建準 (2421)-國票-台中券商分點個股進出

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

建準

(2421)

可現股當沖

股價
118.0
漲跌
▲3.0
漲幅
+2.61%
成交量
5,456張
產業
上市電子零組件類股
780人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－國票-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-台中券商分點個股進出
國票-台中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
2024/05/31	1	118.00	5	117.30	118.00	-4	8,603	-0.05%
2024/05/30	3	115.00	0	0.00	115.00	3	8,694	0.03%
2024/05/29	2	116.75	6	117.08	117.50	-4	8,895	-0.04%
2024/05/28	2	119.75	0	0.00	116.50	2	9,087	0.02%
2024/05/27	4	116.00	7	116.79	117.50	-3	9,196	-0.03%
2024/05/24	1	111.50	0	0.00	112.00	1	9,253	0.01%
2024/05/23	1	114.00	1	113.50	113.50	0	9,394	0.00%
2024/05/21	3	114.67	0	0.00	114.50	3	10,031	0.03%
2024/05/20	1	112.50	2	114.00	114.00	-1	10,135	-0.01%
2024/05/16	6	112.58	1	113.00	113.00	5	10,523	0.05%
2024/05/15	1	113.50	1	112.50	112.50	0	10,805	0.00%
2024/05/14	3	113.17	5	113.40	114.00	-2	11,284	-0.02%
2024/05/13	1	113.50	0	0.00	112.00	1	12,076	0.01%
2024/05/10	5	115.10	0	0.00	114.50	5	12,864	0.04%
2024/05/09	0	0.00	4	117.50	119.50	-4	13,255	-0.03%
2024/05/08	1	114.50	2	115.50	115.50	-1	13,367	-0.01%
2024/05/07	0	114.00	1	113.50	114.50	-1	14,078	-0.01%
2024/05/06	0	0.00	1	114.00	114.00	-1	14,664	-0.01%
2024/05/03	1	114.50	1	112.00	111.50	0	14,980	0.00%
2024/05/02	2	111.50	5	112.60	112.50	-3	15,317	-0.02%
2024/04/30	3	114.33	0	0.00	112.50	3	15,649	0.02%
2024/04/29	5	115.10	4	115.25	116.00	1	16,083	0.01%
2024/04/26	12	113.88	11	114.41	113.00	1	16,379	0.01%
2024/04/25	1	112.00	2	112.00	110.50	-1	16,446	-0.01%
2024/04/24	9	114.00	6	114.25	113.50	3	16,450	0.02%
2024/04/23	7	111.36	7	109.50	109.50	0	16,467	0.00%
2024/04/19	3	115.00	5	115.80	112.00	-2	16,680	-0.01%
2024/04/18	4	115.13	0	0.00	115.50	4	16,710	0.02%
2024/04/15	1	120.00	0	0.00	120.50	1	17,056	0.01%
2024/04/12	1	122.50	3	125.00	123.00	-2	17,061	-0.01%
2024/04/11	3	122.00	0	0.00	122.50	3	17,176	0.02%
2024/04/10	3	126.17	2	124.25	123.00	1	17,267	0.01%
2024/04/09	5	129.10	2	130.00	128.00	3	17,307	0.02%
2024/04/08	4	132.50	17	132.03	132.50	-13	17,458	-0.07%
2024/04/03	5	128.50	7	129.14	128.50	-2	17,543	-0.01%
2024/04/02	14	130.11	3	129.50	128.50	11	17,602	0.06%
2024/04/01	4	133.50	8	133.88	134.00	-4	17,668	-0.02%
2024/03/29	97	136.86	57.5	136.35	131.00	39.5	17,620	0.22%
2024/03/28	19	132.66	16	131.97	131.50	3	17,305	0.02%
2024/03/27	14	130.96	18	130.33	132.00	-4	17,599	-0.02%
2024/03/26	46	127.82	25	128.02	129.00	21	17,322	0.12%
2024/03/25	22	125.00	1	125.50	125.50	21	16,892	0.12%
2024/03/22	4	122.13	2	120.25	120.50	2	16,746	0.01%
2024/03/21	1	120.50	6	120.50	120.00	-5	16,697	-0.03%
2024/03/20	4	120.13	2.1	119.62	119.00	1.9	16,679	0.01%
2024/03/18	1	118.00	1	119.50	123.00	0	16,533	0.00%
2024/03/15	1	117.50	0	0.00	117.50	1	16,458	0.01%
2024/03/14	1	118.00	2	118.75	118.00	-1	16,399	-0.01%
2024/03/13	7	122.64	4	120.00	118.50	3	16,296	0.02%
2024/03/12	3	125.33	2	125.75	126.00	1	16,042	0.01%
2024/03/11	5	123.10	0	0.00	123.50	5	16,071	0.03%
2024/03/08	2	124.25	6	124.17	123.00	-4	16,014	-0.02%
2024/03/07	12	130.17	13	131.15	125.00	-1	15,879	-0.01%
2024/03/06	22	132.82	13	133.65	133.50	9	15,534	0.06%
2024/03/05	7.1	130.21	8	130.88	131.00	-0.9	15,236	-0.01%
2024/03/04	6	129.75	2	130.50	127.00	4	15,135	0.03%
2024/03/01	2	130.00	6	130.17	131.00	-4	14,965	-0.03%
2024/02/29	6.4	126.66	3	125.33	127.00	3.4	14,759	0.02%
2024/02/27	2	126.00	2	125.25	124.50	0	14,539	0.00%
2024/02/26	3	127.17	2	126.00	127.50	1	14,411	0.01%
2024/02/23	13	127.63	9	129.61	125.00	4	14,288	0.03%
2024/02/22	39.2	135.10	12	134.17	132.50	27.2	13,948	0.19%
2024/02/21	9	132.56	8	132.44	132.00	1	13,715	0.01%
2024/02/20	6	133.66	7	132.86	134.00	-1	13,634	-0.01%
2024/02/19	17	136.56	10	136.75	134.50	7	13,535	0.05%
2024/02/16	15	137.03	15	137.03	136.00	0	13,404	0.00%
2024/02/15	13	139.38	10	138.35	138.00	3	13,144	0.02%
2024/02/05	15	133.80	134.2	138.43	132.50	-119.2	12,740	-0.94%	大賣/鉅額交易
2024/02/02	10	132.15	16	131.47	134.50	-6	12,054	-0.05%
2024/02/01	13	122.31	12	122.25	122.50	1	11,430	0.01%
2024/01/31	2	117.00	2	116.75	116.50	0	11,199	0.00%
2024/01/30	83	119.67	34.2	119.95	118.00	48.9	11,261	0.43%
2024/01/29	41	118.26	29.2	114.30	117.00	11.8	10,883	0.11%
2024/01/26	20	110.20	28	110.70	109.00	-8	10,329	-0.08%
2024/01/25	21	110.26	14	109.18	109.00	7	10,066	0.07%
2024/01/24	51	112.00	10	111.65	111.50	41	9,756	0.42%
2024/01/23	11	106.82	16	110.34	111.50	-5	9,444	-0.05%
2024/01/22	11	103.50	15.1	106.31	107.50	-4.1	8,967	-0.05%
2024/01/19	17.1	99.41	26	99.75	100.50	-8.9	8,676	-0.10%
2024/01/18	13	96.38	0	0.00	95.60	13	8,518	0.15%
2024/01/17	5	98.82	3	97.77	97.70	2	8,490	0.02%
2024/01/16	22	100.82	29	100.59	99.40	-7	8,459	-0.08%
2024/01/15	1	101.00	0	0.00	101.50	1	8,322	0.01%
2024/01/12	12	100.75	2	102.50	102.50	10	8,275	0.12%
2024/01/11	2	101.25	1	101.50	101.50	1	8,245	0.01%
2024/01/10	6	100.77	18	98.62	102.00	-12	8,263	-0.15%
2024/01/09	2	99.10	3	98.27	97.50	-1	8,176	-0.01%
2024/01/08	13	98.06	0	0.00	98.10	13	8,102	0.16%
2024/01/05	6	99.88	7	99.73	98.70	-1	8,110	-0.01%
2024/01/04	2	102.00	3	101.17	101.00	-1	8,137	-0.01%
2024/01/03	13	105.69	9	106.11	104.50	4	8,332	0.05%
2024/01/02	9	108.39	10	108.95	109.00	-1	8,274	-0.01%
2023/12/29	21	108.07	17	107.68	107.50	4	8,143	0.05%
2023/12/28	5.3	107.30	7	106.36	105.50	-1.7	8,057	-0.02%
2023/12/27	6	106.17	5.2	106.75	108.00	0.8	8,127	0.01%
2023/12/26	5	105.50	4	106.25	106.00	1	8,206	0.01%
2023/12/25	58	107.53	58	106.59	105.00	0	8,301	0.00%
2023/12/22	7.3	104.68	16	104.66	106.00	-8.8	7,963	-0.11%
2023/12/21	0	0.00	1	95.80	96.50	-1	7,744	-0.01%
2023/12/20	3	95.10	2	94.70	94.70	1	7,812	0.01%
2023/12/19	1	92.90	0	0.00	93.60	1	7,904	0.01%
2023/12/13	0	0.00	1	93.70	94.10	-1	8,232	-0.01%
2023/12/12	1	94.90	1	93.50	93.50	0	8,288	0.00%
2023/12/11	1	95.20	0	0.00	94.20	1	8,382	0.01%
2023/12/08	0	0.00	24	95.38	95.30	-24	8,450	-0.28%
2023/12/07	26	95.83	2	96.30	94.70	24	8,538	0.28%
2023/12/06	6	96.45	4	96.55	95.40	2	8,671	0.02%
2023/12/05	3	96.57	4	95.30	96.20	-1	8,706	-0.01%
2023/12/04	3	95.67	0	0.00	94.00	3	8,737	0.03%
2023/11/29	0	0.00	1	99.80	99.60	-1	8,945	-0.01%
2023/11/27	1	94.50	5	94.42	93.60	-4	9,242	-0.04%
2023/11/22	4	98.88	0	0.00	99.10	4	10,020	0.04%
2023/11/21	4.2	101.64	11	101.86	101.50	-6.8	10,285	-0.07%
2023/11/20	2	100.50	2	101.50	102.00	0	10,949	0.00%
2023/11/17	3	100.20	4	100.63	100.00	-1	11,177	-0.01%
2023/11/16	16	100.15	10	100.10	101.00	6	11,857	0.05%
2023/11/15	3	99.03	2	98.80	98.80	1	12,273	0.01%
2023/11/14	0	0.00	1	99.20	97.10	-1	12,830	-0.01%
2023/11/13	1	97.90	1	98.30	97.90	0	13,796	0.00%
2023/11/10	2	98.05	1	96.80	95.20	1	14,333	0.01%
2023/11/09	15	99.37	16	99.46	99.60	-1	14,575	-0.01%
2023/11/08	11	99.05	9.1	99.21	98.90	2	14,633	0.01%
2023/11/07	10	96.65	8	96.99	97.50	2	14,402	0.01%
2023/11/06	11.1	98.20	29	97.63	99.70	-18	14,182	-0.13%
2023/11/03	4	90.65	4	91.15	90.80	0	13,849	0.00%
2023/11/02	8	92.98	29	92.44	93.00	-21	13,830	-0.15%
2023/11/01	1	89.30	8	89.55	89.50	-7	13,856	-0.05%
2023/10/31	15	89.30	5	91.40	87.00	10	13,888	0.07%
2023/10/30	7	90.60	7	91.41	90.40	0	13,898	0.00%
2023/10/27	7	90.07	7	91.07	90.10	0	13,997	0.00%
2023/10/26	19	89.60	4	90.90	89.40	15	14,060	0.11%
2023/10/25	5	93.54	3	93.77	93.10	2	14,076	0.01%
2023/10/24	9	92.31	29	93.90	94.50	-20	14,810	-0.14%
2023/10/23	18	92.57	18	93.13	92.20	0	15,327	0.00%
2023/10/20	22	92.28	13	93.27	92.50	9	15,897	0.06%
2023/10/19	7	93.70	4	93.90	93.80	3	16,900	0.02%
2023/10/18	6	95.30	9	95.64	95.00	-3	17,819	-0.02%
2023/10/17	13	103.19	3	99.97	99.90	10	17,877	0.06%
2023/10/16	16	104.41	12	105.63	103.00	4	18,907	0.02%
2023/10/13	13	105.50	13	106.15	106.00	0	19,585	0.00%
2023/10/12	22	107.25	27	107.91	108.50	-5	20,038	-0.02%
2023/10/11	19	110.08	8	107.31	105.00	11	20,439	0.05%
2023/10/06	22	118.05	10.1	117.59	116.50	11.9	20,700	0.06%
2023/10/05	11	117.05	10	117.30	118.50	1	20,878	0.00%
2023/10/04	19	116.00	23	116.74	117.00	-4	20,883	-0.02%
2023/10/03	9.1	121.43	9	121.39	119.50	0.1	20,916	0.00%
2023/10/02	27	120.65	30	121.58	122.00	-3	20,971	-0.01%
2023/09/28	26	115.96	22	116.18	116.50	4	20,867	0.02%
2023/09/27	10	111.60	24	112.71	115.00	-14	20,852	-0.07%
2023/09/26	35	112.79	38	112.68	111.00	-3	21,236	-0.01%
2023/09/25	11	109.50	12	110.08	109.50	-1	21,345	0.00%
2023/09/22	14	109.32	18	108.31	109.50	-4	21,354	-0.02%
2023/09/21	12	105.75	16	106.66	106.50	-4	21,289	-0.02%
2023/09/20	1	107.50	1	107.00	107.50	0	21,308	0.00%
2023/09/19	5	107.30	30	106.08	107.00	-25	21,372	-0.12%
2023/09/18	8	111.38	3	112.00	110.50	5	21,265	0.02%
2023/09/15	6	115.17	3	114.67	115.50	3	21,287	0.01%
2023/09/14	5	115.30	8	115.94	115.50	-3	21,379	-0.01%
2023/09/13	1	112.00	5.2	112.40	112.50	-4.2	21,744	-0.02%
2023/09/12	13	113.81	12	114.38	113.50	1	21,932	0.00%
2023/09/11	3	115.50	7	115.86	115.50	-4	22,143	-0.02%
2023/09/08	15	121.40	17	121.18	120.50	-2	22,151	-0.01%
2023/09/07	2	125.00	1	124.50	124.50	1	22,155	0.00%
2023/09/06	16	127.06	9	128.67	127.00	7	22,432	0.03%
2023/09/05	7	126.21	6	127.00	126.50	1	22,712	0.00%
2023/09/04	3	128.00	1	126.50	128.00	2	22,644	0.01%
2023/09/01	15	130.00	13	131.46	128.50	2	22,782	0.01%
2023/08/31	10	133.25	11	132.50	136.00	-1	22,757	0.00%
2023/08/30	13	133.62	18	133.03	132.00	-5	22,673	-0.02%
2023/08/29	13	132.81	11	134.05	132.00	2	22,883	0.01%
2023/08/28	15	135.33	14	134.14	132.50	1	22,896	0.00%
2023/08/25	45	142.94	42	142.30	141.00	3	22,831	0.01%
2023/08/24	111	148.45	69	149.59	144.50	42	22,784	0.18%	大買/
2023/08/23	24	146.27	20	146.03	145.00	4	22,838	0.02%
2023/08/22	38	148.26	28	148.43	145.50	10	23,738	0.04%
2023/08/21	14	144.86	32	147.98	151.00	-18	23,305	-0.08%
2023/08/18	27	145.74	22	146.43	137.50	5	22,972	0.02%
2023/08/17	39	147.76	28	147.04	147.50	11	22,528	0.05%
2023/08/16	12	137.92	16	139.06	143.50	-4	21,786	-0.02%
2023/08/15	26	130.06	25	130.00	130.50	1	21,880	0.00%
2023/08/14	12	124.21	14	127.04	124.00	-2	21,769	-0.01%
2023/08/11	2	125.00	4	126.63	130.00	-2	21,742	-0.01%
2023/08/10	6	125.42	1	125.50	123.50	5	21,931	0.02%
2023/08/09	2	137.25	0	0.00	137.00	2	21,988	0.01%
2023/08/07	0	0.00	0.3	134.50	139.00	-0.3	22,401	0.00%
2023/08/04	0.3	120.50	7	119.50	128.50	-6.8	22,641	-0.03%
2023/08/02	8	125.69	2	122.50	117.00	6	23,300	0.03%
2023/08/01	6	126.17	7	128.36	130.00	-1	24,394	0.00%
2023/07/31	5	136.70	10	137.50	132.00	-5	24,482	-0.02%
2023/07/28	4	143.13	1.3	141.23	144.50	2.7	24,568	0.01%
2023/07/27	55.3	148.72	51	148.36	145.00	4.3	24,523	0.02%
2023/07/26	32	143.03	17	143.91	141.00	15	23,764	0.06%
2023/07/25	11	146.23	13.2	144.30	139.00	-2.2	23,183	-0.01%
2023/07/24	26.2	145.66	52	145.30	143.50	-25.8	22,575	-0.11%
2023/07/21	46	132.18	55.3	133.66	137.50	-9.3	21,528	-0.04%
2023/07/20	3.3	121.62	13.5	121.59	125.00	-10.3	20,557	-0.05%
2023/07/19	49.7	114.58	73	114.45	114.00	-23.3	20,318	-0.11%
2023/07/18	44.5	106.99	45	107.44	112.50	-0.5	19,201	0.00%
2023/07/17	8.2	100.60	15	101.70	102.50	-6.8	18,442	-0.04%
2023/07/14	20.5	100.10	41	99.82	101.00	-20.5	17,939	-0.11%
2023/07/13	77.5	98.41	40	99.77	96.30	37.5	17,454	0.21%
2023/07/12	6	93.70	7	94.07	93.80	-1	17,025	-0.01%
2023/07/11	8	92.55	7	91.56	90.70	1	16,783	0.01%
2023/07/10	3	92.33	12	90.19	90.10	-9	16,667	-0.05%
2023/07/07	13	95.25	8	93.15	92.80	5	16,520	0.03%
2023/07/06	13.5	97.93	31	98.24	96.70	-17.5	16,301	-0.11%
2023/07/05	6	100.83	12	102.21	102.00	-6	16,095	-0.04%
2023/07/04	20	105.72	23	105.63	108.00	-3	15,884	-0.02%
2023/07/03	15	97.82	8	99.11	102.00	7	15,347	0.05%
2023/06/30	6	91.85	5	92.84	93.00	1	14,909	0.01%
2023/06/29	2	91.10	6	91.22	91.40	-4	14,811	-0.03%
2023/06/28	6	89.27	6	88.95	89.30	0	14,780	0.00%
2023/06/27	1	87.20	11.2	88.15	87.00	-10.2	14,780	-0.07%
2023/06/26	4	89.75	4	89.68	89.80	0	14,745	0.00%
2023/06/21	2	90.40	2	92.10	92.10	0	14,717	0.00%
2023/06/20	15	90.57	7	90.67	90.40	8	14,682	0.05%
2023/06/19	54	94.33	50	94.85	90.20	4	14,599	0.03%
2023/06/16	2	92.35	5	92.74	92.00	-3	14,162	-0.02%
2023/06/15	7	91.87	5	90.84	90.10	2	13,900	0.01%
2023/06/14	5	89.76	6	90.45	92.70	-1	13,578	-0.01%
2023/06/13	14	87.54	15	88.06	88.30	-1	13,405	-0.01%
2023/06/12	8	86.19	3	85.33	85.10	5	13,270	0.04%
2023/06/09	35	91.64	55	91.28	91.20	-20	12,936	-0.15%
2023/06/08	1	88.90	7	88.99	88.40	-6	12,556	-0.05%
2023/06/07	16	89.23	13	90.05	89.80	3	12,450	0.02%
2023/06/06	4	87.90	7	88.13	87.60	-3	12,210	-0.02%
2023/06/05	9	87.54	66	86.52	87.90	-57	12,078	-0.47%
2023/06/02	16	89.38	17	88.94	87.90	-1	11,920	-0.01%
2023/06/01	2	87.85	7	88.19	88.20	-5	11,438	-0.04%
2023/05/31	11	86.21	2	85.80	86.80	9	11,172	0.08%
2023/05/30	13	88.15	11	89.15	87.90	2	10,847	0.02%
2023/05/29	16.2	89.20	11	87.55	89.00	5.2	10,580	0.05%
2023/05/26	77	85.25	147	85.40	84.50	-70	9,771	-0.72%	大賣/
2023/05/25	11	78.95	25	80.81	81.50	-14	8,547	-0.16%
2023/05/24	28	71.68	4	73.00	74.10	24	8,237	0.29%
2023/05/23	35	72.19	11	72.57	72.00	24	8,023	0.30%
2023/05/22	103	72.12	2	71.80	72.30	101	7,791	1.30%	大買/鉅額交易
2023/05/19	30	71.83	25	71.34	71.70	5	7,502	0.07%
2023/05/18	4	67.48	4	67.43	68.20	0	6,752	0.00%
2023/05/17	15	65.87	14	66.21	66.30	1	6,480	0.02%
2023/05/16	11	65.59	11	65.51	64.80	0	6,224	0.00%
2023/05/15	9	64.82	4	64.85	65.50	5	5,967	0.08%
2023/05/12	14	63.82	7	65.21	65.00	7	5,841	0.12%
2023/05/11	33	66.12	30	66.29	65.00	3	5,603	0.05%
2023/05/10	49	67.54	46	67.44	68.20	3	5,334	0.06%
2023/05/09	34	67.06	77	66.48	67.60	-43	4,964	-0.87%
2023/05/08	19	65.80	48	64.54	66.00	-29	4,214	-0.69%
2023/05/05	44	59.49	58	60.90	61.60	-14	3,060	-0.46%
2023/05/04	8	54.89	5	55.64	56.00	3	2,856	0.11%
2023/05/03	0	0.00	5	52.50	52.50	-5	2,667	-0.19%
2023/05/02	5	53.70	0	0.00	54.00	5	2,645	0.19%
2023/04/28	0	0.00	5	52.30	52.60	-5	2,610	-0.19%
2023/04/27	4	51.80	4	52.10	51.80	0	2,589	0.00%
2023/04/25	4	51.90	0	0.00	50.90	4	2,543	0.16%
2023/04/20	0	0.00	1	53.00	53.30	-1	2,475	-0.04%
2023/04/19	1	54.20	1	55.20	53.70	0	2,460	0.00%
2023/04/18	2	54.95	0	0.00	55.00	2	2,436	0.08%
2023/04/17	1	55.60	5	54.50	56.00	-4	2,334	-0.17%
2023/04/13	0	0.00	1	52.90	52.50	-1	2,130	-0.05%
2023/04/12	1	53.00	1	52.80	52.80	0	2,106	0.00%
2023/04/11	2	53.00	0	0.00	53.00	2	2,068	0.10%
2023/04/07	1	51.70	0	0.00	51.70	1	1,988	0.05%
2023/04/06	5	53.30	0	0.00	53.50	5	1,946	0.26%
2023/03/29	0	0.00	5	52.00	52.00	-5	1,822	-0.27%
2023/03/28	6	52.02	7	51.77	51.80	-1	1,782	-0.06%
2023/03/27	10	52.80	7	52.71	52.90	3	1,692	0.18%
2023/03/24	15	51.00	11	51.63	51.40	4	1,583	0.25%
2023/03/23	5	51.20	2	50.80	51.30	3	1,535	0.20%
2023/03/22	7	50.22	8	50.74	50.50	-1	1,470	-0.07%
2023/03/21	3	49.10	9	49.07	49.10	-6	1,364	-0.44%
2023/03/20	0	0.00	5	48.80	47.60	-5	1,311	-0.38%
2023/03/17	0	0.00	3	48.15	48.10	-3	1,344	-0.22%
2023/03/16	3	47.50	0	0.00	47.55	3	1,401	0.21%
2023/03/15	10	48.10	10	48.19	47.85	0	1,490	0.00%
2023/03/14	0	0.00	9	46.61	46.95	-9	1,519	-0.59%
2023/03/13	1	45.25	1	45.40	46.10	0	1,515	0.00%
2023/03/09	2	45.10	2	46.00	45.05	0	1,548	0.00%
2023/03/08	40	44.95	0	0.00	45.30	40	1,570	2.55%
2023/03/07	2	43.90	0	0.00	43.85	2	1,554	0.13%
2023/03/01	7	43.79	1	44.10	43.80	6	1,594	0.38%
2023/02/24	2	43.40	2	43.35	43.40	0	1,578	0.00%
2023/02/21	1	42.80	0	0.00	42.80	1	1,625	0.06%
2023/02/20	12	42.80	0	0.00	43.00	12	1,678	0.71%
2023/02/14	5	42.30	0	0.00	42.20	5	1,816	0.28%
2023/02/13	0	0.00	5	42.30	42.30	-5	1,843	-0.27%
2023/01/30	0	0.00	1	42.50	42.40	-1	2,213	-0.05%
2023/01/12	2	42.05	1	41.35	41.35	1	2,292	0.04%
2023/01/10	10	42.18	9	42.10	42.10	1	2,314	0.04%
2022/12/23	1	44.85	0	0.00	44.85	1	2,420	0.04%
2022/12/21	0	0.00	1	45.95	45.80	-1	2,399	-0.04%
2022/12/20	7	45.95	7	44.85	44.85	0	2,388	0.00%
2022/12/12	0	0.00	2	44.40	44.40	-2	2,268	-0.09%
2022/12/09	5	46.14	4	46.79	45.20	1	2,253	0.04%
2022/12/08	3	45.58	3	45.43	45.80	0	2,185	0.00%
2022/12/02	0	0.00	1	47.75	47.95	-1	1,809	-0.06%
2022/11/29	0	0.00	1	46.10	45.95	-1	1,630	-0.06%
2022/11/24	1	45.50	0	0.00	45.40	1	1,592	0.06%
2022/11/23	0	0.00	2	45.98	46.05	-2	1,564	-0.13%
2022/11/16	1	45.20	0	0.00	45.55	1	1,485	0.07%
2022/11/10	0	0.00	1	45.55	45.65	-1	1,376	-0.07%
2022/11/08	1	45.40	0	0.00	45.00	1	1,335	0.07%
2022/11/03	0	0.00	10	41.25	42.00	-10	1,083	-0.92%
2022/10/31	10	40.10	0	0.00	40.20	10	1,199	0.83%
2022/10/27	0	0.00	1	41.95	42.15	-1	1,254	-0.08%
2022/10/21	1	39.20	1	40.00	39.95	0	1,383	0.00%
2022/10/17	20	40.80	0	0.00	40.70	20	1,368	1.46%
2022/10/13	1	40.90	21	41.38	40.85	-20	1,401	-1.43%
2022/10/12	3	39.37	5	40.38	40.90	-2	1,376	-0.15%
2022/10/11	0	0.00	5	38.98	39.45	-5	1,324	-0.38%
2022/10/06	1	38.20	1	38.70	38.90	0	1,308	0.00%
2022/10/03	1	36.30	1	36.20	36.30	0	1,340	0.00%
2022/09/29	2	36.08	0	0.00	36.30	2	1,391	0.14%
2022/09/28	2	36.35	0	0.00	36.10	2	1,414	0.14%
2022/09/15	1	42.20	1	42.70	41.85	0	1,509	0.00%
2022/09/13	0	0.00	2	41.70	41.65	-2	1,505	-0.13%
2022/09/01	1	41.30	0	0.00	41.15	1	1,500	0.07%
2022/08/29	0	0.00	1	42.00	42.10	-1	1,491	-0.07%
2022/08/25	1	42.50	0	0.00	42.40	1	1,466	0.07%
2022/08/22	1	42.90	0	0.00	42.20	1	1,453	0.07%
2022/08/19	1	43.70	0	0.00	43.75	1	1,432	0.07%
2022/08/11	1	43.30	0	0.00	43.25	1	1,374	0.07%
2022/08/09	0	0.00	1	43.40	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	1	42.05	42.40	-1	1,285	-0.08%
2022/08/05	1	41.40	1	42.20	41.25	0	1,223	0.00%
2022/08/04	1	41.20	0	0.00	41.70	1	1,199	0.08%
2022/08/03	0	0.00	11	41.05	41.75	-11	1,176	-0.94%
2022/08/02	1	41.85	1	41.70	41.85	0	1,120	0.00%
2022/08/01	18	40.85	8	40.83	40.75	10	1,048	0.95%
2022/07/29	2	39.25	7	40.11	38.75	-5	972	-0.51%
2022/07/26	2	38.15	0	0.00	38.10	2	902	0.22%
2022/07/25	4	38.48	0	0.00	38.45	4	893	0.45%
2022/04/27	2	36.93	0	0.00	37.00	2	2,599	0.08%
2022/03/29	0	0.00	2	42.20	42.20	-2	3,531	-0.06%
2022/03/22	4	42.78	0	0.00	42.45	4	3,705	0.11%
2022/03/18	0	0.00	1	42.65	43.00	-1	3,691	-0.03%
2022/03/16	1	41.55	0	0.00	41.20	1	3,692	0.03%
2022/03/15	0	0.00	15	41.30	41.20	-15	3,701	-0.41%
2022/03/08	2	42.28	0	0.00	42.25	2	3,734	0.05%
2022/03/07	1	43.05	0	0.00	43.05	1	3,754	0.03%
2022/03/04	6	44.19	0	0.00	43.90	6	3,814	0.16%
2022/03/02	3	44.87	0	0.00	45.05	3	3,900	0.08%
2022/02/23	0	0.00	2	46.03	46.75	-2	4,430	-0.05%
2022/02/22	2	45.00	0	0.00	45.20	2	4,542	0.04%
2022/02/21	23	46.14	1	45.80	45.80	22	4,501	0.49%
2022/02/18	5	48.45	11	47.81	48.45	-6	4,363	-0.14%
2022/02/17	0	0.00	3	47.70	45.70	-3	4,183	-0.07%
2022/02/15	3	46.53	0.3	46.65	45.75	2.7	4,056	0.07%
2022/02/14	0.1	46.50	0	0.00	46.55	0.1	4,027	0.00%
2022/02/11	1.2	46.52	0	0.00	46.20	1.2	3,992	0.03%
2022/02/10	0	0.00	0.5	46.80	47.10	-0.5	3,964	-0.01%
2022/02/09	1.5	47.27	1	47.15	47.60	0.5	3,925	0.01%
2022/02/08	0	0.00	19.3	46.63	47.05	-19.3	3,864	-0.50%
2022/02/07	0	0.00	1	45.25	45.25	-1	3,761	-0.03%
2022/01/25	17.3	41.88	3	42.53	41.80	14.3	3,663	0.39%
2022/01/24	3	44.78	2	44.65	44.45	1	3,558	0.03%
2022/01/21	10	46.97	3	47.73	44.65	7	3,453	0.20%
2022/01/20	7	46.29	8	47.31	48.10	-1	3,180	-0.03%
2022/01/19	11	46.99	15	47.09	47.20	-4	2,850	-0.14%
2022/01/18	0	0.00	2	45.92	45.75	-2	2,558	-0.08%
2022/01/17	1	44.65	17	44.29	44.35	-16	2,454	-0.65%
2022/01/07	0	0.00	2	42.55	42.65	-2	2,294	-0.09%
2022/01/06	0	0.00	6	43.12	43.10	-6	2,279	-0.26%
2022/01/05	1	42.85	0	0.00	42.90	1	2,267	0.04%
2022/01/03	20	44.85	15	43.71	43.15	5	2,240	0.22%
2021/12/30	10	44.75	14	44.43	44.40	-4	2,207	-0.18%
2021/12/29	5	45.05	0	0.00	45.05	5	2,186	0.23%
2021/12/24	5	42.70	5	42.40	42.00	0	1,948	0.00%
2021/12/23	0	0.00	1	42.60	42.50	-1	1,931	-0.05%
2021/12/22	2	44.05	4	43.00	42.25	-2	1,879	-0.11%
2021/12/21	0	0.00	9	40.03	40.05	-9	1,723	-0.52%
2021/12/17	1	39.80	0	0.00	39.70	1	1,708	0.06%
2021/12/10	2	40.88	0	0.00	40.95	2	1,661	0.12%
2021/12/03	14	41.80	0	0.00	41.80	14	1,573	0.89%
2021/12/02	2	42.23	0	0.00	41.80	2	1,563	0.13%
2021/12/01	0	0.00	15	42.14	43.45	-15	1,533	-0.98%
2021/11/30	14	41.99	2	41.80	41.70	12	1,492	0.80%
2021/11/29	18	41.16	19	41.97	41.70	-1	1,395	-0.07%
2021/11/26	8	43.77	11	43.33	43.20	-3	1,356	-0.22%
2021/11/25	6	46.12	3	45.83	46.00	3	1,264	0.24%
2021/11/24	16	46.11	9	46.66	45.55	7	1,162	0.60%
2021/11/22	0	0.00	2	45.35	44.50	-2	822	-0.24%
2021/11/19	53	42.52	50	42.55	42.55	3	645	0.46%
2021/11/08	15	39.50	0	0.00	38.90	15	513	2.92%
2021/11/05	0	0.00	15	40.10	40.20	-15	515	-2.91%
2021/10/26	0	0.00	20	38.18	37.95	-20	587	-3.40%
2021/10/05	2	35.75	0	0.00	35.85	2	730	0.27%
2021/10/04	8	36.25	1	36.40	36.25	7	727	0.96%
2021/10/01	2	37.43	0	0.00	36.20	2	730	0.27%
2021/09/29	10	38.70	0	0.00	38.70	10	753	1.33%
2021/09/09	1	39.50	1	39.50	39.50	0	902	0.00%
2021/08/13	1	38.10	10	37.80	37.70	-9	1,025	-0.88%
2021/08/11	1	38.10	0	0.00	38.10	1	1,042	0.10%
2021/08/09	10	39.55	0	0.00	39.35	10	1,069	0.93%
2021/08/06	5	39.65	0	0.00	39.55	5	1,087	0.46%
2021/07/28	1	43.40	0	0.00	43.25	1	1,325	0.08%
2021/07/27	4	44.50	0	0.00	44.25	4	1,386	0.29%
2021/07/23	1	44.95	0	0.00	44.85	1	1,454	0.07%
2021/07/22	2	44.45	0	0.00	44.35	2	1,473	0.14%
2021/07/14	1	47.55	0	0.00	47.65	1	1,602	0.06%
2021/07/01	1	45.10	0	0.00	45.15	1	1,727	0.06%
2021/06/30	1	45.20	0	0.00	45.20	1	1,753	0.06%
2021/06/17	5	44.85	0	0.00	44.80	5	1,868	0.27%
2021/06/03	2	45.00	0	0.00	45.00	2	2,158	0.09%
2021/05/28	0	0.00	3	43.40	43.35	-3	2,285	-0.13%
2021/05/25	5	42.97	2	43.35	42.50	3	2,453	0.12%
2021/05/18	2	42.70	0	0.00	42.70	2	2,772	0.07%
2021/05/17	0	0.00	11	40.80	42.00	-11	2,832	-0.39%
2021/05/13	0	0.00	10	41.85	41.50	-10	2,835	-0.35%
2021/05/12	0	0.00	2	39.65	40.05	-2	2,810	-0.07%
2021/05/10	9	47.40	0	0.00	46.95	9	2,716	0.33%
2021/05/07	1	47.95	0	0.00	48.10	1	2,715	0.04%
2021/04/14	1	52.20	0	0.00	52.20	1	2,873	0.03%
2021/04/13	0	0.00	20	53.33	52.30	-20	2,848	-0.70%
2021/04/09	1	52.70	0	0.00	52.80	1	2,803	0.04%
2021/04/08	10	52.90	0	0.00	53.10	10	2,782	0.36%
2021/04/07	10	52.60	0	0.00	52.80	10	2,760	0.36%
2021/03/30	0	0.00	40	52.85	52.70	-40	2,650	-1.51%
2021/03/25	10	52.10	0	0.00	52.00	10	2,683	0.37%
2021/03/24	10	52.30	0	0.00	52.20	10	2,687	0.37%
2021/03/23	15	52.43	0	0.00	52.50	15	2,706	0.55%
2021/03/19	5	52.30	0	0.00	52.30	5	2,690	0.19%
2021/03/18	0	0.00	20	52.80	52.70	-20	2,684	-0.75%
2021/03/16	20	52.05	0	0.00	52.00	20	2,744	0.73%
2021/03/15	0	0.00	11	52.65	52.10	-11	2,730	-0.40%
2021/03/12	11	52.13	0	0.00	51.90	11	2,729	0.40%
2021/03/05	0	0.00	9	53.60	53.10	-9	2,816	-0.32%
2021/03/04	1	55.00	0	0.00	54.70	1	2,902	0.03%
2021/02/24	2	56.00	3	56.20	55.20	-1	2,833	-0.04%
2021/02/23	12	56.63	0	0.00	56.10	12	2,788	0.43%
2021/02/22	1	56.90	0	0.00	57.30	1	2,772	0.04%
2021/02/19	1	55.40	1	54.80	55.60	0	2,704	0.00%
2021/02/18	0	0.00	1	54.20	54.20	-1	2,649	-0.04%
2021/02/17	3	54.77	0	0.00	54.50	3	2,654	0.11%
2021/01/29	0	0.00	1	52.70	52.30	-1	2,704	-0.04%
2021/01/28	3	53.80	0	0.00	52.50	3	2,685	0.11%
2021/01/27	0	0.00	2	53.55	53.60	-2	2,654	-0.08%
2021/01/26	1	53.20	0	0.00	53.30	1	2,652	0.04%
2021/01/25	1	53.60	0	0.00	54.10	1	2,617	0.04%
2021/01/20	3	51.30	0	0.00	51.40	3	2,523	0.12%
2021/01/19	0	0.00	20	52.35	51.60	-20	2,495	-0.80%
2021/01/15	20	51.10	0	0.00	50.60	20	2,457	0.81%
2020/12/31	0	0.00	2	53.80	53.80	-2	2,413	-0.08%
2020/12/30	2	53.65	1	53.60	53.40	1	2,417	0.04%
2020/12/21	0	0.00	1	51.00	52.00	-1	2,824	-0.04%
2020/12/18	0	0.00	40	52.40	52.10	-40	2,896	-1.38%
2020/12/17	1	53.60	0	0.00	52.90	1	2,906	0.03%
2020/12/16	0	0.00	0	52.90	52.60	0	2,888	0.00%
2020/12/11	0	0.00	2	52.35	51.60	-2	3,064	-0.07%
2020/12/10	10	53.30	2	52.35	52.00	8	3,077	0.26%
2020/12/09	0	0.00	1	53.70	53.60	-1	3,033	-0.03%
2020/12/08	0	0.00	1	54.50	54.00	-1	3,029	-0.03%
2020/12/07	1	54.20	0	0.00	53.80	1	3,020	0.03%
2020/12/04	10	53.30	23	53.22	53.20	-13	3,079	-0.42%
2020/12/03	0	0.00	2	53.80	53.80	-2	3,101	-0.06%
2020/12/02	27	54.80	0	0.00	54.80	27	3,198	0.84%
2020/12/01	21	55.00	0	0.00	55.40	21	3,251	0.65%
2020/11/30	4	56.53	131	56.00	56.30	-127	3,454	-3.68%	大賣/鉅額交易
2020/11/25	0	0.00	10	54.50	54.10	-10	3,438	-0.29%
2020/11/24	1	54.10	0	0.00	53.90	1	3,491	0.03%
2020/11/23	1	54.10	0	0.00	54.60	1	3,505	0.03%
2020/11/18	20	53.20	0	0.00	53.60	20	3,768	0.53%
2020/11/17	0	0.00	40	53.70	53.70	-40	3,827	-1.05%
2020/11/16	20	54.00	0	0.00	53.70	20	4,020	0.50%
2020/11/11	20	53.60	0	54.10	54.00	20	4,475	0.45%
2020/11/09	21	55.21	2	56.90	55.40	19	4,603	0.41%
2020/11/06	5	56.66	0	0.00	56.20	5	4,648	0.11%
2020/11/05	50	57.98	0	0.00	57.70	50	4,737	1.06%
2020/11/04	20	57.10	0	0.00	58.20	20	4,822	0.41%
2020/11/03	20	57.50	0	0.00	57.50	20	4,943	0.40%
2020/10/30	10	59.00	0	0.00	58.50	10	5,278	0.19%
2020/10/27	9	60.70	0	0.00	60.70	9	5,965	0.15%
2020/10/19	0	0.00	10	62.70	62.60	-10	6,266	-0.16%
2020/10/15	2	64.40	3	64.77	64.50	-1	6,330	-0.02%
2020/10/13	0	0.00	2	64.00	64.30	-2	6,292	-0.03%
2020/10/06	0	0.00	1	63.30	63.30	-1	6,332	-0.02%
2020/10/05	10	62.80	1	62.50	63.20	9	6,334	0.14%
2020/09/30	0	0.00	3	62.00	62.10	-3	6,334	-0.05%
2020/09/29	5	61.22	1	61.00	61.00	4	6,342	0.06%
2020/09/28	0	0.00	9	63.00	63.70	-9	6,247	-0.14%
2020/09/25	1	58.80	0	0.00	59.70	1	6,317	0.02%
2020/09/24	1	61.10	0	0.00	60.70	1	6,318	0.02%
2020/09/23	12	62.48	12	63.74	62.50	0	6,307	0.00%
2020/09/22	0	0.00	1	62.20	62.50	-1	6,259	-0.02%
2020/09/18	1	64.80	1	64.40	63.20	0	6,255	0.00%
2020/09/15	2	61.20	0	0.00	61.00	2	6,084	0.03%
2020/09/11	1	58.80	0	0.00	59.30	1	6,085	0.02%
2020/09/10	1	60.80	1	60.40	60.40	0	6,095	0.00%
2020/09/09	2	58.75	3	60.83	61.10	-1	6,120	-0.02%
2020/09/08	0	0.00	13	60.95	60.10	-13	6,064	-0.21%
2020/09/07	18	59.87	0	0.00	59.40	18	6,045	0.30%
2020/09/03	10	65.80	10	66.75	65.80	0	5,879	0.00%
2020/08/28	1	62.80	0	0.00	63.20	1	5,652	0.02%
2020/08/24	3	60.67	30	60.44	60.70	-27	5,509	-0.49%
2020/08/21	2	60.60	3	60.00	60.60	-1	5,541	-0.02%
2020/08/20	5	62.12	3	64.20	59.00	2	5,510	0.04%
2020/08/19	4	66.20	6	65.85	65.50	-2	5,434	-0.04%
2020/08/18	5	63.58	2	64.00	63.10	3	5,226	0.06%
2020/08/17	21	62.18	24	62.53	62.20	-3	5,146	-0.06%
2020/08/14	4	63.80	2	64.00	63.50	2	5,108	0.04%
2020/08/12	28	60.97	1	62.00	62.00	27	5,154	0.52%
2020/08/11	2	60.50	1	62.20	60.30	1	5,213	0.02%
2020/08/10	1	60.30	0	0.00	60.10	1	5,196	0.02%
2020/08/07	2	62.05	2	62.25	62.90	0	5,354	0.00%
2020/08/06	23	63.56	40	63.58	62.80	-17	5,333	-0.32%
2020/08/05	15	60.40	1	60.80	60.10	14	5,261	0.27%
2020/08/04	7	58.03	1	58.00	58.90	6	5,531	0.11%
2020/08/03	14	59.34	82	58.81	60.00	-68	5,663	-1.20%
2020/07/31	66	53.33	2	54.10	55.30	64	5,404	1.18%
2020/07/30	2	54.70	70	52.48	52.00	-68	5,289	-1.29%
2020/07/29	1	53.40	1	54.00	54.30	0	5,230	0.00%
2020/07/22	1	53.60	3	53.17	53.60	-2	5,164	-0.04%
2020/07/21	0	0.00	3	52.10	52.00	-3	5,124	-0.06%
2020/07/20	0	0.00	3	51.10	51.40	-3	5,104	-0.06%
2020/07/16	2	51.10	0	0.00	51.20	2	5,108	0.04%
2020/07/15	69	51.48	6	51.60	51.00	63	5,084	1.24%
2020/07/10	1	48.80	1	48.35	48.40	0	5,048	0.00%
2020/07/09	1	50.80	42	50.40	50.20	-41	5,033	-0.81%
2020/07/08	8	51.08	0	0.00	50.90	8	5,027	0.16%
2020/07/07	14	55.83	14	53.63	52.80	0	5,017	0.00%
2020/07/06	17	54.21	6	55.87	56.30	11	5,016	0.22%
2020/07/01	1	51.20	50	51.44	51.00	-49	4,909	-1.00%
2020/06/30	1	50.40	2	50.70	51.30	-1	4,942	-0.02%
2020/06/29	0	0.00	2	50.45	50.30	-2	4,940	-0.04%
2020/06/24	1	50.30	0	0.00	50.00	1	4,948	0.02%
2020/06/23	2	50.70	2	51.50	50.30	0	4,989	0.00%
2020/06/22	2	51.00	1	50.90	50.70	1	4,998	0.02%
2020/06/19	53	50.56	7	51.09	51.60	46	5,025	0.92%
2020/06/18	31	50.97	7	50.59	51.50	24	5,024	0.48%
2020/06/17	3	50.30	1	51.30	50.20	2	5,028	0.04%
2020/06/16	7	50.69	8	50.14	50.80	-1	5,064	-0.02%
2020/06/15	7	49.21	6	49.72	49.15	1	5,076	0.02%
2020/06/12	22	48.57	2	48.60	48.80	20	5,072	0.39%
2020/06/11	24	50.34	0	0.00	49.90	24	5,050	0.48%
2020/06/10	14	50.05	2	50.40	51.20	12	5,044	0.24%
2020/06/09	2	51.30	0	0.00	50.30	2	5,048	0.04%
2020/06/08	2	51.00	5	52.12	50.20	-3	4,972	-0.06%
2020/06/05	5	52.66	0	0.00	52.70	5	4,900	0.10%
2020/06/04	3	52.70	23	52.57	52.80	-20	4,912	-0.41%
2020/06/03	31	53.07	10	52.30	52.40	21	4,887	0.43%
2020/06/02	12	52.68	10	53.60	53.10	2	4,841	0.04%
2020/05/28	21	55.71	0	0.00	53.90	21	4,680	0.45%
2020/05/27	10	54.60	10	55.00	53.60	0	4,567	0.00%
2020/05/26	0	0.00	18	54.20	54.50	-18	4,522	-0.40%
2020/05/25	20	52.70	25	51.24	53.50	-5	4,417	-0.11%
2020/05/22	0	0.00	1	52.60	51.40	-1	4,350	-0.02%
2020/05/21	1	51.50	0	0.00	52.00	1	4,312	0.02%
2020/05/19	0	0.00	10	52.00	53.00	-10	4,157	-0.24%
2020/05/18	15	50.73	40	51.00	51.10	-25	4,019	-0.62%
2020/05/15	41	49.63	33	50.28	49.50	8	3,862	0.21%
2020/05/14	30	49.17	33	50.84	49.20	-3	3,760	-0.08%
2020/05/13	2	49.10	40	49.24	49.55	-38	3,537	-1.07%
2020/05/12	1	47.30	8	48.58	49.50	-7	3,465	-0.20%
2020/05/11	22	48.14	37	48.35	48.00	-15	3,351	-0.45%
2020/05/08	8	45.38	77	45.70	45.80	-69	2,916	-2.37%
2020/05/07	0	0.00	3	41.02	41.65	-3	2,592	-0.12%
2020/05/06	1	39.60	0	0.00	39.60	1	2,516	0.04%
2020/05/05	1	39.85	36	40.20	39.85	-35	2,508	-1.40%
2020/04/30	31	39.19	0	0.00	39.20	31	2,467	1.26%
2020/04/29	5	40.10	3	40.35	39.20	2	2,505	0.08%
2020/04/28	0	0.00	1	39.30	39.00	-1	2,471	-0.04%
2020/04/27	0	0.00	5	38.40	38.65	-5	2,479	-0.20%
2020/04/24	2	38.25	30	38.26	37.90	-28	2,474	-1.13%
2020/04/23	3	37.70	38	37.59	37.55	-35	2,469	-1.42%
2020/04/22	21	35.77	0	0.00	36.40	21	2,491	0.84%
2020/04/21	1	36.50	21	36.62	36.45	-20	2,483	-0.81%
2020/04/20	0	0.00	3	37.55	37.50	-3	2,494	-0.12%
2020/04/17	1	37.50	1	38.30	37.70	0	2,524	0.00%
2020/04/14	0	0.00	1	37.95	37.80	-1	2,611	-0.04%
2020/04/13	0	0.00	2	37.10	36.95	-2	2,640	-0.08%
2020/04/09	3	36.50	5	36.74	36.50	-2	2,791	-0.07%
2020/04/07	0	0.00	2	33.05	34.10	-2	2,841	-0.07%
2020/04/06	2	31.65	0	0.00	32.65	2	3,109	0.06%
2020/04/01	6	32.03	0	0.00	31.60	6	3,169	0.19%
2020/03/31	2	31.00	1	31.00	31.40	1	3,135	0.03%
2020/03/30	2	30.45	4	30.75	30.90	-2	3,143	-0.06%
2020/03/27	1	31.10	6	30.91	30.45	-5	3,144	-0.16%
2020/03/25	1	30.00	31	29.90	30.00	-30	3,177	-0.94%
2020/03/24	35	28.69	5	28.45	28.45	30	3,178	0.94%
2020/03/23	4	28.40	16	28.75	27.65	-12	3,177	-0.38%
2020/03/20	15	29.30	3	31.32	29.30	12	3,268	0.37%
2020/03/19	21	29.30	4	30.16	29.30	17	3,256	0.52%
2020/03/17	3	33.08	5	32.20	33.00	-2	3,382	-0.06%
2020/03/13	6	32.13	2	32.28	32.90	4	3,534	0.11%
2020/03/12	2	35.50	0	0.00	35.50	2	3,665	0.05%
2020/03/10	0	0.00	10	37.80	37.60	-10	3,913	-0.26%
2020/03/09	0	0.00	5	38.90	38.80	-5	3,908	-0.13%
2020/03/02	0	0.00	10	40.05	40.00	-10	4,104	-0.24%
2020/02/27	66	40.15	0	0.00	39.50	66	4,139	1.59%
2020/02/26	5	41.22	86	41.35	40.90	-81	4,277	-1.89%
2020/02/24	0	0.00	28	41.16	41.15	-28	4,413	-0.63%
2020/02/21	1	40.20	0	0.00	40.20	1	4,407	0.02%
2020/02/20	10	40.75	0	0.00	40.80	10	4,429	0.23%
2020/02/19	22	40.81	0	0.00	40.90	22	4,473	0.49%
2020/02/18	24	40.90	0	0.00	40.90	24	4,619	0.52%
2020/02/17	0	0.00	2	41.20	40.80	-2	4,724	-0.04%
2020/02/14	30	41.25	0	0.00	41.25	30	4,802	0.62%
2020/02/13	17	42.58	1	42.90	41.80	16	4,853	0.33%
2020/02/10	1	41.40	0	0.00	41.60	1	5,332	0.02%
2020/02/07	5	42.11	0	0.00	41.65	5	5,733	0.09%
2020/02/03	12	41.25	12	42.84	42.90	0	6,848	0.00%
2020/01/30	1	44.15	30	42.20	43.10	-29	6,825	-0.42%
2020/01/17	5	45.40	0	0.00	45.90	5	6,900	0.07%
2020/01/16	0	0.00	10	45.65	46.00	-10	6,901	-0.14%
2020/01/15	0	0.00	1	44.90	45.00	-1	6,900	-0.01%
2020/01/14	2	45.20	2	45.65	45.45	0	6,923	0.00%
2020/01/13	0	0.00	1	45.10	45.25	-1	6,986	-0.01%
2020/01/10	3	44.40	21	44.49	44.70	-18	7,025	-0.26%
2020/01/09	2	43.90	50	44.00	44.00	-48	6,990	-0.69%
2020/01/08	42	43.15	2	43.48	43.20	40	6,972	0.57%
2020/01/07	31	42.67	0	0.00	42.60	31	6,929	0.45%
2020/01/06	27	43.59	26	43.68	42.90	1	6,900	0.01%
2020/01/03	10	45.55	5	45.93	45.65	5	6,836	0.07%
2020/01/02	30	46.98	6	46.88	46.75	24	6,798	0.35%
2019/12/31	16	47.45	9	47.98	47.35	7	6,846	0.10%
2019/12/30	34	46.51	16	47.49	48.20	18	6,774	0.27%
2019/12/27	0	0.00	1	45.45	45.25	-1	6,496	-0.02%
2019/12/26	5	44.25	0	0.00	44.10	5	6,427	0.08%
2019/12/23	1	44.60	1	44.65	44.55	0	6,546	0.00%
2019/12/20	15	44.87	15	44.70	44.45	0	6,597	0.00%
2019/12/19	0	0.00	2	45.05	45.10	-2	6,533	-0.03%
2019/12/18	0	0.00	7	44.37	44.35	-7	6,542	-0.11%
2019/12/17	27	44.96	22	44.95	44.70	5	6,609	0.08%
2019/12/16	3	44.50	1	44.75	44.45	2	6,544	0.03%
2019/12/13	21	44.76	25	44.45	43.65	-4	6,497	-0.06%
2019/12/12	10	44.95	11	45.08	45.00	-1	6,451	-0.02%
2019/12/11	15	43.82	2	43.70	43.95	13	6,394	0.20%
2019/12/10	24	44.77	20	44.54	44.20	4	6,374	0.06%
2019/12/09	8	44.77	20	44.90	45.55	-12	6,283	-0.19%
2019/12/06	24	44.04	23	43.71	43.20	1	6,124	0.02%
2019/12/05	2	43.20	3	43.48	43.25	-1	5,947	-0.02%
2019/12/04	27	42.67	26	42.82	42.80	1	5,925	0.02%
2019/12/03	4	41.45	7	42.56	43.50	-3	5,931	-0.05%
2019/12/02	13	41.48	15	41.79	41.70	-2	5,887	-0.03%
2019/11/29	0	0.00	4	43.49	42.65	-4	5,860	-0.07%
2019/11/28	4	43.35	87	43.39	43.25	-83	5,811	-1.43%
2019/11/27	21	43.84	0	0.00	43.35	21	5,937	0.35%
2019/11/26	11	43.61	30	43.53	43.95	-19	5,982	-0.32%
2019/11/25	6	44.08	11	44.29	43.80	-5	6,024	-0.08%
2019/11/22	15	43.03	15	43.39	43.05	0	5,904	0.00%
2019/11/21	8	41.43	8	42.14	42.75	0	5,881	0.00%
2019/11/20	5	41.35	5	41.70	41.60	0	5,935	0.00%
2019/11/19	5	42.14	3	41.83	41.85	2	6,173	0.03%
2019/11/18	0	0.00	1	42.40	42.45	-1	6,377	-0.02%
2019/11/15	33	42.83	12	42.69	42.50	21	6,449	0.33%
2019/11/14	66	42.57	5	42.04	42.65	61	6,527	0.93%
2019/11/13	12	41.25	12	41.55	41.60	0	6,578	0.00%
2019/11/12	20	41.52	15	41.18	41.50	5	6,679	0.07%
2019/11/11	43	41.86	21	41.47	40.80	22	6,863	0.32%
2019/11/08	22	43.15	24	43.65	44.10	-2	6,978	-0.03%
2019/11/07	16.1	43.26	17	42.58	42.90	-0.9	7,406	-0.01%
2019/11/06	44	43.97	32	44.19	43.30	12	7,756	0.15%
2019/11/05	40	43.02	58	43.32	44.05	-18	7,513	-0.24%
2019/11/04	8	40.87	13	39.50	41.05	-5	6,716	-0.07%
2019/11/01	1.9	37.62	2	37.50	37.35	-0.1	6,441	0.00%
2019/10/31	11	37.75	13	37.57	38.00	-2	6,451	-0.03%
2019/10/30	18	38.04	1	38.00	37.85	17	6,523	0.26%
2019/10/29	11	38.48	10	39.25	38.10	1	6,552	0.02%
2019/10/28	3	39.12	50	38.79	38.75	-47	6,532	-0.72%
2019/10/25	1	39.40	11	39.42	39.20	-10	6,523	-0.15%
2019/10/24	1	39.10	2	39.33	39.35	-1	6,450	-0.02%
2019/10/23	11	39.26	11	38.75	38.60	0	6,442	0.00%
2019/10/21	80	39.08	10	38.91	38.80	70	6,538	1.07%
2019/10/18	3	38.50	0	0.00	38.40	3	6,464	0.05%
2019/10/17	4	38.00	4	37.90	37.95	0	6,408	0.00%
2019/10/16	0	0.00	3	37.25	37.45	-3	6,441	-0.05%
2019/10/15	4	36.88	2	36.85	36.90	2	6,461	0.03%
2019/10/14	0	0.00	20	37.10	36.65	-20	6,459	-0.31%
2019/10/09	1	36.85	1	36.80	36.80	0	6,430	0.00%
2019/10/08	13	39.28	10	37.78	37.60	3	6,393	0.05%
2019/10/07	1	38.10	1	38.65	38.65	0	6,324	0.00%
2019/10/04	28	37.05	16	36.81	36.65	12	6,187	0.19%
2019/10/02	2	37.20	2	37.45	37.40	0	6,086	0.00%
2019/10/01	10	36.75	0	0.00	37.50	10	6,093	0.16%
2019/09/27	22	37.93	0	0.00	37.70	22	6,045	0.36%
2019/09/25	0	0.00	3	40.38	39.75	-3	5,960	-0.05%
2019/09/23	15	40.19	14	39.94	39.70	1	5,875	0.02%
2019/09/20	9	39.66	5	39.94	40.20	4	5,815	0.07%
2019/09/18	2	38.50	2	38.90	38.60	0	5,654	0.00%
2019/09/17	0	0.00	2	39.15	38.75	-2	5,646	-0.04%
2019/09/16	0	0.00	2	39.20	39.05	-2	5,621	-0.04%
2019/09/11	14	37.51	11	37.59	37.60	3	5,545	0.05%
2019/09/09	0	0.00	2	39.20	38.75	-2	5,429	-0.04%
2019/09/03	0	0.00	1	38.20	38.05	-1	5,259	-0.02%
2019/09/02	1	37.85	0	0.00	38.00	1	5,235	0.02%
2019/08/30	1	39.00	0	0.00	38.00	1	5,193	0.02%
2019/08/28	1	38.30	2	38.25	38.50	-1	4,961	-0.02%
2019/08/27	1	38.40	0	0.00	37.65	1	4,855	0.02%
2019/08/26	17	37.99	5	37.79	37.65	12	4,812	0.25%
2019/08/23	1	39.50	1	39.30	39.50	0	4,725	0.00%
2019/08/22	45	40.87	43	40.26	40.35	2	4,597	0.04%
2019/08/21	22	40.07	0	0.00	41.50	22	4,352	0.51%
2019/08/20	2	39.60	27	38.84	38.70	-25	4,111	-0.61%
2019/08/19	6	39.83	9	39.99	39.30	-3	4,024	-0.07%
2019/08/16	39	38.95	50	39.02	38.80	-11	3,812	-0.29%
2019/08/15	24	39.44	7	39.19	39.30	17	3,673	0.46%
2019/08/14	36	41.80	15	41.48	41.10	21	3,505	0.60%
2019/08/13	12	41.71	4	41.94	41.75	8	3,241	0.25%
2019/08/12	107	41.27	114	40.93	42.70	-7	2,930	-0.24%	大買/大賣/
2019/08/08	33	37.41	149	38.87	39.30	-116	2,351	-4.93%	大賣/鉅額交易
2019/08/07	6	35.65	12	34.74	35.75	-6	1,848	-0.32%
2019/08/06	16	32.26	10	32.20	32.50	6	1,686	0.36%
2019/08/02	1	35.00	0	0.00	33.80	1	1,692	0.06%
2019/08/01	2	35.08	7	35.57	34.90	-5	1,663	-0.30%
2019/07/31	0	0.00	1	35.00	35.25	-1	1,583	-0.06%
2019/07/24	35	35.00	35	35.06	35.05	0	1,462	0.00%
2019/07/23	0	0.00	1	34.00	34.25	-1	1,394	-0.07%
2019/07/18	1	32.70	0	0.00	32.60	1	1,302	0.08%
2019/07/16	1	31.60	1	31.80	31.80	0	1,255	0.00%
2019/07/11	0	0.00	1	31.50	31.45	-1	1,532	-0.07%
2019/07/05	1	31.90	3	31.95	31.90	-2	1,815	-0.11%
2019/07/04	3	33.70	0	0.00	33.65	3	1,809	0.17%
2019/07/03	1	33.70	0	0.00	33.55	1	1,790	0.06%
2019/06/27	1	32.85	0	0.00	32.85	1	1,834	0.05%
2019/06/21	0	0.00	7	33.47	33.40	-7	1,954	-0.36%
2019/06/17	1	32.15	0	0.00	31.95	1	1,952	0.05%
2019/05/28	1	30.00	1	30.15	30.55	0	2,283	0.00%
2019/05/24	0	0.00	2	29.10	29.05	-2	2,280	-0.09%
2019/05/23	5	29.50	1	29.80	29.50	4	2,260	0.18%
2019/05/16	40	31.20	40	31.51	31.05	0	2,284	0.00%
2019/05/15	3	31.97	3	32.10	32.15	0	2,286	0.00%
2019/05/10	5	33.40	0	0.00	33.40	5	2,351	0.21%
2019/05/09	7	35.09	0	0.00	34.80	7	2,330	0.30%
2019/04/23	0	0.00	4	38.45	38.15	-4	2,274	-0.18%
2019/04/22	0	0.00	3	38.50	38.40	-3	2,249	-0.13%
2019/04/19	12	38.59	2	38.15	38.20	10	2,243	0.45%
2019/04/18	0	0.00	4	37.80	37.55	-4	2,146	-0.19%
2019/04/17	1	39.45	4	39.19	38.50	-3	2,105	-0.14%
2019/04/16	3	38.10	4	38.50	38.45	-1	1,992	-0.05%
2019/04/15	11	38.61	7	38.25	39.15	4	1,931	0.21%
2019/04/10	0	0.00	5	36.00	36.05	-5	1,730	-0.29%
2019/04/08	2	36.40	2	36.15	36.15	0	1,707	0.00%
2019/03/29	17	35.11	16	35.35	35.30	1	1,754	0.06%
2019/03/28	5	35.75	0	0.00	35.70	5	1,726	0.29%
2019/03/15	5	37.10	0	0.00	37.15	5	1,884	0.27%
2019/03/14	1	38.10	0	0.00	37.80	1	1,898	0.05%
2019/03/07	2	39.50	0	0.00	39.60	2	2,160	0.09%
2019/03/06	1	40.55	4	40.70	40.75	-3	2,195	-0.14%
2019/03/04	0	0.00	1	38.90	39.75	-1	2,332	-0.04%
2019/02/27	2	38.20	0	0.00	38.30	2	2,312	0.09%
2019/02/25	0	0.00	1	39.60	39.40	-1	2,323	-0.04%
2019/02/14	4	39.15	0	0.00	39.15	4	2,210	0.18%
2019/02/12	0	0.00	3	39.92	40.05	-3	2,166	-0.14%
2019/02/11	2	39.15	1	39.40	39.25	1	2,133	0.05%
2019/01/29	0	0.00	20	37.65	37.55	-20	2,071	-0.97%
2019/01/24	1	38.00	0	0.00	38.55	1	2,060	0.05%
2019/01/17	0	0.00	1	38.15	38.15	-1	2,068	-0.05%
2019/01/11	0	0.00	5	37.60	37.40	-5	2,037	-0.25%
2019/01/09	21	38.01	0	0.00	37.60	21	2,016	1.04%
2019/01/04	7	35.01	6	35.45	35.35	1	1,980	0.05%
2018/12/26	15	38.45	18	37.37	36.80	-3	2,078	-0.14%
2018/12/25	3	37.88	0	0.00	38.15	3	2,068	0.15%
2018/12/24	5	38.44	0	0.00	38.35	5	2,046	0.24%
2018/12/22	10	36.73	10	36.90	36.75	0	2,024	0.00%
2018/12/19	2	38.20	0	0.00	37.60	2	2,035	0.10%
2018/12/18	5	39.25	3	39.40	39.15	2	2,005	0.10%
2018/12/17	2	40.95	0	0.00	40.50	2	1,999	0.10%
2018/12/13	1	39.70	1	40.00	39.50	0	1,936	0.00%
2018/12/07	1	40.55	11	40.60	41.00	-10	1,952	-0.51%
2018/12/06	10	39.30	0	0.00	39.20	10	1,912	0.52%
2018/12/05	5	41.56	3	42.02	41.40	2	1,870	0.11%
2018/12/03	2	40.70	2	40.85	40.95	0	1,856	0.00%
2018/11/29	4	38.95	4	39.36	39.20	0	1,870	0.00%
2018/11/28	1	38.05	0	0.00	38.00	1	1,890	0.05%
2018/11/27	0	0.00	8	37.40	37.80	-8	1,944	-0.41%
2018/11/21	10	34.06	10	34.43	34.45	0	2,422	0.00%
2018/11/20	3	34.40	0	0.00	34.25	3	2,414	0.12%
2018/11/12	0	0.00	4	34.40	34.20	-4	2,570	-0.16%
2018/11/09	4	34.10	0	0.00	34.10	4	2,579	0.16%
2018/11/07	10	34.50	10	35.10	35.10	0	2,570	0.00%
2018/11/06	2	34.40	2	34.30	34.15	0	2,592	0.00%
2018/11/05	10	35.50	10	35.20	35.20	0	2,599	0.00%
2018/10/31	2	33.65	1	32.85	33.50	1	2,609	0.04%
2018/10/25	15	32.08	15	31.70	31.70	0	2,637	0.00%
2018/10/24	5	34.40	0	0.00	34.30	5	2,631	0.19%
2018/10/19	1	35.45	0	0.00	35.45	1	2,718	0.04%
2018/10/17	0	0.00	1	36.95	36.55	-1	2,761	-0.04%
2018/10/12	0	0.00	2	35.65	36.20	-2	2,907	-0.07%
2018/10/11	2	35.35	0	0.00	35.10	2	3,045	0.07%
2018/10/09	2	39.30	0	0.00	39.00	2	3,019	0.07%
2018/10/05	10	41.40	10	40.55	40.55	0	3,008	0.00%
2018/10/04	2	42.85	2	43.00	42.85	0	2,990	0.00%
2018/10/03	6	43.43	0	0.00	43.30	6	3,012	0.20%
2018/10/01	0	0.00	3	45.07	45.00	-3	2,999	-0.10%
2018/09/28	10	43.80	10	43.65	43.65	0	2,989	0.00%
2018/09/25	3	43.25	0	0.00	43.30	3	3,023	0.10%
2018/09/20	0	0.00	1	43.40	41.90	-1	3,210	-0.03%
2018/09/18	2	44.40	2	43.85	44.00	0	3,234	0.00%
2018/09/12	0	0.00	3	45.90	46.10	-3	3,142	-0.10%
2018/09/07	10	45.45	10	45.25	45.25	0	3,224	0.00%
2018/09/06	10	48.40	10	48.70	49.15	0	3,176	0.00%
2018/09/05	1	48.30	0	0.00	48.20	1	3,136	0.03%
2018/09/03	1	50.10	1	47.95	48.80	0	3,051	0.00%
2018/08/31	3	49.23	2	48.68	50.30	1	2,962	0.03%
2018/08/30	10	47.19	17	47.56	47.60	-7	2,741	-0.26%
2018/08/29	6	45.48	11	46.45	47.20	-5	2,671	-0.19%
2018/08/28	0	0.00	1	45.60	44.60	-1	2,691	-0.04%
2018/08/27	0	0.00	1	44.20	43.85	-1	2,675	-0.04%
2018/08/20	0	0.00	4	42.50	44.05	-4	2,574	-0.16%
2018/08/17	0	0.00	1	42.95	42.95	-1	2,562	-0.04%
2018/08/15	0	0.00	2	42.10	42.20	-2	2,595	-0.08%
2018/08/14	2	42.15	0	0.00	42.10	2	2,624	0.08%
2018/08/13	2	43.00	0	0.00	42.10	2	2,636	0.08%
2018/08/10	0	0.00	2	43.75	43.45	-2	2,620	-0.08%
2018/08/08	29	44.43	22	43.15	43.15	7	2,619	0.27%
2018/08/07	0	0.00	1	43.20	43.05	-1	2,596	-0.04%
2018/08/02	10	43.65	11	43.00	43.00	-1	2,693	-0.04%
2018/07/26	2	44.05	2	43.80	44.15	0	2,661	0.00%
2018/07/23	3	43.00	5	43.20	43.00	-2	2,683	-0.07%
2018/07/20	4	44.60	2	45.08	43.70	2	2,688	0.07%
2018/07/19	6	45.35	2	44.80	44.80	4	2,662	0.15%
2018/07/18	5	45.87	9	45.74	46.45	-4	2,624	-0.15%
2018/07/06	0	0.00	1	40.75	41.90	-1	2,632	-0.04%
2018/07/03	1	43.75	0	0.00	43.50	1	2,613	0.04%
2018/07/02	4	44.14	1	44.10	44.55	3	2,564	0.12%
2018/06/29	20	44.25	20	43.20	43.20	0	2,553	0.00%
2018/06/28	0	0.00	3	41.73	44.15	-3	2,405	-0.12%
2018/06/27	0	0.00	10	40.15	40.15	-10	2,333	-0.43%
2018/06/26	11	40.24	0	0.00	39.90	11	2,341	0.47%
2018/06/25	1	40.90	2	41.20	41.35	-1	2,337	-0.04%
2018/06/21	0	0.00	1	41.35	41.00	-1	2,351	-0.04%
2018/06/20	5	40.95	6	41.01	40.75	-1	2,383	-0.04%
2018/06/19	2	44.68	1	45.40	44.55	1	2,338	0.04%
2018/06/13	0	0.00	10	45.50	44.85	-10	2,199	-0.45%
2018/06/12	10	44.20	0	0.00	44.10	10	2,191	0.46%
2018/06/11	3	44.70	3	45.00	44.80	0	2,200	0.00%
2018/06/08	1	47.50	1	46.15	46.00	0	2,233	0.00%
2018/06/06	1	47.50	1	46.90	46.90	0	2,247	0.00%
2018/06/05	12	45.58	13	46.35	47.35	-1	2,178	-0.05%
2018/06/04	3	43.58	27	41.12	43.75	-24	2,015	-1.19%
2018/06/01	15	39.55	1	39.30	39.80	14	1,961	0.71%
2018/05/31	6	39.25	1	39.10	39.00	5	1,989	0.25%
2018/05/30	0	0.00	1	39.55	39.05	-1	2,053	-0.05%
2018/05/29	0	0.00	5	41.00	39.80	-5	2,074	-0.24%
2018/05/25	1	39.80	0	0.00	39.80	1	2,086	0.05%
2018/05/21	5	40.50	1	39.95	40.50	4	2,103	0.19%
2018/05/15	0	0.00	9	40.00	40.00	-9	2,209	-0.41%
2018/05/14	2	40.70	2	41.15	40.75	0	2,261	0.00%
2018/05/11	0	0.00	1	40.10	40.20	-1	2,269	-0.04%
2018/05/08	1	39.30	0	0.00	38.80	1	2,294	0.04%
2018/04/30	1	37.00	0	0.00	36.40	1	2,711	0.04%
2018/04/27	0	0.00	4	36.30	37.35	-4	2,715	-0.15%
2018/04/25	0	0.00	2	35.60	36.80	-2	2,770	-0.07%
2018/04/24	13	36.05	10	36.83	36.35	3	2,757	0.11%
2018/04/23	0	0.00	6	38.16	38.05	-6	2,763	-0.22%
2018/04/20	5	38.62	0	0.00	38.45	5	2,746	0.18%
2018/04/17	2	41.70	0	0.00	41.35	2	2,613	0.08%
2018/04/11	10	44.50	10	44.55	44.55	0	2,598	0.00%
2018/04/09	0	0.00	9	44.10	44.20	-9	2,676	-0.34%
2018/04/03	2	44.70	0	0.00	44.70	2	2,697	0.07%
2018/03/29	1	45.10	0	0.00	45.05	1	2,673	0.04%
2018/03/23	10	45.83	0	0.00	45.50	10	2,650	0.38%
2018/03/14	14	47.94	10	47.90	47.80	4	2,775	0.14%
2018/03/13	5	49.35	5	49.00	48.90	0	2,767	0.00%
2018/03/12	4	50.30	0	0.00	50.30	4	2,735	0.15%
2018/03/08	0	0.00	8	50.50	50.40	-8	2,776	-0.29%
2018/03/07	10	51.60	10	50.90	50.90	0	2,849	0.00%
2018/03/06	8	51.60	0	0.00	51.70	8	2,892	0.28%
2018/03/05	5	52.58	5	53.12	52.80	0	2,915	0.00%
2018/03/02	13	50.72	12	51.58	51.70	1	2,877	0.03%
2018/03/01	0	0.00	1	50.90	51.80	-1	2,861	-0.03%
2018/02/22	3	51.63	0	0.00	51.50	3	2,953	0.10%
2018/02/21	3	52.43	2	53.10	52.20	1	2,957	0.03%
2018/02/09	21	50.69	10	50.90	50.70	11	2,946	0.37%
2018/02/08	1	53.50	3	52.73	53.50	-2	2,918	-0.07%
2018/02/07	1	51.00	9	51.18	51.00	-8	2,883	-0.28%
2018/02/06	9	48.68	26	49.70	49.65	-17	2,897	-0.59%
2018/02/05	9	53.20	9	52.70	52.70	0	2,870	0.00%
2018/02/02	2	56.60	0	0.00	56.00	2	2,889	0.07%
2018/02/01	1	58.80	3	58.37	57.50	-2	2,945	-0.07%
2018/01/31	1	59.50	2	57.95	59.50	-1	2,934	-0.03%
2018/01/29	21	58.50	1	57.20	58.50	20	2,999	0.67%
2018/01/26	4	59.18	24	60.05	57.00	-20	2,955	-0.68%
2018/01/25	11	59.45	9	59.51	58.90	2	2,847	0.07%
2018/01/24	8	55.54	8	55.74	55.90	0	2,779	0.00%
2018/01/23	22	54.20	1	54.40	53.10	21	2,776	0.76%
2018/01/22	0	0.00	1	54.30	54.00	-1	2,811	-0.04%
2018/01/17	1	52.00	1	52.80	51.90	0	2,844	0.00%
2018/01/12	1	49.60	1	50.30	49.80	0	3,160	0.00%
2018/01/09	0	0.00	2	51.00	50.90	-2	3,512	-0.06%
2018/01/05	1	52.50	0	0.00	52.30	1	3,640	0.03%
2018/01/04	2	53.10	3	53.67	54.00	-1	3,698	-0.03%
2018/01/03	6	51.30	6	51.70	51.50	0	3,789	0.00%