潤泰全 (2915)-玉山-嘉義券商分點個股進出

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
63.3
漲跌
▲1.4
漲幅
+2.26%
成交量
5,905張
產業
上市貿易百貨類股
737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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/10	2.7	63.30	10	63.06	63.30	-7.3	2,980	-0.25%
2024/05/09	6	62.00	0	0.00	61.90	6	2,902	0.21%
2024/05/08	4	61.95	5	62.04	62.60	-1	2,873	-0.03%
2024/05/07	3	62.97	1	62.80	63.00	2	2,812	0.07%
2024/05/06	33	63.81	14.1	63.88	63.70	19	2,761	0.69%
2024/05/03	6	63.12	0	0.00	62.60	6	2,682	0.22%
2024/05/02	11.5	63.75	6	63.68	63.60	5.5	2,583	0.21%
2024/04/29	0	0.00	7	61.00	61.10	-7	2,258	-0.31%
2024/04/26	0	0.00	3	60.10	60.10	-3	2,223	-0.13%
2024/04/24	0	59.70	0	0.00	59.60	0	2,201	0.00%
2024/04/23	1	59.80	0	0.00	59.80	1	2,228	0.04%
2024/04/22	2	60.15	1	60.30	60.00	1	2,260	0.04%
2024/04/16	0	0.00	1	58.50	58.40	-1	2,188	-0.05%
2024/04/12	1	59.30	0	0.00	59.30	1	2,166	0.05%
2024/04/11	0	0.00	125.1	59.80	59.80	-125.1	2,169	-5.77%	大賣/鉅額交易
2024/04/09	0.6	59.60	0	0.00	59.90	0.6	2,194	0.03%
2024/04/08	1	59.30	0	0.00	59.30	1	2,262	0.04%
2024/04/02	0.1	60.04	0	0.00	59.90	0.1	2,339	0.00%
2024/04/01	2	59.80	1	60.20	60.30	1	2,359	0.04%
2024/03/27	0	59.20	0	0.00	59.40	0	2,371	0.00%
2024/03/26	1	58.90	0	0.00	59.00	1	2,383	0.04%
2024/03/21	2	58.80	0	0.00	58.80	2	2,460	0.08%
2024/03/20	5	58.10	0	0.00	57.80	5	2,629	0.19%
2024/03/19	6	58.22	0	0.00	58.20	6	2,641	0.23%
2024/03/15	3	58.93	0.3	59.50	59.20	2.7	2,652	0.10%
2024/03/14	9.8	59.30	14	59.46	59.60	-4.2	2,577	-0.16%
2024/03/13	5	61.16	0.6	61.30	61.20	4.4	2,512	0.18%
2024/03/11	1	60.80	18.5	61.03	60.80	-17.5	2,537	-0.69%
2024/03/08	1	59.10	0	0.00	59.30	1	2,500	0.04%
2024/03/07	4	59.35	1	59.50	59.50	3	2,525	0.12%
2024/03/06	0	0.00	2	59.95	60.00	-2	2,523	-0.08%
2024/03/05	0.5	59.50	1	59.30	59.50	-0.5	2,560	-0.02%
2024/03/04	6	59.27	0	0.00	59.10	6	2,569	0.23%
2024/03/01	0.1	59.30	1	59.30	59.50	-0.9	2,552	-0.04%
2024/02/29	2	59.10	0	59.20	59.20	2	2,556	0.08%
2024/02/27	3	59.80	0	0.00	59.50	3	2,533	0.12%
2024/02/26	3	60.20	0	0.00	60.20	3	2,514	0.12%
2024/02/23	3	60.33	0	0.00	60.20	3	2,534	0.12%
2024/02/22	0	0.00	10	60.50	60.50	-10	2,556	-0.39%
2024/02/21	1	60.60	0	0.00	60.70	1	2,629	0.04%
2024/02/19	0.1	60.80	0	0.00	61.10	0.1	2,695	0.00%
2024/02/16	0	0.00	1	60.30	60.40	-1	2,858	-0.03%
2024/02/15	1	59.90	2.8	59.86	60.20	-1.8	3,005	-0.06%
2024/02/05	1	60.20	1.4	60.26	60.40	-0.4	2,996	-0.01%
2024/02/02	1	60.50	0	0.00	60.50	1	2,989	0.03%
2024/01/30	2	60.75	0	0.00	60.40	2	2,967	0.07%
2024/01/23	1	60.00	0	0.00	60.20	1	2,989	0.03%
2024/01/22	2	60.30	0	0.00	60.10	2	2,978	0.07%
2024/01/19	1.2	60.34	0	0.00	60.30	1.2	2,970	0.04%
2024/01/18	12	60.10	2	60.10	60.30	10	2,970	0.34%
2024/01/17	4	60.68	4	60.93	60.10	0	2,954	0.00%
2024/01/16	18.8	61.50	1	61.60	61.10	17.8	2,902	0.61%
2024/01/15	0	0.00	1	62.30	62.20	-1	2,852	-0.04%
2024/01/12	3	62.20	0	0.00	62.00	3	2,872	0.10%
2024/01/11	6	62.42	0	0.00	62.60	6	2,883	0.21%
2024/01/10	0	0.00	1.1	62.91	62.90	-1.1	2,970	-0.04%
2024/01/09	1	63.10	1	63.10	63.00	0	2,973	0.00%
2024/01/08	5	63.68	3	63.37	63.20	2	2,961	0.07%
2024/01/05	1	64.10	0	0.00	63.70	1	2,938	0.03%
2024/01/04	0	0.00	5	63.86	63.80	-5	2,930	-0.17%
2024/01/03	1	64.40	0	0.00	64.50	1	2,926	0.03%
2024/01/02	8	65.38	17	64.66	64.90	-9	2,881	-0.31%
2023/12/28	10	63.70	11	64.03	64.10	-1	2,782	-0.04%
2023/12/27	0	0.00	2.1	63.75	63.50	-2.1	2,750	-0.07%
2023/12/26	0	0.00	2	63.39	63.40	-2	2,721	-0.07%
2023/12/25	0	0.00	1	63.00	62.80	-1	2,719	-0.04%
2023/12/22	1	62.50	2	62.60	62.60	-1	2,713	-0.04%
2023/12/20	2	62.60	0	0.00	62.60	2	2,688	0.07%
2023/12/19	4	62.53	0	0.00	62.60	4	2,667	0.15%
2023/12/15	2	63.40	7.5	63.21	63.10	-5.5	2,638	-0.21%
2023/12/14	2	63.50	0	0.00	62.70	2	2,470	0.08%
2023/12/13	4	62.23	4	62.20	62.00	0	2,421	0.00%
2023/12/12	5	62.06	0	0.00	62.40	5	2,424	0.21%
2023/12/11	2	62.85	0	0.00	63.50	2	2,352	0.08%
2023/12/08	7	63.26	0	0.00	63.10	7	2,347	0.30%
2023/12/07	5	64.74	7	64.06	63.70	-2	2,338	-0.09%
2023/12/06	1	64.60	1.5	64.47	64.50	-0.5	2,304	-0.02%
2023/12/05	0	0.00	3	63.63	63.70	-3	2,257	-0.13%
2023/12/04	4.3	63.65	12	63.90	63.90	-7.7	2,232	-0.34%
2023/12/01	0	0.00	1	62.90	62.70	-1	2,201	-0.05%
2023/11/30	3.6	62.23	3.3	62.63	63.00	0.4	2,181	0.02%
2023/11/29	1	62.00	0	0.00	61.50	1	2,132	0.05%
2023/11/28	0.2	61.64	0	0.00	61.50	0.2	2,111	0.01%
2023/11/24	0.2	61.80	0	0.00	61.40	0.2	2,108	0.01%
2023/11/23	1	61.50	1	61.60	61.90	0	2,147	0.00%
2023/11/22	2.6	61.35	0	0.00	61.30	2.6	2,142	0.12%
2023/11/21	2.3	61.62	0	0.00	61.60	2.3	2,133	0.11%
2023/11/20	19.2	61.63	2	61.50	61.50	17.2	2,102	0.82%
2023/11/17	2	63.65	0	0.00	63.30	2	2,026	0.10%
2023/11/16	5	64.00	2	63.80	64.00	3	2,018	0.15%
2023/11/15	0	0.00	38	64.64	64.80	-38	2,009	-1.89%
2023/11/14	1	60.70	2	61.90	62.30	-1	1,838	-0.06%
2023/11/07	0	0.00	2	58.45	58.30	-2	1,820	-0.11%
2023/11/03	0	0.00	15	58.80	58.70	-15	1,908	-0.79%
2023/10/26	2	57.10	0	0.00	57.10	2	1,973	0.10%
2023/10/24	0	0.00	9	57.47	58.20	-9	1,988	-0.45%
2023/10/20	4	57.25	0	0.00	57.70	4	2,020	0.20%
2023/10/19	1	58.69	0	0.00	58.00	1	2,050	0.05%
2023/10/18	1	58.50	3	58.40	59.00	-2	2,054	-0.10%
2023/10/12	0	0.00	1	59.30	59.20	-1	2,085	-0.05%
2023/10/11	1	58.11	10	58.38	58.50	-9	2,092	-0.43%
2023/10/06	0	0.00	10	59.00	59.00	-10	2,076	-0.48%
2023/10/05	5.1	58.90	8	58.30	58.70	-2.9	2,089	-0.14%
2023/10/04	2	58.30	10	58.53	58.20	-8	2,112	-0.38%
2023/10/03	1	59.30	1	59.30	59.20	0	2,109	0.00%
2023/09/28	0	0.00	5	58.40	58.80	-5	2,136	-0.23%
2023/09/27	1.4	58.49	1	58.60	58.40	0.4	2,160	0.02%
2023/09/26	2.1	58.80	0.1	59.00	58.80	2	2,205	0.09%
2023/09/25	4	59.10	0	0.00	59.30	4	2,214	0.18%
2023/09/22	1	59.40	0	0.00	59.50	1	2,207	0.05%
2023/09/21	2	59.90	0	0.00	59.70	2	2,215	0.09%
2023/09/20	7	60.03	0	0.00	60.50	7	2,219	0.32%
2023/09/19	10	60.25	10	60.70	60.80	0	2,185	0.00%
2023/09/15	11	60.55	0	0.00	60.00	11	2,205	0.50%
2023/09/14	0	0.00	1	60.30	60.50	-1	2,187	-0.05%
2023/09/13	2	60.20	0	0.00	60.10	2	2,200	0.09%
2023/09/12	2	60.70	0	60.70	60.70	2	2,250	0.09%
2023/09/11	0	0.00	9	60.82	61.00	-9	2,250	-0.40%
2023/09/07	1	60.90	0	0.00	60.80	1	2,293	0.04%
2023/09/06	1	61.00	0	0.00	61.20	1	2,312	0.04%
2023/09/04	1	62.30	0	62.00	62.30	1	2,338	0.04%
2023/09/01	1	62.00	0	0.00	61.90	1	2,375	0.04%
2023/08/30	2	61.95	0	0.00	62.00	2	2,532	0.08%
2023/08/29	0	0.00	44	61.65	62.30	-44	2,537	-1.73%
2023/08/25	0	0.00	13	60.99	60.20	-13	2,493	-0.52%
2023/08/24	1	59.50	0	0.00	59.50	1	2,478	0.04%
2023/08/23	3	59.83	0	0.00	59.50	3	2,478	0.12%
2023/08/22	11	59.87	0	0.00	59.70	11	2,494	0.44%
2023/08/21	0	0.00	12	61.09	60.90	-12	2,498	-0.48%
2023/08/18	1	59.00	0	0.00	58.90	1	2,458	0.04%
2023/08/17	1	59.20	2	58.30	59.60	-1	2,466	-0.04%
2023/08/16	30	59.97	3	60.00	60.20	27	2,440	1.11%
2023/08/15	0	0.00	1	60.90	60.90	-1	2,422	-0.04%
2023/08/14	6.1	61.22	1	62.10	60.80	5.1	2,437	0.21%
2023/08/11	0	0.00	10	62.00	61.30	-10	2,411	-0.41%
2023/08/10	30	60.13	0	0.00	60.10	30	2,394	1.25%
2023/08/09	0	62.00	0	0.00	61.80	0	2,443	0.00%
2023/08/07	0	0.00	3	62.40	62.60	-3	2,408	-0.12%
2023/08/04	0	0.00	1	62.10	62.20	-1	2,405	-0.04%
2023/08/02	0	0.00	12	63.08	62.50	-12	2,421	-0.50%
2023/08/01	0	0.00	12	62.63	62.70	-12	2,406	-0.50%
2023/07/31	2	61.80	0	0.00	62.00	2	2,392	0.08%
2023/07/28	4	61.78	0	0.00	61.70	4	2,397	0.17%
2023/07/27	0	0.00	10	62.00	62.10	-10	2,392	-0.42%
2023/07/25	2	60.85	1	61.10	61.00	1	2,387	0.04%
2023/07/21	11	62.04	1	62.60	61.70	10	2,424	0.41%
2023/07/20	1	63.30	1	63.00	62.50	0	2,483	0.00%
2023/07/19	0	61.60	0	0.00	60.80	0	2,503	0.00%
2023/07/18	1	61.90	2	61.60	62.20	-1	2,509	-0.04%
2023/07/14	0	0.00	50	61.00	61.40	-50	2,522	-1.98%
2023/07/13	4	61.10	1	60.90	60.90	3	2,540	0.12%
2023/07/12	0.1	61.30	5	61.50	61.20	-4.9	2,541	-0.19%
2023/07/11	1	62.00	0	0.00	61.80	1	2,548	0.04%
2023/07/10	0	0.00	10	61.00	61.50	-10	2,568	-0.39%
2023/07/06	33	61.07	0	0.00	60.60	33	2,596	1.27%
2023/07/05	21	62.87	0	0.00	61.90	21	2,579	0.81%
2023/07/04	3	62.30	12	61.83	62.50	-9	2,562	-0.35%
2023/07/03	1	61.00	1	60.60	61.00	0	2,547	0.00%
2023/06/30	0	0.00	5	60.50	60.20	-5	2,549	-0.20%
2023/06/29	10.1	60.90	5	61.00	60.40	5.1	2,569	0.20%
2023/06/28	21.8	60.31	2	60.10	60.80	19.8	2,579	0.77%
2023/06/27	0	0.00	6	59.30	59.50	-6	2,582	-0.23%
2023/06/26	2	58.80	0	0.00	59.10	2	2,604	0.08%
2023/06/21	3	59.20	10	59.20	58.70	-7	2,638	-0.27%
2023/06/20	2	59.60	0	0.00	59.30	2	2,626	0.08%
2023/06/19	2.1	59.61	0	0.00	59.80	2.1	2,647	0.08%
2023/06/16	0.5	59.98	0	0.00	59.60	0.5	2,694	0.02%
2023/06/15	0	0.00	2	60.60	60.70	-2	2,738	-0.07%
2023/06/14	2	60.20	0.2	60.40	60.50	1.8	2,795	0.07%
2023/06/09	1	61.10	0	0.00	61.10	1	3,130	0.03%
2023/06/08	0	0.00	1	61.30	61.10	-1	3,131	-0.03%
2023/06/07	1	60.80	0	0.00	61.40	1	3,131	0.03%
2023/06/06	3	60.50	0	0.00	60.90	3	3,097	0.10%
2023/06/05	6	59.83	7.1	60.13	60.50	-1.1	3,067	-0.04%
2023/06/02	0	0.00	1	57.40	57.30	-1	2,955	-0.03%
2023/06/01	3	56.70	0	0.00	57.00	3	2,946	0.10%
2023/05/29	0	0.00	3	56.30	56.40	-3	3,006	-0.10%
2023/05/26	5.5	56.03	3	56.20	55.90	2.5	3,012	0.08%
2023/05/25	5	56.76	0	0.00	56.50	5	2,995	0.17%
2023/05/24	1	57.20	0	0.00	57.30	1	2,992	0.03%
2023/05/23	6	57.00	0	0.00	57.10	6	3,000	0.20%
2023/05/22	1	57.00	0	0.00	57.00	1	2,997	0.03%
2023/05/19	1	56.40	0	0.00	56.10	1	2,997	0.03%
2023/05/18	1	56.40	5	56.20	56.10	-4	3,012	-0.13%
2023/05/17	1	55.50	0	0.00	55.50	1	3,013	0.03%
2023/05/15	15.1	54.07	11	54.48	54.70	4.1	3,008	0.13%
2023/05/12	2	56.40	0	0.00	56.50	2	2,950	0.07%
2023/05/11	3	57.43	0.2	56.90	56.70	2.8	2,945	0.10%
2023/05/10	2	57.90	0	0.00	57.80	2	2,920	0.07%
2023/05/09	1	58.80	0	0.00	57.90	1	2,925	0.03%
2023/05/08	7.5	58.39	0	0.00	58.50	7.5	2,929	0.26%
2023/05/05	0.1	58.20	0	0.00	58.00	0.1	2,922	0.00%
2023/05/04	0	0.00	1	58.20	58.40	-1	2,950	-0.03%
2023/05/03	1	57.90	0	0.00	57.70	1	2,957	0.03%
2023/04/28	0	0.00	3	57.90	57.80	-3	3,084	-0.10%
2023/04/27	0	0.00	3	57.67	58.00	-3	3,080	-0.10%
2023/04/26	2	57.55	0	0.00	57.60	2	3,038	0.07%
2023/04/25	0.1	58.00	2	58.25	57.50	-1.9	2,990	-0.06%
2023/04/21	3	56.17	19	56.38	56.00	-16	2,856	-0.56%
2023/04/20	0	0.00	14	56.57	56.40	-14	2,802	-0.50%
2023/04/19	1	57.20	0	0.00	56.70	1	2,804	0.04%
2023/04/18	1.2	57.96	1	58.00	57.20	0.2	2,794	0.01%
2023/04/17	0	0.00	11	58.10	58.00	-11	2,807	-0.39%
2023/04/14	1	58.10	5	58.20	58.00	-4	2,819	-0.14%
2023/04/13	6	57.70	0	0.00	58.10	6	2,815	0.21%
2023/04/12	1	58.40	3	58.20	58.40	-2	2,803	-0.07%
2023/04/11	1	57.40	1	57.70	57.40	0	2,790	0.00%
2023/04/10	1.3	57.02	1	57.00	56.90	0.3	2,807	0.01%
2023/04/07	1	56.90	0	0.00	56.70	1	2,833	0.04%
2023/04/06	10.3	56.50	0	0.00	56.30	10.3	2,862	0.36%
2023/03/31	1	56.60	0	0.00	56.50	1	2,882	0.03%
2023/03/29	0	0.00	1	57.10	57.10	-1	3,300	-0.03%
2023/03/28	3	56.67	0	0.00	56.40	3	3,582	0.08%
2023/03/27	2	56.85	4	56.75	56.80	-2	3,853	-0.05%
2023/03/24	1	57.40	6	56.95	57.00	-5	4,147	-0.12%
2023/03/23	2	56.75	3	57.03	57.00	-1	4,176	-0.02%
2023/03/22	2	57.00	7.3	56.96	57.00	-5.3	4,223	-0.13%
2023/03/21	6	56.32	3	57.07	56.80	3	4,286	0.07%
2023/03/20	13.1	56.22	6	56.18	55.60	7.1	4,364	0.16%
2023/03/17	3	57.80	0	0.00	57.90	3	4,349	0.07%
2023/03/16	4.5	58.28	6	57.92	58.30	-1.5	4,469	-0.03%
2023/03/15	15.1	59.25	42	58.79	58.50	-26.9	4,473	-0.60%
2023/03/14	1	64.90	1	64.71	64.60	0	4,278	0.00%
2023/03/13	8	64.83	1	64.60	65.50	7	4,489	0.16%
2023/03/10	4	65.90	2	66.10	66.00	2	4,567	0.04%
2023/03/09	7	67.16	1	66.90	66.80	6	4,610	0.13%
2023/03/06	0	0.00	1	66.30	66.70	-1	4,661	-0.02%
2023/03/03	2	66.00	3	66.13	66.00	-1	4,712	-0.02%
2023/03/02	0	66.29	4	66.25	66.20	-4	4,796	-0.08%
2023/03/01	12.1	66.80	1	66.70	66.40	11.1	4,886	0.23%
2023/02/23	1	67.20	1	67.50	67.20	0	4,913	0.00%
2023/02/21	0	0.00	4	67.90	67.70	-4	5,012	-0.08%
2023/02/20	3	67.70	4	68.03	68.10	-1	5,120	-0.02%
2023/02/17	3	68.00	5	67.90	67.80	-2	5,238	-0.04%
2023/02/15	4	67.43	3	67.30	67.40	1	5,452	0.02%
2023/02/14	1	67.30	9	66.93	67.20	-8	5,461	-0.15%
2023/02/13	10	65.60	7	66.00	66.10	3	5,500	0.05%
2023/02/10	0.2	66.00	0	0.00	65.60	0.2	5,553	0.00%
2023/02/09	0	0.00	0.2	66.90	66.80	-0.2	5,599	0.00%
2023/02/08	0.1	66.90	6	66.77	66.60	-6	5,621	-0.11%
2023/02/07	0.3	66.40	0	0.00	66.80	0.3	5,670	0.01%
2023/02/06	4.4	66.61	2	66.65	66.40	2.4	5,757	0.04%
2023/02/03	1	67.40	31	67.40	67.50	-30	5,774	-0.52%
2023/02/02	3	68.00	2	67.90	67.90	1	5,809	0.02%
2023/02/01	32	67.34	1	67.50	67.40	31	5,872	0.53%
2023/01/31	4.3	67.21	2.3	66.73	66.90	2	5,928	0.03%
2023/01/30	3	65.43	31	64.20	65.10	-28	5,901	-0.47%
2023/01/17	2	63.70	0.7	63.80	63.70	1.3	5,863	0.02%
2023/01/16	4.6	63.83	0	0.00	63.80	4.6	5,931	0.08%
2023/01/12	2.4	64.33	2	63.70	64.40	0.4	6,134	0.01%
2023/01/11	2	64.00	1	64.30	64.00	1	6,288	0.02%
2023/01/10	1	64.00	0	0.00	64.00	1	6,318	0.02%
2023/01/09	0	0.00	1	63.50	64.00	-1	6,329	-0.02%
2023/01/06	1.1	63.11	2	63.30	63.10	-0.9	6,363	-0.01%
2023/01/05	16.4	63.92	1	64.60	63.30	15.4	6,551	0.23%
2023/01/04	8	64.35	1	64.40	64.20	7	6,812	0.10%
2023/01/03	0	0.00	3	65.03	65.10	-3	6,868	-0.04%
2022/12/30	19	65.65	4	66.45	65.00	15	6,950	0.22%
2022/12/29	0	0.00	1	66.00	65.90	-1	6,996	-0.01%
2022/12/28	1	67.60	0	0.00	66.90	1	7,119	0.01%
2022/12/27	2	67.80	1.1	67.70	67.90	0.9	7,294	0.01%
2022/12/26	22	66.78	1	67.30	67.30	21	7,293	0.29%
2022/12/23	2	66.70	0	0.00	66.70	2	7,274	0.03%
2022/12/22	2.1	65.68	1.3	66.69	66.60	0.8	7,234	0.01%
2022/12/21	7	64.81	1	64.20	64.90	6	7,035	0.09%
2022/12/20	9.3	64.22	8.2	64.81	64.10	1.2	6,836	0.02%
2022/12/19	5	66.96	8.1	67.19	67.00	-3.1	6,653	-0.05%
2022/12/16	3	69.60	4	70.20	68.70	-1	6,402	-0.02%
2022/12/15	1	69.10	0	0.00	69.10	1	6,149	0.02%
2022/12/14	0	0.00	1	68.80	69.30	-1	6,138	-0.02%
2022/12/13	0	0.00	1	66.80	66.90	-1	6,097	-0.02%
2022/12/12	3	66.97	3	67.03	66.50	0	6,108	0.00%
2022/12/09	4	69.20	8	68.75	68.90	-4	6,048	-0.07%
2022/12/08	6	69.67	33	69.12	69.10	-27	5,996	-0.45%
2022/12/07	10.1	71.33	5	71.30	71.30	5.1	5,828	0.09%
2022/12/06	1	70.30	1	70.50	70.00	0	5,757	0.00%
2022/12/05	4.1	69.79	22.2	70.12	70.40	-18.1	5,702	-0.32%
2022/12/02	0	0.00	2	67.85	67.20	-2	5,566	-0.04%
2022/12/01	46	67.40	0	0.00	66.30	46	5,549	0.83%
2022/11/30	15	65.93	1	66.00	66.30	14	5,543	0.25%
2022/11/28	5	66.10	15	65.55	66.10	-10	5,623	-0.18%
2022/11/25	9	66.52	11	66.50	66.00	-2	5,670	-0.04%
2022/11/24	15.1	66.47	3	66.07	66.80	12.1	5,627	0.21%
2022/11/23	1	65.20	0	0.00	65.00	1	5,536	0.02%
2022/11/21	2	65.20	7	64.97	64.10	-5	5,480	-0.09%
2022/11/18	8	64.40	1	64.40	64.00	7	5,485	0.13%
2022/11/17	1.3	64.18	7	64.49	63.90	-5.7	5,456	-0.10%
2022/11/16	5	65.56	2	65.55	65.20	3	5,409	0.06%
2022/11/15	5	65.70	5	66.92	67.10	0	5,317	0.00%
2022/11/14	4	64.75	3	64.87	65.00	1	5,222	0.02%
2022/11/11	1	61.90	2	62.15	62.70	-1	5,066	-0.02%
2022/11/10	0.4	61.07	1	60.60	61.10	-0.7	5,028	-0.01%
2022/11/09	3.5	61.69	4	61.83	61.50	-0.5	5,132	-0.01%
2022/11/08	0.3	60.95	1	59.80	61.20	-0.7	5,205	-0.01%
2022/11/07	4.2	58.80	7	59.03	59.30	-2.8	5,240	-0.05%
2022/11/04	1	59.50	1	59.50	59.60	0	5,279	0.00%
2022/11/03	3	58.87	0	0.00	59.20	3	5,334	0.06%
2022/11/02	3	57.50	0	0.00	58.60	3	5,400	0.06%
2022/11/01	1	55.90	23.5	55.82	56.70	-22.5	5,495	-0.41%
2022/10/31	0	0.00	1	56.00	55.20	-1	5,540	-0.02%
2022/10/28	1	55.90	6.1	55.44	55.80	-5.1	5,610	-0.09%
2022/10/27	0	0.00	7	54.14	54.80	-7	5,593	-0.13%
2022/10/26	0	0.00	1.2	52.96	52.80	-1.2	5,660	-0.02%
2022/10/24	0	0.00	34	54.27	52.90	-34	6,126	-0.55%
2022/10/21	5	53.90	8.1	54.00	53.70	-3.1	6,112	-0.05%
2022/10/20	1	52.50	1	53.19	53.40	0	6,148	0.00%
2022/10/19	3.5	52.36	105	52.82	52.30	-101.5	6,231	-1.63%	大賣/鉅額交易
2022/10/18	16	51.34	2	51.40	51.40	14	6,302	0.22%
2022/10/17	46.5	50.50	2	50.45	50.90	44.5	6,854	0.65%
2022/10/14	23	51.12	1	51.20	51.00	22	6,956	0.32%
2022/10/13	12	50.62	11	50.97	50.90	1	7,122	0.01%
2022/10/12	10.2	53.44	7	52.97	53.60	3.2	6,937	0.05%
2022/10/11	11	50.09	1	50.30	50.10	10	6,663	0.15%
2022/10/07	0	0.00	9	50.93	51.00	-9	6,601	-0.14%
2022/10/06	65	50.28	2	50.45	50.60	63	6,516	0.97%
2022/10/05	25.2	50.22	13	50.14	50.00	12.2	6,463	0.19%
2022/10/04	17.6	49.69	18	49.66	49.65	-0.4	6,343	-0.01%
2022/10/03	0	0.00	0	50.40	50.30	0	6,162	0.00%
2022/09/30	0	0.00	2	50.30	51.10	-2	6,152	-0.03%
2022/09/28	2	51.05	2	50.80	50.50	0	6,156	0.00%
2022/09/27	1	51.30	4	51.20	52.60	-3	6,155	-0.05%
2022/09/26	0	50.95	0	0.00	51.40	0	6,133	0.00%
2022/09/23	0.6	52.10	2	52.10	52.10	-1.5	6,099	-0.02%
2022/09/22	0	0.00	6.2	52.34	52.40	-6.2	6,093	-0.10%
2022/09/21	2	52.65	1	53.00	52.60	1	6,041	0.02%
2022/09/20	1.1	52.40	1.3	52.40	52.50	-0.2	5,984	0.00%
2022/09/19	0	0.00	5	52.24	52.60	-5	5,970	-0.08%
2022/09/16	3	52.83	0	0.00	53.30	3	5,887	0.05%
2022/09/15	3	54.07	1	54.20	53.70	2	5,850	0.03%
2022/09/14	2	54.10	0	0.00	54.10	2	5,847	0.03%
2022/09/13	1	55.20	1	55.20	55.10	0	5,849	0.00%
2022/09/12	5	54.98	1	55.10	55.10	4	5,862	0.07%
2022/09/08	1	54.12	15	54.62	54.90	-14	5,858	-0.24%
2022/09/07	0	56.30	1	55.40	55.20	-1	5,795	-0.02%
2022/09/06	0	57.60	0.1	57.80	57.90	-0.1	5,722	0.00%
2022/09/05	2	59.60	0	0.00	59.40	2	5,698	0.04%
2022/09/02	3	60.20	3	60.13	60.10	0	5,705	0.00%
2022/09/01	13.1	62.30	14.2	62.43	62.50	-1.2	5,643	-0.02%
2022/08/31	1	65.40	0	0.00	65.40	1	5,586	0.02%
2022/08/30	1	65.30	4	66.05	66.00	-3	5,581	-0.05%
2022/08/29	2.2	64.91	3	64.83	65.30	-0.8	5,569	-0.01%
2022/08/25	1	65.11	0	0.00	65.00	1	5,496	0.02%
2022/08/24	1	64.80	2	65.50	65.00	-1	5,491	-0.02%
2022/08/23	15	65.40	0.3	65.30	65.20	14.7	5,494	0.27%
2022/08/22	1	66.00	0	0.00	66.40	1	5,526	0.02%
2022/08/19	3.1	65.23	0	0.00	65.80	3.1	5,520	0.06%
2022/08/18	3	65.83	3	65.87	66.00	0	5,506	0.00%
2022/08/17	7	66.53	2	66.30	66.30	5	5,508	0.09%
2022/08/16	3.2	66.72	10	66.24	66.30	-6.8	5,509	-0.12%
2022/08/15	10	67.85	8	68.46	68.70	2	5,406	0.04%
2022/08/12	3	64.63	11	64.69	65.30	-8	5,302	-0.15%
2022/08/11	7	62.83	1	63.10	63.70	6	5,286	0.11%
2022/08/10	6	61.38	0	0.00	61.00	6	5,273	0.11%
2022/08/09	12	60.59	1	60.80	60.70	11	5,321	0.21%
2022/08/08	1	64.80	4	64.80	64.50	-3	5,342	-0.06%
2022/08/05	0	0.00	6.1	64.95	65.00	-6.1	5,284	-0.11%
2022/08/04	1	62.60	1.2	63.46	63.70	-0.2	5,441	0.00%
2022/08/03	0	65.00	3	65.30	65.00	-3	5,496	-0.05%
2022/08/02	6	65.28	26	65.04	65.90	-20	5,716	-0.35%
2022/08/01	18	62.40	48.3	62.13	65.50	-30.3	6,231	-0.49%
2022/07/29	5	61.60	4	61.60	61.60	1.1	5,753	0.02%
2022/07/28	13.1	68.46	7	69.29	68.40	6.1	5,718	0.11%
2022/07/27	9.5	68.50	2.1	68.09	69.10	7.4	5,796	0.13%
2022/07/26	11.1	70.78	3	68.97	69.30	8.1	5,796	0.14%
2022/07/25	19.5	66.77	18	66.85	67.90	1.5	5,627	0.03%
2022/07/22	24.2	66.37	21	64.42	66.60	3.2	5,429	0.06%
2022/07/21	10.3	65.70	11	65.70	65.70	-0.7	5,007	-0.01%
2022/07/20	32.9	73.65	10	75.73	72.90	22.9	4,995	0.46%
2022/07/18	0	0.00	0.5	79.00	80.50	-0.5	4,803	-0.01%
2022/07/15	0	0.00	12	78.68	78.30	-12	4,784	-0.25%
2022/07/14	12	78.40	1	78.20	78.40	11	4,787	0.23%
2022/07/13	0	0.00	3	77.93	78.00	-3	4,809	-0.06%
2022/07/12	0.9	76.28	1	77.40	75.50	-0.1	4,882	0.00%
2022/07/11	0	0.00	0.5	78.00	77.60	-0.5	4,875	-0.01%
2022/07/07	0.5	75.80	0.2	75.70	75.80	0.3	4,868	0.01%
2022/07/06	20	75.15	0	0.00	74.50	20	4,955	0.40%
2022/07/05	15.5	76.26	0	0.00	76.30	15.5	4,990	0.31%
2022/07/04	1	73.50	1	74.00	74.50	0	4,992	0.00%
2022/07/01	3.1	75.32	2	77.00	73.50	1.1	5,045	0.02%
2022/06/30	5.6	77.58	0	0.00	77.60	5.6	4,978	0.11%
2022/06/29	0.2	79.40	1	80.10	79.80	-0.8	4,966	-0.02%
2022/06/28	1	80.00	0	0.00	80.00	1	4,983	0.02%
2022/06/27	0	80.65	0.2	80.80	80.80	-0.2	5,006	0.00%
2022/06/24	0.1	79.40	0.2	80.00	79.60	-0.1	5,041	0.00%
2022/06/23	0.1	77.60	0	0.00	78.20	0.1	5,069	0.00%
2022/06/22	0	79.50	0	0.00	79.10	0	5,110	0.00%
2022/06/21	0	0.00	2	80.75	81.40	-2	5,123	-0.04%
2022/06/20	1	80.70	1	81.20	78.80	0	5,159	0.00%
2022/06/17	1.4	81.85	6	82.47	82.60	-4.6	5,198	-0.09%
2022/06/16	1.1	82.59	0	0.00	82.40	1.1	5,186	0.02%
2022/06/15	0	0.00	1	85.00	84.30	-1	5,201	-0.02%
2022/06/14	0.2	83.70	1	82.70	84.00	-0.8	5,223	-0.02%
2022/06/13	2.8	84.65	0	0.00	84.00	2.8	5,256	0.05%
2022/06/10	1.1	86.70	0	0.00	87.20	1.1	5,238	0.02%
2022/06/09	0	0.00	1.2	86.21	86.00	-1.2	5,240	-0.02%
2022/06/08	1.3	85.50	0	0.00	85.50	1.3	5,261	0.02%
2022/06/07	0.1	85.20	0	0.00	85.00	0.1	5,310	0.00%
2022/06/02	0.4	84.54	0	0.00	84.40	0.4	5,475	0.01%
2022/06/01	2.1	85.22	2	85.75	85.10	0.1	5,590	0.00%
2022/05/30	1	84.90	6.2	84.19	85.10	-5.2	5,656	-0.09%
2022/05/27	1	82.50	3	83.13	83.20	-2	5,653	-0.04%
2022/05/26	3	82.17	1	83.30	81.80	2	5,707	0.04%
2022/05/25	0	82.20	0	0.00	82.30	0	5,806	0.00%
2022/05/24	0.1	82.30	6.2	83.57	81.50	-6.2	6,042	-0.10%
2022/05/23	5.1	83.39	1	83.00	83.20	4.1	6,136	0.07%
2022/05/20	0.2	82.70	0	0.00	82.30	0.2	6,238	0.00%
2022/05/19	4.7	81.87	4	81.73	81.90	0.7	6,341	0.01%
2022/05/18	0.3	85.10	0	0.00	84.10	0.3	6,319	0.00%
2022/05/17	22	81.95	43	82.83	83.80	-21	6,370	-0.33%
2022/05/16	5	82.48	2	82.10	81.00	3	6,264	0.05%
2022/05/13	11	82.48	13.1	82.88	82.90	-2.1	6,165	-0.03%
2022/05/12	44.2	83.04	10	84.32	82.00	34.2	6,064	0.56%
2022/05/11	15	86.76	2.3	86.76	86.50	12.7	5,834	0.22%
2022/05/10	30.6	87.79	5	88.94	87.60	25.6	5,686	0.45%
2022/05/09	38.5	93.53	74	91.35	91.00	-35.5	5,402	-0.66%
2022/05/06	2.3	101.00	0	0.00	101.00	2.3	4,760	0.05%
2022/05/04	10.1	120.34	4	122.25	124.00	6.1	4,793	0.13%
2022/05/03	3	118.50	2.2	119.33	119.50	0.9	4,695	0.02%
2022/04/29	0	0.00	24	115.00	115.50	-24	4,632	-0.52%
2022/04/28	2	111.50	2	112.50	112.00	0	4,635	0.00%
2022/04/27	41.1	111.89	10	109.40	112.50	31.1	4,626	0.67%
2022/04/26	0	0.00	6	110.50	110.50	-6	4,485	-0.13%
2022/04/25	1	100.51	20	100.50	100.50	-19	4,396	-0.43%
2022/04/22	47	103.50	0	0.00	103.50	47	4,382	1.07%
2022/04/21	20	104.00	0	0.00	103.50	20	4,470	0.45%
2022/04/20	1	103.50	2	103.00	103.50	-1	4,502	-0.02%
2022/04/19	11	104.23	0.1	104.00	103.00	10.9	4,538	0.24%
2022/04/18	4	103.00	4.6	101.78	102.00	-0.6	4,632	-0.01%
2022/04/15	1.2	106.43	0	0.00	106.00	1.2	4,564	0.03%
2022/04/14	0	0.00	1	108.50	107.50	-1	4,598	-0.02%
2022/04/13	2	108.50	1	108.50	108.50	1	4,682	0.02%
2022/04/12	6.2	109.32	1	106.50	107.00	5.2	4,665	0.11%
2022/04/11	4	114.00	10	113.50	113.00	-6	4,572	-0.13%
2022/04/08	0	0.00	3	115.50	116.00	-3	4,553	-0.07%
2022/04/07	4.1	115.21	10	115.25	114.50	-5.9	4,569	-0.13%
2022/04/06	5	117.50	0	0.00	117.50	5	4,541	0.11%
2022/03/31	1	116.00	1	116.00	116.00	0	4,530	0.00%
2022/03/30	1	118.00	4	118.13	117.50	-3	4,582	-0.07%
2022/03/29	11	117.27	0	0.00	117.50	11	4,686	0.23%
2022/03/28	2	115.00	6	115.50	116.00	-4	4,814	-0.08%
2022/03/25	1	118.00	11.2	117.63	118.00	-10.2	4,995	-0.20%
2022/03/23	4	114.50	6.1	114.66	115.50	-2.1	5,195	-0.04%
2022/03/22	5	108.50	16.3	112.90	114.50	-11.3	5,189	-0.22%
2022/03/21	5	108.50	4	109.50	108.50	1	5,144	0.02%
2022/03/18	10	108.75	10	109.45	108.50	0	5,182	0.00%
2022/03/17	5	107.00	0	0.00	107.50	5	5,236	0.10%
2022/03/16	8	107.25	0.3	104.00	104.50	7.7	5,235	0.15%
2022/03/15	0.3	107.06	1	106.00	106.00	-0.7	5,194	-0.01%
2022/03/14	4	107.00	0.1	107.50	107.50	3.9	5,214	0.07%
2022/03/10	5.5	110.09	1	111.00	110.00	4.5	5,234	0.09%
2022/03/09	8	106.19	1.6	105.81	107.00	6.4	5,237	0.12%
2022/03/08	10.1	105.29	2	104.00	103.50	8.1	5,279	0.15%
2022/03/07	18.4	109.24	0.3	110.00	109.50	18.1	5,186	0.35%
2022/03/04	2	115.75	1.2	117.42	115.00	0.8	5,094	0.02%
2022/03/03	6	117.00	8	117.50	117.50	-2	5,115	-0.04%
2022/03/02	10	115.25	16	115.19	116.00	-6	5,103	-0.12%
2022/03/01	1	113.50	16.1	114.53	115.00	-15.1	5,084	-0.30%
2022/02/25	25.1	115.51	15	114.50	115.00	10.1	5,061	0.20%
2022/02/24	26	118.42	52	117.49	113.00	-26	5,019	-0.52%
2022/02/23	10	115.75	2	116.50	117.50	8	4,797	0.17%
2022/02/22	13	110.77	29	111.86	112.00	-16	4,706	-0.34%
2022/02/21	4	111.88	10	111.15	113.00	-6	4,609	-0.13%
2022/02/18	19	107.97	2	107.02	108.00	17	4,520	0.38%
2022/02/17	14	107.32	42	106.80	107.00	-28	4,518	-0.62%
2022/02/16	2	102.50	2	103.00	103.00	0	4,484	0.00%
2022/02/15	6	102.92	1	101.00	102.00	5	4,479	0.11%
2022/02/14	0.2	99.90	1	99.70	100.00	-0.8	4,450	-0.02%
2022/02/11	0	0.00	1.1	100.05	100.50	-1.1	4,436	-0.02%
2022/02/10	2.1	99.99	11.1	100.91	101.00	-9	4,433	-0.20%
2022/02/09	1	100.00	0	0.00	99.80	1	4,440	0.02%
2022/02/08	1	99.60	7.1	99.28	99.50	-6.1	4,476	-0.14%
2022/02/07	5	98.20	3	97.10	98.80	2	4,483	0.04%
2022/01/25	11.7	94.30	0	0.00	93.80	11.7	4,598	0.25%
2022/01/24	2	93.75	14	94.99	95.90	-12	4,658	-0.26%
2022/01/21	5.2	97.15	10	96.60	96.10	-4.8	4,708	-0.10%
2022/01/20	1	99.00	1.1	99.30	98.70	-0.1	4,720	0.00%
2022/01/19	5.1	100.00	3	100.13	99.20	2.1	4,873	0.04%
2022/01/18	1	102.50	0	0.00	101.50	1	4,960	0.02%
2022/01/17	1	100.00	4	100.75	102.00	-3	5,044	-0.06%
2022/01/14	11	100.39	1	100.00	100.00	10	5,128	0.19%
2022/01/13	10	102.50	1	102.50	102.50	9	5,120	0.18%
2022/01/12	1	102.00	1.6	101.50	101.50	-0.6	5,128	-0.01%
2022/01/11	12	102.42	21.2	99.79	102.50	-9.2	5,114	-0.18%
2022/01/10	13	98.00	4	98.60	99.30	9	5,035	0.18%
2022/01/07	12	99.93	24	99.43	98.90	-12	5,042	-0.24%
2022/01/06	24	100.71	2	101.23	100.50	22	5,016	0.44%
2022/01/05	5	98.60	5.1	98.75	98.80	-0.1	5,041	0.00%
2022/01/04	0	0.00	5.4	97.76	98.10	-5.4	5,083	-0.11%
2022/01/03	5	98.00	3	97.20	97.40	2	5,126	0.04%
2021/12/30	0	0.00	39	97.68	97.50	-39	5,151	-0.76%
2021/12/29	0	0.00	2	97.25	97.20	-2	5,228	-0.04%
2021/12/28	1	95.80	0	0.00	96.20	1	5,276	0.02%
2021/12/27	5.8	96.36	0.5	96.40	96.10	5.3	5,496	0.10%
2021/12/24	0	0.00	6	96.25	96.30	-6	5,611	-0.11%
2021/12/23	1	94.00	0	0.00	94.40	1	5,630	0.02%
2021/12/22	8	95.58	3.1	95.26	94.10	4.9	5,572	0.09%
2021/12/21	19	97.03	17	97.33	96.30	2	5,570	0.04%
2021/12/20	11.2	92.94	2.1	93.48	94.20	9.1	5,722	0.16%
2021/12/17	1.9	92.78	4	92.20	93.40	-2.1	5,685	-0.04%
2021/12/16	13.2	93.33	0.1	93.40	93.10	13.1	5,844	0.22%
2021/12/15	8	94.24	1	94.00	94.20	7	6,185	0.11%
2021/12/14	1.1	93.66	1	92.80	92.50	0.1	6,310	0.00%
2021/12/13	6.4	94.78	0	94.70	93.50	6.4	6,365	0.10%
2021/12/10	17.1	96.13	0	0.00	95.80	17.1	6,527	0.26%
2021/12/09	13	97.35	1.3	97.89	97.00	11.7	6,649	0.18%
2021/12/08	4.1	98.48	5.1	98.43	97.70	-1	6,843	-0.01%
2021/12/07	4.1	97.11	3.3	98.05	98.60	0.8	6,889	0.01%
2021/12/06	4.4	96.58	0	0.00	96.50	4.4	6,922	0.06%
2021/12/03	8.3	97.06	0	0.00	97.10	8.3	6,968	0.12%
2021/12/02	15.2	98.12	10	97.26	97.10	5.2	6,977	0.07%
2021/12/01	1	100.00	1.1	100.00	100.00	0	7,010	0.00%
2021/11/30	0.1	102.00	1	102.00	100.00	-0.9	7,034	-0.01%
2021/11/29	2	99.30	0.1	97.90	99.10	1.9	7,095	0.03%
2021/11/26	2.3	100.57	2	100.75	100.50	0.3	7,131	0.00%
2021/11/25	1.3	102.50	1.6	103.00	103.00	-0.3	7,181	0.00%
2021/11/24	6	102.92	3	103.00	103.50	3	7,201	0.04%
2021/11/23	3.4	104.56	0.3	104.34	104.00	3.1	7,182	0.04%
2021/11/22	5.2	106.31	0.3	106.08	106.50	4.9	7,119	0.07%
2021/11/19	10.3	109.79	1	107.50	107.50	9.3	7,089	0.13%
2021/11/18	6.1	110.50	3	111.17	110.50	3.1	7,070	0.04%
2021/11/17	1.3	109.06	0	0.00	110.00	1.3	7,049	0.02%
2021/11/16	5.1	108.40	3.3	108.50	109.00	1.8	7,030	0.03%
2021/11/15	2.1	110.21	13.2	109.89	110.50	-11.1	7,020	-0.16%
2021/11/12	1	105.00	2.6	105.32	105.00	-1.6	6,951	-0.02%
2021/11/11	2	103.75	2.1	103.50	104.00	-0.1	6,996	0.00%
2021/11/10	2.3	103.24	1.1	103.61	103.00	1.2	7,055	0.02%
2021/11/09	0.1	103.00	1.1	103.95	103.50	-1	7,149	-0.01%
2021/11/08	0	0.00	0.1	102.50	102.50	-0.1	7,157	0.00%
2021/11/05	2.2	101.55	53	101.80	102.00	-50.8	7,166	-0.71%
2021/11/04	1.1	107.83	2	106.25	104.50	-1	7,128	-0.01%
2021/11/03	4	106.25	2.5	106.00	106.00	1.5	7,109	0.02%
2021/11/02	10	105.55	3.3	106.67	104.00	6.7	7,065	0.09%
2021/11/01	6.4	110.55	3	109.17	110.00	3.4	6,976	0.05%
2021/10/29	2	108.00	1	106.00	108.50	1	6,886	0.01%
2021/10/28	4.1	102.88	3.1	103.34	104.50	1	6,811	0.01%
2021/10/27	4.3	101.48	0	0.00	104.00	4.3	6,774	0.06%
2021/10/26	88.1	98.91	32	98.71	98.80	56.1	6,607	0.85%
2021/10/25	2	94.00	0	0.00	93.20	2	6,519	0.03%
2021/10/22	1	93.40	5	92.54	93.90	-4	6,455	-0.06%
2021/10/19	1	88.40	0	0.00	88.50	1	6,448	0.02%
2021/10/18	1.5	88.63	3	89.07	89.00	-1.5	6,436	-0.02%
2021/10/15	2	88.20	0	0.00	87.70	2	6,418	0.03%
2021/10/14	0	0.00	3	86.93	87.20	-3	6,434	-0.05%
2021/10/13	5.3	86.03	2	85.40	85.80	3.3	6,473	0.05%
2021/10/12	14.3	89.01	18.2	88.45	88.00	-3.9	6,377	-0.06%
2021/10/08	1	91.60	0	0.00	90.60	1	6,330	0.02%
2021/10/06	3	90.73	1	90.00	89.30	2	6,285	0.03%
2021/10/05	1	89.30	1	89.20	89.20	0	6,247	0.00%
2021/10/04	14.5	93.06	72	89.49	89.70	-57.5	6,383	-0.90%
2021/10/01	1	122.50	35	124.56	124.00	-34	6,331	-0.54%
2021/09/30	4	126.76	5	127.10	128.00	-1	6,261	-0.02%
2021/09/29	1.1	121.82	0	0.00	123.50	1.1	6,174	0.02%
2021/09/28	14.2	123.12	6	122.67	125.00	8.2	6,113	0.13%
2021/09/27	9.4	122.79	19	121.92	120.50	-9.6	5,939	-0.16%
2021/09/24	8.5	133.50	7.5	131.87	132.00	1	5,575	0.02%
2021/09/23	14	132.07	18	131.69	133.50	-4	5,454	-0.07%
2021/09/22	9	134.50	11.7	132.72	131.50	-2.7	5,182	-0.05%
2021/09/17	6.7	142.76	6	140.67	146.00	0.7	4,843	0.01%
2021/09/16	33	138.18	4	138.25	138.00	29	4,705	0.62%
2021/09/15	39	138.79	4	137.00	138.00	35	4,610	0.76%
2021/09/14	7	131.21	15	132.37	135.50	-8	4,370	-0.18%
2021/09/13	10.3	129.58	15	129.60	129.50	-4.7	4,221	-0.11%
2021/09/10	21.3	127.44	4	127.88	129.50	17.3	4,038	0.43%
2021/09/09	9	122.50	9.6	120.73	125.00	-0.6	3,986	-0.02%
2021/09/08	3	122.33	1	122.00	121.50	2	3,926	0.05%
2021/09/07	3	121.50	4	124.63	125.50	-1	3,840	-0.03%
2021/09/06	2.5	123.40	5	124.20	121.50	-2.5	3,781	-0.07%
2021/09/03	8	118.19	0	0.00	117.00	8	3,655	0.22%
2021/09/02	8	116.00	11.6	114.15	116.00	-3.6	3,598	-0.10%
2021/09/01	9	117.56	9	114.50	117.00	0	3,509	0.00%
2021/08/31	7	108.57	4	106.88	111.00	3	3,391	0.09%
2021/08/30	10	104.50	10	105.10	105.50	0	3,298	0.00%
2021/08/27	0.6	101.00	7	102.29	102.50	-6.4	3,244	-0.20%
2021/08/26	0.5	100.00	1.8	100.28	100.50	-1.3	3,221	-0.04%
2021/08/23	0	0.00	1	97.50	97.90	-1	3,224	-0.03%
2021/08/20	0.5	95.30	0	0.00	95.00	0.5	3,223	0.02%
2021/08/19	1	95.60	0	0.00	95.60	1	3,215	0.03%
2021/08/18	2	99.95	0	0.00	99.80	2	3,177	0.06%
2021/08/17	2	99.70	7	98.89	98.10	-5	3,157	-0.16%
2021/08/16	4	102.00	3	102.33	102.00	1	3,112	0.03%
2021/08/13	3	101.83	5	102.50	102.50	-2	3,082	-0.06%
2021/08/12	0	0.00	0.1	96.20	98.20	-0.1	2,985	0.00%
2021/08/06	0	0.00	1	93.50	93.20	-1	3,206	-0.03%
2021/08/05	1	95.20	0	0.00	93.80	1	3,263	0.03%
2021/08/04	3	95.93	0	0.00	95.30	3	3,365	0.09%
2021/08/03	1	95.50	0	0.00	95.60	1	3,470	0.03%
2021/08/02	3	98.00	1	98.00	98.00	2	3,529	0.06%
2021/07/30	1	98.20	0	0.00	98.00	1	3,496	0.03%
2021/07/29	1	98.90	10	97.50	98.70	-9	3,513	-0.26%
2021/07/28	11	96.81	4	96.30	96.60	7	3,538	0.20%
2021/07/27	17	99.69	23	100.38	99.00	-6	3,565	-0.17%
2021/07/26	7.1	104.56	6	103.17	103.00	1.1	3,548	0.03%
2021/07/23	17.6	98.73	2.3	100.04	102.00	15.3	3,488	0.44%
2021/07/22	4	98.30	0	0.00	98.10	4	3,418	0.12%
2021/07/21	12	98.86	11	97.00	97.60	1	3,421	0.03%
2021/07/20	1	97.60	13	97.47	97.80	-12	3,494	-0.34%
2021/07/19	21	99.16	2.1	99.31	98.20	18.9	3,473	0.54%
2021/07/16	3.5	97.63	3	97.30	98.00	0.5	3,494	0.01%
2021/07/14	1	94.90	1	95.20	95.80	0	3,539	0.00%
2021/07/13	3	98.70	0	0.00	96.10	3	3,629	0.08%
2021/07/12	2	98.80	1	99.00	98.20	1	3,627	0.03%
2021/07/09	25	98.36	11	96.81	97.70	14	3,592	0.39%
2021/07/08	2	95.80	10.2	97.36	99.00	-8.2	3,394	-0.24%
2021/07/07	7	89.54	1	90.70	90.00	6	3,301	0.18%
2021/07/06	1	88.00	1	88.00	87.90	0	3,262	0.00%
2021/07/02	3	88.00	1	88.10	87.90	2	3,401	0.06%
2021/07/01	1	88.40	2	88.00	88.10	-1	3,418	-0.03%
2021/06/30	3	88.10	4	87.85	87.90	-1	3,444	-0.03%
2021/06/29	0	87.90	11	88.20	87.90	-11	3,493	-0.31%
2021/06/28	1	88.20	0	0.00	88.80	1	3,503	0.03%
2021/06/25	4	86.10	10	85.95	86.50	-6	3,497	-0.17%
2021/06/24	4	84.58	10.6	84.40	85.20	-6.6	3,737	-0.18%
2021/06/23	1	83.60	0.1	83.80	84.20	0.9	3,779	0.02%
2021/06/22	10	82.74	0	0.00	83.50	10	3,840	0.26%
2021/06/21	1	82.30	0	0.00	82.20	1	4,024	0.02%
2021/06/18	1	83.60	12	83.85	83.00	-11	4,042	-0.27%
2021/06/17	0	0.00	12	84.63	84.50	-12	4,042	-0.30%
2021/06/16	0	0.00	1.1	84.80	84.90	-1.1	4,174	-0.03%
2021/06/15	0	0.00	10	84.70	84.80	-10	4,225	-0.24%
2021/06/11	2	83.80	5	84.22	83.80	-3	4,265	-0.07%
2021/06/10	1	82.90	0	0.00	83.20	1	4,306	0.02%
2021/06/09	1	82.90	0	0.00	82.90	1	4,341	0.02%
2021/06/07	0	0.00	1	82.20	83.20	-1	4,463	-0.02%
2021/06/04	1	83.60	0	0.00	83.50	1	4,489	0.02%
2021/06/03	1.1	83.72	2	83.55	84.30	-0.9	4,557	-0.02%
2021/06/01	0	0.00	0.1	83.11	83.30	-0.1	4,589	0.00%
2021/05/31	12	83.02	1	82.90	82.90	11	4,651	0.24%
2021/05/28	10	82.50	0	0.00	82.80	10	4,665	0.21%
2021/05/27	6	82.07	0	0.00	82.30	6	4,708	0.13%
2021/05/26	3	82.97	16	82.86	83.10	-13	4,747	-0.27%
2021/05/25	16	83.36	2	83.05	82.90	14	4,770	0.29%
2021/05/24	18	82.63	6	82.22	82.70	12	4,794	0.25%
2021/05/21	7	81.37	5.5	81.88	82.20	1.5	4,866	0.03%
2021/05/20	3.5	81.23	3	80.93	81.10	0.5	4,900	0.01%
2021/05/19	8	81.46	2	81.80	81.10	6	4,907	0.12%
2021/05/18	17	80.68	3	82.00	81.80	14	4,954	0.28%
2021/05/17	2	79.85	6	80.00	78.20	-4	4,939	-0.08%
2021/05/14	5	82.80	7	83.97	82.90	-2	4,847	-0.04%
2021/05/13	12	82.07	13	80.49	81.10	-1	4,728	-0.02%
2021/05/12	2	84.75	185	83.07	81.70	-183	4,657	-3.93%	大賣/鉅額交易
2021/05/11	182	89.76	29	86.00	86.50	153	4,518	3.39%	大買/鉅額交易
2021/05/10	0	0.00	2	87.50	88.80	-2	4,399	-0.05%
2021/05/07	0	0.00	6	85.67	86.00	-6	4,331	-0.14%
2021/05/06	1	85.50	0	0.00	84.80	1	4,320	0.02%
2021/05/04	10	83.94	12	84.87	83.20	-2	4,211	-0.05%
2021/05/03	0	0.00	8	85.68	85.50	-8	4,142	-0.19%
2021/04/29	0	0.00	4	85.53	85.20	-4	4,102	-0.10%
2021/04/28	7	86.53	0	0.00	86.20	7	4,075	0.17%
2021/04/27	3	86.47	3	86.90	86.80	0	4,072	0.00%
2021/04/26	4	86.08	6.2	85.41	86.80	-2.2	4,042	-0.05%
2021/04/23	0	0.00	2	83.00	83.90	-2	3,948	-0.05%
2021/04/22	11	83.76	0.1	84.60	82.80	11	3,936	0.28%
2021/04/21	12	83.44	0.1	83.30	83.90	11.9	3,854	0.31%
2021/04/20	0.2	83.00	10	82.98	83.40	-9.8	3,839	-0.26%
2021/04/19	10	82.70	0	0.00	82.30	10	3,822	0.26%
2021/04/16	0.1	80.30	1	80.50	80.40	-0.9	3,714	-0.02%
2021/04/15	0	0.00	5	79.76	80.20	-5	3,689	-0.14%
2021/04/14	6	78.53	3	79.17	79.10	3	3,657	0.08%
2021/04/13	1	79.10	1	79.70	79.20	0	3,647	0.00%
2021/04/09	3	78.47	0	0.00	78.60	3	3,580	0.08%
2021/04/08	1	79.00	0	0.00	79.00	1	3,552	0.03%
2021/04/07	1	79.00	0	0.00	79.20	1	3,420	0.03%
2021/04/06	8	79.40	0	0.00	79.20	8	3,404	0.23%
2021/04/01	0	0.00	0.2	79.80	79.10	-0.2	3,361	-0.01%
2021/03/31	15.2	79.15	0	0.00	79.70	15.2	3,306	0.46%
2021/03/30	5	78.50	0.6	78.50	78.40	4.5	3,270	0.14%
2021/03/29	34	77.82	3.2	78.78	78.70	30.8	3,233	0.95%
2021/03/25	0	79.70	1	80.00	80.10	-1	2,951	-0.03%
2021/03/24	0	0.00	0	82.70	80.10	0	2,915	0.00%
2021/03/23	0	0.00	5	81.70	83.40	-5	2,719	-0.18%
2021/03/22	0	0.00	2	81.40	82.50	-2	2,676	-0.07%
2021/03/19	0	0.00	3.8	80.47	80.10	-3.8	2,645	-0.14%
2021/03/18	1	83.28	1	82.20	82.50	0	2,508	0.00%
2021/03/17	0	0.00	5	82.40	83.10	-5	2,457	-0.20%
2021/03/16	0	0.00	1	81.40	81.80	-1	2,415	-0.04%
2021/03/15	0.1	79.40	2	79.60	80.20	-1.9	2,389	-0.08%
2021/03/12	2	78.40	0	0.00	79.40	2	2,372	0.08%
2021/03/11	5	79.20	0	0.00	78.70	5	2,364	0.21%
2021/03/10	0	0.00	3.2	78.27	78.00	-3.2	2,283	-0.14%
2021/03/09	4.2	77.50	0	0.00	78.50	4.2	2,267	0.19%
2021/03/08	0	0.00	0.5	75.90	77.30	-0.5	2,218	-0.02%
2021/03/05	0	0.00	4.4	75.68	75.90	-4.4	2,178	-0.20%
2021/03/04	0	0.00	15.8	75.32	76.00	-15.8	2,206	-0.72%
2021/03/03	0	0.00	2	74.85	75.50	-2	2,149	-0.09%
2021/03/02	0	0.00	9	75.88	75.30	-9	2,122	-0.42%
2021/02/26	3	74.83	9	75.10	74.90	-6	2,072	-0.29%
2021/02/25	2	74.50	0	0.00	74.70	2	2,017	0.10%
2021/02/24	0	0.00	10	73.55	73.80	-10	2,009	-0.50%
2021/02/23	0	0.00	9	74.19	74.10	-9	1,964	-0.46%
2021/02/22	1	73.50	4	73.73	73.40	-3	1,876	-0.16%
2021/02/18	0	0.00	7	71.20	72.30	-7	1,823	-0.38%
2021/02/17	6	69.22	5.9	69.58	69.90	0.1	1,790	0.01%
2021/02/05	1	69.40	1	68.90	68.60	0	1,793	0.00%
2021/02/03	2	68.40	0	0.00	68.60	2	1,821	0.11%
2021/01/28	2	68.30	0	0.00	68.90	2	1,834	0.11%
2021/01/25	0	0.00	2	69.50	69.10	-2	1,824	-0.11%
2021/01/22	0	0.00	1	68.40	68.60	-1	1,821	-0.05%
2021/01/21	11	68.49	0	0.00	68.30	11	1,816	0.61%
2021/01/20	7	68.79	8	68.60	68.20	-1	1,831	-0.05%
2021/01/19	10	68.92	0	0.00	69.50	10	1,837	0.54%
2021/01/18	4	68.70	0	0.00	68.70	4	1,830	0.22%
2021/01/15	12	69.58	0.6	69.00	69.10	11.4	1,819	0.63%
2021/01/13	2	69.60	1	69.70	70.20	1	1,819	0.05%
2021/01/12	10.6	69.55	10	70.00	69.30	0.6	1,791	0.03%
2021/01/07	0	0.00	3	70.40	70.20	-3	1,721	-0.17%
2021/01/06	0	0.00	1	71.40	69.80	-1	1,713	-0.06%
2021/01/05	1	71.00	1	71.00	71.00	0	1,698	0.00%
2021/01/04	0	0.00	1	69.50	69.40	-1	1,655	-0.06%
2020/12/31	1	70.20	0	0.00	69.70	1	1,648	0.06%
2020/12/30	0	0.00	2	69.60	69.80	-2	1,641	-0.12%
2020/12/29	0	0.00	1	69.40	69.40	-1	1,631	-0.06%
2020/12/23	1	68.50	0	0.00	68.00	1	1,593	0.06%
2020/12/22	1	68.50	0	0.00	68.00	1	1,587	0.06%
2020/12/21	1	69.50	0	0.00	69.20	1	1,579	0.06%
2020/12/16	2	68.30	0	0.00	68.90	2	1,544	0.13%
2020/12/11	1	68.80	1	68.80	68.70	0	1,515	0.00%
2020/12/09	0	0.00	4	69.58	69.30	-4	1,487	-0.27%
2020/12/07	0	0.00	14	70.19	70.40	-14	1,441	-0.97%
2020/12/04	0	0.00	1	70.60	70.60	-1	1,408	-0.07%
2020/12/03	0	0.00	1	70.50	70.50	-1	1,393	-0.07%
2020/12/01	0	0.00	9	69.83	69.80	-9	1,364	-0.66%
2020/11/30	5	70.24	13	69.83	69.60	-8	1,362	-0.59%
2020/11/27	8	69.20	8	69.60	69.10	0	1,328	0.00%
2020/11/25	0	0.00	2	69.10	68.90	-2	1,398	-0.14%
2020/11/23	0	0.00	8	69.40	69.00	-8	1,513	-0.53%
2020/11/20	9	69.10	0	0.00	68.80	9	1,524	0.59%
2020/11/19	6	69.30	2	69.00	69.00	4	1,561	0.26%
2020/11/18	0	0.00	2	69.60	69.30	-2	1,553	-0.13%
2020/11/17	1	69.30	2	69.30	69.30	-1	1,533	-0.07%
2020/11/16	1.5	68.67	0	0.00	68.60	1.5	1,553	0.10%
2020/11/13	1	68.40	46	68.60	68.60	-45	1,542	-2.92%
2020/11/12	16	67.49	1	67.40	67.30	15	1,502	1.00%
2020/11/11	2	67.80	2	68.00	68.00	0	1,509	0.00%
2020/11/10	3	66.70	5	67.12	67.30	-2	1,546	-0.13%
2020/11/09	0	0.00	0.3	66.30	66.20	-0.3	1,536	-0.02%
2020/11/05	0.1	66.40	0	0.00	66.50	0.1	1,594	0.01%
2020/10/29	2.1	66.03	0.2	66.60	66.60	1.9	1,628	0.12%
2020/10/28	0.1	66.80	0	0.00	66.90	0.1	1,628	0.01%
2020/10/27	0	0.00	2	67.20	66.80	-2	1,618	-0.12%
2020/10/26	0	0.00	5	66.30	66.20	-5	1,604	-0.31%
2020/10/22	0	0.00	8	66.08	66.20	-8	1,638	-0.49%
2020/10/21	5	65.80	0	0.00	65.80	5	1,653	0.30%
2020/10/16	0	0.00	2	65.60	65.40	-2	1,716	-0.12%
2020/10/13	1	65.10	1	65.10	65.50	0	1,808	0.00%
2020/10/12	0	0.00	2	65.30	64.70	-2	1,923	-0.10%
2020/10/08	1	65.00	0	0.00	65.20	1	2,046	0.05%
2020/10/06	0	0.00	1	65.00	65.10	-1	2,192	-0.05%
2020/09/30	2	64.90	0	0.00	64.70	2	2,272	0.09%
2020/09/28	4	64.75	1	64.60	64.60	3	2,331	0.13%
2020/09/25	2	64.55	20	64.45	64.60	-18	2,370	-0.76%
2020/09/23	2	65.20	0	0.00	65.30	2	2,427	0.08%
2020/09/21	2	66.30	0	0.00	66.50	2	2,489	0.08%
2020/09/15	2	66.60	0	0.00	66.60	2	2,587	0.08%
2020/09/07	0	0.00	1	67.30	67.30	-1	2,749	-0.04%
2020/09/04	7	66.63	7	67.54	67.20	0	2,798	0.00%
2020/09/03	0	0.00	1	67.60	67.60	-1	2,846	-0.04%
2020/09/02	5	67.84	0	0.00	67.50	5	2,887	0.17%
2020/09/01	17	68.49	2	68.90	68.30	15	2,925	0.51%
2020/08/31	32	69.35	3	69.70	69.60	29	2,939	0.99%
2020/08/28	0	0.00	12	68.23	68.90	-12	2,921	-0.41%
2020/08/27	10	67.60	12	67.58	67.50	-2	2,920	-0.07%
2020/08/26	0	0.00	3	67.13	66.80	-3	2,906	-0.10%
2020/08/25	1	66.10	18	66.56	66.50	-17	2,979	-0.57%
2020/08/21	4	64.70	1	64.90	64.70	3	3,630	0.08%
2020/08/20	2	65.30	14	64.51	64.10	-12	3,668	-0.33%
2020/08/19	20	66.30	20	67.05	66.10	0	3,642	0.00%
2020/08/14	24	64.88	30	65.30	65.50	-6	3,624	-0.17%
2020/08/13	0	0.00	2	67.10	67.20	-2	3,576	-0.06%
2020/08/12	0	0.00	12	67.00	67.00	-12	3,596	-0.33%
2020/08/11	0	0.00	2	66.20	66.40	-2	3,598	-0.06%
2020/08/10	0	0.00	2	66.00	65.90	-2	3,623	-0.06%
2020/08/06	2	65.85	0	0.00	66.00	2	3,676	0.05%
2020/08/05	10	65.20	0	0.00	65.60	10	3,692	0.27%
2020/08/03	0	0.00	1	64.60	64.50	-1	3,733	-0.03%
2020/07/29	0	0.00	2.3	64.30	64.30	-2.3	3,723	-0.06%
2020/07/28	3	63.63	0	0.00	63.30	3	3,736	0.08%
2020/07/27	1	63.50	2	63.90	64.00	-1	3,752	-0.03%
2020/07/24	2	64.50	0	0.00	64.40	2	3,740	0.05%
2020/07/23	6	65.22	3	65.20	65.00	3	3,733	0.08%
2020/07/21	5	65.30	0	0.00	65.70	5	3,707	0.13%
2020/07/20	0	0.00	2	64.65	65.20	-2	3,693	-0.05%
2020/07/17	9	65.33	0	0.00	65.30	9	3,679	0.24%
2020/07/16	5	66.48	2	67.10	66.10	3	3,652	0.08%
2020/07/15	0	0.00	12	71.50	71.40	-12	3,554	-0.34%
2020/07/14	1	71.50	0	0.00	71.30	1	3,480	0.03%
2020/07/13	0	0.00	2	71.90	71.80	-2	3,426	-0.06%
2020/07/10	20	71.30	32	71.20	71.10	-12	3,372	-0.36%
2020/07/09	0	0.00	10	72.01	71.90	-10	3,340	-0.30%
2020/07/07	10	71.60	1	72.00	72.00	9	3,292	0.27%
2020/07/06	2	71.90	0	0.00	72.00	2	3,271	0.06%
2020/07/03	11	71.85	4	71.93	71.90	7	3,245	0.22%
2020/07/01	1	71.40	0	0.00	71.70	1	3,203	0.03%
2020/06/30	0	0.00	3	70.30	70.80	-3	3,182	-0.09%
2020/06/29	12	68.85	20	69.40	69.40	-8	3,209	-0.25%
2020/06/24	0	0.00	4	69.30	69.10	-4	3,187	-0.13%
2020/06/23	1	68.80	0	0.00	69.00	1	3,176	0.03%
2020/06/22	24	68.53	0	0.00	68.60	24	3,174	0.76%
2020/06/19	2	69.00	0	0.00	68.90	2	3,158	0.06%
2020/06/16	10	69.06	1	69.20	69.10	9	3,164	0.28%
2020/06/15	0	0.00	2	68.90	68.60	-2	3,222	-0.06%
2020/06/12	0	0.00	5	68.12	69.00	-5	3,255	-0.15%
2020/06/11	4	69.38	0	0.00	68.80	4	3,240	0.12%
2020/06/10	5	70.40	15	70.29	70.60	-10	3,222	-0.31%
2020/06/09	5	70.02	0	0.00	69.20	5	3,234	0.15%
2020/06/08	0	0.00	4	69.50	69.80	-4	3,237	-0.12%
2020/06/05	1	68.70	0	0.00	68.30	1	3,195	0.03%
2020/06/04	2	68.05	0	0.00	68.00	2	3,169	0.06%
2020/06/03	9	68.53	8	68.48	68.40	1	3,176	0.03%
2020/06/02	2	67.05	0	0.00	67.40	2	3,102	0.06%
2020/06/01	12	66.38	2	66.70	66.90	10	3,078	0.32%
2020/05/29	10	66.93	0	0.00	65.30	10	2,978	0.34%
2020/05/28	3	68.77	0	0.00	68.00	3	2,349	0.13%
2020/05/27	0	0.00	6	68.90	69.00	-6	2,332	-0.26%
2020/05/25	0.2	67.50	5	67.20	67.50	-4.8	2,294	-0.21%
2020/05/21	0	0.00	3	68.00	68.20	-3	2,275	-0.13%
2020/05/15	1	67.00	3	67.50	67.00	-2	2,202	-0.09%
2020/05/14	2	66.10	0.1	66.40	66.10	1.9	2,153	0.09%
2020/05/13	1	66.10	0	0.00	67.00	1	2,125	0.05%
2020/05/12	5	66.90	0	0.00	66.90	5	2,100	0.24%
2020/05/11	2	67.50	1	67.80	67.50	1	2,082	0.05%
2020/05/05	5	67.18	0	0.00	67.10	5	2,056	0.24%
2020/05/04	4	67.20	0	0.00	67.00	4	2,060	0.19%
2020/04/30	0	0.00	2	69.00	68.50	-2	2,043	-0.10%
2020/04/29	10	67.40	0	0.00	67.40	10	2,033	0.49%
2020/04/28	4	66.45	2	67.30	67.10	2	2,029	0.10%
2020/04/23	0	0.00	2	66.70	66.60	-2	2,068	-0.10%
2020/04/21	3	66.03	1	66.00	65.90	2	2,063	0.10%
2020/04/20	2	65.90	2	66.90	66.80	0	2,036	0.00%
2020/04/17	3	67.07	0	0.00	66.40	3	2,012	0.15%
2020/04/16	1	67.60	0	0.00	67.30	1	1,952	0.05%
2020/04/15	2	68.00	0	0.00	68.00	2	1,936	0.10%
2020/04/14	0	0.00	1	68.00	68.40	-1	1,926	-0.05%
2020/04/13	25	68.12	0	0.00	67.50	25	1,914	1.31%
2020/04/10	2	68.00	7	67.90	68.00	-5	1,926	-0.26%
2020/04/08	0	0.00	0.3	67.90	67.80	-0.3	1,923	-0.02%
2020/04/07	0	0.00	3	68.20	67.90	-3	1,905	-0.16%
2020/04/06	2	68.55	0	0.00	68.90	2	1,887	0.11%
2020/04/01	3	69.90	0	0.00	69.30	3	1,866	0.16%
2020/03/31	2.2	69.91	4.1	70.22	69.40	-1.9	1,838	-0.10%
2020/03/30	3	67.63	2	67.80	68.20	1	1,771	0.06%
2020/03/27	0	0.00	2	68.60	67.80	-2	1,787	-0.11%
2020/03/25	0	0.00	3	66.80	66.60	-3	1,808	-0.17%
2020/03/19	0	0.00	1	61.50	61.20	-1	1,767	-0.06%
2020/03/18	0	0.00	3	65.50	64.40	-3	1,699	-0.18%
2020/03/16	1	65.20	3	65.00	65.40	-2	1,636	-0.12%
2020/03/13	5	63.64	0	0.00	66.10	5	1,603	0.31%
2020/03/12	1	66.50	0	0.00	66.10	1	1,541	0.06%
2020/03/11	0	0.00	2	68.70	68.30	-2	1,494	-0.13%
2020/03/09	2	67.70	0	0.00	67.70	2	1,484	0.13%
2020/03/06	3	68.50	0	0.00	68.50	3	1,446	0.21%
2020/03/05	0.1	69.20	0.6	69.20	69.30	-0.5	1,452	-0.03%
2020/03/03	0	0.00	0.6	68.80	68.70	-0.6	1,489	-0.04%
2020/02/27	0.7	67.60	2.1	68.08	67.60	-1.4	1,491	-0.09%
2020/02/20	1	68.80	0	68.90	68.80	1	1,533	0.06%
2020/02/17	0	0.00	1	68.00	67.90	-1	1,753	-0.06%
2020/02/14	1	68.00	0	0.00	67.90	1	1,775	0.06%
2020/02/12	0	0.00	0.1	67.90	67.80	-0.1	1,785	0.00%
2020/02/11	9	67.87	1	68.20	67.50	8	1,792	0.45%
2020/02/10	1	67.00	0	0.00	67.30	1	1,821	0.05%
2020/02/07	1	67.20	0	0.00	67.20	1	1,828	0.05%
2020/02/06	2	67.90	0	0.00	67.90	2	1,836	0.11%
2020/02/04	6	67.30	1	67.40	67.10	5	1,805	0.28%
2020/02/03	3	66.53	2	66.55	66.80	1	1,806	0.06%
2020/01/31	1	68.40	0	0.00	68.10	1	1,798	0.06%
2020/01/30	2.1	68.50	0	0.00	68.00	2.1	1,795	0.11%
2020/01/20	1	71.80	1	72.30	72.10	0	1,750	0.00%
2020/01/17	0.1	71.70	0	0.00	71.60	0.1	1,762	0.01%
2020/01/13	0	0.00	1	71.60	71.80	-1	1,873	-0.05%
2020/01/08	3	71.60	0	0.00	71.30	3	1,985	0.15%
2020/01/06	0	0.00	1	72.20	72.00	-1	1,999	-0.05%
2020/01/03	0	0.00	7	73.50	72.70	-7	1,997	-0.35%
2019/12/31	2	73.60	0	0.00	73.50	2	2,025	0.10%
2019/12/30	1	74.00	0	0.00	73.70	1	2,025	0.05%
2019/12/27	0	0.00	1	73.60	73.60	-1	2,020	-0.05%
2019/12/24	1.3	72.64	0	0.00	72.70	1.3	2,032	0.06%
2019/12/23	0.3	72.60	5	72.90	72.60	-4.8	2,036	-0.23%
2019/12/19	3	73.20	0	0.00	73.30	3	1,986	0.15%
2019/12/18	0	0.00	10	73.90	73.60	-10	1,986	-0.50%
2019/12/12	2	73.70	0	0.00	74.00	2	2,010	0.10%
2019/12/09	1	74.50	1	74.00	74.00	0	1,999	0.00%
2019/12/06	12	74.44	1	74.20	74.20	11	1,990	0.55%
2019/12/05	1	74.80	0	0.00	74.40	1	1,981	0.05%
2019/12/04	2.4	74.55	0	0.00	74.30	2.4	1,988	0.12%
2019/11/29	1	76.40	11	76.31	75.70	-10	1,962	-0.51%
2019/11/28	0	0.00	3	77.63	77.00	-3	1,952	-0.15%
2019/11/26	0	0.00	1.8	76.60	76.20	-1.8	1,970	-0.09%
2019/11/25	1	75.70	10	75.50	76.00	-9	1,946	-0.46%
2019/11/22	5	76.12	0	0.00	76.00	5	1,977	0.25%
2019/11/21	2	76.80	2	76.80	76.80	0	1,983	0.00%
2019/11/20	1	76.90	1	77.00	77.30	0	1,984	0.00%
2019/11/19	1	77.80	1	77.50	77.30	0	2,020	0.00%
2019/11/15	2	77.30	0	0.00	77.20	2	2,017	0.10%
2019/11/14	3	78.23	19	77.12	77.00	-16	2,000	-0.80%
2019/11/13	2	73.70	0	0.00	73.00	2	1,855	0.11%
2019/11/11	2	74.35	5	74.60	74.50	-3	1,996	-0.15%
2019/11/08	0	0.00	1.5	75.19	75.10	-1.5	1,988	-0.08%
2019/11/07	2	75.20	5	75.50	75.20	-3	2,000	-0.15%
2019/11/06	0	0.00	4	74.53	74.30	-4	1,981	-0.20%
2019/11/05	4	74.45	1	74.20	74.20	3	1,979	0.15%
2019/11/04	0	0.00	5	73.82	73.90	-5	1,986	-0.25%
2019/10/31	4	73.38	0	0.00	73.20	4	2,030	0.20%
2019/10/29	5	72.00	0	0.00	72.10	5	2,012	0.25%
2019/10/28	6	73.03	0	0.00	72.80	6	1,998	0.30%
2019/10/25	6	73.85	5	73.70	73.40	1	1,981	0.05%
2019/10/24	0.6	73.60	0	0.00	74.00	0.6	1,968	0.03%
2019/10/23	0	0.00	3	73.70	73.30	-3	1,945	-0.15%
2019/10/22	2	72.30	1	72.80	72.50	1	1,903	0.05%
2019/10/21	0	0.00	2	72.90	72.80	-2	1,880	-0.11%
2019/10/18	2	72.05	0	0.00	72.60	2	1,856	0.11%
2019/10/17	0	0.00	1	72.70	72.60	-1	1,835	-0.05%
2019/10/16	0	0.00	1	71.00	70.70	-1	1,772	-0.06%
2019/10/15	2	69.90	3	70.50	70.40	-1	1,768	-0.06%
2019/10/08	0	0.00	1	69.60	69.90	-1	1,771	-0.06%
2019/09/23	1	68.20	0	0.00	68.10	1	1,867	0.05%
2019/09/20	4	68.70	0	0.00	68.30	4	1,866	0.21%
2019/09/19	7	70.11	0	0.00	69.50	7	1,862	0.38%
2019/09/18	1	70.90	1	71.00	70.70	0	1,943	0.00%
2019/09/16	10	71.30	2	71.30	71.50	8	2,113	0.38%
2019/09/11	0	0.00	2	71.00	70.40	-2	2,188	-0.09%
2019/09/09	3	70.10	0	0.00	70.00	3	2,202	0.14%
2019/09/06	1	70.40	1	70.10	70.10	0	2,209	0.00%
2019/09/05	0	0.00	1	71.00	70.60	-1	2,209	-0.05%
2019/09/04	1	70.50	0	0.00	70.90	1	2,213	0.05%
2019/09/03	5	70.64	0	0.00	70.40	5	2,240	0.22%
2019/09/02	10	70.80	6	71.05	71.20	4	2,237	0.18%
2019/08/30	1	69.70	3	70.43	69.70	-2	2,226	-0.09%
2019/08/29	1	69.90	1	69.60	69.60	0	2,190	0.00%
2019/08/28	0	0.00	1	69.80	69.80	-1	2,198	-0.05%
2019/08/27	8	70.74	0	0.00	70.80	8	2,196	0.36%
2019/08/26	2	69.50	10	70.45	70.30	-8	2,162	-0.37%
2019/08/23	17	70.52	1	70.80	70.80	16	2,132	0.75%
2019/08/22	17	70.17	1	70.30	70.80	16	2,125	0.75%
2019/08/19	1	68.60	2	68.45	68.20	-1	2,115	-0.05%
2019/08/16	8	68.91	1	69.10	68.80	7	2,095	0.33%
2019/08/15	2	69.00	0	0.00	69.10	2	2,065	0.10%
2019/08/14	9	66.56	0	0.00	67.20	9	1,977	0.46%
2019/08/13	1	63.60	0	0.00	63.60	1	1,915	0.05%
2019/08/07	2	62.70	0	0.00	62.30	2	1,933	0.10%
2019/08/01	0	0.00	1	66.30	66.00	-1	1,912	-0.05%
2019/07/31	1	66.50	0	0.00	66.50	1	1,922	0.05%
2019/07/29	4	66.95	0	0.00	66.90	4	1,922	0.21%
2019/07/26	2	67.00	0	0.00	67.10	2	1,920	0.10%
2019/07/24	1	66.80	0	0.00	66.50	1	1,930	0.05%
2019/07/23	1	67.00	0	0.00	67.00	1	1,928	0.05%
2019/07/16	2	68.00	0	0.00	67.60	2	1,933	0.10%
2019/07/11	0	0.00	1	69.40	69.20	-1	1,925	-0.05%
2019/07/10	4	68.70	0	0.00	68.80	4	1,943	0.21%
2019/07/09	1	68.80	10	68.95	68.60	-9	1,940	-0.46%
2019/07/05	2	71.20	0	0.00	70.50	2	1,928	0.10%
2019/07/04	1	75.60	0	0.00	76.00	1	1,898	0.05%
2019/07/02	0	0.00	1	74.80	74.80	-1	1,871	-0.05%
2019/07/01	1	75.50	5	75.60	75.20	-4	1,864	-0.21%
2019/06/28	2	75.80	0	0.00	75.50	2	1,854	0.11%
2019/06/27	8	76.29	8	76.41	76.40	0	1,850	0.00%
2019/06/26	6	76.47	0	0.00	75.80	6	1,874	0.32%
2019/06/25	23	77.21	10	75.80	78.00	13	1,855	0.70%
2019/06/24	1	77.50	10	77.10	78.00	-9	1,752	-0.51%
2019/06/21	2	76.50	1	76.40	76.50	1	1,653	0.06%
2019/06/20	1	75.70	2	76.00	75.80	-1	1,557	-0.06%
2019/06/19	3	74.73	1	73.70	74.90	2	1,526	0.13%
2019/06/18	7	72.64	2	72.30	72.50	5	1,468	0.34%
2019/06/17	2	71.50	10	71.80	72.30	-8	1,452	-0.55%
2019/06/14	3	71.10	0	0.00	71.10	3	1,432	0.21%
2019/06/13	4	70.60	0	0.00	70.60	4	1,418	0.28%
2019/06/12	3	72.50	0	0.00	71.60	3	1,407	0.21%
2019/06/11	3	71.40	1	70.50	71.50	2	1,398	0.14%
2019/06/05	1	68.90	0	0.00	68.60	1	1,350	0.07%
2019/05/30	0	0.00	9	68.70	68.90	-9	1,293	-0.70%
2019/05/27	2	70.00	1	69.30	70.00	1	1,233	0.08%
2019/05/24	0	0.00	8	69.10	68.70	-8	1,229	-0.65%
2019/05/23	2	68.75	0	0.00	68.70	2	1,223	0.16%
2019/05/22	9	69.80	0	0.00	69.40	9	1,231	0.73%
2019/05/21	3	70.00	0	0.00	69.80	3	1,239	0.24%
2019/05/20	3	69.00	0	0.00	69.50	3	1,217	0.25%
2019/05/16	0	0.00	3	70.10	68.80	-3	1,203	-0.25%
2019/05/15	3	71.10	0	0.00	71.50	3	1,169	0.26%
2019/05/06	0	0.00	5	72.80	72.80	-5	1,105	-0.45%
2019/05/03	2	74.20	0	0.00	74.20	2	1,094	0.18%
2019/05/02	0.3	74.60	0	0.00	74.50	0.3	1,095	0.03%
2019/04/29	3	74.10	0	0.00	73.90	3	1,062	0.28%
2019/04/25	0.1	75.30	0	0.00	75.10	0.1	1,039	0.01%
2019/04/22	5	76.60	0	0.00	76.20	5	1,018	0.49%
2019/04/16	0.2	77.20	0	0.00	77.20	0.2	1,024	0.02%
2019/04/03	0	0.00	8	78.40	78.50	-8	924	-0.87%
2019/04/02	0	0.00	7	78.80	78.70	-7	914	-0.77%
2019/04/01	5	79.70	0	0.00	79.60	5	903	0.55%
2019/03/29	10	81.50	1	80.60	80.90	9	888	1.01%
2019/03/22	0	0.00	1	81.10	81.20	-1	872	-0.11%
2019/03/13	0	0.00	1	80.60	81.10	-1	963	-0.10%
2019/03/08	1	80.90	0	0.00	80.70	1	1,046	0.10%
2019/02/19	0	0.00	0.6	81.50	81.50	-0.6	1,118	-0.05%
2019/02/11	1	82.00	0	0.00	81.80	1	1,183	0.08%
2019/01/30	1	82.00	1	82.00	82.00	0	1,188	0.00%
2019/01/29	0	0.00	1	81.70	81.60	-1	1,188	-0.08%
2019/01/25	0	0.00	1	82.50	82.50	-1	1,217	-0.08%
2019/01/22	0	0.00	1	80.80	80.40	-1	1,316	-0.08%
2019/01/18	0	0.00	2	82.25	81.30	-2	1,427	-0.14%
2019/01/16	0	0.00	1	82.00	82.00	-1	1,505	-0.07%
2019/01/11	0	0.00	0	82.00	82.20	0	1,653	0.00%
2019/01/09	0	0.00	2.5	81.00	81.00	-2.5	1,707	-0.15%
2018/12/26	0	78.10	0	0.00	77.80	0	1,971	0.00%
2018/12/25	2	78.05	0	0.00	78.20	2	2,005	0.10%
2018/12/12	0.2	85.00	0	0.00	85.40	0.2	2,338	0.01%
2018/12/03	1	89.30	1	90.50	87.70	0	2,499	0.00%
2018/11/29	0	0.00	2	85.10	85.00	-2	2,495	-0.08%
2018/11/22	0	0.00	6	82.68	82.30	-6	2,676	-0.22%
2018/11/16	1	82.50	1	82.80	82.70	0	3,008	0.00%
2018/11/13	0	0.00	3	79.27	80.00	-3	3,057	-0.10%
2018/11/12	1	78.80	1	77.70	78.00	0	3,114	0.00%
2018/11/08	0	0.00	1	78.90	79.10	-1	3,170	-0.03%
2018/11/05	1	77.80	1	78.90	77.80	0	3,252	0.00%
2018/11/02	1.4	77.97	2	77.20	78.90	-0.6	3,282	-0.02%
2018/11/01	1	76.90	1	77.10	77.10	0	3,374	0.00%
2018/10/31	7	76.13	1	76.60	77.50	6	3,501	0.17%
2018/10/29	1.4	76.89	0	0.00	76.10	1.4	3,537	0.04%
2018/10/17	1	55.00	2	55.30	54.70	-1	3,529	-0.03%
2018/10/16	1	54.20	0	0.00	54.10	1	3,495	0.03%
2018/10/12	1	54.00	0	0.00	55.20	1	3,445	0.03%
2018/10/11	2	55.40	0	0.00	54.00	2	3,437	0.06%
2018/10/09	0	0.00	1	59.40	59.10	-1	3,391	-0.03%
2018/10/08	0	0.00	10	59.70	59.00	-10	3,388	-0.30%
2018/10/05	1	60.00	0	0.00	59.70	1	3,387	0.03%
2018/10/02	0	0.00	1	60.90	61.70	-1	3,372	-0.03%
2018/10/01	1	60.70	1	61.20	61.40	0	3,371	0.00%
2018/09/28	1	60.50	0	0.00	60.70	1	3,413	0.03%
2018/09/26	11	59.59	1	59.90	59.90	10	3,360	0.30%
2018/09/25	1	59.60	1	60.00	60.00	0	3,374	0.00%
2018/09/19	0	0.00	1	57.60	57.50	-1	3,368	-0.03%
2018/09/14	2	58.10	1	58.20	58.10	1	3,439	0.03%
2018/09/13	2	57.45	0	0.00	57.50	2	3,451	0.06%
2018/09/12	2	57.70	0	0.00	57.80	2	3,438	0.06%
2018/09/11	6	56.65	0	0.00	56.80	6	3,432	0.17%
2018/09/10	5	55.80	28	57.35	55.90	-23	3,460	-0.66%
2018/09/07	2	59.00	1	58.00	58.20	1	3,457	0.03%
2018/09/05	1	60.30	0	0.00	59.30	1	3,500	0.03%
2018/09/04	1	61.40	0	0.00	61.50	1	3,525	0.03%
2018/09/03	1	62.20	0	0.00	61.60	1	3,551	0.03%
2018/08/30	0	0.00	5	62.80	62.80	-5	3,573	-0.14%
2018/08/29	10	61.89	1	61.70	62.00	9	3,583	0.25%
2018/08/28	11	61.50	9	61.40	61.50	2	3,611	0.06%
2018/08/27	4	61.50	3	61.50	61.50	1	3,655	0.03%
2018/08/24	3	61.43	0	0.00	61.50	3	3,642	0.08%
2018/08/21	5	62.00	0	0.00	62.00	5	3,709	0.13%
2018/08/20	3	62.50	0	0.00	62.20	3	3,702	0.08%
2018/08/16	0	0.00	1	62.60	62.90	-1	3,766	-0.03%
2018/08/15	13	62.65	2	62.20	62.50	11	3,706	0.30%
2018/08/13	1	59.00	0	0.00	59.00	1	3,711	0.03%
2018/08/08	0	0.00	1	61.70	61.80	-1	3,881	-0.03%
2018/08/07	0	0.00	1	60.10	60.30	-1	3,861	-0.03%
2018/08/06	1	60.10	0	0.00	60.30	1	3,943	0.03%
2018/08/03	0	0.00	1	58.80	60.10	-1	3,930	-0.03%
2018/08/02	1	58.90	0	0.00	58.70	1	3,914	0.03%
2018/08/01	0	0.00	2	59.20	59.40	-2	3,903	-0.05%
2018/07/31	0	0.00	1	58.20	58.60	-1	3,883	-0.03%
2018/07/30	1	58.00	3	58.13	58.00	-2	3,871	-0.05%
2018/07/27	11	62.09	5	62.00	62.00	6	3,790	0.16%
2018/07/26	1	61.90	0	0.00	62.00	1	3,688	0.03%
2018/07/23	0	0.00	1	60.80	60.90	-1	3,657	-0.03%
2018/07/18	2	63.15	1	63.00	63.00	1	3,718	0.03%
2018/07/17	0	0.00	1	62.80	62.70	-1	3,685	-0.03%
2018/07/16	1	62.70	0	0.00	62.60	1	3,682	0.03%
2018/07/06	0	0.00	1	59.40	59.90	-1	3,900	-0.03%
2018/07/05	0	0.00	20	60.10	59.60	-20	3,902	-0.51%
2018/06/29	1	61.70	0	0.00	62.20	1	4,158	0.02%
2018/06/25	6	62.98	1	62.80	62.60	5	4,338	0.12%
2018/06/20	0	0.00	5	62.60	62.40	-5	4,985	-0.10%
2018/06/19	13	62.83	3	62.87	62.80	10	5,034	0.20%
2018/06/15	3	62.80	3	63.20	63.20	0	5,142	0.00%
2018/06/14	3	61.80	0	0.00	62.20	3	5,170	0.06%
2018/06/13	2	61.95	1	61.80	62.10	1	5,182	0.02%
2018/06/12	10	62.50	0	0.00	62.70	10	5,278	0.19%
2018/06/08	0	0.00	1	65.00	65.00	-1	5,401	-0.02%
2018/06/05	1	63.60	1	64.70	64.40	0	5,501	0.00%
2018/06/04	0	0.00	18	63.51	64.40	-18	5,602	-0.32%
2018/06/01	9	61.50	7	62.49	62.40	2	5,906	0.03%
2018/05/28	5	62.00	6	62.65	62.70	-1	6,088	-0.02%
2018/05/25	5	62.40	8	62.73	62.70	-3	6,103	-0.05%
2018/05/24	0	0.00	3	61.43	61.40	-3	6,106	-0.05%
2018/05/22	2	61.60	0	0.00	61.90	2	6,171	0.03%
2018/05/21	1.1	62.00	4	60.38	62.00	-2.9	6,146	-0.05%
2018/05/18	1	59.70	0	0.00	59.60	1	6,028	0.02%
2018/05/17	0	0.00	1	60.00	59.70	-1	6,050	-0.02%
2018/05/16	7	59.97	3	59.67	60.00	4	6,008	0.07%
2018/05/14	0	0.00	4	58.63	59.00	-4	6,001	-0.07%
2018/05/11	0	0.00	1	58.10	58.20	-1	5,942	-0.02%
2018/05/10	2	58.20	0	0.00	57.90	2	5,939	0.03%
2018/05/08	5	57.30	0	0.00	57.60	5	5,945	0.08%
2018/05/02	0	0.00	5	58.30	58.80	-5	5,917	-0.08%
2018/04/27	1	57.50	0	0.00	57.30	1	5,887	0.02%
2018/04/26	0	0.00	15	57.80	57.80	-15	5,882	-0.26%
2018/04/20	1	58.20	1	58.20	58.10	0	5,971	0.00%
2018/04/19	0	0.00	1	58.80	58.50	-1	5,981	-0.02%
2018/04/18	0	0.00	5	57.36	58.10	-5	5,973	-0.08%
2018/04/17	2	57.50	0	0.00	56.80	2	6,013	0.03%
2018/04/16	10	58.80	0	0.00	58.80	10	5,966	0.17%
2018/04/13	7	58.60	0	0.00	58.60	7	5,943	0.12%
2018/04/12	3.2	58.63	1	58.40	58.60	2.2	5,904	0.04%
2018/04/10	1.1	58.60	0	0.00	58.50	1.1	5,854	0.02%
2018/04/09	1	58.30	3	58.33	58.50	-2	5,787	-0.03%
2018/04/02	1	56.30	0	0.00	56.30	1	5,594	0.02%
2018/03/30	1	55.90	3	56.27	56.40	-2	5,566	-0.04%
2018/03/29	3	57.00	0	0.00	56.30	3	5,495	0.05%
2018/03/28	2.1	56.42	1	56.40	57.00	1.1	5,485	0.02%
2018/03/27	17	57.97	6	59.12	57.00	11	5,392	0.20%
2018/03/26	10	58.31	12	58.10	58.00	-2	4,942	-0.04%
2018/03/23	6	56.42	4	58.10	58.90	2	4,854	0.04%
2018/03/22	2	57.90	6	57.40	57.50	-4	4,639	-0.09%
2018/03/21	0	0.00	1	59.00	59.10	-1	4,534	-0.02%
2018/03/20	5	57.76	3	57.90	58.10	2	4,400	0.05%
2018/03/19	5	57.30	5	57.62	58.00	0	4,319	0.00%
2018/03/16	0	0.00	6	56.52	57.00	-6	4,292	-0.14%
2018/03/15	3	57.40	3	56.87	57.40	0	4,157	0.00%
2018/03/14	1	55.50	0	0.00	55.60	1	4,021	0.02%
2018/03/13	1	55.30	0	0.00	55.50	1	3,960	0.03%
2018/03/12	0	0.00	2	55.25	55.40	-2	3,927	-0.05%
2018/03/09	3	54.30	3	54.27	54.20	0	3,880	0.00%
2018/03/08	3	54.90	1	55.70	54.70	2	3,864	0.05%
2018/03/07	3	53.43	8	55.18	55.30	-5	3,723	-0.13%
2018/03/06	0	0.00	1	52.50	52.30	-1	3,379	-0.03%
2018/03/05	5	52.44	4	52.90	51.90	1	3,440	0.03%
2018/03/02	12	51.49	0	0.00	51.40	12	3,274	0.37%
2018/03/01	3	51.10	0	0.00	51.90	3	3,230	0.09%
2018/02/26	0	0.00	2	51.60	52.00	-2	3,204	-0.06%
2018/02/12	0	0.00	0.3	47.75	47.60	-0.3	4,078	-0.01%
2018/02/09	2	47.00	0	0.00	47.65	2	4,123	0.05%
2018/02/07	1	48.40	2	48.55	48.40	-1	4,307	-0.02%
2018/01/31	1	51.80	0	0.00	51.50	1	4,921	0.02%
2018/01/30	2	52.20	0	0.00	51.60	2	5,010	0.04%
2018/01/29	0	0.00	1	52.30	52.50	-1	5,010	-0.02%
2018/01/26	0	0.00	1	52.90	52.60	-1	5,004	-0.02%
2018/01/18	1	53.10	0	0.00	53.00	1	5,075	0.02%
2018/01/12	0	0.00	4	52.20	52.10	-4	4,958	-0.08%
2018/01/11	3	52.30	0	0.00	52.00	3	4,944	0.06%
2018/01/10	1	51.70	0	0.00	51.50	1	4,850	0.02%
2018/01/05	0	0.00	1	51.00	51.80	-1	4,806	-0.02%
2018/01/03	0	0.00	10	50.80	50.80	-10	4,753	-0.21%