中磊 (5388)-元大-復北券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
124.0
漲跌
▲1.0
漲幅
+0.81%
成交量
3,032張
產業
上市通信網路類股
732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

中磊 (5388)籌碼相關－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3.1	124.34	3	123.50	124.00	0.1	5,159	0.00%
2024/04/23	1.1	122.12	0	0.00	123.00	1.1	5,128	0.02%
2024/04/22	0	122.00	0	0.00	121.00	0	5,120	0.00%
2024/04/19	1	122.01	2	121.50	121.50	-1	5,100	-0.02%
2024/04/18	6.2	121.94	0	0.00	124.00	6.2	5,068	0.12%
2024/04/17	6.1	124.45	0.9	124.56	123.50	5.2	5,025	0.10%
2024/04/16	5	127.40	6	125.00	125.00	-1	4,942	-0.02%
2024/04/15	3	131.50	3	131.50	130.50	0	4,918	0.00%
2024/04/11	3.2	133.20	0.1	133.50	134.00	3.1	4,909	0.06%
2024/04/10	5	134.20	0	0.00	134.00	5	4,902	0.10%
2024/04/09	3	134.00	0	0.00	134.00	3	4,878	0.06%
2024/04/08	1.1	135.05	1	135.00	135.50	0.1	4,850	0.00%
2024/04/03	6	136.33	0	0.00	136.00	6	4,843	0.12%
2024/04/02	4	137.00	0	0.00	137.50	4	4,821	0.08%
2024/04/01	10	137.00	3	137.00	137.50	7	4,801	0.15%
2024/03/29	11.4	135.28	0	0.00	135.50	11.4	4,769	0.24%
2024/03/28	11.2	147.70	3	146.67	144.00	8.2	4,646	0.18%
2024/03/27	5.2	145.57	2	148.00	148.50	3.2	4,535	0.07%
2024/03/26	7.1	142.21	5	143.70	145.00	2.1	4,469	0.05%
2024/03/25	10.3	148.75	2	148.50	147.00	8.3	4,390	0.19%
2024/03/22	5	146.90	6.5	148.00	149.00	-1.5	4,355	-0.03%
2024/03/21	1.5	144.50	3.1	145.50	147.00	-1.6	4,299	-0.04%
2024/03/20	16.1	149.14	21.1	145.32	143.50	-5	4,290	-0.12%
2024/03/19	1	143.00	14.2	142.65	143.00	-13.2	4,364	-0.30%
2024/03/18	3	137.33	1	138.00	138.00	2	4,498	0.04%
2024/03/15	1	138.50	0	0.00	137.50	1	4,535	0.02%
2024/03/14	0	0.00	2.1	139.97	137.00	-2.1	4,493	-0.05%
2024/03/13	2	136.00	1	137.50	138.00	1	4,441	0.02%
2024/03/12	1	135.50	1	135.50	136.00	0	4,401	0.00%
2024/03/11	4	132.88	1	136.50	132.00	3	4,374	0.07%
2024/03/08	1.5	137.49	16	138.19	135.50	-14.5	4,320	-0.34%
2024/03/07	30.2	139.49	12	142.17	140.00	18.2	4,282	0.43%
2024/03/06	27.9	140.17	13	142.08	138.50	14.9	4,202	0.35%
2024/03/05	53.1	143.08	64.2	144.08	145.50	-11.1	3,978	-0.28%
2024/03/04	1.2	140.25	5	140.70	141.50	-3.8	3,796	-0.10%
2024/03/01	0	0.00	1	136.50	135.50	-1	3,706	-0.03%
2024/02/29	0	136.00	0	0.00	135.50	0	3,692	0.00%
2024/02/27	2	136.75	10	133.80	135.50	-8	3,654	-0.22%
2024/02/26	1.2	136.58	3	137.67	136.00	-1.8	3,604	-0.05%
2024/02/23	38	138.83	19	135.58	139.50	19	3,543	0.54%
2024/02/22	24	133.38	33.1	134.20	136.50	-9.1	3,357	-0.27%
2024/02/20	6	130.00	0	0.00	129.00	6	3,213	0.19%
2024/02/19	2	127.50	1.2	128.00	128.00	0.8	3,201	0.02%
2024/02/16	1	124.50	0	0.00	125.00	1	3,191	0.03%
2024/02/15	2.2	124.50	0	0.00	124.50	2.2	3,268	0.07%
2024/02/05	8	125.94	10	126.00	125.50	-2	3,269	-0.06%
2024/02/02	1	127.00	5	126.50	127.00	-4	3,411	-0.12%
2024/02/01	0	128.50	1	128.00	127.50	-1	3,511	-0.03%
2024/01/31	23	130.28	13	129.50	130.00	10	3,509	0.28%
2024/01/30	1	128.00	5	128.00	128.00	-4	3,476	-0.12%
2024/01/29	1	128.50	0	0.00	128.50	1	3,467	0.03%
2024/01/26	5	128.50	0	0.00	128.50	5	3,495	0.14%
2024/01/25	1	126.50	0	0.00	128.00	1	3,542	0.03%
2024/01/24	8	127.75	0	0.00	127.50	8	3,542	0.23%
2024/01/23	0	0.00	2	130.50	130.00	-2	3,519	-0.06%
2024/01/19	1	126.00	0	0.00	127.00	1	3,534	0.03%
2024/01/16	0	0.00	1	128.50	128.00	-1	3,534	-0.03%
2024/01/12	5	128.90	1	126.50	128.00	4	3,547	0.11%
2024/01/10	2	125.00	0	0.00	125.50	2	3,590	0.06%
2024/01/09	1	125.50	0	0.00	125.50	1	3,616	0.03%
2024/01/08	3	127.67	0	0.00	127.00	3	3,606	0.08%
2024/01/04	1	132.00	0	0.00	130.50	1	3,649	0.03%
2023/12/29	0	0.00	11	135.00	134.50	-11	3,670	-0.30%
2023/12/28	0	0.00	1	134.50	134.50	-1	3,690	-0.03%
2023/12/27	5	133.50	0	0.00	134.00	5	3,720	0.13%
2023/12/26	6	133.50	1.4	133.00	133.50	4.6	3,733	0.12%
2023/12/25	11	131.23	1	131.63	131.50	10	3,760	0.27%
2023/12/22	0.1	133.50	1	135.49	133.00	-1	3,865	-0.03%
2023/12/21	4	131.88	7.1	132.99	131.00	-3.1	3,822	-0.08%
2023/12/20	3	133.50	1	134.00	133.00	2	3,821	0.05%
2023/12/19	3.1	134.31	1	134.00	133.50	2.1	3,811	0.06%
2023/12/18	5	138.40	3	140.17	136.50	2	3,802	0.05%
2023/12/15	2	138.73	7	138.57	137.00	-5	3,741	-0.13%
2023/12/14	26.6	139.94	30.1	139.78	141.00	-3.5	3,682	-0.09%
2023/12/13	24.5	133.59	23.4	135.97	136.50	1.1	3,371	0.03%
2023/12/12	11.1	128.91	5	129.10	128.50	6.1	3,142	0.19%
2023/12/11	0	0.00	4	125.38	126.00	-4	3,098	-0.13%
2023/12/07	1	123.50	0	0.00	123.00	1	3,129	0.03%
2023/12/06	1	125.51	0	0.00	125.00	1	3,228	0.03%
2023/12/05	2	126.50	1	126.00	127.00	1	3,230	0.03%
2023/12/04	0	0.00	6	127.50	127.00	-6	3,302	-0.18%
2023/12/01	2	126.50	4	125.75	125.50	-2	3,433	-0.06%
2023/11/30	3	123.33	0	0.00	124.00	3	3,442	0.09%
2023/11/29	1	123.50	2	123.75	124.00	-1	3,435	-0.03%
2023/11/28	0	0.00	2	123.00	123.00	-2	3,453	-0.06%
2023/11/27	4	119.25	0	0.00	119.50	4	3,476	0.12%
2023/11/24	1	122.00	1	121.50	121.00	0	3,487	0.00%
2023/11/22	2	123.00	0	0.00	123.00	2	3,581	0.06%
2023/11/20	6	122.42	0	0.00	122.00	6	3,669	0.16%
2023/11/17	1	120.00	0	0.00	121.50	1	3,769	0.03%
2023/11/16	1	121.50	1	123.00	122.50	0	3,815	0.00%
2023/11/15	3	122.50	0	0.00	121.00	3	3,881	0.08%
2023/11/14	1	125.00	6	124.92	123.00	-5	3,883	-0.13%
2023/11/13	1	121.00	6	120.50	120.00	-5	3,893	-0.13%
2023/11/10	7	120.00	19	120.87	121.50	-12	3,887	-0.31%
2023/11/09	3	113.17	0	0.00	113.50	3	3,781	0.08%
2023/11/06	1	118.00	0	0.00	118.50	1	3,833	0.03%
2023/11/03	0	0.00	2.1	119.00	118.00	-2.1	3,870	-0.05%
2023/11/02	3	117.17	0	0.00	116.50	3	3,910	0.08%
2023/11/01	2	110.50	0	0.00	112.50	2	4,043	0.05%
2023/10/27	2	112.50	0	0.00	112.50	2	4,977	0.04%
2023/10/26	0.1	115.50	0	0.00	115.00	0.1	5,299	0.00%
2023/10/25	2	117.50	1	116.50	116.50	1	5,373	0.02%
2023/10/23	0	0.00	5	115.00	114.00	-5	5,401	-0.09%
2023/10/20	0.1	114.50	12	113.67	114.50	-11.9	5,447	-0.22%
2023/10/19	0.1	116.00	6	116.17	115.50	-5.9	5,476	-0.11%
2023/10/18	2	115.00	0	0.00	115.50	2	5,527	0.04%
2023/10/17	0	0.00	5	119.00	118.50	-5	5,537	-0.09%
2023/10/16	1	118.00	0	0.00	118.50	1	5,613	0.02%
2023/10/12	1	119.00	0	0.00	119.00	1	5,766	0.02%
2023/10/11	3.1	118.49	0	0.00	117.00	3.1	5,809	0.05%
2023/10/05	0	0.00	1	123.50	121.50	-1	6,046	-0.02%
2023/10/04	2	119.50	1.6	121.50	121.50	0.4	6,148	0.01%
2023/10/03	6	122.25	0	0.00	120.50	6	6,252	0.10%
2023/10/02	2	123.00	1	124.50	123.50	1	6,502	0.02%
2023/09/28	0.1	123.50	2	122.50	123.00	-1.9	6,793	-0.03%
2023/09/27	9	121.39	1.4	122.69	123.00	7.6	6,869	0.11%
2023/09/26	0.2	128.25	0	0.00	126.50	0.2	6,952	0.00%
2023/09/25	0.1	129.00	2	130.00	130.00	-1.9	7,322	-0.03%
2023/09/22	1	127.00	2	127.75	128.50	-1	7,519	-0.01%
2023/09/21	5	124.80	2	125.00	125.50	3	7,988	0.04%
2023/09/19	0.6	132.00	1	132.00	132.00	-0.4	8,272	0.00%
2023/09/15	3	130.50	0	0.00	129.50	3	8,227	0.04%
2023/09/14	1.4	130.64	5	130.10	131.50	-3.6	8,259	-0.04%
2023/09/13	1	127.01	1	127.00	128.00	0	8,254	0.00%
2023/09/12	0	0.00	3	126.00	127.50	-3	8,282	-0.04%
2023/09/11	2	130.00	1	131.50	126.50	1	8,262	0.01%
2023/09/08	1	126.50	0	0.00	127.00	1	8,152	0.01%
2023/09/07	5	125.30	7	126.21	126.00	-2	8,141	-0.02%
2023/09/06	6	124.75	9.1	127.01	125.50	-3.1	8,068	-0.04%
2023/09/05	0	0.00	34	121.19	122.50	-34	7,903	-0.43%
2023/09/04	1	117.00	1	118.50	118.00	0	7,875	0.00%
2023/09/01	7	119.00	0	0.00	117.50	7	7,921	0.09%
2023/08/30	2	121.00	0	0.00	120.00	2	7,966	0.03%
2023/08/29	0	0.00	1	120.50	120.50	-1	7,982	-0.01%
2023/08/25	2.1	119.25	4.3	119.75	118.50	-2.2	8,125	-0.03%
2023/08/24	0	0.00	2	119.50	119.00	-2	8,105	-0.02%
2023/08/23	1	120.50	5.2	120.71	120.00	-4.2	8,112	-0.05%
2023/08/22	1.2	117.63	1	118.00	118.00	0.2	8,066	0.00%
2023/08/21	0	0.00	2	116.25	117.00	-2	7,998	-0.03%
2023/08/18	2.1	114.48	1	114.00	113.00	1.1	7,910	0.01%
2023/08/17	0	0.00	1	116.00	116.00	-1	7,921	-0.01%
2023/08/16	1.1	112.55	3	112.67	113.00	-1.9	7,860	-0.02%
2023/08/15	0.1	113.50	3.2	113.40	114.00	-3.1	7,846	-0.04%
2023/08/14	6.1	108.92	2	110.25	110.50	4.1	7,876	0.05%
2023/08/11	1	113.50	3	112.83	112.00	-2	7,835	-0.03%
2023/08/10	1	113.00	0	113.00	111.00	1	7,810	0.01%
2023/08/09	0	0.00	4	114.38	114.00	-4	7,740	-0.05%
2023/08/08	5	112.20	3	112.83	112.00	2	7,740	0.03%
2023/08/07	11.1	111.76	62	111.75	115.50	-50.9	7,700	-0.66%
2023/08/04	16.2	117.57	1.6	117.38	118.00	14.6	7,523	0.19%
2023/08/02	13	119.42	22.2	119.70	117.00	-9.2	7,407	-0.12%
2023/08/01	69.4	122.84	9.1	116.78	116.00	60.3	7,110	0.85%
2023/07/31	4	118.25	22.4	121.13	122.00	-18.4	6,588	-0.28%
2023/07/28	0	110.00	5	110.60	111.00	-5	6,283	-0.08%
2023/07/27	0	108.50	0	0.00	108.00	0	6,217	0.00%
2023/07/26	1	108.00	1	109.50	107.00	0	6,208	0.00%
2023/07/25	7	108.29	2	108.50	107.50	5	6,191	0.08%
2023/07/24	0	0.00	22.5	108.70	110.50	-22.5	6,145	-0.37%
2023/07/21	3	107.00	1	107.50	108.50	2	6,114	0.03%
2023/07/20	2.4	109.80	2.1	109.39	109.50	0.3	6,082	0.00%
2023/07/19	7.2	111.91	25	111.50	111.00	-17.8	6,028	-0.30%
2023/07/18	4	114.13	4	113.13	114.50	0	5,972	0.00%
2023/07/17	7.1	115.56	0.3	116.50	115.00	6.8	5,911	0.12%
2023/07/14	33.1	115.15	6	116.58	117.00	27.1	5,830	0.47%
2023/07/13	5	117.40	10.6	119.43	116.00	-5.6	5,767	-0.10%
2023/07/12	58	115.67	2	116.00	116.00	56	5,548	1.01%
2023/07/11	13	116.42	7.1	117.06	117.00	5.9	5,505	0.11%
2023/07/10	3	113.50	7	113.00	113.00	-4	5,547	-0.07%
2023/07/07	21.9	114.83	36	115.67	114.00	-14.1	5,483	-0.26%
2023/07/06	9	117.45	6.3	117.99	119.50	2.7	5,280	0.05%
2023/07/05	4	114.50	4	114.75	113.50	0	5,019	0.00%
2023/07/04	5.1	112.89	4.5	113.24	115.00	0.6	4,973	0.01%
2023/07/03	16.3	108.68	20.5	111.60	114.00	-4.3	4,827	-0.09%
2023/06/30	5	104.00	5	103.70	105.00	0	4,488	0.00%
2023/06/29	23.2	105.63	27.2	107.77	106.50	-4	4,411	-0.09%
2023/06/28	38.1	102.99	45.1	100.67	99.60	-7	3,984	-0.18%
2023/06/27	1	95.50	12	96.30	96.50	-11	3,650	-0.30%
2023/06/26	2	94.30	4	96.75	97.00	-2	3,648	-0.05%
2023/06/20	5	96.64	2	96.95	95.70	3	3,649	0.08%
2023/06/19	1	98.40	2.2	98.03	98.50	-1.2	3,581	-0.03%
2023/06/16	2.6	96.20	0	0.00	97.00	2.6	3,543	0.07%
2023/06/15	1.1	96.70	0	0.00	97.20	1.1	3,493	0.03%
2023/06/14	4	96.18	11	96.20	96.70	-7	3,493	-0.20%
2023/06/13	1	95.20	30	95.20	95.40	-29	3,545	-0.82%
2023/06/12	2	94.50	0	0.00	95.30	2	3,647	0.05%
2023/06/09	2	95.40	0	0.00	95.40	2	3,704	0.05%
2023/06/07	7	94.50	20.1	94.60	94.80	-13.1	3,905	-0.34%
2023/06/06	21	95.55	1	96.20	96.30	20	3,923	0.51%
2023/06/05	28.1	98.38	20	98.38	98.40	8.1	3,934	0.21%
2023/06/02	1.1	96.06	0	0.00	95.60	1.1	4,004	0.03%
2023/06/01	2	96.95	3	96.93	95.70	-1	4,024	-0.02%
2023/05/31	0.1	94.70	10.2	95.11	95.50	-10.1	3,959	-0.26%
2023/05/30	0.2	93.05	6	92.62	92.40	-5.8	3,811	-0.15%
2023/05/29	1	91.60	13	92.52	93.30	-12	3,830	-0.31%
2023/05/26	0.6	90.16	3	90.50	90.60	-2.5	3,801	-0.06%
2023/05/25	1	89.00	0	0.00	89.20	1	3,767	0.03%
2023/05/24	0	0.00	16.1	88.76	89.20	-16.1	3,790	-0.42%
2023/05/23	7	88.99	1	90.30	88.50	6	3,806	0.16%
2023/05/22	0	0.00	4	89.33	89.70	-4	3,783	-0.11%
2023/05/19	1	87.90	2	88.15	88.50	-1	3,778	-0.03%
2023/05/18	17	87.74	35	87.99	87.90	-18	3,834	-0.47%
2023/05/17	10	85.90	22	86.81	86.80	-12	3,779	-0.32%
2023/05/16	10	87.00	8	86.48	86.70	2	3,748	0.05%
2023/05/15	17	84.22	0	0.00	84.80	17	3,738	0.45%
2023/05/12	31	85.42	3	86.17	84.40	28	3,769	0.74%
2023/05/11	11	85.05	20	84.70	84.90	-9	3,728	-0.24%
2023/05/10	5	88.10	1	88.50	87.50	4	3,719	0.11%
2023/05/09	0	0.00	0.1	87.45	87.60	-0.1	3,745	0.00%
2023/05/08	0	0.00	16.1	87.70	88.40	-16.1	3,740	-0.43%
2023/05/05	1	85.50	0	0.00	84.80	1	3,728	0.03%
2023/05/04	10	85.20	6	84.40	85.30	4	3,803	0.11%
2023/05/02	2	82.80	0	0.00	82.90	2	3,857	0.05%
2023/04/28	21	82.10	1	82.30	82.10	20	3,868	0.52%
2023/04/27	5	81.34	0.1	82.40	81.20	4.9	3,854	0.13%
2023/04/26	5	80.28	0	0.00	81.10	5	3,841	0.13%
2023/04/25	20.1	81.24	0	0.00	80.30	20.1	3,838	0.52%
2023/04/24	13	82.65	0	0.00	82.70	13	3,812	0.34%
2023/04/21	9	83.43	1.2	83.15	82.70	7.8	3,827	0.20%
2023/04/20	6	85.88	0	0.00	85.50	6	3,812	0.16%
2023/04/19	1	88.40	0	0.00	88.10	1	3,842	0.03%
2023/04/18	4	87.70	0	0.00	88.00	4	3,828	0.10%
2023/04/14	2	88.90	1	88.50	88.60	1	3,822	0.03%
2023/04/13	13	88.43	0.5	88.68	87.70	12.5	3,788	0.33%
2023/04/11	0	94.60	0	0.00	94.60	0	3,562	0.00%
2023/04/10	5.1	92.70	0	0.00	93.60	5.1	3,490	0.15%
2023/04/07	3.1	93.83	0.5	95.68	93.50	2.6	3,441	0.08%
2023/04/06	0.3	95.60	2	96.00	96.60	-1.7	3,367	-0.05%
2023/03/31	0.2	95.13	0	0.00	94.80	0.2	3,315	0.01%
2023/03/30	5.1	95.33	4.3	95.11	95.10	0.8	3,279	0.03%
2023/03/29	0.1	92.20	14.4	92.96	92.80	-14.3	3,145	-0.45%
2023/03/28	3	91.37	21	90.83	90.90	-18	3,160	-0.57%
2023/03/27	0	0.00	7	91.84	91.80	-7	3,138	-0.22%
2023/03/23	0	0.00	5	91.38	91.80	-5	3,240	-0.15%
2023/03/22	19.3	90.89	0	0.00	90.70	19.3	3,260	0.59%
2023/03/21	3	90.53	0	0.00	90.80	3	3,276	0.09%
2023/03/20	2	89.25	3	89.93	89.60	-1	3,268	-0.03%
2023/03/17	0	0.00	3	89.67	89.70	-3	3,292	-0.09%
2023/03/16	1.2	88.62	75	89.59	88.10	-73.8	3,291	-2.24%
2023/03/15	13	91.37	15	92.06	91.00	-2	3,298	-0.06%
2023/03/14	15	91.21	8	91.29	91.50	7	3,266	0.21%
2023/03/13	11	90.43	50	89.40	91.00	-39	3,256	-1.20%
2023/03/10	20.1	90.60	6	90.83	89.10	14.1	3,186	0.44%
2023/03/09	27	91.00	3	90.60	91.10	24	3,171	0.76%
2023/03/08	2	90.45	25	90.26	91.30	-23	3,213	-0.72%
2023/03/07	21	89.47	7.7	89.76	89.60	13.3	3,307	0.40%
2023/03/06	9	87.40	27	87.51	87.20	-18	3,216	-0.56%
2023/03/03	3	85.70	3	85.60	85.70	0	3,409	0.00%
2023/03/02	0	0.00	2	85.70	85.80	-2	3,478	-0.06%
2023/03/01	12	83.88	17.1	84.78	85.60	-5.1	3,540	-0.14%
2023/02/24	4.1	84.58	26	85.44	84.30	-22	3,577	-0.61%
2023/02/23	3	84.67	1	84.60	84.80	2	3,636	0.06%
2023/02/22	3	82.87	3	83.67	84.40	0	3,897	0.00%
2023/02/21	2	83.95	0	0.00	83.90	2	4,086	0.05%
2023/02/20	0.2	85.00	3	84.50	84.20	-2.8	4,123	-0.07%
2023/02/17	17.2	84.85	23.1	84.85	84.70	-5.9	4,171	-0.14%
2023/02/16	1	84.60	13.4	84.04	84.90	-12.4	4,171	-0.30%
2023/02/15	0	0.00	7	82.39	82.30	-7	4,188	-0.17%
2023/02/14	0	0.00	2	82.00	81.50	-2	4,229	-0.05%
2023/02/13	1	81.00	3	81.23	81.30	-2	4,257	-0.05%
2023/02/10	6	80.70	70	81.09	80.50	-64	4,281	-1.49%
2023/02/09	1	82.20	3	82.27	82.10	-2	4,282	-0.05%
2023/02/08	2	83.25	14	82.89	82.50	-12	4,282	-0.28%
2023/02/07	32	83.08	2	82.60	83.30	30	4,269	0.70%
2023/02/06	2	82.55	0	0.00	82.50	2	4,254	0.05%
2023/02/03	13	83.06	6	83.35	82.70	7	4,261	0.16%
2023/02/02	82	82.23	11	81.72	83.00	71	4,238	1.68%
2023/02/01	0	0.00	14.1	82.21	81.90	-14.1	4,184	-0.34%
2023/01/31	10	80.50	9	79.60	80.30	1	4,144	0.02%
2023/01/30	1	80.00	0	0.00	79.90	1	4,147	0.02%
2023/01/17	0	0.00	2.6	78.96	79.00	-2.6	4,160	-0.06%
2023/01/16	2	78.70	1	78.30	78.90	1	4,198	0.02%
2023/01/13	4	78.90	1	79.90	78.20	3	4,264	0.07%
2023/01/12	21	79.70	1	79.20	79.50	20	4,296	0.47%
2023/01/11	20	79.90	1.2	79.82	79.30	18.8	4,356	0.43%
2023/01/10	2.1	78.75	1	80.40	78.60	1.1	4,393	0.02%
2023/01/09	19.2	80.64	3	80.53	79.80	16.2	4,419	0.37%
2023/01/05	10.1	77.79	0	0.00	76.90	10.1	4,423	0.23%
2023/01/04	0	0.00	2	78.30	77.30	-2	4,556	-0.04%
2023/01/03	0.3	76.80	0	0.00	76.70	0.3	4,612	0.01%
2022/12/29	2	75.70	0	0.00	75.90	2	4,775	0.04%
2022/12/28	12	76.35	0	0.00	76.30	12	4,834	0.25%
2022/12/27	0	0.00	1	78.70	78.10	-1	4,920	-0.02%
2022/12/26	3	77.47	0	0.00	77.30	3	5,014	0.06%
2022/12/23	1	76.80	0	0.00	77.40	1	5,083	0.02%
2022/12/21	2	76.90	13	76.65	76.50	-11	5,228	-0.21%
2022/12/20	13.1	77.06	30	78.57	76.00	-16.9	5,242	-0.32%
2022/12/19	11	80.33	0	0.00	80.20	11	5,218	0.21%
2022/12/16	5	81.44	1	81.90	81.20	4	5,240	0.08%
2022/12/15	22	84.24	12	83.76	83.40	10	5,220	0.19%
2022/12/14	20	82.30	7	81.63	82.20	13	5,163	0.25%
2022/12/13	7.1	79.81	40	79.80	79.40	-32.9	5,129	-0.64%
2022/12/12	0	0.00	130	81.00	81.50	-130	5,161	-2.52%	大賣/鉅額交易
2022/12/09	0.1	81.76	0	0.00	80.90	0.1	5,185	0.00%
2022/12/08	6	82.08	5	81.04	81.70	1	5,228	0.02%
2022/12/07	14.4	81.65	21	80.60	80.40	-6.6	5,247	-0.13%
2022/12/06	8.1	84.68	1	83.70	83.20	7.1	5,271	0.13%
2022/12/05	0	0.00	14.1	85.04	84.90	-14.1	5,258	-0.27%
2022/12/02	1	84.30	2	84.45	83.90	-1	5,234	-0.02%
2022/12/01	7.2	84.03	13	84.42	83.90	-5.9	5,260	-0.11%
2022/11/30	1	84.19	11	83.95	83.50	-10	5,230	-0.19%
2022/11/29	0.1	84.30	17	84.22	84.10	-16.9	5,229	-0.32%
2022/11/28	7	81.74	0	0.00	81.60	7	5,157	0.14%
2022/11/25	62	82.50	8.1	82.69	82.70	54	5,168	1.04%
2022/11/24	30	80.10	7	81.41	81.10	23	4,974	0.46%
2022/11/23	62	80.75	3	80.10	79.80	59	4,998	1.18%
2022/11/22	2	78.75	1.2	80.14	80.40	0.8	5,052	0.02%
2022/11/21	7	80.24	3	80.07	79.10	4	5,104	0.08%
2022/11/18	51	80.49	22	81.56	80.40	29	5,068	0.57%
2022/11/17	19	79.87	8.1	79.81	78.30	10.9	4,928	0.22%
2022/11/16	4	76.10	1	77.50	76.80	3	4,910	0.06%
2022/11/15	4.1	76.93	0	0.00	76.90	4.1	4,983	0.08%
2022/11/14	4	76.63	4	77.20	77.40	0	5,111	0.00%
2022/11/11	8.3	77.89	4	78.75	77.00	4.3	5,187	0.08%
2022/11/10	29.1	78.43	1	78.40	78.20	28.1	5,206	0.54%
2022/11/09	0.1	78.65	0	0.00	78.60	0.1	5,299	0.00%
2022/11/08	6.1	77.95	4	78.28	77.20	2.1	5,540	0.04%
2022/11/07	505.2	78.28	1	78.00	78.70	504.2	5,723	8.81%	大買/鉅額交易
2022/11/04	0	0.00	3	77.60	77.50	-3	6,027	-0.05%
2022/11/03	0	0.00	1	77.10	77.90	-1	6,235	-0.02%
2022/11/02	0.1	76.90	1	76.70	76.50	-0.9	6,631	-0.01%
2022/11/01	0.1	76.15	0	0.00	76.40	0.1	7,150	0.00%
2022/10/31	43.1	75.48	1	75.70	75.60	42.1	7,262	0.58%
2022/10/28	168.4	74.15	0	0.00	73.90	168.4	7,343	2.29%	大買/鉅額交易
2022/10/27	2	75.20	2	75.20	75.60	0	7,346	0.00%
2022/10/26	6.2	74.31	5	74.26	74.00	1.2	7,400	0.02%
2022/10/25	3	75.27	6.2	75.26	75.20	-3.2	7,478	-0.04%
2022/10/24	3.1	76.31	2	75.40	75.40	1.1	7,562	0.01%
2022/10/21	149.8	76.42	5	76.60	75.20	144.8	7,615	1.90%	大買/鉅額交易
2022/10/20	60.4	78.82	4	78.60	78.70	56.4	7,592	0.74%
2022/10/19	10	81.89	0	0.00	80.20	10	7,595	0.13%
2022/10/18	2	82.90	0	0.00	82.90	2	7,586	0.03%
2022/10/17	33	78.80	2	80.10	80.80	31	7,594	0.41%
2022/10/14	2.1	80.96	2	81.50	81.80	0.1	7,601	0.00%
2022/10/13	293.1	79.31	6	81.40	78.50	287.1	7,776	3.69%	大買/鉅額交易
2022/10/12	1	80.23	7	81.16	82.40	-6	7,812	-0.08%
2022/10/11	6	85.03	17.1	84.15	85.10	-11.1	7,829	-0.14%
2022/10/07	3	86.47	7	86.19	86.10	-4	8,067	-0.05%
2022/10/06	1	86.20	1	86.20	85.90	0	8,315	0.00%
2022/10/05	0	86.00	0	0.00	84.50	0	8,449	0.00%
2022/10/04	7	84.14	6	84.40	84.50	1	8,540	0.01%
2022/10/03	1,505	80.86	3	81.07	81.70	1,502	8,769	17.13%	大買/鉅額交易
2022/09/29	1	79.10	0	0.00	78.70	1	8,984	0.01%
2022/09/28	10	79.85	0	0.00	78.70	10	8,948	0.11%
2022/09/27	1.1	83.24	0	0.00	83.90	1.1	8,872	0.01%
2022/09/26	1	84.50	0	0.00	84.30	1	8,862	0.01%
2022/09/23	0	0.00	0.2	88.00	87.80	-0.2	8,842	0.00%
2022/09/22	2	90.05	5	90.00	90.40	-3	8,853	-0.03%
2022/09/21	2	90.55	3	91.40	89.50	-1	8,866	-0.01%
2022/09/20	1	90.90	0	0.00	91.30	1	8,865	0.01%
2022/09/19	2	89.75	7	90.43	89.80	-5	8,966	-0.06%
2022/09/16	2	91.01	0	0.00	91.00	2	9,048	0.02%
2022/09/15	6	91.38	4	93.70	91.10	2	9,083	0.02%
2022/09/14	0.1	92.67	0	0.00	93.00	0.1	9,181	0.00%
2022/09/13	3.1	94.68	0	0.00	94.30	3.1	9,219	0.03%
2022/09/12	1	97.80	4	97.38	97.00	-3	9,138	-0.03%
2022/09/08	18.2	94.52	0	94.30	94.10	18.2	9,151	0.20%
2022/09/07	3	93.67	1	93.60	93.90	2	9,240	0.02%
2022/09/06	8	94.92	8	93.76	94.30	0	9,197	0.00%
2022/09/05	2	98.54	1.5	98.33	96.70	0.5	9,117	0.01%
2022/09/02	1	97.10	4	97.35	97.50	-3	9,017	-0.03%
2022/09/01	1	95.11	0	0.00	95.50	1	8,941	0.01%
2022/08/31	3	96.40	11	96.20	97.30	-8	8,915	-0.09%
2022/08/30	25.1	96.77	16	96.18	97.00	9.1	8,901	0.10%
2022/08/29	2.1	92.42	4	92.40	93.20	-1.9	8,830	-0.02%
2022/08/26	5.1	98.22	2	97.65	97.30	3.1	8,717	0.03%
2022/08/25	4	96.55	4	97.13	97.60	0	8,594	0.00%
2022/08/24	7.1	95.79	1	96.00	96.00	6.1	8,542	0.07%
2022/08/23	1	98.70	4	97.33	97.40	-3	8,437	-0.04%
2022/08/22	5	95.50	7	96.20	95.00	-2	8,272	-0.02%
2022/08/19	15	98.25	3.2	97.42	98.40	11.8	8,172	0.14%
2022/08/18	5	97.50	4	98.00	98.50	1	8,029	0.01%
2022/08/17	2	97.45	4	97.30	97.40	-2	7,930	-0.03%
2022/08/16	6	99.03	6	99.45	99.00	0	7,872	0.00%
2022/08/15	18.2	99.28	7	98.61	99.00	11.2	7,812	0.14%
2022/08/12	7	104.57	3	102.50	102.50	4	7,569	0.05%
2022/08/11	3.1	104.00	5	103.10	104.50	-1.9	7,378	-0.03%
2022/08/10	1	104.50	1	103.50	103.50	0	7,075	0.00%
2022/08/09	2	102.51	8	104.94	105.50	-6	6,933	-0.09%
2022/08/08	0	0.00	18.1	98.77	101.00	-18.1	6,612	-0.27%
2022/08/05	6	89.83	6	90.97	92.00	0	6,108	0.00%
2022/08/04	12	88.23	19	88.41	89.70	-7	6,026	-0.12%
2022/08/03	11	86.56	3	87.20	86.30	8	5,972	0.13%
2022/08/02	1	86.00	23	87.03	86.80	-22	6,013	-0.37%
2022/08/01	4	90.18	3	90.40	89.50	1	6,004	0.02%
2022/07/29	0	0.00	3	90.00	90.40	-3	5,973	-0.05%
2022/07/28	1	89.20	21	87.88	88.00	-20	6,009	-0.33%
2022/07/27	2	85.65	0	0.00	87.00	2	5,970	0.03%
2022/07/26	9	85.88	6	85.70	86.00	3	5,991	0.05%
2022/07/25	12	86.30	10	86.05	86.40	2	6,077	0.03%
2022/07/22	9	86.06	22	86.40	85.50	-13	6,196	-0.21%
2022/07/21	15	88.09	11	87.54	88.00	4	6,380	0.06%
2022/07/20	31	86.44	4	88.35	87.70	27	6,531	0.41%
2022/07/19	7	87.97	0	0.00	87.80	7	6,383	0.11%
2022/07/18	4	89.20	2	89.60	88.50	2	6,420	0.03%
2022/07/15	30	89.04	8	87.98	88.20	22	6,451	0.34%
2022/07/14	4	85.35	12	87.33	90.50	-8	6,197	-0.13%
2022/07/13	3	83.00	1	83.00	82.30	2	5,844	0.03%
2022/07/12	1	83.80	5	83.22	84.00	-4	5,685	-0.07%
2022/07/11	7	87.46	12	88.05	85.60	-5	5,535	-0.09%
2022/07/08	4	85.88	16	85.63	86.90	-12	5,213	-0.23%
2022/07/07	4	80.40	3	80.80	82.10	1	4,951	0.02%
2022/07/06	1	77.40	2	77.20	76.00	-1	4,868	-0.02%
2022/07/05	0	0.00	14	76.25	76.10	-14	4,897	-0.29%
2022/07/04	2	76.10	0	0.00	75.00	2	4,909	0.04%
2022/07/01	1	78.30	5	79.22	75.90	-4	4,966	-0.08%
2022/06/30	1	81.20	0	0.00	81.10	1	4,985	0.02%
2022/06/29	1	82.00	14	82.34	82.60	-13	5,025	-0.26%
2022/06/27	1	82.30	0	0.00	83.80	1	5,104	0.02%
2022/06/24	1	84.00	7	83.51	83.60	-6	5,033	-0.12%
2022/06/22	1	81.20	2	83.55	81.20	-1	4,888	-0.02%
2022/06/21	0	0.00	5	79.18	81.20	-5	4,782	-0.10%
2022/06/20	0.1	75.60	0	0.00	75.50	0.1	4,722	0.00%
2022/06/17	6	77.45	0	0.00	76.80	6	4,741	0.13%
2022/06/16	0	0.00	25	82.34	79.60	-25	4,693	-0.53%
2022/06/13	2	77.60	0	0.00	77.30	2	4,700	0.04%
2022/06/10	1	80.20	0	0.00	80.20	1	4,773	0.02%
2022/06/09	0	0.00	30	79.10	79.80	-30	4,911	-0.61%
2022/06/07	31	80.56	2	81.00	80.30	29	4,971	0.58%
2022/06/02	1	80.30	0	0.00	80.30	1	4,927	0.02%
2022/05/31	21	79.98	20	79.92	79.50	1	4,901	0.02%
2022/05/30	2	80.60	1	80.10	80.60	1	4,863	0.02%
2022/05/26	1	77.50	1	78.00	77.50	0	4,793	0.00%
2022/05/25	0	0.00	2	78.75	79.00	-2	4,742	-0.04%
2022/05/24	1	79.60	10	80.29	79.10	-9	4,743	-0.19%
2022/05/20	5	77.00	0	0.00	77.10	5	4,599	0.11%
2022/05/19	1	77.80	19	77.86	77.60	-18	4,562	-0.39%
2022/05/17	0	0.00	1	78.80	78.10	-1	4,537	-0.02%
2022/05/16	25	76.83	0	0.00	77.40	25	4,485	0.56%
2022/05/13	1	75.60	0	0.00	74.90	1	4,417	0.02%
2022/05/12	2	73.00	0	0.00	72.00	2	4,409	0.05%
2022/05/10	1	72.80	1	73.20	74.30	0	4,446	0.00%
2022/05/09	3	75.70	0	0.00	74.20	3	4,448	0.07%
2022/05/06	20	76.19	6	76.30	76.20	14	4,492	0.31%
2022/05/05	18	79.36	1	82.50	79.00	17	4,596	0.37%
2022/05/04	1	82.30	0.2	81.30	82.30	0.9	4,626	0.02%
2022/05/03	3	83.00	0	0.00	82.70	3	4,687	0.06%
2022/04/29	1	85.10	3	84.47	83.40	-2	4,705	-0.04%
2022/04/28	9	85.14	32	86.70	83.60	-23	4,617	-0.50%
2022/04/27	10	85.19	4.3	85.89	87.40	5.7	4,487	0.13%
2022/04/26	4	86.20	7	83.60	86.70	-3	4,372	-0.07%
2022/04/25	2	82.80	18	81.30	81.50	-16	4,279	-0.37%
2022/04/22	18	84.96	3	85.70	86.30	15	4,356	0.34%
2022/04/21	5	84.04	5	85.30	85.60	0	4,281	0.00%
2022/04/20	0	0.00	1	80.80	80.10	-1	4,094	-0.02%
2022/04/18	0	0.00	1	75.50	76.10	-1	4,079	-0.02%
2022/04/15	0	0.00	2	76.70	76.40	-2	4,115	-0.05%
2022/04/14	0	0.00	1	78.00	78.00	-1	4,240	-0.02%
2022/04/12	0	0.00	1	76.80	77.90	-1	4,318	-0.02%
2022/04/11	5	76.84	1	76.60	77.50	4	4,378	0.09%
2022/04/08	0	0.00	1	78.50	78.20	-1	4,523	-0.02%
2022/04/07	6	76.93	0	0.00	75.20	6	4,871	0.12%
2022/04/06	0	0.00	5	81.70	81.00	-5	4,809	-0.10%
2022/04/01	0	0.00	3	81.33	81.10	-3	4,744	-0.06%
2022/03/31	1	79.20	4	79.20	79.10	-3	4,662	-0.06%
2022/03/30	1	79.80	15	80.41	80.40	-14	4,650	-0.30%
2022/03/29	4	78.15	0	0.00	78.40	4	4,548	0.09%
2022/03/28	1	79.00	0	0.00	78.80	1	4,492	0.02%
2022/03/24	8	78.63	8	79.44	77.90	0	4,421	0.00%
2022/03/23	1	78.20	0	0.00	77.80	1	4,355	0.02%
2022/03/18	1	76.50	3	76.53	76.10	-2	4,273	-0.05%
2022/03/14	6	78.02	9	78.97	79.30	-3	3,988	-0.08%
2022/03/11	1	76.10	1	75.70	75.90	0	3,855	0.00%
2022/03/08	2	69.75	0	0.00	69.70	2	3,687	0.05%
2022/03/03	0	0.00	1	74.40	74.50	-1	3,636	-0.03%
2022/03/02	1	74.30	0	0.00	74.10	1	3,635	0.03%
2022/03/01	1	74.10	1	74.50	74.50	0	3,623	0.00%
2022/02/25	0	0.00	7	72.54	72.30	-7	3,617	-0.19%
2022/02/24	6	72.83	2	72.25	72.00	4	3,634	0.11%
2022/02/23	1	73.70	0	0.00	73.70	1	3,635	0.03%
2022/02/22	2	74.00	0	0.00	73.60	2	3,640	0.05%
2022/02/21	1	74.40	0	0.00	74.00	1	3,617	0.03%
2022/02/18	1	74.30	1	74.80	74.40	0	3,634	0.00%
2022/02/17	252	73.93	1	74.70	73.90	251	3,671	6.84%	大買/鉅額交易
2022/02/15	3	74.00	3	74.37	73.60	0	3,599	0.00%
2022/02/14	1	74.60	1	74.80	74.50	0	3,561	0.00%
2022/02/10	6	76.70	2.1	76.99	76.50	4	3,469	0.11%
2022/02/09	1	77.80	1	78.60	78.60	0	3,406	0.00%
2022/02/08	0.1	78.30	9	78.46	78.80	-9	3,354	-0.27%
2022/02/07	5	77.26	7	78.09	77.50	-2	3,256	-0.06%
2022/01/26	1	76.20	13	77.43	77.00	-12	3,058	-0.39%
2022/01/25	1	74.90	2	76.00	74.30	-1	2,862	-0.03%
2022/01/24	1	74.80	2	75.30	75.90	-1	2,748	-0.04%
2022/01/20	2	75.15	5	75.64	75.70	-3	2,605	-0.12%
2022/01/19	1	74.80	0	0.00	75.50	1	2,556	0.04%
2022/01/18	1.1	73.78	18.2	74.21	74.80	-17.1	2,407	-0.71%
2022/01/17	2	73.65	5.4	73.73	73.50	-3.4	2,271	-0.15%
2022/01/14	1	68.60	12.1	71.07	70.00	-11.1	2,128	-0.52%
2022/01/13	2	69.05	0	0.00	69.10	2	2,076	0.10%
2022/01/11	10	68.92	2	68.10	67.80	8	2,037	0.39%
2022/01/10	8	70.95	3	72.25	70.20	5	1,990	0.25%
2022/01/07	1	70.90	5.1	71.06	71.00	-4.1	1,928	-0.21%
2022/01/06	7.3	67.69	2.2	67.69	67.40	5.2	1,787	0.29%
2022/01/05	0.7	70.07	8	70.10	69.30	-7.4	1,732	-0.42%
2022/01/04	8.1	70.85	0	0.00	70.30	8.1	1,674	0.48%
2022/01/03	5	74.40	1	75.90	72.60	4	1,580	0.25%
2021/12/30	13.2	74.34	8	73.98	75.70	5.2	1,373	0.38%
2021/12/29	0	0.00	3	70.50	70.30	-3	978	-0.31%
2021/12/28	0	0.00	1	69.60	70.00	-1	967	-0.10%
2021/12/23	7	69.84	11	69.91	69.70	-4	931	-0.43%
2021/12/17	2	68.00	0	0.00	68.00	2	870	0.23%
2021/12/15	0	0.00	4	70.00	69.20	-4	846	-0.47%
2021/12/10	0	0.00	2	69.00	69.00	-2	798	-0.25%
2021/12/07	0	0.00	1	68.00	68.30	-1	774	-0.13%
2021/12/06	3	65.23	0	0.00	65.30	3	756	0.40%
2021/12/03	1	66.00	0	0.00	66.00	1	762	0.13%
2021/12/01	1	66.40	1	66.60	66.50	0	759	0.00%
2021/11/26	6	66.00	0	0.00	65.50	6	744	0.81%
2021/11/24	2	67.10	0	0.00	67.20	2	730	0.27%
2021/11/23	2	68.55	0	0.00	67.20	2	718	0.28%
2021/11/22	0	0.00	3	69.90	70.20	-3	704	-0.43%
2021/11/17	1	68.50	0	0.00	69.00	1	679	0.15%
2021/11/16	0	0.00	9	68.63	69.20	-9	660	-1.36%
2021/11/05	2	68.00	0	0.00	67.00	2	599	0.33%
2021/11/03	0	0.00	1	64.90	64.50	-1	549	-0.18%
2021/10/27	0	0.00	1	64.80	64.70	-1	539	-0.19%
2021/10/19	1	61.80	0	0.00	61.90	1	541	0.18%
2021/10/08	1	62.10	0	0.00	62.30	1	588	0.17%
2021/09/22	0	0.00	1	63.50	63.40	-1	730	-0.14%
2021/09/14	0	0.00	0.8	65.70	65.70	-0.8	739	-0.11%
2021/09/09	0	0.00	1	65.90	67.20	-1	749	-0.13%
2021/09/08	0	0.00	1	66.20	66.00	-1	745	-0.13%
2021/09/06	0	0.00	2	65.90	65.10	-2	742	-0.27%
2021/09/02	1	65.50	0	0.00	65.10	1	749	0.13%
2021/08/31	1	65.10	0	0.00	65.10	1	755	0.13%
2021/08/26	0	0.00	1	65.60	66.00	-1	797	-0.13%
2021/08/23	0	0.00	1	63.40	63.70	-1	776	-0.13%
2021/08/20	0	0.00	3	62.20	62.30	-3	778	-0.39%
2021/08/17	1	61.20	0	0.00	61.20	1	782	0.13%
2021/08/13	3	61.77	0	0.00	61.10	3	862	0.35%
2021/08/11	5	64.20	0	0.00	63.90	5	857	0.58%
2021/07/30	1	65.50	0	0.00	64.90	1	1,016	0.10%
2021/07/26	1	66.60	0	0.00	66.70	1	1,073	0.09%
2021/07/22	1	67.10	0	0.00	67.00	1	1,104	0.09%
2021/07/19	0	0.00	3	67.37	67.60	-3	1,128	-0.27%
2021/07/16	1	67.80	0	0.00	67.60	1	1,163	0.09%
2021/07/15	1	69.60	17	69.39	69.20	-16	1,167	-1.37%
2021/07/14	3	70.33	3	69.30	70.00	0	1,162	0.00%
2021/07/13	1	68.30	0	0.00	69.10	1	1,163	0.09%
2021/07/12	5	68.40	1	67.90	68.00	4	1,163	0.34%
2021/07/09	1	67.20	0	0.00	68.00	1	1,176	0.09%
2021/07/07	9	67.20	0	0.00	67.40	9	1,250	0.72%
2021/07/06	2	68.45	0	0.00	68.10	2	1,268	0.16%
2021/07/05	0	0.00	3	68.77	68.90	-3	1,305	-0.23%
2021/06/25	0	0.00	2	68.70	68.80	-2	1,597	-0.13%
2021/06/16	8	66.20	2	66.05	66.20	6	1,833	0.33%
2021/06/15	0	0.00	11	65.85	65.90	-11	1,963	-0.56%
2021/06/11	2	65.50	0	0.00	65.50	2	1,973	0.10%
2021/06/08	4	64.05	0	0.00	64.10	4	2,004	0.20%
2021/06/04	2	64.50	0	0.00	64.60	2	2,036	0.10%
2021/06/03	1	66.00	0	0.00	66.20	1	2,052	0.05%
2021/06/02	0	0.00	2	66.80	66.40	-2	2,066	-0.10%
2021/06/01	0	0.00	1	67.10	67.40	-1	2,073	-0.05%
2021/05/31	0	0.00	10	66.20	66.50	-10	2,094	-0.48%
2021/05/26	0	0.00	1	64.40	65.00	-1	2,141	-0.05%
2021/05/20	2	62.30	0	0.00	62.00	2	2,082	0.10%
2021/05/19	0	0.00	2	63.80	63.70	-2	2,091	-0.10%
2021/05/18	2	63.25	0	0.00	63.50	2	2,103	0.10%
2021/05/17	0	0.00	3	61.80	59.80	-3	2,104	-0.14%
2021/05/14	1	62.50	0	0.00	63.30	1	2,081	0.05%
2021/05/13	2	62.40	5	61.10	61.60	-3	2,065	-0.15%
2021/05/12	7	62.94	0	0.00	63.30	7	2,041	0.34%
2021/05/11	3	67.47	0	0.00	66.70	3	1,998	0.15%
2021/05/10	1	70.30	1	71.00	70.10	0	1,964	0.00%
2021/05/07	0	0.00	1	70.50	70.60	-1	1,963	-0.05%
2021/05/05	1	70.10	0	0.00	69.80	1	1,978	0.05%
2021/05/04	2	70.00	0	0.00	69.40	2	1,976	0.10%
2021/05/03	2	72.50	0	0.00	71.80	2	1,944	0.10%
2021/04/29	3	74.47	0	0.00	74.10	3	1,946	0.15%
2021/04/28	1	74.40	6	75.02	75.20	-5	1,947	-0.26%
2021/04/26	1	73.50	0	0.00	73.80	1	1,961	0.05%
2021/04/23	3	73.47	0	0.00	73.30	3	1,969	0.15%
2021/04/22	10	74.01	3	74.90	73.30	7	1,981	0.35%
2021/04/20	2	75.20	1.2	75.52	75.50	0.8	1,976	0.04%
2021/04/19	3	76.37	0.3	76.30	75.60	2.7	1,988	0.14%
2021/04/16	6	76.48	5	76.50	76.20	1	1,989	0.05%
2021/04/15	0	0.00	1	75.40	75.50	-1	1,993	-0.05%
2021/04/14	5	75.60	5	74.70	75.00	0	2,001	0.00%
2021/04/13	2	76.50	6	77.28	75.80	-4	1,997	-0.20%
2021/04/12	6	76.37	3	76.60	76.50	3	1,975	0.15%
2021/04/09	5	76.80	3	77.23	76.70	2	1,937	0.10%
2021/04/08	1	77.00	4	77.08	76.50	-3	1,897	-0.16%
2021/04/07	3	74.93	0	0.00	76.10	3	1,830	0.16%
2021/04/06	2	75.50	2	75.95	75.70	0	1,799	0.00%
2021/04/01	3	75.30	16	75.28	75.40	-13	1,745	-0.74%
2021/03/30	2	72.85	0	0.00	73.50	2	1,610	0.12%
2021/03/29	3	73.10	0	0.00	73.00	3	1,583	0.19%
2021/03/25	0	0.00	20	74.23	73.40	-20	1,559	-1.28%
2021/03/24	20	72.95	1	73.00	73.10	19	1,482	1.28%
2021/03/23	2	73.10	0	0.00	72.90	2	1,470	0.14%
2021/03/22	5	72.92	16	72.91	73.20	-11	1,451	-0.76%
2021/03/19	2	73.60	0	0.00	73.70	2	1,428	0.14%
2021/03/18	14	74.09	4	73.80	74.40	10	1,378	0.73%
2021/03/16	21	71.82	0	0.00	71.80	21	1,333	1.57%
2021/03/15	1	71.70	0	0.00	71.70	1	1,399	0.07%
2021/03/12	0	0.00	1	71.30	71.50	-1	1,402	-0.07%
2021/03/11	2	71.35	0	0.00	71.30	2	1,398	0.14%
2021/03/10	1	71.00	1	71.00	71.00	0	1,391	0.00%
2021/03/09	3	70.73	0	0.00	71.30	3	1,391	0.22%
2021/03/08	1	71.70	0	0.00	71.10	1	1,377	0.07%
2021/02/26	2	72.80	0	0.00	72.80	2	1,452	0.14%
2021/02/22	1	74.00	0	0.00	74.00	1	1,482	0.07%
2021/02/18	0	0.00	1	74.00	73.70	-1	1,473	-0.07%
2021/02/04	1	72.10	0	0.00	72.00	1	1,485	0.07%
2021/02/03	1	72.80	0	0.00	72.80	1	1,489	0.07%
2021/02/01	1	72.50	0	0.00	72.60	1	1,530	0.07%
2021/01/28	0	0.00	3	75.20	75.00	-3	1,525	-0.20%
2021/01/27	3	74.70	0	0.00	74.70	3	1,510	0.20%
2021/01/22	0	0.00	1	74.00	73.60	-1	1,472	-0.07%
2021/01/21	2	71.45	1	71.80	71.20	1	1,455	0.07%
2021/01/20	1	72.50	0	0.00	72.00	1	1,438	0.07%
2021/01/19	1	74.00	0	0.00	73.90	1	1,407	0.07%
2021/01/18	1	74.00	0	0.00	74.20	1	1,392	0.07%
2021/01/15	1	75.50	0	0.00	75.20	1	1,374	0.07%
2021/01/14	2	76.75	1	76.80	76.90	1	1,356	0.07%
2021/01/13	3	77.33	0	0.00	77.00	3	1,352	0.22%
2021/01/12	1	78.50	0	0.00	77.10	1	1,328	0.08%
2021/01/08	3	78.87	0	0.00	79.00	3	1,285	0.23%
2021/01/07	1	80.00	4	81.00	80.00	-3	1,263	-0.24%
2021/01/06	1	80.00	1	81.70	79.50	0	1,234	0.00%
2021/01/05	0	0.00	10	80.35	80.70	-10	1,194	-0.84%
2021/01/04	0	0.00	4	78.70	78.90	-4	1,151	-0.35%
2020/12/30	1	77.70	0	0.00	77.60	1	1,139	0.09%
2020/12/28	1	78.00	0	0.00	77.90	1	1,129	0.09%
2020/12/25	1	77.80	1	78.00	77.80	0	1,123	0.00%
2020/12/22	1	77.00	0	0.00	77.00	1	1,131	0.09%
2020/12/21	2	78.00	0	0.00	77.90	2	1,140	0.18%
2020/12/15	5	79.32	0	0.00	78.80	5	1,127	0.44%
2020/12/14	3	81.07	5	81.38	80.50	-2	1,117	-0.18%
2020/12/11	4	81.35	0	0.00	81.40	4	1,123	0.36%
2020/12/10	6	81.90	3	81.33	81.70	3	1,097	0.27%
2020/12/09	3	80.03	7	80.36	81.00	-4	1,020	-0.39%
2020/12/04	0	0.00	2	78.50	78.50	-2	942	-0.21%
2020/12/02	0	0.00	46	79.21	79.30	-46	924	-4.97%
2020/11/30	1	79.00	5	79.24	79.00	-4	905	-0.44%
2020/11/27	2	79.70	0	0.00	79.60	2	894	0.22%
2020/11/26	15	78.90	7	79.93	80.50	8	838	0.95%
2020/11/25	1	78.00	1	79.00	77.60	0	780	0.00%
2020/11/24	38	78.54	7	78.30	78.60	31	759	4.08%
2020/11/23	2	77.50	1	77.20	77.90	1	741	0.13%
2020/11/20	3	75.50	0	0.00	75.30	3	711	0.42%
2020/11/19	1	76.00	2	75.65	75.60	-1	729	-0.14%
2020/11/17	2	77.25	1	77.00	76.30	1	758	0.13%
2020/11/13	1	76.00	0	0.00	76.20	1	779	0.13%
2020/11/12	0	0.00	1	77.00	76.90	-1	787	-0.13%
2020/11/11	0	0.00	4	76.80	76.20	-4	766	-0.52%
2020/11/10	0	0.00	2	76.60	76.00	-2	761	-0.26%
2020/11/09	1	76.20	4	75.30	75.80	-3	761	-0.39%
2020/11/06	0	0.00	1	74.00	73.80	-1	751	-0.13%
2020/11/03	2	73.30	0	0.00	73.00	2	808	0.25%
2020/10/29	2	73.50	0	0.00	73.70	2	875	0.23%
2020/10/26	2	75.05	0	0.00	75.00	2	939	0.21%
2020/10/22	1	75.00	1	76.40	76.40	0	1,007	0.00%
2020/10/21	0	0.00	5	75.84	75.80	-5	1,040	-0.48%
2020/10/19	2	75.00	2	75.00	74.90	0	1,108	0.00%
2020/10/16	1	73.70	0	0.00	73.90	1	1,114	0.09%
2020/10/15	0	0.00	1	74.00	74.50	-1	1,155	-0.09%
2020/10/13	1	73.00	0	0.00	73.00	1	1,204	0.08%
2020/10/08	0	0.00	2	73.60	73.40	-2	1,240	-0.16%
2020/10/06	0	0.00	5	72.90	72.80	-5	1,286	-0.39%
2020/09/28	0	0.00	1	72.00	71.90	-1	1,605	-0.06%
2020/09/25	6	71.83	13	73.66	71.70	-7	1,652	-0.42%
2020/09/24	11	74.82	2	75.05	73.90	9	1,683	0.53%
2020/09/23	1	74.00	0	0.00	73.50	1	1,683	0.06%
2020/09/22	3	74.70	0	0.00	74.40	3	1,707	0.18%
2020/09/18	6	76.32	0	0.00	76.10	6	1,757	0.34%
2020/09/16	4	76.15	2	76.50	75.20	2	1,824	0.11%
2020/09/14	3	74.40	2	74.60	75.40	1	1,972	0.05%
2020/09/11	1	74.00	0	0.00	73.90	1	2,003	0.05%
2020/09/09	1	75.00	0	0.00	75.10	1	2,018	0.05%
2020/09/08	1	76.00	0	0.00	76.00	1	2,009	0.05%
2020/09/07	1	77.00	0	0.00	76.90	1	2,015	0.05%
2020/09/04	1	78.00	0	0.00	77.70	1	2,036	0.05%
2020/09/02	1	79.20	10	79.21	79.30	-9	2,086	-0.43%
2020/08/31	1	78.00	0	0.00	77.80	1	2,178	0.05%
2020/08/28	1	79.00	0	0.00	79.00	1	2,179	0.05%
2020/08/27	0	0.00	1	80.00	79.80	-1	2,178	-0.05%
2020/08/25	0	0.00	1	79.00	79.30	-1	2,166	-0.05%
2020/08/24	0	0.00	1	78.00	78.30	-1	2,150	-0.05%
2020/08/21	0	0.00	3	76.40	76.90	-3	2,136	-0.14%
2020/08/20	2	77.50	0	0.00	74.70	2	2,119	0.09%
2020/08/18	1	78.50	0	0.00	78.50	1	2,092	0.05%
2020/08/14	1	79.00	0	0.00	79.40	1	2,080	0.05%
2020/08/13	1	80.00	0	0.00	79.20	1	2,078	0.05%
2020/08/07	8	80.85	0	0.00	80.90	8	2,046	0.39%
2020/08/06	0	0.00	2	82.50	83.40	-2	2,009	-0.10%
2020/08/05	0	0.00	1	81.00	81.90	-1	2,003	-0.05%
2020/08/04	0	0.00	1	80.00	79.40	-1	1,994	-0.05%
2020/07/29	1	79.00	1	80.00	78.80	0	2,022	0.00%
2020/07/28	3	80.00	16	81.44	78.60	-13	2,032	-0.64%
2020/07/27	1	82.00	0	0.00	81.30	1	2,016	0.05%
2020/07/24	2	83.50	0	0.00	83.00	2	1,986	0.10%
2020/07/23	0	0.00	2	84.50	84.50	-2	1,950	-0.10%
2020/07/21	1	83.00	1	84.00	82.70	0	1,933	0.00%
2020/07/20	0	0.00	1	83.00	83.70	-1	1,894	-0.05%
2020/07/17	0	0.00	2	81.75	81.70	-2	1,861	-0.11%
2020/07/14	2	80.90	0	0.00	80.60	2	1,835	0.11%
2020/07/10	2	82.15	0	0.00	81.30	2	1,801	0.11%
2020/07/09	4	84.33	1	83.30	83.30	3	1,772	0.17%
2020/07/08	12	86.00	0	0.00	86.20	12	1,684	0.71%
2020/07/07	1	85.10	7	85.23	84.90	-6	1,604	-0.37%
2020/07/06	2	83.30	6	83.63	83.60	-4	1,511	-0.26%
2020/07/03	0	0.00	2	81.05	81.90	-2	1,478	-0.14%
2020/07/02	1	80.80	1	80.30	80.20	0	1,445	0.00%
2020/07/01	0	0.00	1	80.00	80.00	-1	1,439	-0.07%
2020/06/30	0	0.00	1	79.00	78.10	-1	1,421	-0.07%
2020/06/29	2	77.25	6	78.00	77.80	-4	1,402	-0.29%
2020/06/24	2	78.00	0	0.00	77.90	2	1,390	0.14%
2020/06/22	46	79.80	2	80.25	78.50	44	1,347	3.26%
2020/06/19	5	78.20	3	77.47	77.10	2	1,261	0.16%
2020/06/18	0	0.00	4	76.00	77.70	-4	1,210	-0.33%
2020/06/17	5	75.22	0	0.00	75.40	5	1,185	0.42%
2020/06/16	0	0.00	1	76.00	76.40	-1	1,198	-0.08%
2020/06/15	1	75.70	1	75.60	75.40	0	1,233	0.00%
2020/06/12	2	74.25	1	75.00	75.40	1	1,255	0.08%
2020/06/11	2	76.50	5.1	76.48	75.60	-3.1	1,280	-0.24%
2020/06/09	3	77.60	0	0.00	77.40	3	1,299	0.23%
2020/06/08	0	0.00	2	77.05	76.70	-2	1,301	-0.15%
2020/06/05	5	76.42	3	76.40	76.00	2	1,281	0.16%
2020/06/04	1	74.00	1	75.00	74.00	0	1,230	0.00%
2020/06/03	0	0.00	2	73.90	73.80	-2	1,243	-0.16%
2020/06/01	0	0.00	3	72.90	72.90	-3	1,263	-0.24%
2020/05/29	1	72.00	0	0.00	71.80	1	1,268	0.08%
2020/05/28	0	0.00	1	73.40	72.10	-1	1,289	-0.08%
2020/05/27	1	73.00	0	0.00	72.80	1	1,313	0.08%
2020/05/25	0	0.00	1	74.00	73.60	-1	1,323	-0.08%
2020/05/22	1	72.30	0	0.00	72.40	1	1,327	0.08%
2020/05/21	2	72.50	1	73.00	72.60	1	1,333	0.08%
2020/05/19	1	72.00	0	0.00	72.00	1	1,351	0.07%
2020/05/18	1	72.00	1	73.00	71.40	0	1,365	0.00%
2020/05/15	11	72.11	0	0.00	72.10	11	1,367	0.80%
2020/05/14	80	72.38	2	72.00	72.20	78	1,370	5.69%
2020/05/13	0	0.00	1	73.00	73.60	-1	1,372	-0.07%
2020/05/12	2	72.50	0	0.00	72.00	2	1,385	0.14%
2020/05/11	0	0.00	1	73.90	73.30	-1	1,378	-0.07%
2020/05/08	270	73.28	0	0.00	73.30	270	1,368	19.72%	大買/鉅額交易
2020/05/07	7	73.29	1	74.00	73.30	6	1,370	0.44%
2020/05/06	1	73.00	0	0.00	73.00	1	1,378	0.07%
2020/05/05	6	75.18	4	75.73	73.80	2	1,369	0.15%
2020/05/04	2	73.50	0	0.00	73.50	2	1,314	0.15%
2020/04/30	1	75.20	0	0.00	74.90	1	1,301	0.08%
2020/04/29	0	0.00	1.1	74.32	74.50	-1.1	1,288	-0.09%
2020/04/28	0	0.00	0.8	74.20	74.20	-0.8	1,295	-0.06%
2020/04/27	0	0.00	2	72.10	73.10	-2	1,319	-0.15%
2020/04/23	0	0.00	1	70.00	70.00	-1	1,328	-0.08%
2020/04/22	44	68.98	1	69.00	69.60	43	1,329	3.24%
2020/04/21	177	69.35	0	0.00	69.00	177	1,328	13.33%	大買/鉅額交易
2020/04/20	3	70.50	0	0.00	71.60	3	1,311	0.23%
2020/04/17	42	70.70	1	71.40	70.50	41	1,312	3.12%
2020/04/16	5	69.86	1	71.00	70.70	4	1,302	0.31%
2020/04/14	60	68.96	0	0.00	69.10	60	1,303	4.60%
2020/04/13	58	68.52	0	0.00	68.30	58	1,311	4.42%
2020/04/10	61	67.88	0	0.00	68.10	61	1,314	4.64%
2020/04/09	151	67.99	0	0.00	67.70	151	1,325	11.39%	大買/鉅額交易
2020/04/08	96	67.59	0	0.00	67.80	96	1,334	7.19%
2020/04/07	7	65.80	0	0.00	67.40	7	1,324	0.53%
2020/04/01	0	0.00	7	64.03	64.60	-7	1,308	-0.53%
2020/03/31	94	62.71	3	63.00	62.80	91	1,290	7.05%
2020/03/30	111	61.94	0	0.00	62.70	111	1,275	8.70%	大買/鉅額交易
2020/03/27	147	62.88	3	63.10	62.50	144	1,271	11.32%	大買/鉅額交易
2020/03/26	20	61.50	0	0.00	62.80	20	1,254	1.59%
2020/03/25	126	62.04	3	62.00	61.80	123	1,259	9.76%	大買/鉅額交易
2020/03/24	64	60.70	6	60.50	60.70	58	1,245	4.66%
2020/03/23	89	58.62	3	59.00	58.80	86	1,242	6.92%
2020/03/20	27	60.42	12	59.50	60.60	15	1,246	1.20%
2020/03/19	278	55.16	9	56.00	56.80	269	1,229	21.88%	大買/鉅額交易
2020/03/18	3.1	60.00	0	0.00	59.30	3.1	1,222	0.25%
2020/03/17	3	60.10	3	61.00	61.30	0	1,206	0.00%
2020/03/16	4	62.00	4	63.00	62.20	0	1,177	0.00%
2020/03/13	4	60.38	4	61.58	62.30	0	1,178	0.00%
2020/03/12	17	69.06	23	68.18	66.90	-6	1,139	-0.53%
2020/03/11	2	72.00	6	72.75	72.30	-4	1,115	-0.36%
2020/03/10	3	69.30	26	71.04	71.80	-23	1,108	-2.08%
2020/03/09	8	71.45	0	0.00	70.50	8	1,099	0.73%
2020/03/06	0	0.00	3	73.00	72.70	-3	1,082	-0.28%
2020/03/05	0	0.00	4	72.13	72.70	-4	1,076	-0.37%
2020/03/04	3	71.00	0	0.00	71.40	3	1,073	0.28%
2020/03/02	6	72.50	1	71.60	71.30	5	1,051	0.48%
2020/02/27	3	74.00	0	0.00	73.80	3	1,039	0.29%
2020/02/26	3	75.00	0	0.00	75.30	3	1,038	0.29%
2020/02/25	3	76.00	1	75.90	75.90	2	1,033	0.19%
2020/02/24	3	76.00	5	77.04	77.20	-2	1,019	-0.20%
2020/02/20	0	0.00	4	77.03	77.10	-4	1,025	-0.39%
2020/02/19	0	0.00	1	76.50	76.90	-1	1,011	-0.10%
2020/02/17	3	75.00	3	76.00	76.00	0	1,002	0.00%
2020/02/13	1	75.80	3	76.00	75.70	-2	1,037	-0.19%
2020/02/12	0	0.00	3	75.00	74.50	-3	1,058	-0.28%
2020/02/10	3	72.80	8	74.23	74.40	-5	1,092	-0.46%
2020/02/07	3	74.00	1	73.80	73.30	2	1,092	0.18%
2020/02/06	2	75.00	3	75.00	74.90	-1	1,091	-0.09%
2020/02/05	0	0.00	5	74.12	74.00	-5	1,088	-0.46%
2020/02/04	0	0.00	15	73.72	73.50	-15	1,097	-1.37%
2020/02/03	5	71.22	3	71.30	71.50	2	1,097	0.18%
2020/01/31	0	0.00	23	73.83	74.30	-23	1,100	-2.09%
2020/01/30	13	73.98	2	73.70	73.30	11	1,125	0.98%
2020/01/17	0	0.00	3	78.00	77.50	-3	1,100	-0.27%
2020/01/16	0	0.00	3	77.00	76.90	-3	1,090	-0.28%
2020/01/13	0	0.00	3	76.00	76.30	-3	1,241	-0.24%
2020/01/07	3	75.00	0	0.00	74.40	3	1,333	0.23%
2020/01/06	6	76.50	0	0.00	75.60	6	1,364	0.44%
2020/01/02	0	0.00	3	78.00	78.20	-3	1,439	-0.21%
2019/12/27	0	0.00	5	76.84	76.80	-5	1,555	-0.32%
2019/12/24	3	76.00	1	76.00	76.30	2	1,641	0.12%
2019/12/18	0	0.00	1	77.20	77.20	-1	1,732	-0.06%
2019/12/16	3	76.00	3	77.00	76.50	0	1,749	0.00%
2019/12/13	2	76.60	4	76.83	76.70	-2	1,788	-0.11%
2019/12/12	0	0.00	3	76.00	75.30	-3	1,775	-0.17%
2019/12/10	0	0.00	3	75.00	74.90	-3	1,789	-0.17%
2019/12/09	3	75.00	0	0.00	74.00	3	1,795	0.17%
2019/12/05	0	0.00	3	76.00	76.20	-3	1,964	-0.15%
2019/12/04	2	75.00	0	0.00	74.60	2	1,986	0.10%
2019/12/02	5	75.00	0	0.00	74.80	5	2,058	0.24%
2019/11/29	3	76.00	0	0.00	75.70	3	2,101	0.14%
2019/11/25	3	77.00	0	0.00	76.40	3	2,352	0.13%
2019/11/19	0	0.00	3	78.00	78.00	-3	2,708	-0.11%
2019/11/14	3	77.00	0	0.00	77.10	3	2,918	0.10%
2019/11/12	4	77.70	6	77.50	77.70	-2	3,163	-0.06%
2019/11/11	6	76.50	0	0.00	75.20	6	3,346	0.18%
2019/11/07	11	78.36	0	0.00	77.90	11	3,381	0.33%
2019/11/06	1	79.50	0	0.00	79.20	1	3,395	0.03%
2019/11/05	1	80.10	6	80.00	79.70	-5	3,495	-0.14%
2019/11/04	0	0.00	1	79.50	79.20	-1	3,539	-0.03%
2019/11/01	8	79.13	0	0.00	79.00	8	3,557	0.22%
2019/10/31	3	80.00	0	0.00	80.30	3	3,579	0.08%
2019/10/30	0	0.00	5	80.76	81.20	-5	3,598	-0.14%
2019/10/29	6	80.50	0	0.00	79.90	6	3,639	0.16%
2019/10/24	0	0.00	1	81.80	82.10	-1	3,957	-0.03%
2019/10/23	25	82.50	24	83.22	81.90	1	4,055	0.02%
2019/10/22	0	0.00	3	82.47	82.30	-3	3,985	-0.08%
2019/10/21	3	82.00	3	83.00	81.90	0	4,051	0.00%
2019/10/18	1	81.40	3	82.00	82.70	-2	4,127	-0.05%
2019/10/16	6	81.50	0	0.00	81.10	6	4,085	0.15%
2019/10/15	0	0.00	2	83.20	82.10	-2	4,060	-0.05%
2019/10/14	6	83.00	6	83.57	82.80	0	4,050	0.00%
2019/10/09	0	0.00	6	82.50	82.50	-6	4,013	-0.15%
2019/10/08	7	81.63	1	81.40	81.00	6	4,009	0.15%
2019/10/07	8	82.25	16	82.56	82.40	-8	3,976	-0.20%
2019/10/04	1	80.90	4	80.90	80.70	-3	3,879	-0.08%
2019/10/02	0	0.00	1	80.00	80.70	-1	3,860	-0.03%
2019/10/01	1	80.20	3	80.00	80.50	-2	3,880	-0.05%
2019/09/27	8	79.58	0	0.00	79.00	8	3,871	0.21%
2019/09/26	2	81.70	8	80.35	80.40	-6	3,849	-0.16%
2019/09/25	1	79.10	0	0.00	78.90	1	3,789	0.03%
2019/09/23	0	0.00	3	79.00	79.00	-3	3,799	-0.08%
2019/09/19	0	0.00	5	78.18	78.20	-5	3,798	-0.13%
2019/09/18	7	77.44	1	77.40	77.50	6	3,812	0.16%
2019/09/17	0	0.00	3	79.00	78.20	-3	3,760	-0.08%
2019/09/16	3	77.60	1	78.50	78.20	2	3,767	0.05%
2019/09/12	3	78.00	3	79.00	78.10	0	3,771	0.00%
2019/09/10	0	0.00	6	78.02	78.10	-6	3,744	-0.16%
2019/09/09	20	78.51	4	77.33	77.20	16	3,704	0.43%
2019/09/06	3	82.00	4	82.85	81.80	-1	3,547	-0.03%
2019/09/05	1	81.50	4	82.13	82.50	-3	3,530	-0.08%
2019/09/04	3	81.00	0	0.00	81.70	3	3,491	0.09%
2019/09/03	5	80.94	1	80.90	80.90	4	3,464	0.12%
2019/09/02	1	81.80	4	81.80	82.00	-3	3,435	-0.09%
2019/08/30	4	82.25	0	0.00	82.50	4	3,402	0.12%
2019/08/29	5	83.00	3	83.50	82.80	2	3,356	0.06%
2019/08/28	8	83.63	31	84.06	84.00	-23	3,290	-0.70%
2019/08/27	36	83.33	27	82.84	83.00	9	3,165	0.28%
2019/08/26	8	79.33	0	0.00	79.00	8	2,974	0.27%
2019/08/23	9	81.74	127	82.52	81.00	-118	2,921	-4.04%	大賣/鉅額交易
2019/08/22	4	83.00	45	83.68	82.20	-41	2,873	-1.43%
2019/08/21	1	82.60	25	83.30	82.80	-24	2,828	-0.85%
2019/08/20	11	83.13	158	83.38	82.50	-147	2,791	-5.27%	大賣/鉅額交易
2019/08/19	13	82.30	8	82.43	81.90	5	2,666	0.19%
2019/08/16	7	81.64	14	82.00	81.00	-7	2,600	-0.27%
2019/08/15	16	81.06	6	81.15	81.50	10	2,487	0.40%
2019/08/14	8	79.99	20.7	80.18	80.80	-12.7	2,360	-0.54%
2019/08/13	3	76.00	7	76.74	76.30	-4	2,148	-0.19%
2019/08/12	19	77.16	16	77.89	76.30	3	2,136	0.14%
2019/08/08	3	76.37	3	77.00	77.30	0	2,088	0.00%
2019/08/07	8	76.46	11	76.63	76.40	-3	2,055	-0.15%
2019/08/06	7	72.44	15	73.78	75.10	-8	1,980	-0.40%
2019/08/05	3	73.77	0	0.00	73.50	3	1,965	0.15%
2019/08/02	6	73.50	8	73.56	73.30	-2	1,957	-0.10%
2019/08/01	6	73.30	10	74.61	74.90	-4	1,956	-0.20%
2019/07/31	4	74.30	7	74.89	74.20	-3	1,941	-0.15%
2019/07/30	8	74.31	1	74.20	74.00	7	1,890	0.37%
2019/07/29	17	76.64	6	77.50	75.30	11	1,848	0.59%
2019/07/26	19	76.32	16	76.61	77.10	3	1,759	0.17%
2019/07/25	3	73.50	15	72.82	73.30	-12	1,565	-0.77%
2019/07/24	0	0.00	3	71.00	71.10	-3	1,482	-0.20%
2019/07/23	13	71.02	14	71.19	69.90	-1	1,466	-0.07%
2019/07/22	1	69.90	7	69.56	70.50	-6	1,474	-0.41%
2019/07/19	0	0.00	5	67.70	68.00	-5	1,404	-0.36%
2019/07/18	2	67.70	0	0.00	67.40	2	1,452	0.14%
2019/07/17	6	67.93	0	0.00	67.70	6	1,561	0.38%
2019/07/16	1	68.10	0	0.00	68.30	1	1,819	0.05%
2019/07/15	1	68.90	0	0.00	68.70	1	1,811	0.06%
2019/07/12	3	68.40	9.4	68.65	68.70	-6.4	1,829	-0.35%
2019/07/11	2	67.75	0	0.00	67.70	2	1,808	0.11%
2019/07/10	0	0.00	1	67.40	67.60	-1	1,834	-0.05%
2019/07/08	0	0.00	1	68.00	68.00	-1	1,864	-0.05%
2019/07/05	0	0.00	1	67.00	67.30	-1	1,877	-0.05%
2019/07/04	6	66.07	0	0.00	66.00	6	1,866	0.32%
2019/07/03	0	0.00	4	67.53	67.60	-4	1,875	-0.21%
2019/07/02	1	68.00	1	68.20	67.90	0	1,886	0.00%
2019/07/01	1	68.70	1	69.00	68.40	0	1,909	0.00%
2019/06/27	0	0.00	1	68.00	68.00	-1	1,984	-0.05%
2019/06/25	1	67.00	1	68.20	67.00	0	2,012	0.00%
2019/06/21	2	67.50	0	0.00	67.00	2	2,045	0.10%
2019/06/20	0	0.00	2	68.90	68.60	-2	2,046	-0.10%
2019/06/19	0	0.00	2	67.80	67.90	-2	2,081	-0.10%
2019/06/14	1	67.50	0	0.00	67.00	1	2,242	0.04%
2019/06/12	1	67.30	0	0.00	66.70	1	2,346	0.04%
2019/06/11	1	66.90	0	0.00	66.80	1	2,357	0.04%
2019/06/06	0	0.00	1	66.00	65.80	-1	2,379	-0.04%
2019/05/31	1	65.70	0	0.00	65.80	1	2,761	0.04%
2019/05/27	2	63.90	0	0.00	64.20	2	3,233	0.06%
2019/05/17	0	0.00	16	63.20	63.20	-16	3,347	-0.48%
2019/05/16	0	0.00	1	65.30	65.00	-1	3,429	-0.03%
2019/05/15	16	65.20	0	0.00	64.90	16	3,479	0.46%
2019/05/14	1	62.70	3	63.03	64.80	-2	3,513	-0.06%
2019/05/13	2	65.95	6	65.73	64.80	-4	3,519	-0.11%
2019/05/10	1	64.40	0	0.00	63.90	1	3,494	0.03%
2019/05/09	2	64.55	0	0.00	64.00	2	3,514	0.06%
2019/05/08	0	0.00	1	66.40	66.70	-1	3,481	-0.03%
2019/05/06	5	67.20	0	0.00	67.10	5	3,522	0.14%
2019/04/26	3	69.47	17	70.12	69.10	-14	3,501	-0.40%
2019/04/25	1	71.70	2	71.45	71.30	-1	3,459	-0.03%
2019/04/24	4	71.30	3	71.53	71.30	1	3,510	0.03%
2019/04/23	0	0.00	34	71.95	70.80	-34	3,497	-0.97%
2019/04/22	40	71.25	38	71.93	72.50	2	3,430	0.06%
2019/04/18	5	67.78	2	67.10	67.10	3	3,202	0.09%
2019/04/17	6	68.10	0	0.00	67.90	6	3,240	0.19%
2019/04/16	1	68.40	1	67.60	68.40	0	3,299	0.00%
2019/04/10	0	0.00	6	68.50	68.90	-6	3,469	-0.17%
2019/04/09	13	68.74	1	69.00	68.20	12	3,479	0.34%
2019/04/08	1	68.60	3	68.10	68.80	-2	3,524	-0.06%
2019/04/03	20	67.60	0	0.00	67.70	20	3,528	0.57%
2019/04/02	0	0.00	5	69.50	68.20	-5	3,545	-0.14%
2019/04/01	3	69.00	0	0.00	68.90	3	3,597	0.08%
2019/03/28	5	68.20	0	0.00	68.00	5	3,586	0.14%
2019/03/27	1	67.90	1	68.40	68.60	0	3,630	0.00%
2019/03/26	1	67.40	1	68.00	67.30	0	3,635	0.00%
2019/03/25	1	66.50	3	66.70	67.20	-2	3,670	-0.05%
2019/03/22	3	67.63	1	67.50	67.60	2	3,700	0.05%
2019/03/21	5	69.00	3	69.10	68.90	2	3,719	0.05%
2019/03/20	1	68.50	0	0.00	68.60	1	3,893	0.03%
2019/03/19	2	69.55	9	69.94	68.90	-7	3,916	-0.18%
2019/03/18	12	68.38	4	68.78	68.60	8	3,907	0.20%
2019/03/15	0	0.00	11	66.41	66.90	-11	3,908	-0.28%
2019/03/13	2	65.95	0	0.00	65.90	2	4,055	0.05%
2019/03/12	1	65.90	3	66.60	65.90	-2	4,097	-0.05%
2019/03/11	3	65.70	0	0.00	65.90	3	4,218	0.07%
2019/03/08	5	65.26	0	0.00	65.90	5	4,260	0.12%
2019/03/07	0	0.00	7	68.20	66.80	-7	4,273	-0.16%
2019/03/06	6	69.43	16	70.37	69.60	-10	4,231	-0.24%
2019/03/05	0	0.00	9	68.34	67.90	-9	4,114	-0.22%
2019/03/04	24	67.30	9	67.47	69.20	15	4,093	0.37%
2019/02/27	16	64.93	26	64.74	65.50	-10	4,055	-0.25%
2019/02/26	4	63.30	0	0.00	63.10	4	4,043	0.10%
2019/02/25	1	63.30	0	0.00	63.00	1	4,274	0.02%
2019/02/22	2	62.10	0	0.00	62.10	2	4,562	0.04%
2019/02/21	8	62.64	0	0.00	62.40	8	4,709	0.17%
2019/02/20	0	0.00	4	62.78	63.00	-4	4,722	-0.08%
2019/02/19	1	62.20	5	61.90	62.20	-4	4,699	-0.09%
2019/02/18	2	61.30	1	61.20	61.40	1	4,682	0.02%
2019/02/15	5	60.98	41	60.97	61.40	-36	4,670	-0.77%
2019/02/14	1	63.50	9	63.67	63.50	-8	4,587	-0.17%
2019/02/13	7	65.90	2	66.25	65.00	5	4,557	0.11%
2019/02/12	6	64.93	2	65.35	65.20	4	4,536	0.09%
2019/02/11	9	64.00	0	0.00	64.30	9	4,502	0.20%
2019/01/28	10	64.80	0	0.00	64.50	10	4,444	0.22%
2019/01/23	0	0.00	3	62.73	62.90	-3	4,386	-0.07%
2019/01/22	2	62.60	0	0.00	62.80	2	4,370	0.05%
2019/01/18	0	0.00	2	63.70	63.80	-2	4,342	-0.05%
2019/01/17	1	64.50	0	0.00	64.30	1	4,313	0.02%
2019/01/16	0	0.00	2	65.55	65.80	-2	4,275	-0.05%
2019/01/14	3	63.50	1	63.60	63.70	2	4,180	0.05%
2019/01/11	4	65.00	0	0.00	64.90	4	4,157	0.10%
2019/01/10	0	0.00	2	65.00	65.80	-2	4,135	-0.05%
2019/01/09	2	65.90	4	66.20	64.80	-2	4,120	-0.05%
2019/01/08	4	66.80	2	67.10	66.20	2	4,089	0.05%
2019/01/07	2	66.50	3	66.80	66.30	-1	4,018	-0.02%
2019/01/04	3	65.03	5	66.12	66.20	-2	3,965	-0.05%
2019/01/03	0	0.00	12	65.53	65.40	-12	3,911	-0.31%
2019/01/02	9	65.29	2	66.50	64.90	7	3,870	0.18%
2018/12/28	1	63.70	18	64.01	64.20	-17	3,810	-0.45%
2018/12/27	0	0.00	5	64.60	63.70	-5	3,803	-0.13%
2018/12/26	3	63.17	16	62.43	61.70	-13	3,736	-0.35%
2018/12/25	8	64.30	10	63.77	63.30	-2	3,717	-0.05%
2018/12/24	25	64.66	18	65.08	65.50	7	3,668	0.19%
2018/12/21	15	62.28	18	61.94	61.60	-3	3,564	-0.08%
2018/12/20	17	60.89	6	61.12	61.20	11	3,520	0.31%
2018/12/19	4	63.35	0	0.00	63.00	4	3,475	0.12%
2018/12/18	2	63.20	3	64.43	63.20	-1	3,445	-0.03%
2018/12/17	1	66.00	1	65.70	65.70	0	3,398	0.00%
2018/12/14	3	67.40	1	68.20	67.80	2	3,354	0.06%
2018/12/13	33	68.27	19	67.49	68.20	14	3,305	0.42%
2018/12/12	0	0.00	3	65.43	65.10	-3	3,106	-0.10%
2018/12/11	3	65.07	8	65.43	65.20	-5	3,059	-0.16%
2018/12/10	25	64.93	23	64.74	65.00	2	2,973	0.07%
2018/12/07	6	64.45	10	64.24	64.60	-4	2,895	-0.14%
2018/12/06	3	62.33	4	61.40	60.50	-1	2,820	-0.04%
2018/12/05	4	64.43	4	64.50	64.50	0	2,756	0.00%
2018/12/04	19	64.91	25	66.09	65.00	-6	2,709	-0.22%
2018/12/03	5	63.82	4	63.70	63.60	1	2,567	0.04%
2018/11/30	4	63.33	2	62.60	62.60	2	2,493	0.08%
2018/11/29	10	63.41	0	0.00	62.50	10	2,426	0.41%
2018/11/28	4	63.80	0	0.00	63.00	4	2,375	0.17%
2018/11/27	1	63.10	6	63.07	63.10	-5	2,317	-0.22%
2018/11/26	6	63.17	18	63.21	64.00	-12	2,242	-0.54%
2018/11/23	52	61.98	22	62.92	60.20	30	2,078	1.44%
2018/11/22	45	64.09	41	64.98	62.40	4	1,911	0.21%
2018/11/21	30	63.16	38	63.69	63.60	-8	1,669	-0.48%
2018/11/20	7	58.59	25	59.46	60.50	-18	1,347	-1.34%
2018/11/19	1	55.30	0	0.00	55.00	1	1,193	0.08%
2018/11/16	16	53.50	0	0.00	53.40	16	1,173	1.36%
2018/11/12	4	53.98	3	54.30	53.90	1	1,269	0.08%
2018/11/09	0	0.00	1	52.90	52.90	-1	1,273	-0.08%
2018/11/08	0	0.00	12	51.47	51.40	-12	1,280	-0.94%
2018/11/07	4	49.85	4	50.40	50.70	0	1,327	0.00%
2018/11/06	4	50.60	1	51.40	49.85	3	1,415	0.21%
2018/11/05	182	50.99	4	51.20	51.30	178	1,486	11.97%	大買/鉅額交易
2018/11/01	0	0.00	1	50.20	50.20	-1	1,492	-0.07%
2018/10/31	0	0.00	15	49.20	49.30	-15	1,488	-1.01%
2018/10/30	1	46.55	1	47.50	47.80	0	1,485	0.00%
2018/10/29	252	49.07	0	0.00	47.50	252	1,482	17.00%	大買/鉅額交易
2018/10/26	178	48.63	0	0.00	48.75	178	1,475	12.07%	大買/鉅額交易
2018/10/25	10	48.95	7	48.25	48.65	3	1,477	0.20%
2018/10/24	150	49.96	0	0.00	49.70	150	1,477	10.15%	大買/鉅額交易
2018/10/23	129	49.17	0	0.00	49.00	129	1,475	8.74%	大買/鉅額交易
2018/10/22	80	49.28	1	49.05	49.05	79	1,482	5.33%
2018/10/19	61	46.48	1	49.90	49.90	60	1,472	4.08%
2018/10/18	0	0.00	1	46.95	47.20	-1	1,451	-0.07%
2018/10/17	1	46.60	0	0.00	46.20	1	1,456	0.07%
2018/10/16	39	45.48	0	0.00	45.85	39	1,455	2.68%
2018/10/12	92	44.00	1	44.75	45.05	91	1,419	6.41%
2018/10/11	170	44.82	3	43.75	43.05	167	1,409	11.85%	大買/鉅額交易
2018/10/09	101	46.66	1	47.50	47.50	100	1,389	7.20%	大買/
2018/10/08	151	47.75	0	0.00	47.50	151	1,398	10.80%	大買/鉅額交易
2018/10/05	443	48.53	0	0.00	48.50	443	1,400	31.64%	大買/鉅額交易
2018/10/04	165	49.30	0	0.00	49.40	165	1,377	11.98%	大買/鉅額交易
2018/10/03	320	49.66	0	0.00	49.50	320	1,377	23.22%	大買/鉅額交易
2018/10/02	142	50.08	0	0.00	50.10	142	1,360	10.44%	大買/鉅額交易
2018/10/01	75	50.10	0	0.00	50.30	75	1,386	5.41%
2018/09/28	31	50.01	4	50.68	50.00	27	1,394	1.94%
2018/09/27	124	49.93	1	49.95	50.00	123	1,397	8.80%	大買/鉅額交易
2018/09/26	392	50.10	0	0.00	49.85	392	1,402	27.95%	大買/鉅額交易
2018/09/25	150	51.30	0	0.00	50.70	150	1,390	10.79%	大買/鉅額交易
2018/09/21	125	50.76	10	51.00	51.60	115	1,380	8.33%	大買/鉅額交易
2018/09/20	292	50.46	0	0.00	50.30	292	1,373	21.25%	大買/鉅額交易
2018/09/19	258	50.61	11	50.78	50.50	247	1,362	18.13%	大買/鉅額交易
2018/09/18	154	51.77	0	0.00	51.40	154	1,342	11.47%	大買/鉅額交易
2018/09/17	183	52.03	25	52.40	52.30	158	1,342	11.77%	大買/鉅額交易
2018/09/14	261	51.50	5	52.02	52.00	256	1,336	19.15%	大買/鉅額交易
2018/09/13	488	51.63	0	0.00	51.20	488	1,328	36.73%	大買/鉅額交易
2018/09/12	265	51.86	3	52.63	51.70	262	1,323	19.80%	大買/鉅額交易
2018/09/11	0	0.00	1	49.15	49.40	-1	1,287	-0.08%
2018/09/07	1	50.80	0	0.00	50.90	1	1,296	0.08%
2018/09/06	2	51.85	0	0.00	51.80	2	1,291	0.15%
2018/09/05	0	0.00	5	53.30	52.80	-5	1,294	-0.39%
2018/09/04	0	0.00	4	52.00	52.00	-4	1,294	-0.31%
2018/09/03	5	52.18	1	52.00	52.30	4	1,291	0.31%
2018/08/29	0	0.00	1	54.20	54.40	-1	1,386	-0.07%
2018/08/22	1	53.90	0	0.00	53.80	1	1,565	0.06%
2018/08/21	1	53.60	2	53.80	53.60	-1	1,558	-0.06%
2018/08/20	3	53.63	30	54.25	54.20	-27	1,567	-1.72%
2018/08/17	15	52.20	0	0.00	52.10	15	1,572	0.95%
2018/08/16	8	52.39	2	52.80	52.20	6	1,542	0.39%
2018/08/15	22	53.16	1	52.70	54.00	21	1,520	1.38%
2018/08/14	0	0.00	15	54.20	54.20	-15	1,494	-1.00%
2018/08/13	8	57.29	0	0.00	56.30	8	1,441	0.55%
2018/08/10	2	63.35	0	0.00	62.50	2	1,353	0.15%
2018/08/09	3	68.30	0	0.00	68.00	3	1,299	0.23%
2018/08/08	2	69.00	2	69.50	69.00	0	1,326	0.00%
2018/07/30	1	69.60	0	0.00	68.60	1	1,505	0.07%
2018/07/27	1	68.70	0	0.00	69.50	1	1,494	0.07%
2018/07/26	2	68.05	1	68.00	68.60	1	1,484	0.07%
2018/07/20	0	0.00	10	68.00	68.20	-10	1,489	-0.67%
2018/07/19	0	0.00	2	68.10	67.10	-2	1,486	-0.13%
2018/07/18	1	68.10	1	68.70	68.10	0	1,491	0.00%
2018/07/17	1	68.20	0	0.00	68.40	1	1,483	0.07%
2018/07/16	1	67.80	1	68.10	68.20	0	1,483	0.00%
2018/07/13	0	0.00	13	67.26	67.50	-13	1,468	-0.89%
2018/07/12	1	65.70	0	0.00	66.00	1	1,456	0.07%
2018/07/10	1	64.80	0	0.00	65.00	1	1,460	0.07%
2018/07/09	3	63.60	0	0.00	64.60	3	1,465	0.20%
2018/07/06	2	64.55	0	0.00	66.00	2	1,435	0.14%
2018/07/05	6	66.42	0	0.00	64.80	6	1,421	0.42%
2018/07/04	0	0.00	9	70.42	70.00	-9	1,413	-0.64%
2018/07/03	0	0.00	6	70.83	70.70	-6	1,439	-0.42%
2018/06/29	1	70.20	0	0.00	70.90	1	1,434	0.07%
2018/06/27	0	0.00	5	69.90	69.80	-5	1,431	-0.35%
2018/06/26	5	69.60	0	0.00	69.70	5	1,435	0.35%
2018/06/25	5	69.90	6	70.97	70.20	-1	1,433	-0.07%
2018/06/22	0	0.00	4	69.68	69.60	-4	1,435	-0.28%
2018/06/20	3	70.00	0	0.00	69.80	3	1,445	0.21%
2018/06/19	0	0.00	3	71.90	70.40	-3	1,439	-0.21%
2018/06/15	3	71.23	0	0.00	71.00	3	1,428	0.21%
2018/06/14	1	72.20	0	0.00	71.30	1	1,413	0.07%
2018/06/12	1	73.00	0	0.00	73.60	1	1,417	0.07%
2018/06/07	2	73.10	6	73.00	73.90	-4	1,438	-0.28%
2018/06/06	43	73.94	1	74.50	73.70	42	1,404	2.99%
2018/06/05	7	75.37	6	74.20	73.90	1	1,375	0.07%
2018/06/04	1	70.90	21	71.58	72.00	-20	1,265	-1.58%
2018/06/01	0	0.00	5	70.40	70.20	-5	1,232	-0.41%
2018/05/31	13	69.98	0	0.00	69.20	13	1,212	1.07%
2018/05/30	5	69.98	0	0.00	69.80	5	1,190	0.42%
2018/05/29	5	71.60	0	0.00	70.60	5	1,175	0.43%
2018/05/15	5	69.96	0	0.00	69.90	5	1,058	0.47%
2018/05/11	3	72.80	0	0.00	72.50	3	1,044	0.29%
2018/05/10	1	74.00	1	72.80	72.70	0	1,028	0.00%
2018/05/08	49	75.60	1	73.60	74.10	48	970	4.95%
2018/05/03	0	0.00	5	78.50	78.70	-5	942	-0.53%
2018/05/02	25	79.00	0	0.00	79.50	25	943	2.65%
2018/04/27	1	79.20	1	79.60	78.30	0	972	0.00%
2018/04/26	1	80.30	1	80.00	80.00	0	988	0.00%
2018/04/24	40	80.90	15	80.20	80.90	25	1,004	2.49%
2018/04/20	0	0.00	1	81.50	81.70	-1	1,031	-0.10%
2018/04/12	2	81.65	0	0.00	81.60	2	1,152	0.17%
2018/04/10	1	82.00	0	0.00	82.00	1	1,340	0.07%
2018/04/09	0	0.00	17	83.98	83.10	-17	1,345	-1.26%
2018/04/03	0	0.00	2	81.50	81.90	-2	1,323	-0.15%
2018/03/31	3	80.90	2	82.10	82.10	1	1,335	0.07%
2018/03/30	1	79.80	0	0.00	80.00	1	1,331	0.08%
2018/03/28	0	0.00	5	80.00	79.90	-5	1,358	-0.37%
2018/03/26	1	79.50	4	79.85	79.20	-3	1,451	-0.21%
2018/03/23	0	0.00	1	79.20	79.90	-1	1,467	-0.07%
2018/03/22	26	80.68	0	0.00	80.60	26	1,531	1.70%
2018/03/20	5	81.80	0	0.00	81.70	5	1,571	0.32%
2018/03/16	15	80.30	0	0.00	80.50	15	1,599	0.94%
2018/03/15	73	80.61	0	0.00	80.70	73	1,586	4.60%
2018/03/13	2	82.30	12	83.23	81.70	-10	1,544	-0.65%
2018/03/12	10	83.50	2	84.00	84.00	8	1,514	0.53%
2018/03/08	1	82.20	0	0.00	82.00	1	1,503	0.07%
2018/03/07	0	0.00	1	82.30	81.70	-1	1,507	-0.07%
2018/03/06	1	81.50	0	0.00	81.60	1	1,518	0.07%
2018/03/02	2	82.65	0	0.00	82.20	2	1,538	0.13%
2018/03/01	1	83.60	0	0.00	83.90	1	1,537	0.07%
2018/02/23	0	0.00	1	84.40	84.20	-1	1,529	-0.07%
2018/02/21	0	0.00	3	84.17	84.20	-3	1,543	-0.19%
2018/02/09	1	82.10	0	0.00	82.50	1	1,536	0.07%
2018/02/08	35	82.69	23	82.70	82.30	12	1,526	0.79%
2018/02/07	23	82.74	0	0.00	82.70	23	1,520	1.51%
2018/02/06	1	81.40	1	80.20	81.40	0	1,513	0.00%
2018/02/05	3	82.43	0	0.00	84.00	3	1,490	0.20%
2018/02/02	2	83.70	0	0.00	83.70	2	1,489	0.13%
2018/01/26	1	83.90	0	0.00	83.70	1	1,628	0.06%
2018/01/25	0	0.00	6	83.27	83.50	-6	1,628	-0.37%
2018/01/24	0	0.00	3	83.40	83.70	-3	1,634	-0.18%
2018/01/23	5	83.36	0	0.00	83.00	5	1,632	0.31%
2018/01/19	2	84.10	0	0.00	84.10	2	1,643	0.12%
2018/01/18	1	84.00	1	83.50	83.50	0	1,659	0.00%
2018/01/17	1	83.00	0	0.00	83.20	1	1,670	0.06%
2018/01/16	11	84.12	0	0.00	84.10	11	1,653	0.67%
2018/01/11	10	84.40	0	0.00	84.30	10	1,647	0.61%
2018/01/10	0	0.00	2	84.40	84.50	-2	1,673	-0.12%
2018/01/09	2	87.10	24	85.86	85.10	-22	1,671	-1.32%
2018/01/08	23	86.97	2	86.45	86.00	21	1,726	1.22%
2018/01/05	4	88.00	4	88.53	87.70	0	1,715	0.00%
2018/01/04	16	87.46	11	87.14	89.00	5	1,656	0.30%
2018/01/03	4	85.40	0	0.00	85.20	4	1,570	0.25%
2018/01/02	1	84.40	0	0.00	85.30	1	1,578	0.06%