/01/10	5	63.80	0	0.00	64.00	5	6,318	0.08%
2023/01/09	10	64.10	16	64.03	64.00	-6	6,329	-0.09%
2023/01/05	25	63.75	0	0.00	63.30	25	6,551	0.38%
2023/01/04	17	64.57	0	0.00	64.20	17	6,812	0.25%
2022/12/30	21	65.00	0	0.00	65.00	21	6,950	0.30%
2022/12/29	0	66.00	7	65.99	65.90	-7	6,996	-0.10%
2022/12/28	0.2	67.60	0	0.00	66.90	0.2	7,119	0.00%
2022/12/27	0	0.00	1	68.00	67.90	-1	7,294	-0.01%
2022/12/26	2	66.40	0	0.00	67.30	2	7,293	0.03%
2022/12/22	6	66.80	40	65.60	66.60	-34	7,234	-0.47%
2022/12/21	2	63.90	2	64.40	64.90	0	7,035	0.00%
2022/12/20	66.1	64.48	21.2	65.93	64.10	45	6,836	0.66%
2022/12/19	3.1	67.02	31	67.71	67.00	-27.9	6,653	-0.42%
2022/12/16	64	69.12	76.1	70.28	68.70	-12.1	6,402	-0.19%
2022/12/15	7	69.54	57	69.28	69.10	-50	6,149	-0.81%
2022/12/14	0	0.00	1.1	69.20	69.30	-1.1	6,138	-0.02%
2022/12/13	2	67.20	2	66.80	66.90	0	6,097	0.00%
2022/12/12	60	66.43	3	66.57	66.50	57	6,108	0.93%
2022/12/09	14	68.89	0	0.00	68.90	14	6,048	0.23%
2022/12/08	84	69.34	75	70.83	69.10	9	5,996	0.15%
2022/12/07	48	71.35	50.1	70.15	71.30	-2.1	5,828	-0.04%
2022/12/06	16	70.06	56.2	69.59	70.00	-40.2	5,757	-0.70%
2022/12/05	13	70.43	6	70.23	70.40	7	5,702	0.12%
2022/12/02	0.1	67.20	0.1	67.50	67.20	0	5,566	0.00%
2022/12/01	15	66.61	1	67.20	66.30	14	5,549	0.25%
2022/11/30	0	0.00	2	66.20	66.30	-2	5,543	-0.04%
2022/11/29	1	65.50	7	65.70	66.10	-6	5,555	-0.11%
2022/11/28	2	65.60	0	0.00	66.10	2	5,623	0.04%
2022/11/25	61	66.01	52	66.70	66.00	9	5,670	0.16%
2022/11/24	3	65.53	4.1	67.00	66.80	-1.1	5,627	-0.02%
2022/11/23	0	0.00	1	64.80	65.00	-1	5,536	-0.02%
2022/11/22	1	62.90	5	63.96	64.00	-4	5,479	-0.07%
2022/11/21	1	64.90	0	0.00	64.10	1	5,480	0.02%
2022/11/18	5.6	64.10	0	0.00	64.00	5.6	5,485	0.10%
2022/11/17	8	63.76	10	64.50	63.90	-2	5,456	-0.04%
2022/11/16	47	65.29	53.5	66.50	65.20	-6.5	5,409	-0.12%
2022/11/15	5	66.52	5	66.52	67.10	0	5,317	0.00%
2022/11/14	13.5	64.90	5	64.98	65.00	8.5	5,222	0.16%
2022/11/11	0	0.00	0.2	61.90	62.70	-0.2	5,066	0.00%
2022/11/10	3	61.40	1	61.60	61.10	2	5,028	0.04%
2022/11/09	11	61.89	4	62.03	61.50	7	5,132	0.14%
2022/11/08	25	60.92	0	0.00	61.20	25	5,205	0.48%
2022/11/04	4	59.40	10	59.70	59.60	-6	5,279	-0.11%
2022/11/03	1.6	58.51	10.2	58.51	59.20	-8.6	5,334	-0.16%
2022/11/02	0	0.00	0.2	58.15	58.60	-0.2	5,400	0.00%
2022/11/01	0	0.00	4.2	56.03	56.70	-4.2	5,495	-0.08%
2022/10/28	6	55.30	12.2	55.40	55.80	-6.2	5,610	-0.11%
2022/10/27	1	53.80	2.5	54.34	54.80	-1.5	5,593	-0.03%
2022/10/26	0.3	52.74	2	53.05	52.80	-1.7	5,660	-0.03%
2022/10/25	1	52.80	0.3	53.20	52.60	0.7	6,121	0.01%
2022/10/24	11	53.72	0	0.00	52.90	11	6,126	0.18%
2022/10/21	33	53.82	0.3	54.03	53.70	32.7	6,112	0.54%
2022/10/20	1	53.30	1.1	52.86	53.40	-0.1	6,148	0.00%
2022/10/19	1.1	52.10	21.1	52.64	52.30	-20	6,231	-0.32%
2022/10/18	0.9	51.37	0	0.00	51.40	0.9	6,302	0.01%
2022/10/14	9	51.10	6	50.90	51.00	3	6,956	0.04%
2022/10/13	28.2	50.03	14	50.51	50.90	14.2	7,122	0.20%
2022/10/12	3.2	54.20	9.9	53.01	53.60	-6.7	6,937	-0.10%
2022/10/11	6	50.03	6.4	50.04	50.10	-0.4	6,663	-0.01%
2022/10/07	1	50.90	7.1	51.07	51.00	-6.1	6,601	-0.09%
2022/10/06	2	50.35	1.1	50.78	50.60	0.9	6,516	0.01%
2022/10/05	10	50.14	14.4	50.21	50.00	-4.4	6,463	-0.07%
2022/10/04	9.3	49.68	54.6	49.54	49.65	-45.3	6,343	-0.71%
2022/10/03	3	50.43	1.5	50.96	50.30	1.5	6,162	0.02%
2022/09/30	2.3	50.11	3.9	50.78	51.10	-1.6	6,152	-0.03%
2022/09/29	0.3	50.63	2	51.00	51.10	-1.8	6,160	-0.03%
2022/09/28	0.4	51.35	5	50.66	50.50	-4.6	6,156	-0.07%
2022/09/27	0	0.00	4.4	52.02	52.60	-4.4	6,155	-0.07%
2022/09/26	0.2	50.94	50	51.19	51.40	-49.8	6,133	-0.81%
2022/09/23	0.1	51.98	12	52.52	52.10	-11.9	6,099	-0.20%
2022/09/22	2	51.95	1	52.10	52.40	1	6,093	0.02%
2022/09/19	0.3	52.28	20	52.10	52.60	-19.7	5,970	-0.33%
2022/09/16	0.3	52.93	1	53.10	53.30	-0.7	5,887	-0.01%
2022/09/15	4.5	54.10	0.1	54.70	53.70	4.4	5,850	0.08%
2022/09/14	0.3	54.09	0.1	54.90	54.10	0.2	5,847	0.00%
2022/09/13	2.1	55.05	0	0.00	55.10	2.1	5,849	0.04%
2022/09/12	0.3	55.17	4.1	55.01	55.10	-3.8	5,862	-0.06%
2022/09/08	0.2	54.05	0.4	54.10	54.90	-0.2	5,858	0.00%
2022/09/07	0.3	55.43	85	56.26	55.20	-84.7	5,795	-1.46%
2022/09/06	1.1	58.17	0	0.00	57.90	1.1	5,722	0.02%
2022/09/05	1.2	59.51	0	0.00	59.40	1.2	5,698	0.02%
2022/09/02	11	60.17	1	60.40	60.10	10	5,705	0.18%
2022/09/01	8	62.26	0	0.00	62.50	8	5,643	0.14%
2022/08/31	0.1	65.89	10	66.40	65.40	-9.9	5,586	-0.18%
2022/08/30	0.1	66.10	0	0.00	66.00	0.1	5,581	0.00%
2022/08/29	18.1	64.88	1	65.00	65.30	17.1	5,569	0.31%
2022/08/26	0.1	66.80	2.8	66.10	66.80	-2.8	5,540	-0.05%
2022/08/25	0.1	64.80	0	0.00	65.00	0.1	5,496	0.00%
2022/08/24	1.2	64.87	0	0.00	65.00	1.2	5,491	0.02%
2022/08/19	0.3	65.36	5	65.10	65.80	-4.8	5,520	-0.09%
2022/08/18	3.2	65.33	0	0.00	66.00	3.2	5,506	0.06%
2022/08/17	12.1	66.96	2	66.30	66.30	10.1	5,508	0.18%
2022/08/16	27	66.33	1.4	65.86	66.30	25.6	5,509	0.47%
2022/08/15	40	67.56	4.1	69.02	68.70	35.9	5,406	0.66%
2022/08/12	26	64.34	3.2	64.95	65.30	22.9	5,302	0.43%
2022/08/11	1.2	62.62	6.1	63.02	63.70	-4.9	5,286	-0.09%
2022/08/10	10.2	61.73	0	0.00	61.00	10.2	5,273	0.19%
2022/08/09	0	0.00	0.2	60.80	60.70	-0.2	5,321	0.00%
2022/08/08	2	64.75	25.1	64.91	64.50	-23.1	5,342	-0.43%
2022/08/05	0	0.00	1	64.80	65.00	-1	5,284	-0.02%
2022/08/04	5.5	63.40	22	63.51	63.70	-16.5	5,441	-0.30%
2022/08/03	3	65.07	1	65.00	65.00	2	5,496	0.04%
2022/08/02	6	65.07	2	65.70	65.90	4	5,716	0.07%
2022/08/01	39	63.18	11	63.34	65.50	28	6,231	0.45%
2022/07/29	5	61.60	3	61.60	61.60	2	5,753	0.04%
2022/07/28	131.2	68.33	0	0.00	68.40	131.2	5,718	2.29%	大買/鉅額交易
2022/07/27	7	68.41	132	68.71	69.10	-125	5,796	-2.16%	大賣/鉅額交易
2022/07/26	90	69.63	20	69.34	69.30	70	5,796	1.21%
2022/07/25	117	66.64	4	66.38	67.90	113	5,627	2.01%	大買/鉅額交易
2022/07/22	129	64.13	34	66.67	66.60	95	5,429	1.75%	大買/
2022/07/21	4.3	65.70	0	0.00	65.70	4.3	5,007	0.09%
2022/07/20	39.3	73.23	233	73.36	72.90	-193.7	4,995	-3.88%	大賣/鉅額交易
2022/07/13	2	77.00	0	0.00	78.00	2	4,809	0.04%
2022/07/12	1	76.80	0	0.00	75.50	1	4,882	0.02%
2022/07/11	0	0.00	10	77.91	77.60	-10	4,875	-0.21%
2022/07/06	1	74.50	0	0.00	74.50	1	4,955	0.02%
2022/07/05	0	0.00	0.3	76.30	76.30	-0.3	4,990	-0.01%
2022/07/04	7	74.64	3	73.60	74.50	4	4,992	0.08%
2022/07/01	29	74.99	35	75.07	73.50	-6	5,045	-0.12%
2022/06/30	21.1	77.78	20	77.60	77.60	1.1	4,978	0.02%
2022/06/29	1	79.20	0	0.00	79.80	1	4,966	0.02%
2022/06/28	0	0.00	2	80.00	80.00	-2	4,983	-0.04%
2022/06/22	1	79.70	0	0.00	79.10	1	5,110	0.02%
2022/06/20	10.1	81.29	10.5	78.81	78.80	-0.4	5,159	-0.01%
2022/06/17	1	81.90	0	0.00	82.60	1	5,198	0.02%
2022/06/16	1	82.70	0	0.00	82.40	1	5,186	0.02%
2022/06/15	4	84.30	0	0.00	84.30	4	5,201	0.08%
2022/06/14	2.3	82.61	0	0.00	84.00	2.3	5,223	0.04%
2022/06/13	1	84.50	0	0.00	84.00	1	5,256	0.02%
2022/06/09	2	86.10	0	0.00	86.00	2	5,240	0.04%
2022/06/08	5	85.50	0	0.00	85.50	5	5,261	0.10%
2022/06/07	4	85.00	0	0.00	85.00	4	5,310	0.08%
2022/06/06	2	84.50	0	0.00	84.60	2	5,366	0.04%
2022/06/02	1	84.40	0	0.00	84.40	1	5,475	0.02%
2022/06/01	1	85.40	6	85.85	85.10	-5	5,590	-0.09%
2022/05/30	0	0.00	15	85.00	85.10	-15	5,656	-0.27%
2022/05/26	11	82.53	10	81.80	81.80	1	5,707	0.02%
2022/05/25	25	81.70	41	82.10	82.30	-16	5,806	-0.28%
2022/05/24	19	81.75	0	0.00	81.50	19	6,042	0.31%
2022/05/23	10	82.10	10	83.10	83.20	0	6,136	0.00%
2022/05/20	20	82.45	42	82.36	82.30	-22	6,238	-0.35%
2022/05/19	24	81.54	5	82.40	81.90	19	6,341	0.30%
2022/05/18	4	84.75	2	83.60	84.10	2	6,319	0.03%
2022/05/17	149	83.14	143	81.00	83.80	6	6,370	0.09%	大買/大賣/
2022/05/16	1	81.02	0	0.00	81.00	1	6,264	0.02%
2022/05/13	2	82.90	5	82.40	82.90	-3	6,165	-0.05%
2022/05/12	7	83.20	12.6	84.02	82.00	-5.6	6,064	-0.09%
2022/05/11	4	88.19	4	87.40	86.50	0	5,834	0.00%
2022/05/10	25.6	87.68	2	87.85	87.60	23.6	5,686	0.42%
2022/05/09	13.3	93.61	17	94.05	91.00	-3.7	5,402	-0.07%
2022/05/06	0	101.00	0	0.00	101.00	0	4,760	0.00%
2022/05/04	69	123.40	75.5	119.57	124.00	-6.5	4,793	-0.14%
2022/05/03	0	0.00	24	118.04	119.50	-24	4,695	-0.51%
2022/04/29	22	115.34	6	115.00	115.50	16	4,632	0.35%
2022/04/28	0	0.00	5	112.00	112.00	-5	4,635	-0.11%
2022/04/27	58	110.66	48.4	108.43	112.50	9.6	4,626	0.21%
2022/04/26	3	110.50	0	0.00	110.50	3	4,485	0.07%
2022/04/25	2	100.25	14	100.36	100.50	-12	4,396	-0.27%
2022/04/20	8	103.00	0	0.00	103.50	8	4,502	0.18%
2022/04/18	12	102.66	16	103.13	102.00	-4	4,632	-0.09%
2022/04/15	0	106.00	2	105.75	106.00	-2	4,564	-0.04%
2022/04/14	4	107.63	2	108.00	107.50	2	4,598	0.04%
2022/04/13	3	108.00	0	0.00	108.50	3	4,682	0.06%
2022/04/12	12	106.96	1	106.00	107.00	11	4,665	0.24%
2022/04/11	3	113.67	1	113.00	113.00	2	4,572	0.04%
2022/04/08	2	114.50	2	115.51	116.00	0	4,553	0.00%
2022/04/07	1	115.50	4	118.38	114.50	-3	4,569	-0.07%
2022/04/06	1.7	116.00	1	117.50	117.50	0.7	4,541	0.02%
2022/04/01	2	117.00	1	117.00	116.50	1	4,530	0.02%
2022/03/31	3	116.67	2	116.00	116.00	1	4,530	0.02%
2022/03/30	1	117.50	4	118.50	117.50	-3	4,582	-0.07%
2022/03/29	0	0.00	5	117.30	117.50	-5	4,686	-0.11%
2022/03/28	2	115.00	0	0.00	116.00	2	4,814	0.04%
2022/03/25	0	118.00	3.9	117.17	118.00	-3.8	4,995	-0.08%
2022/03/24	3	116.17	5	115.51	116.00	-2	5,080	-0.04%
2022/03/23	4	114.38	1	114.54	115.50	3	5,195	0.06%
2022/03/22	1	114.00	3	112.50	114.50	-2	5,189	-0.04%
2022/03/21	2	108.50	0	0.00	108.50	2	5,144	0.04%
2022/03/18	2	109.00	0	109.50	108.50	2	5,182	0.04%
2022/03/16	1	104.50	2	106.50	104.50	-1	5,235	-0.02%
2022/03/15	1	106.00	3	106.17	106.00	-2	5,194	-0.04%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	0	0.00	1	107.50	108.50	-1	5,224	-0.02%
2022/03/10	1	109.00	3	109.69	110.00	-2	5,234	-0.04%
2022/03/09	4	105.25	0	0.00	107.00	4	5,237	0.08%
2022/03/08	3	105.33	0	0.00	103.50	3	5,279	0.06%
2022/03/07	12	111.00	2	108.50	109.50	10	5,186	0.19%
2022/03/04	8	115.06	4	116.25	115.00	4	5,094	0.08%
2022/03/03	2	117.00	9	117.06	117.50	-7	5,115	-0.14%
2022/03/02	11.8	116.33	10	113.90	116.00	1.8	5,103	0.03%
2022/03/01	13	114.73	7	113.86	115.00	6	5,084	0.12%
2022/02/25	3	115.17	2	113.75	115.00	1	5,061	0.02%
2022/02/24	10	117.60	11.1	117.64	113.00	-1.1	5,019	-0.02%
2022/02/23	3.1	116.02	4.1	116.85	117.50	-1	4,797	-0.02%
2022/02/22	2	111.75	5	111.50	112.00	-3	4,706	-0.06%
2022/02/21	1	111.50	2.1	110.79	113.00	-1.1	4,609	-0.02%
2022/02/17	2	105.25	1.1	106.56	107.00	0.9	4,518	0.02%
2022/02/16	0	0.00	1	103.00	103.00	-1	4,484	-0.02%
2022/02/15	0	0.00	1	103.00	102.00	-1	4,479	-0.02%
2022/02/14	0	0.00	1	100.50	100.00	-1	4,450	-0.02%
2022/02/11	1.5	99.93	0	0.00	100.50	1.5	4,436	0.03%
2022/02/07	1	98.80	0.1	97.85	98.80	0.9	4,483	0.02%
2022/01/25	2	94.60	0	0.00	93.80	2	4,598	0.04%
2022/01/24	3	94.43	0	0.00	95.90	3	4,658	0.06%
2022/01/21	2	96.65	0	0.00	96.10	2	4,708	0.04%
2022/01/20	0	0.00	0.1	99.32	98.70	-0.1	4,720	0.00%
2022/01/18	0	0.00	0.3	102.00	101.50	-0.3	4,960	-0.01%
2022/01/17	1	101.00	0.1	100.00	102.00	1	5,044	0.02%
2022/01/14	0.5	100.00	1.1	100.02	100.00	-0.6	5,128	-0.01%
2022/01/13	0	0.00	2	102.00	102.50	-2	5,120	-0.04%
2022/01/12	0	0.00	6	101.08	101.50	-6	5,128	-0.12%
2022/01/11	9	102.12	1.2	102.04	102.50	7.8	5,114	0.15%
2022/01/07	5	99.18	4	99.60	98.90	1	5,042	0.02%
2022/01/06	5	100.50	13	100.54	100.50	-8	5,016	-0.16%
2022/01/05	2	98.40	5.1	98.30	98.80	-3.1	5,041	-0.06%
2022/01/04	0	0.00	3.1	97.53	98.10	-3.1	5,083	-0.06%
2021/12/30	5	97.50	1	97.80	97.50	4	5,151	0.08%
2021/12/29	3	97.00	4	97.15	97.20	-1	5,228	-0.02%
2021/12/28	3	96.30	4	95.83	96.20	-1	5,276	-0.02%
2021/12/27	5	96.20	10	96.00	96.10	-5	5,496	-0.09%
2021/12/24	6	96.43	2	97.10	96.30	4	5,611	0.07%
2021/12/23	14.1	94.33	0	0.00	94.40	14.1	5,630	0.25%
2021/12/22	6	94.43	5	95.40	94.10	1	5,572	0.02%
2021/12/21	143	98.12	3	97.50	96.30	140	5,570	2.51%	大買/鉅額交易
2021/12/20	180	92.98	0	0.00	94.20	180	5,722	3.15%	大買/鉅額交易
2021/12/17	6	92.60	0	0.00	93.40	6	5,685	0.11%
2021/12/16	4	93.25	327	93.25	93.10	-323	5,844	-5.53%	大賣/鉅額交易
2021/12/15	0	0.00	0.1	94.60	94.20	-0.1	6,185	0.00%
2021/12/14	19	93.48	10	93.00	92.50	9	6,310	0.14%
2021/12/13	4	95.00	0	0.00	93.50	4	6,365	0.06%
2021/12/10	2	96.15	0.1	96.60	95.80	1.9	6,527	0.03%
2021/12/09	1	97.10	0	0.00	97.00	1	6,649	0.02%
2021/12/07	0	0.00	10	97.20	98.60	-10	6,889	-0.15%
2021/12/06	5	96.20	0	0.00	96.50	5	6,922	0.07%
2021/12/03	0.3	98.20	3.5	97.24	97.10	-3.2	6,968	-0.05%
2021/12/02	0	0.00	6	98.05	97.10	-6	6,977	-0.09%
2021/12/01	1	99.10	0	0.00	100.00	1	7,010	0.01%
2021/11/30	6	101.42	0	0.00	100.00	6	7,034	0.09%
2021/11/29	12	99.13	10	98.18	99.10	2	7,095	0.03%
2021/11/26	0	0.00	1	102.50	100.50	-1	7,131	-0.01%
2021/11/24	10	102.85	0	0.00	103.50	10	7,201	0.14%
2021/11/23	0	0.00	0.1	104.00	104.00	-0.1	7,182	0.00%
2021/11/22	2	106.00	0	0.00	106.50	2	7,119	0.03%
2021/11/19	0	0.00	13.5	107.56	107.50	-13.5	7,089	-0.19%
2021/11/17	0	0.00	1	110.00	110.00	-1	7,049	-0.01%
2021/11/16	4	108.00	0	0.00	109.00	4	7,030	0.06%
2021/11/15	7.5	107.73	1.1	111.34	110.50	6.4	7,020	0.09%
2021/11/12	0	0.00	0	105.50	105.00	0	6,951	0.00%
2021/11/11	0	0.00	0.1	103.50	104.00	-0.1	6,996	0.00%
2021/11/10	3	104.00	0	0.00	103.00	3	7,055	0.04%
2021/11/09	1	104.00	0	0.00	103.50	1	7,149	0.01%
2021/11/08	7	102.50	1.1	103.50	102.50	5.9	7,157	0.08%
2021/11/05	0	0.00	10	101.50	102.00	-10	7,166	-0.14%
2021/11/03	1	106.50	1	106.00	106.00	0	7,109	0.00%
2021/11/02	6	106.08	9.3	108.04	104.00	-3.3	7,065	-0.05%
2021/10/29	1	107.00	0.2	107.64	108.50	0.8	6,886	0.01%
2021/10/28	0	0.00	1.1	102.77	104.50	-1.1	6,811	-0.02%
2021/10/27	8.1	100.39	1.1	102.18	104.00	7	6,774	0.10%
2021/10/26	11.1	97.90	17.5	98.20	98.80	-6.4	6,607	-0.10%
2021/10/25	7	93.36	7	93.84	93.20	0	6,519	0.00%
2021/10/22	3	92.07	3	93.67	93.90	0	6,455	0.00%
2021/10/21	2	88.70	0	0.00	89.80	2	6,409	0.03%
2021/10/20	11	88.57	0	0.00	88.80	11	6,408	0.17%
2021/10/18	0	0.00	1.1	89.32	89.00	-1.1	6,436	-0.02%
2021/10/15	4	87.60	0	0.00	87.70	4	6,418	0.06%
2021/10/14	0	0.00	2	87.25	87.20	-2	6,434	-0.03%
2021/10/13	1.2	86.73	4	86.15	85.80	-2.8	6,473	-0.04%
2021/10/12	1.3	88.32	2	88.70	88.00	-0.7	6,377	-0.01%
2021/10/08	3	91.60	2	91.00	90.60	1	6,330	0.02%
2021/10/07	5	89.90	0	0.00	90.00	5	6,285	0.08%
2021/10/06	5	91.12	6	91.22	89.30	-1	6,285	-0.02%
2021/10/05	17.1	89.22	0	0.00	89.20	17.1	6,247	0.27%
2021/10/04	7	91.89	6	92.35	89.70	1	6,383	0.02%
2021/10/01	2	122.50	25.6	123.41	124.00	-23.6	6,331	-0.37%
2021/09/30	16	127.66	0	0.00	128.00	16	6,261	0.26%
2021/09/29	10	126.00	12	123.45	123.50	-2	6,174	-0.03%
2021/09/28	11	119.91	16	123.44	125.00	-5	6,113	-0.08%
2021/09/27	8.1	121.92	20	124.18	120.50	-11.9	5,939	-0.20%
2021/09/24	67.1	132.47	67	133.67	132.00	0.1	5,575	0.00%
2021/09/23	94	131.03	100	129.53	133.50	-6	5,454	-0.11%
2021/09/22	24.1	133.16	19	133.79	131.50	5.1	5,182	0.10%
2021/09/17	7	138.00	15	139.53	146.00	-8	4,843	-0.17%
2021/09/16	18	137.33	7	138.43	138.00	11	4,705	0.23%
2021/09/15	69	137.89	80	136.36	138.00	-11	4,610	-0.24%
2021/09/14	108	131.26	104	130.89	135.50	4	4,370	0.09%	大買/大賣/
2021/09/13	76	129.51	108	129.06	129.50	-32	4,221	-0.76%	大賣/
2021/09/10	25	127.00	8	128.38	129.50	17	4,038	0.42%
2021/09/09	3	124.50	1	124.50	125.00	2	3,986	0.05%
2021/09/08	4	120.88	13	122.58	121.50	-9	3,926	-0.23%
2021/09/07	0	0.00	5	122.49	125.50	-5	3,840	-0.13%
2021/09/06	4.2	122.58	11	122.41	121.50	-6.8	3,781	-0.18%
2021/09/03	12.3	119.33	3	118.33	117.00	9.3	3,655	0.25%
2021/09/02	4.3	113.96	32	114.25	116.00	-27.7	3,598	-0.77%
2021/09/01	1	116.50	4	116.13	117.00	-3	3,509	-0.09%
2021/08/31	3	105.00	1	108.00	111.00	2	3,391	0.06%
2021/08/30	0	0.00	2	104.50	105.50	-2	3,298	-0.06%
2021/08/27	1	102.50	0	0.00	102.50	1	3,244	0.03%
2021/08/26	2	100.00	3.6	99.66	100.50	-1.6	3,221	-0.05%
2021/08/25	0	0.00	1	99.30	99.60	-1	3,237	-0.03%
2021/08/24	2	97.30	0	0.00	98.40	2	3,232	0.06%
2021/08/23	0	0.00	4	97.33	97.90	-4	3,224	-0.12%
2021/08/20	1	94.50	1	95.70	95.00	0	3,223	0.00%
2021/08/19	7	97.63	0	0.00	95.60	7	3,215	0.22%
2021/08/18	2	98.80	37	98.26	99.80	-35	3,177	-1.10%
2021/08/17	6	98.37	0	0.00	98.10	6	3,157	0.19%
2021/08/16	1	101.50	1	103.00	102.00	0	3,112	0.00%
2021/08/13	10	103.50	8	100.63	102.50	2	3,082	0.06%
2021/08/12	5	96.78	1	97.10	98.20	4	2,985	0.13%
2021/08/11	5	95.10	105	95.92	96.60	-100	3,004	-3.33%	大賣/
2021/08/10	1	94.00	0	0.00	93.00	1	3,018	0.03%
2021/08/09	0	0.00	1	93.30	93.90	-1	3,103	-0.03%
2021/08/03	2	95.20	0	0.00	95.60	2	3,470	0.06%
2021/08/02	1	98.00	0	0.00	98.00	1	3,529	0.03%
2021/07/30	1	98.30	0	0.00	98.00	1	3,496	0.03%
2021/07/29	1	98.80	16	97.03	98.70	-15	3,513	-0.43%
2021/07/28	69	97.53	0	0.00	96.60	69	3,538	1.95%
2021/07/27	6	99.02	0	0.00	99.00	6	3,565	0.17%
2021/07/26	0	0.00	1	105.00	103.00	-1	3,548	-0.03%
2021/07/23	0	0.00	6	100.58	102.00	-6	3,488	-0.17%
2021/07/22	3	97.80	0	0.00	98.10	3	3,418	0.09%
2021/07/21	1	97.40	0	0.00	97.60	1	3,421	0.03%
2021/07/20	2	97.40	0	0.00	97.80	2	3,494	0.06%
2021/07/19	1	98.20	0.5	98.40	98.20	0.5	3,473	0.01%
2021/07/16	0	0.00	0.6	97.70	98.00	-0.6	3,494	-0.02%
2021/07/13	1	95.80	0	0.00	96.10	1	3,629	0.03%
2021/07/09	2.2	97.74	1	101.00	97.70	1.2	3,592	0.03%
2021/07/08	0	0.00	3	98.17	99.00	-3	3,394	-0.09%
2021/07/07	3	90.10	2	90.45	90.00	1	3,301	0.03%
2021/07/05	1	87.70	0	0.00	87.70	1	3,278	0.03%
2021/07/01	2	88.60	1	88.30	88.10	1	3,418	0.03%
2021/06/30	0	0.00	1	88.00	87.90	-1	3,444	-0.03%
2021/06/29	1	88.30	0	0.00	87.90	1	3,493	0.03%
2021/06/28	12	88.25	0	0.00	88.80	12	3,503	0.34%
2021/06/24	0.1	85.00	0	0.00	85.20	0.1	3,737	0.00%
2021/06/18	2	83.40	0	0.00	83.00	2	4,042	0.05%
2021/06/17	0	0.00	3	84.50	84.50	-3	4,042	-0.07%
2021/06/16	34	84.50	0	0.00	84.90	34	4,174	0.81%
2021/06/02	3	83.40	0	0.00	83.40	3	4,595	0.07%
2021/05/28	13	82.90	0	0.00	82.80	13	4,665	0.28%
2021/05/27	12	82.30	0	0.00	82.30	12	4,708	0.25%
2021/05/26	16	82.90	0	0.00	83.10	16	4,747	0.34%
2021/05/24	2	82.30	1	82.20	82.70	1	4,794	0.02%
2021/05/20	0	0.00	1	81.00	81.10	-1	4,900	-0.02%
2021/05/19	1	81.60	0	0.00	81.10	1	4,907	0.02%
2021/05/18	7	81.76	0	0.00	81.80	7	4,954	0.14%
2021/05/17	4	81.15	3	81.03	78.20	1	4,939	0.02%
2021/05/13	3	79.83	0	0.00	81.10	3	4,728	0.06%
2021/05/12	5	82.70	31	80.82	81.70	-26	4,657	-0.56%
2021/05/11	3	88.60	6	87.87	86.50	-3	4,518	-0.07%
2021/05/10	0	0.00	6	87.08	88.80	-6	4,399	-0.14%
2021/05/06	1	85.80	0	0.00	84.80	1	4,320	0.02%
2021/05/05	1	83.20	0.1	84.90	84.90	0.9	4,280	0.02%
2021/05/04	2	83.45	1	83.30	83.20	1	4,211	0.02%
2021/04/29	0.1	85.80	0	0.00	85.20	0.1	4,102	0.00%
2021/04/28	0	0.00	1	86.50	86.20	-1	4,075	-0.02%
2021/04/27	0	0.00	2	86.70	86.80	-2	4,072	-0.05%
2021/04/26	2	86.65	2.2	86.83	86.80	-0.2	4,042	0.00%
2021/04/22	0	0.00	5.4	83.94	82.80	-5.4	3,936	-0.14%
2021/04/21	6	83.40	11	83.42	83.90	-5	3,854	-0.13%
2021/04/20	2	83.10	2	82.90	83.40	0	3,839	0.00%
2021/04/19	5	82.54	1	82.30	82.30	4	3,822	0.10%
2021/04/16	2	80.30	0	0.00	80.40	2	3,714	0.05%
2021/04/14	1.2	78.97	0	0.00	79.10	1.2	3,657	0.03%
2021/04/13	3.2	79.46	21.6	80.39	79.20	-18.4	3,647	-0.50%
2021/04/12	1.1	78.71	2	78.95	79.40	-0.9	3,614	-0.02%
2021/04/09	7.2	78.44	4	78.20	78.60	3.2	3,580	0.09%
2021/04/08	20.4	77.86	0	0.00	79.00	20.4	3,552	0.57%
2021/04/07	4.2	79.05	0	0.00	79.20	4.2	3,420	0.12%
2021/04/06	4	79.00	1	79.10	79.20	3	3,404	0.09%
2021/04/01	1.8	79.07	0	0.00	79.10	1.8	3,361	0.05%
2021/03/31	1.3	79.12	4	79.25	79.70	-2.7	3,306	-0.08%
2021/03/30	5	78.18	13	78.39	78.40	-8	3,270	-0.24%
2021/03/29	11	78.24	11	78.55	78.70	0	3,233	0.00%
2021/03/26	6	80.17	1	80.60	80.30	5	2,985	0.17%
2021/03/25	4	78.55	10	79.49	80.10	-6	2,951	-0.20%
2021/03/24	7	81.23	391	80.62	80.10	-384	2,915	-13.17%	大賣/鉅額交易
2021/03/23	0	0.00	52	81.87	83.40	-52	2,719	-1.91%
2021/03/22	8	80.60	0	0.00	82.50	8	2,676	0.30%
2021/03/19	2	80.20	3	81.00	80.10	-1	2,645	-0.04%
2021/03/18	1	81.90	5	83.40	82.50	-4	2,508	-0.16%
2021/03/17	9	82.69	0	0.00	83.10	9	2,457	0.37%
2021/03/16	0	0.00	1	81.30	81.80	-1	2,415	-0.04%
2021/03/15	1	79.60	5	79.28	80.20	-4	2,389	-0.17%
2021/03/12	2	79.05	20	78.55	79.40	-18	2,372	-0.76%
2021/03/11	0	0.00	40	79.41	78.70	-40	2,364	-1.69%
2021/03/10	0	0.00	1	78.00	78.00	-1	2,283	-0.04%
2021/03/09	28	78.02	2	77.55	78.50	26	2,267	1.15%
2021/03/08	20	76.92	1	76.80	77.30	19	2,218	0.86%
2021/03/05	0	0.00	26	75.37	75.90	-26	2,178	-1.19%
2021/03/04	3	75.40	0	0.00	76.00	3	2,206	0.14%
2021/03/03	0	0.00	8	75.00	75.50	-8	2,149	-0.37%
2021/03/02	0	0.00	2	75.45	75.30	-2	2,122	-0.09%
2021/02/26	4	74.75	2	74.85	74.90	2	2,072	0.10%
2021/02/24	28	74.06	0	0.00	73.80	28	2,009	1.39%
2021/02/19	2.4	71.66	0	0.00	71.70	2.4	1,822	0.13%
2021/02/18	22	70.77	1	70.80	72.30	21	1,823	1.15%
2021/02/17	1	69.10	0	0.00	69.90	1	1,790	0.06%
2021/02/05	28	69.04	0	0.00	68.60	28	1,793	1.56%
2021/02/03	7	68.37	1	68.70	68.60	6	1,821	0.33%
2021/02/02	7	68.71	0	0.00	68.70	7	1,852	0.38%
2021/01/29	1	68.60	1	68.50	68.20	0	1,847	0.00%
2021/01/28	3	68.93	7	68.90	68.90	-4	1,834	-0.22%
2021/01/27	1	69.00	0	0.00	68.80	1	1,825	0.05%
2021/01/26	1	68.70	0	0.00	68.70	1	1,823	0.05%
2021/01/25	0	0.00	2	69.00	69.10	-2	1,824	-0.11%
2021/01/22	18	69.03	6.2	68.50	68.60	11.8	1,821	0.65%
2021/01/20	2	68.50	0	0.00	68.20	2	1,831	0.11%
2021/01/19	0	0.00	1	69.60	69.50	-1	1,837	-0.05%
2021/01/18	2	68.70	0	0.00	68.70	2	1,830	0.11%
2021/01/14	1	69.80	0	0.00	70.00	1	1,820	0.05%
2021/01/13	0	0.00	0.1	70.20	70.20	-0.1	1,819	0.00%
2021/01/12	2	69.60	0	0.00	69.30	2	1,791	0.11%
2021/01/11	0	0.00	1	70.70	70.90	-1	1,756	-0.06%
2021/01/08	0	0.00	8	70.70	70.90	-8	1,746	-0.46%
2021/01/07	2	70.20	0	0.00	70.20	2	1,721	0.12%
2021/01/06	1	69.80	0	0.00	69.80	1	1,713	0.06%
2021/01/05	1.5	70.93	0	0.00	71.00	1.5	1,698	0.09%
2021/01/04	0	0.00	1	69.40	69.40	-1	1,655	-0.06%
2020/12/30	1	69.40	0	0.00	69.80	1	1,641	0.06%
2020/12/29	1	69.30	0	0.00	69.40	1	1,631	0.06%
2020/12/28	1.5	69.27	0	0.00	69.50	1.5	1,621	0.09%
2020/12/25	1	68.70	0	0.00	69.00	1	1,612	0.06%
2020/12/24	1	68.20	0	0.00	68.20	1	1,613	0.06%
2020/12/23	0	0.00	3	68.40	68.00	-3	1,593	-0.19%
2020/12/22	5	68.40	0	0.00	68.00	5	1,587	0.31%
2020/12/21	1	69.40	0	0.00	69.20	1	1,579	0.06%
2020/12/18	2	69.15	0	0.00	70.00	2	1,568	0.13%
2020/12/17	2	68.85	0	0.00	69.00	2	1,541	0.13%
2020/12/16	3	68.37	0	0.00	68.90	3	1,544	0.19%
2020/12/15	1	68.20	0	0.00	68.20	1	1,533	0.07%
2020/12/14	2	68.40	0	0.00	68.40	2	1,519	0.13%
2020/12/09	1	69.30	0	0.00	69.30	1	1,487	0.07%
2020/12/07	0.4	70.30	6	70.10	70.40	-5.6	1,441	-0.39%
2020/12/03	0.6	70.10	0	0.00	70.50	0.6	1,393	0.04%
2020/12/02	0	0.00	20	70.00	69.80	-20	1,377	-1.45%
2020/12/01	20	70.20	0	0.00	69.80	20	1,364	1.47%
2020/11/30	0.3	70.00	0	0.00	69.60	0.3	1,362	0.02%
2020/11/24	2.2	69.08	1	69.20	69.00	1.2	1,476	0.08%
2020/11/20	5	69.00	0	0.00	68.80	5	1,524	0.33%
2020/11/19	1	69.10	0	0.00	69.00	1	1,561	0.06%
2020/11/17	0	0.00	1	69.00	69.30	-1	1,533	-0.07%
2020/11/13	5	68.00	24.7	68.52	68.60	-19.7	1,542	-1.27%
2020/11/12	16	67.33	0	0.00	67.30	16	1,502	1.06%
2020/11/11	0	0.00	2	68.00	68.00	-2	1,509	-0.13%
2020/11/10	0.1	67.00	40	67.19	67.30	-39.9	1,546	-2.58%
2020/11/09	0	0.00	2	66.50	66.20	-2	1,536	-0.13%
2020/11/06	13	66.20	0	0.00	66.10	13	1,566	0.83%
2020/11/05	27	66.40	0	0.00	66.50	27	1,594	1.69%
2020/11/03	0	0.00	1	66.60	66.60	-1	1,607	-0.06%
2020/11/02	2	66.20	0	0.00	66.50	2	1,619	0.12%
2020/10/29	10	66.60	0	0.00	66.60	10	1,628	0.61%
2020/10/27	0	0.00	1	66.80	66.80	-1	1,618	-0.06%
2020/10/22	0.4	66.10	1	66.30	66.20	-0.6	1,638	-0.04%
2020/10/21	1	65.20	1	65.70	65.80	0	1,653	0.00%
2020/10/16	1	65.40	1	65.40	65.40	0	1,716	0.00%
2020/10/07	1	65.50	0	0.00	65.20	1	2,114	0.05%
2020/10/05	0	0.00	2	64.90	64.70	-2	2,242	-0.09%
2020/09/28	1	64.80	0	0.00	64.60	1	2,331	0.04%
2020/09/22	0	0.00	1	65.90	65.80	-1	2,459	-0.04%
2020/09/18	0	0.00	0.1	66.50	66.50	-0.1	2,510	0.00%
2020/09/16	1	66.70	0	0.00	66.40	1	2,562	0.04%
2020/09/15	2	66.90	0	0.00	66.60	2	2,587	0.08%
2020/09/14	0	0.00	5	66.90	66.80	-5	2,611	-0.19%
2020/09/10	1	67.50	0	0.00	67.40	1	2,642	0.04%
2020/09/09	0	0.00	1	67.20	67.60	-1	2,669	-0.04%
2020/09/03	2	67.65	1	68.00	67.60	1	2,846	0.04%
2020/09/01	0	0.00	4	69.10	68.30	-4	2,925	-0.14%
2020/08/31	6	69.40	0	0.00	69.60	6	2,939	0.20%
2020/08/28	2	68.40	1	69.00	68.90	1	2,921	0.03%
2020/08/26	3.4	66.92	0	0.00	66.80	3.4	2,906	0.12%
2020/08/25	2	66.20	0	0.00	66.50	2	2,979	0.07%
2020/08/24	5	64.70	0	0.00	64.80	5	3,579	0.14%
2020/08/21	0	0.00	0.7	64.80	64.70	-0.7	3,630	-0.02%
2020/08/20	3	65.53	0	0.00	64.10	3	3,668	0.08%
2020/08/19	6	66.15	1	66.00	66.10	5	3,642	0.14%
2020/08/18	0	0.00	1	65.60	65.50	-1	3,597	-0.03%
2020/08/17	5	65.50	0	0.00	65.40	5	3,613	0.14%
2020/08/14	2	65.40	0	0.00	65.50	2	3,624	0.06%
2020/08/12	2	66.60	0	0.00	67.00	2	3,596	0.06%
2020/08/07	0	0.00	1	65.60	65.60	-1	3,648	-0.03%
2020/08/04	0	0.00	1	65.00	65.10	-1	3,719	-0.03%
2020/07/30	5	64.00	0	0.00	64.10	5	3,724	0.13%
2020/07/27	1	63.50	0	0.00	64.00	1	3,752	0.03%
2020/07/23	1	65.30	0	0.00	65.00	1	3,733	0.03%
2020/07/17	1	66.30	0	0.00	65.30	1	3,679	0.03%
2020/07/15	3	71.40	1	71.60	71.40	2	3,554	0.06%
2020/07/14	0	0.00	1	71.50	71.30	-1	3,480	-0.03%
2020/07/10	0	0.00	1	71.70	71.10	-1	3,372	-0.03%
2020/07/07	0	0.00	4	71.88	72.00	-4	3,292	-0.12%
2020/07/06	9	71.90	0	0.00	72.00	9	3,271	0.28%
2020/07/03	1	71.80	0	0.00	71.90	1	3,245	0.03%
2020/07/02	0	0.00	6	71.50	72.40	-6	3,233	-0.19%
2020/06/30	0	0.00	2	70.05	70.80	-2	3,182	-0.06%
2020/06/29	3	69.40	1	69.20	69.40	2	3,209	0.06%
2020/06/24	3	68.83	1	69.20	69.10	2	3,187	0.06%
2020/06/22	4	68.50	0	0.00	68.60	4	3,174	0.13%
2020/06/18	3	69.30	0	0.00	69.10	3	3,157	0.10%
2020/06/17	2	69.05	0	0.00	69.40	2	3,156	0.06%
2020/06/15	2	68.90	4	69.40	68.60	-2	3,222	-0.06%
2020/06/12	11	68.26	1	68.70	69.00	10	3,255	0.31%
2020/06/11	6	68.92	0	0.00	68.80	6	3,240	0.19%
2020/06/10	1	70.50	1	70.50	70.60	0	3,222	0.00%
2020/06/09	3	69.40	13	70.23	69.20	-10	3,234	-0.31%
2020/06/08	0	0.00	4	69.30	69.80	-4	3,237	-0.12%
2020/06/05	3	68.30	0	0.00	68.30	3	3,195	0.09%
2020/06/04	1	68.00	0	0.00	68.00	1	3,169	0.03%
2020/06/03	4	68.80	1	68.70	68.40	3	3,176	0.09%
2020/06/02	3	67.20	9	67.22	67.40	-6	3,102	-0.19%
2020/06/01	7	66.74	0	0.00	66.90	7	3,078	0.23%
2020/05/29	3	65.30	0	0.00	65.30	3	2,978	0.10%
2020/05/28	6	69.12	2	69.45	68.00	4	2,349	0.17%
2020/05/27	8	69.16	6	69.15	69.00	2	2,332	0.09%
2020/05/25	3	67.50	0	0.00	67.50	3	2,294	0.13%
2020/05/19	3	68.70	0	0.00	67.80	3	2,252	0.13%
2020/05/18	0	0.00	1	67.70	68.00	-1	2,226	-0.04%
2020/05/15	0	0.00	2	67.20	67.00	-2	2,202	-0.09%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.70	0	0.00	67.50	1	2,082	0.05%
2020/05/07	1	66.70	0	0.00	67.60	1	2,042	0.05%
2020/05/05	1	67.00	10	67.44	67.10	-9	2,056	-0.44%
2020/05/04	11	66.90	0	0.00	67.00	11	2,060	0.53%
2020/04/30	0	0.00	1	68.50	68.50	-1	2,043	-0.05%
2020/04/29	1	67.60	0	0.00	67.40	1	2,033	0.05%
2020/04/28	17	66.52	27	67.09	67.10	-10	2,029	-0.49%
2020/04/27	2	66.25	6	66.78	66.80	-4	2,069	-0.19%
2020/04/24	9	66.21	0	0.00	66.30	9	2,063	0.44%
2020/04/22	1	65.40	0	0.00	66.30	1	2,070	0.05%
2020/04/21	0	0.00	1	65.90	65.90	-1	2,063	-0.05%
2020/04/20	1	66.30	2	66.65	66.80	-1	2,036	-0.05%
2020/04/17	14	67.23	9	67.33	66.40	5	2,012	0.25%
2020/04/16	3	67.37	0	0.00	67.30	3	1,952	0.15%
2020/04/15	0	0.00	1	68.50	68.00	-1	1,936	-0.05%
2020/04/14	0	0.00	1	67.80	68.40	-1	1,926	-0.05%
2020/04/09	1	67.90	0	0.00	67.40	1	1,935	0.05%
2020/04/08	0	0.00	1	68.10	67.80	-1	1,923	-0.05%
2020/04/07	10	68.45	0	0.00	67.90	10	1,905	0.52%
2020/04/06	1	68.20	1	68.90	68.90	0	1,887	0.00%
2020/04/01	2	69.40	0	0.00	69.30	2	1,866	0.11%
2020/03/31	1	70.70	2	70.60	69.40	-1	1,838	-0.05%
2020/03/30	0	0.00	5	67.70	68.20	-5	1,771	-0.28%
2020/03/25	1	66.80	0	0.00	66.60	1	1,808	0.06%
2020/03/18	1	63.30	8	63.84	64.40	-7	1,699	-0.41%
2020/03/17	0	0.00	1	63.50	63.30	-1	1,651	-0.06%
2020/03/16	1	65.40	1	64.80	65.40	0	1,636	0.00%
2020/03/12	0.4	66.30	0	0.00	66.10	0.4	1,541	0.03%
2020/03/11	0	0.00	4	68.73	68.30	-4	1,494	-0.27%
2020/03/02	0	0.00	1	69.30	68.50	-1	1,491	-0.07%
2020/02/27	0	0.00	2	68.10	67.60	-2	1,491	-0.13%
2020/02/26	0	0.00	2	67.65	67.90	-2	1,486	-0.13%
2020/02/24	1	67.90	0	0.00	67.90	1	1,507	0.07%
2020/02/20	5	68.90	0	0.00	68.80	5	1,533	0.33%
2020/02/18	0	0.00	4	68.10	68.20	-4	1,577	-0.25%
2020/02/11	1	67.50	1	68.00	67.50	0	1,792	0.00%
2020/02/07	0	0.00	4	67.40	67.20	-4	1,828	-0.22%
2020/02/06	3	67.80	2	68.00	67.90	1	1,836	0.05%
2020/02/04	2	67.50	1	67.50	67.10	1	1,805	0.06%
2020/02/03	5	67.02	0	0.00	66.80	5	1,806	0.28%
2020/01/31	1	68.30	0	0.00	68.10	1	1,798	0.06%
2020/01/30	1	69.20	0	0.00	68.00	1	1,795	0.06%
2020/01/20	0	0.00	1	72.10	72.10	-1	1,750	-0.06%
2020/01/17	1	71.70	1	72.20	71.60	0	1,762	0.00%
2020/01/16	0	0.00	1	71.80	71.80	-1	1,783	-0.06%
2020/01/14	0	0.00	2	72.50	72.20	-2	1,854	-0.11%
2020/01/09	2	71.60	1	71.70	71.70	1	1,963	0.05%
2020/01/07	0	0.00	5	71.90	72.20	-5	1,994	-0.25%
2020/01/06	1	72.40	0	0.00	72.00	1	1,999	0.05%
2020/01/03	0	0.00	1	72.90	72.70	-1	1,997	-0.05%
2019/12/30	0	0.00	1	73.80	73.70	-1	2,025	-0.05%
2019/12/25	0	0.00	1	73.30	73.70	-1	2,029	-0.05%
2019/12/24	1	72.70	0	0.00	72.70	1	2,032	0.05%
2019/12/23	2	72.85	1	73.30	72.60	1	2,036	0.05%
2019/12/20	1	73.80	0	0.00	72.50	1	2,020	0.05%
2019/12/13	0	0.00	3	73.40	73.40	-3	2,019	-0.15%
2019/12/11	2	73.85	0	0.00	73.80	2	2,005	0.10%
2019/12/09	2	74.25	0	0.00	74.00	2	1,999	0.10%
2019/12/05	1	74.70	0	0.00	74.40	1	1,981	0.05%
2019/12/04	2	74.35	1	74.90	74.30	1	1,988	0.05%
2019/12/03	1	74.80	1	75.20	75.10	0	1,971	0.00%
2019/11/28	1	77.10	0	0.00	77.00	1	1,952	0.05%
2019/11/27	5	76.70	1	76.90	76.90	4	1,964	0.20%
2019/11/26	3	76.43	0	0.00	76.20	3	1,970	0.15%
2019/11/14	4	77.40	5	77.16	77.00	-1	2,000	-0.05%
2019/11/13	1	73.20	0	0.00	73.00	1	1,855	0.05%
2019/11/12	0	0.00	1	74.40	74.30	-1	1,932	-0.05%
2019/11/11	0	0.00	1	74.80	74.50	-1	1,996	-0.05%
2019/11/01	1	73.10	0	0.00	73.10	1	2,007	0.05%
2019/10/23	0	0.00	1	73.90	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	72.70	72.60	-1	1,856	-0.05%
2019/10/17	0	0.00	6	71.67	72.60	-6	1,835	-0.33%
2019/10/09	1	69.80	0	0.00	69.60	1	1,771	0.06%
2019/10/08	0	0.00	1	69.70	69.90	-1	1,771	-0.06%
2019/10/02	0	0.00	1	67.90	68.40	-1	1,776	-0.06%
2019/10/01	1	67.00	0	0.00	67.50	1	1,819	0.05%
2019/09/26	4	67.60	0	0.00	67.00	4	1,864	0.21%
2019/09/19	1	70.10	2	69.55	69.50	-1	1,862	-0.05%
2019/09/18	0	0.00	3	70.50	70.70	-3	1,943	-0.15%
2019/09/17	3	71.70	1	71.20	71.50	2	2,027	0.10%
2019/09/16	0	0.00	3	71.33	71.50	-3	2,113	-0.14%
2019/09/10	0	0.00	4	69.90	70.00	-4	2,184	-0.18%
2019/09/06	1	70.40	0	0.00	70.10	1	2,209	0.05%
2019/09/05	1	70.90	4	71.20	70.60	-3	2,209	-0.14%
2019/09/03	11	70.40	0	0.00	70.40	11	2,240	0.49%
2019/09/02	0	0.00	1	71.00	71.20	-1	2,237	-0.04%
2019/08/28	1	69.80	1	70.30	69.80	0	2,198	0.00%
2019/08/27	2	70.30	0	0.00	70.80	2	2,196	0.09%
2019/08/26	1	70.60	1	71.20	70.30	0	2,162	0.00%
2019/08/22	2	70.00	0	0.00	70.80	2	2,125	0.09%
2019/08/21	2	68.55	1	68.70	68.90	1	2,152	0.05%
2019/08/20	2	67.70	0	0.00	67.60	2	2,141	0.09%
2019/08/15	9	68.51	0	0.00	69.10	9	2,065	0.44%
2019/08/06	1	62.20	0	0.00	62.50	1	1,939	0.05%
2019/08/05	0	0.00	6	64.15	63.30	-6	1,920	-0.31%
2019/07/30	6	67.00	0	0.00	67.00	6	1,921	0.31%
2019/07/24	2	66.90	0	0.00	66.50	2	1,930	0.10%
2019/07/22	3	67.50	0	0.00	67.20	3	1,941	0.15%
2019/07/17	2	67.10	0	0.00	66.80	2	1,957	0.10%
2019/07/11	1	69.60	5	69.50	69.20	-4	1,925	-0.21%
2019/07/09	1	68.60	0	0.00	68.60	1	1,940	0.05%
2019/07/04	1	74.70	0	0.00	76.00	1	1,898	0.05%
2019/07/03	0	0.00	47	74.56	74.60	-47	1,864	-2.52%
2019/07/02	0	0.00	64	74.85	74.80	-64	1,871	-3.42%
2019/07/01	0	0.00	44	75.42	75.20	-44	1,864	-2.36%
2019/06/27	0	0.00	4	76.30	76.40	-4	1,850	-0.22%
2019/06/20	4	76.00	1	75.90	75.80	3	1,557	0.19%
2019/06/19	4	74.00	0	0.00	74.90	4	1,526	0.26%
2019/06/18	1	72.90	0	0.00	72.50	1	1,468	0.07%
2019/06/11	0	0.00	1	71.40	71.50	-1	1,398	-0.07%
2019/06/04	0.1	68.80	0	0.00	68.60	0.1	1,346	0.01%
2019/05/23	1	68.50	0	0.00	68.70	1	1,223	0.08%
2019/05/17	1	69.10	1	68.40	68.70	0	1,215	0.00%
2019/05/16	1	70.30	0	0.00	68.80	1	1,203	0.08%
2019/05/13	0	0.00	9	70.10	69.50	-9	1,138	-0.79%
2019/05/10	2	69.20	4	70.00	69.50	-2	1,148	-0.17%
2019/05/09	5	70.60	0	0.00	70.00	5	1,141	0.44%
2019/05/08	1	72.00	5	72.20	71.90	-4	1,120	-0.36%
2019/05/06	6	72.88	0	0.00	72.80	6	1,105	0.54%
2019/04/29	1.2	74.12	0	0.00	73.90	1.2	1,062	0.11%
2019/04/26	5	74.20	0	0.00	74.30	5	1,054	0.47%
2019/04/25	5	75.10	0	0.00	75.10	5	1,039	0.48%
2019/04/24	1	76.00	0	0.00	75.70	1	1,022	0.10%
2019/04/23	5	75.60	0	0.00	75.80	5	1,022	0.49%
2019/04/18	5	75.90	0	0.00	75.40	5	1,043	0.48%
2019/04/17	5	76.60	0	0.00	77.20	5	1,035	0.48%
2019/04/16	1	77.10	0	0.00	77.20	1	1,024	0.10%
2019/04/15	5	77.90	0	0.00	77.70	5	1,006	0.50%
2019/04/12	5	78.30	0	0.00	78.10	5	994	0.50%
2019/04/11	5.1	79.00	0	0.00	79.00	5.1	980	0.52%
2019/04/10	5.6	79.05	0	0.00	79.70	5.6	978	0.57%
2019/03/29	8	80.86	19	81.41	80.90	-11	888	-1.24%
2019/03/28	10	79.10	7	79.04	77.70	3	874	0.34%
2019/03/27	30	79.82	13	79.42	79.30	17	873	1.95%
2019/03/25	0	0.00	1	80.60	80.60	-1	874	-0.11%
2019/03/20	0	0.00	6	82.45	82.40	-6	882	-0.68%
2019/03/19	1	82.50	5	82.40	82.50	-4	896	-0.45%
2019/03/18	0	0.00	2	82.35	82.20	-2	908	-0.22%
2019/03/14	0	0.00	3	81.10	81.00	-3	945	-0.32%
2019/03/12	0	0.00	2	80.60	80.40	-2	979	-0.20%
2019/03/08	0	0.00	2	81.00	80.70	-2	1,046	-0.19%
2019/03/05	7	81.24	0	0.00	81.10	7	1,138	0.61%
2019/02/27	2	82.60	0	0.00	81.40	2	1,139	0.18%
2019/02/21	3	82.60	0	0.00	82.60	3	1,120	0.27%
2019/02/20	5	82.82	0	0.00	83.10	5	1,120	0.45%
2019/01/25	0	0.00	1	82.10	82.50	-1	1,217	-0.08%
2019/01/23	4	82.00	0	0.00	81.80	4	1,265	0.32%
2019/01/21	0	0.00	1	81.10	81.70	-1	1,361	-0.07%
2019/01/09	2	81.00	0	0.00	81.00	2	1,707	0.12%
2019/01/08	5	78.40	0	0.00	78.40	5	1,711	0.29%
2018/12/26	0	0.00	1	78.50	77.80	-1	1,971	-0.05%
2018/12/19	0.2	83.60	0	0.00	83.60	0.2	2,093	0.01%
2018/12/18	0	0.00	2	83.50	83.80	-2	2,126	-0.09%
2018/12/17	0.4	84.40	0	0.00	84.50	0.4	2,200	0.02%
2018/12/03	0	0.00	5	89.32	87.70	-5	2,499	-0.20%
2018/11/30	0	0.00	0	87.40	91.00	0	2,497	0.00%
2018/11/16	0.1	82.50	0	0.00	82.70	0.1	3,008	0.00%
2018/11/15	0	0.00	4	84.00	82.70	-4	3,043	-0.13%
2018/11/02	0	0.00	2	78.40	78.90	-2	3,282	-0.06%
2018/11/01	1	76.70	0	0.00	77.10	1	3,374	0.03%
2018/10/31	11	75.22	6	75.77	77.50	5	3,501	0.14%
2018/10/30	1.2	73.90	0	0.00	75.60	1.2	3,524	0.03%
2018/10/29	0	0.00	0.6	76.10	76.10	-0.6	3,537	-0.02%
2018/10/16	11	54.09	0	0.00	54.10	11	3,495	0.31%
2018/10/15	11	54.34	0	0.00	54.30	11	3,466	0.32%
2018/10/12	15	54.47	5	52.20	55.20	10	3,445	0.29%
2018/10/11	1	55.00	0	0.00	54.00	1	3,437	0.03%
2018/10/09	0	0.00	2	59.30	59.10	-2	3,391	-0.06%
2018/10/08	0	0.00	2	58.90	59.00	-2	3,388	-0.06%
2018/10/01	1	60.80	4	60.70	61.40	-3	3,371	-0.09%
2018/09/27	4	59.90	1	60.50	60.00	3	3,393	0.09%
2018/09/25	0	0.00	1	59.60	60.00	-1	3,374	-0.03%
2018/09/21	0	0.00	2	58.30	58.80	-2	3,340	-0.06%
2018/09/19	3	57.53	0	0.00	57.50	3	3,368	0.09%
2018/09/18	1	57.70	0	0.00	57.70	1	3,390	0.03%
2018/09/13	1	57.50	0	0.00	57.50	1	3,451	0.03%
2018/09/10	1	56.10	0	0.00	55.90	1	3,460	0.03%
2018/09/07	1	58.10	0	0.00	58.20	1	3,457	0.03%
2018/09/06	1	58.80	0	0.00	59.30	1	3,475	0.03%
2018/09/05	1	60.10	1	60.20	59.30	0	3,500	0.00%
2018/09/03	5	62.24	0	0.00	61.60	5	3,551	0.14%
2018/08/30	0	0.00	5	62.78	62.80	-5	3,573	-0.14%
2018/08/29	0	0.00	2	62.15	62.00	-2	3,583	-0.06%
2018/08/28	0	0.00	1	61.30	61.50	-1	3,611	-0.03%
2018/08/27	2	61.75	0	0.00	61.50	2	3,655	0.05%
2018/08/23	4	61.90	0	0.00	62.00	4	3,715	0.11%
2018/08/21	0	0.00	1	62.20	62.00	-1	3,709	-0.03%
2018/08/17	2	63.00	1	63.50	63.00	1	3,793	0.03%
2018/08/16	20	63.45	2	63.50	62.90	18	3,766	0.48%
2018/08/15	2	62.90	30	63.08	62.50	-28	3,706	-0.76%
2018/08/14	0	0.00	5	59.44	59.40	-5	3,595	-0.14%
2018/08/13	4	59.50	0	0.00	59.00	4	3,711	0.11%
2018/08/10	1	60.50	0	0.00	61.00	1	3,694	0.03%
2018/08/08	3	61.80	2	61.50	61.80	1	3,881	0.03%
2018/08/03	0	0.00	4	59.40	60.10	-4	3,930	-0.10%
2018/08/02	0	0.00	2	59.50	58.70	-2	3,914	-0.05%
2018/07/30	2	57.90	0	0.00	58.00	2	3,871	0.05%
2018/07/27	1	62.10	0	0.00	62.00	1	3,790	0.03%
2018/07/26	1	62.00	100	62.07	62.00	-99	3,688	-2.68%
2018/07/23	4	60.78	0	0.00	60.90	4	3,657	0.11%
2018/07/20	0	0.00	2	61.80	61.80	-2	3,664	-0.05%
2018/07/19	3	62.47	0	0.00	62.20	3	3,682	0.08%
2018/07/18	1	63.00	0	0.00	63.00	1	3,718	0.03%
2018/07/17	0	0.00	2	63.00	62.70	-2	3,685	-0.05%
2018/07/10	2	61.60	100	61.44	61.10	-98	3,797	-2.58%
2018/07/09	0	0.00	1	60.20	61.60	-1	3,855	-0.03%
2018/07/05	1	59.70	0	0.00	59.60	1	3,902	0.03%
2018/07/04	0	0.00	2	61.15	60.70	-2	3,975	-0.05%
2018/07/03	2	61.30	2	60.70	60.70	0	4,130	0.00%
2018/07/02	1	61.50	0	0.00	61.80	1	4,159	0.02%
2018/06/29	1	61.40	0	0.00	62.20	1	4,158	0.02%
2018/06/28	1	61.60	0	0.00	61.20	1	4,152	0.02%
2018/06/27	21	61.47	1	61.90	60.70	20	4,216	0.47%
2018/06/26	12	62.11	0	0.00	61.60	12	4,252	0.28%
2018/06/22	0	0.00	2	63.00	63.00	-2	4,742	-0.04%
2018/06/20	1	62.10	22	62.36	62.40	-21	4,985	-0.42%
2018/06/19	0	0.00	1	63.60	62.80	-1	5,034	-0.02%
2018/06/15	49	62.54	0	0.00	63.20	49	5,142	0.95%
2018/06/14	1	61.80	0	0.00	62.20	1	5,170	0.02%
2018/06/13	3	61.77	0	0.00	62.10	3	5,182	0.06%
2018/06/12	17	63.01	0	0.00	62.70	17	5,278	0.32%
2018/06/11	2	64.35	0	0.00	64.50	2	5,338	0.04%
2018/06/08	1	64.40	3	64.60	65.00	-2	5,401	-0.04%
2018/06/07	4	64.35	1	64.40	64.60	3	5,425	0.06%
2018/06/06	0	0.00	1	64.90	65.00	-1	5,485	-0.02%
2018/06/04	0	0.00	2	63.25	64.40	-2	5,602	-0.04%
2018/05/31	0	0.00	1	61.90	61.30	-1	5,903	-0.02%
2018/05/30	4	61.78	2	62.00	61.40	2	5,995	0.03%
2018/05/28	1	62.10	0	0.00	62.70	1	6,088	0.02%
2018/05/25	0	0.00	23	62.48	62.70	-23	6,103	-0.38%
2018/05/24	1	61.30	2	61.40	61.40	-1	6,106	-0.02%
2018/05/23	41	61.30	1	61.60	61.20	40	6,142	0.65%
2018/05/22	1	61.50	2	61.70	61.90	-1	6,171	-0.02%
2018/05/21	3	61.80	4	61.05	62.00	-1	6,146	-0.02%
2018/05/18	11	59.60	1	60.00	59.60	10	6,028	0.17%
2018/05/16	0	0.00	5	59.56	60.00	-5	6,008	-0.08%
2018/05/15	4	58.70	2	59.00	58.60	2	5,886	0.03%
2018/05/14	8	58.80	12	58.87	59.00	-4	6,001	-0.07%
2018/05/11	5	58.10	0	0.00	58.20	5	5,942	0.08%
2018/05/10	0	0.00	4	57.90	57.90	-4	5,939	-0.07%
2018/05/09	0	0.00	21	57.61	58.20	-21	5,944	-0.35%
2018/05/08	1	57.20	0	0.00	57.60	1	5,945	0.02%
2018/05/04	4	57.30	0	0.00	57.00	4	5,920	0.07%
2018/05/03	6	57.50	2	58.10	57.60	4	5,916	0.07%
2018/05/02	0	0.00	2	58.90	58.80	-2	5,917	-0.03%
2018/04/30	1	57.00	0	0.00	57.70	1	5,881	0.02%
2018/04/27	3	57.23	1	57.80	57.30	2	5,887	0.03%
2018/04/26	0	0.00	3	57.80	57.80	-3	5,882	-0.05%
2018/04/25	2	57.65	0	0.00	57.80	2	5,887	0.03%
2018/04/19	0	0.00	16	58.54	58.50	-16	5,981	-0.27%
2018/04/16	4	58.80	0	0.00	58.80	4	5,966	0.07%
2018/04/13	1	58.50	3	58.90	58.60	-2	5,943	-0.03%
2018/04/12	0	0.00	1	58.50	58.60	-1	5,904	-0.02%
2018/04/11	1	58.30	1	58.30	58.10	0	5,899	0.00%
2018/04/10	1	58.20	2	58.80	58.50	-1	5,854	-0.02%
2018/04/09	5	58.18	9	57.96	58.50	-4	5,787	-0.07%
2018/04/03	152	56.48	2	56.50	56.70	150	5,628	2.67%	大買/鉅額交易
2018/04/02	11	56.81	2	56.90	56.30	9	5,594	0.16%
2018/03/30	7	55.94	7	55.91	56.40	0	5,566	0.00%
2018/03/29	24	56.42	1	56.60	56.30	23	5,495	0.42%
2018/03/28	10	56.50	1	56.20	57.00	9	5,485	0.16%
2018/03/27	52	58.90	14	57.59	57.00	38	5,392	0.70%
2018/03/26	1	58.00	6	58.35	58.00	-5	4,942	-0.10%
2018/03/23	3	56.47	12	56.16	58.90	-9	4,854	-0.19%
2018/03/22	2	57.80	5	58.50	57.50	-3	4,639	-0.06%
2018/03/21	0	0.00	3	58.67	59.10	-3	4,534	-0.07%
2018/03/20	5	57.90	2	57.70	58.10	3	4,400	0.07%
2018/03/19	0	0.00	13	57.46	58.00	-13	4,319	-0.30%
2018/03/16	2	56.75	0	0.00	57.00	2	4,292	0.05%
2018/03/15	11	57.50	4	56.50	57.40	7	4,157	0.17%
2018/03/14	5	55.70	1	55.80	55.60	4	4,021	0.10%
2018/03/13	1	55.10	5	55.30	55.50	-4	3,960	-0.10%
2018/03/12	4	55.55	4	55.28	55.40	0	3,927	0.00%
2018/03/09	3	54.30	0	0.00	54.20	3	3,880	0.08%
2018/03/08	8	55.30	28	55.06	54.70	-20	3,864	-0.52%
2018/03/07	6	52.95	20	54.27	55.30	-14	3,723	-0.38%
2018/03/06	1	52.50	5	52.50	52.30	-4	3,379	-0.12%
2018/03/05	6	52.38	8	52.38	51.90	-2	3,440	-0.06%
2018/03/02	3	51.47	3	51.60	51.40	0	3,274	0.00%
2018/03/01	5	51.00	1	51.90	51.90	4	3,230	0.12%
2018/02/27	2	51.75	0	0.00	51.30	2	3,205	0.06%
2018/02/26	1	51.20	3	52.03	52.00	-2	3,204	-0.06%
2018/02/23	6	50.72	2	51.20	50.70	4	3,190	0.13%
2018/02/22	0	0.00	3	50.40	50.80	-3	3,327	-0.09%
2018/02/21	2	48.80	1	48.90	49.30	1	3,556	0.03%
2018/02/09	1	46.60	1	47.80	47.65	0	4,123	0.00%
2018/02/08	1	48.40	0	0.00	48.40	1	4,130	0.02%
2018/02/06	6	48.18	5	47.45	47.30	1	4,428	0.02%
2018/02/02	3	50.93	0	0.00	51.00	3	4,559	0.07%
2018/01/31	0	0.00	10	51.00	51.50	-10	4,921	-0.20%
2018/01/30	6	52.00	0	0.00	51.60	6	5,010	0.12%
2018/01/26	0	0.00	1	53.20	52.60	-1	5,004	-0.02%
2018/01/25	0	0.00	13	52.80	52.80	-13	4,987	-0.26%
2018/01/24	0	0.00	8	52.00	52.30	-8	4,986	-0.16%
2018/01/23	12	52.00	0	0.00	51.90	12	5,006	0.24%
2018/01/19	0	0.00	1	53.20	52.70	-1	5,106	-0.02%
2018/01/17	3	52.90	10	53.10	53.10	-7	5,056	-0.14%
2018/01/16	8	53.24	13	53.52	53.40	-5	5,001	-0.10%
2018/01/11	7	52.87	17	52.82	52.00	-10	4,944	-0.20%
2018/01/10	6	51.50	0	0.00	51.50	6	4,850	0.12%
2018/01/09	2	51.25	0	0.00	51.50	2	4,840	0.04%
2018/01/08	1	51.50	9	51.50	51.70	-8	4,842	-0.17%
2018/01/05	2	51.55	3	51.40	51.80	-1	4,806	-0.02%
2018/01/02	2	50.40	0	0.00	50.50	2	4,720	0.04%