高技 (5439)-國票-安和券商分點個股進出

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

高技

(5439)

可現股當沖

股價
107.0
漲跌
▼3.0
漲幅
-2.73%
成交量
1,377張
產業
上櫃電子零組件類股
408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

高技 (5439)籌碼相關－國票-安和券商分點個股進出

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-安和券商分點個股進出
國票-安和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
2024/04/25	1	108.00	0	0.00	107.00	1	3,463	0.03%
2024/04/24	0	0.00	6	109.67	110.00	-6	3,469	-0.17%
2024/04/23	16	107.03	1	108.00	107.00	15	3,525	0.43%
2024/04/22	3	110.00	0	0.00	106.00	3	3,589	0.08%
2024/04/19	20	108.75	2	111.50	113.50	18	3,587	0.50%
2024/04/17	20	111.50	26	111.02	111.50	-6	3,642	-0.16%
2024/04/15	26	116.23	0	0.00	115.50	26	3,671	0.71%
2024/04/12	26	122.50	11	123.05	122.50	15	3,674	0.41%
2024/04/11	2	122.50	30	125.50	123.00	-28	3,693	-0.76%
2024/04/10	10	126.45	20	128.00	125.00	-10	3,677	-0.27%
2024/04/09	7	123.71	135	126.43	125.50	-128	3,713	-3.45%	大賣/鉅額交易
2024/04/08	5	124.50	110.5	124.43	124.50	-105.5	3,654	-2.89%	大賣/鉅額交易
2024/04/03	10	120.50	1	123.00	120.50	9	3,634	0.25%
2024/04/02	10	124.00	150	126.17	123.50	-140	3,639	-3.85%	大賣/鉅額交易
2024/04/01	0	0.00	40	125.88	125.00	-40	3,629	-1.10%
2024/03/29	1	124.00	9	125.50	124.00	-8	3,596	-0.22%
2024/03/28	111	121.77	1	126.00	126.00	110	3,585	3.07%	大買/鉅額交易
2024/03/27	112	121.26	16	120.13	123.50	96	3,560	2.70%	大買/
2024/03/26	98	123.12	31	124.52	123.00	67	3,551	1.89%
2024/03/25	31	131.15	4	128.63	124.50	27	3,493	0.77%
2024/03/22	21	124.17	28.2	124.96	128.00	-7.2	3,242	-0.22%
2024/03/21	1.5	118.00	0	0.00	118.00	1.5	3,107	0.05%
2024/03/20	12	119.21	22	115.57	118.50	-10	3,141	-0.32%
2024/03/19	0	0.00	35	115.57	116.50	-35	3,157	-1.11%
2024/03/15	20	115.50	0	0.00	115.00	20	3,242	0.62%
2024/03/14	1	112.00	2	114.25	113.50	-1	3,278	-0.03%
2024/03/13	1	116.00	1	115.50	113.50	0	3,323	0.00%
2024/03/08	35	112.19	35	113.51	114.00	0	3,746	0.00%
2024/03/07	69.5	123.47	156	120.50	118.50	-86.5	3,918	-2.21%	大賣/
2024/03/06	55	121.01	86.1	121.38	119.00	-31.1	4,023	-0.77%
2024/03/05	224	114.13	63.4	111.13	117.50	160.6	4,091	3.92%	大買/鉅額交易
2024/03/04	0.2	108.00	50	108.50	107.00	-49.9	3,998	-1.25%
2024/03/01	101	107.05	1	107.00	107.50	100	3,993	2.50%	大買/
2024/02/27	0.2	105.67	96	107.38	106.00	-95.9	4,054	-2.36%
2024/02/22	1.1	109.43	1	107.00	107.00	0.1	4,219	0.00%
2024/02/21	0.1	111.00	0	0.00	110.00	0.1	4,276	0.00%
2024/02/20	0.1	111.00	50	111.50	111.00	-49.9	4,390	-1.14%
2024/02/16	19	113.71	3	113.33	111.00	16	4,468	0.36%
2024/02/15	81	112.69	0	0.00	112.50	81	4,467	1.81%
2024/02/05	0	0.00	1	113.50	114.00	-1	4,493	-0.02%
2024/02/02	133	113.82	16.1	113.66	113.00	116.9	4,529	2.58%	大買/鉅額交易
2024/02/01	14	111.29	2.1	111.51	111.00	12	4,574	0.26%
2024/01/31	1.1	111.45	0	0.00	109.50	1.1	4,648	0.02%
2024/01/30	6	112.75	5.1	110.43	111.00	0.9	4,668	0.02%
2024/01/29	20	108.18	0	0.00	110.50	20	4,747	0.42%
2024/01/26	13.2	108.50	13	109.00	106.00	0.2	4,918	0.00%
2024/01/25	21	111.79	21	112.19	110.50	0	4,929	0.00%
2024/01/24	0	107.00	110	108.64	107.50	-110	4,881	-2.25%	大賣/鉅額交易
2024/01/23	0.1	108.75	0	0.00	108.50	0.1	5,079	0.00%
2024/01/22	0	0.00	71	109.16	109.00	-71	5,136	-1.38%
2024/01/19	5	105.90	109	103.03	105.50	-104	5,213	-1.99%	大賣/鉅額交易
2024/01/16	0	0.00	53	108.31	108.50	-53	5,452	-0.97%
2024/01/15	1	105.50	0	0.00	105.00	1	5,412	0.02%
2024/01/11	88	103.65	3	106.50	106.50	85	5,535	1.54%
2024/01/10	34	103.03	1	103.50	104.00	33	5,639	0.59%
2024/01/09	1	103.50	13	104.42	102.50	-12	5,771	-0.21%
2024/01/08	11	106.68	72	106.77	105.00	-61	5,904	-1.03%
2024/01/05	1	109.50	222	110.12	108.00	-221	5,986	-3.69%	大賣/鉅額交易
2024/01/04	16	113.00	21	110.93	109.50	-5	6,069	-0.08%
2024/01/03	1	114.00	113.4	114.66	115.00	-112.4	6,090	-1.85%	大賣/鉅額交易
2023/12/29	0	0.00	1	121.00	122.50	-1	6,200	-0.02%
2023/12/28	0	0.00	3	122.00	121.50	-3	6,212	-0.05%
2023/12/27	4	122.13	1	123.50	124.50	3	6,242	0.05%
2023/12/26	6	121.33	6	121.17	121.50	0	6,293	0.00%
2023/12/25	1	120.50	0	0.00	120.50	1	6,343	0.02%
2023/12/22	3	122.50	3	122.50	121.50	0	6,330	0.00%
2023/12/21	4.4	123.21	3	122.00	121.50	1.4	6,315	0.02%
2023/12/20	14	124.50	8	124.13	124.00	6	6,268	0.10%
2023/12/19	2	119.50	2	121.00	120.00	0	6,167	0.00%
2023/12/18	1	121.00	3	121.00	121.00	-2	6,151	-0.03%
2023/12/15	14	126.25	5	125.00	122.50	9	6,104	0.15%
2023/12/14	24	127.06	23	127.00	127.00	1	6,049	0.02%
2023/12/13	30	130.88	20	130.50	130.50	10	5,997	0.17%
2023/12/12	4	137.38	13	135.65	134.00	-9	5,978	-0.15%
2023/12/11	5	139.00	41	138.63	138.50	-36	5,967	-0.60%
2023/12/08	11	142.36	13	142.69	141.50	-2	5,918	-0.03%
2023/12/07	20	146.93	26	147.23	142.50	-6	5,876	-0.10%
2023/12/06	15	150.90	60	151.40	152.50	-45	5,763	-0.78%
2023/12/05	39	140.86	45	141.24	143.00	-6	5,521	-0.11%
2023/12/04	57	147.32	44	147.06	145.00	13	5,397	0.24%
2023/12/01	34	144.22	12	143.63	146.00	22	5,123	0.43%
2023/11/30	133	127.32	66	129.68	133.00	67	4,903	1.37%	大買/
2023/11/29	1	125.00	7	124.64	125.50	-6	4,606	-0.13%
2023/11/28	1	120.00	50	120.25	121.50	-49	4,565	-1.07%
2023/11/27	3	121.50	0	0.00	120.00	3	4,567	0.07%
2023/11/24	1	122.00	0	0.00	123.00	1	4,531	0.02%
2023/11/23	10	123.90	6	122.50	121.00	4	4,512	0.09%
2023/11/22	131	123.25	29	123.66	122.00	102	4,458	2.29%	大買/鉅額交易
2023/11/21	58	123.03	3	123.33	121.50	55	4,421	1.24%
2023/11/20	19	119.29	18	120.28	122.00	1	4,375	0.02%
2023/11/17	21	115.90	3	114.17	115.00	18	4,338	0.41%
2023/11/15	58	120.57	1	117.50	117.50	57	4,296	1.33%
2023/11/14	48	122.40	7	121.57	122.50	41	4,239	0.97%
2023/11/13	35	122.93	103	125.47	122.00	-68	4,246	-1.60%	大賣/
2023/11/10	0	0.00	4	123.50	122.50	-4	4,218	-0.09%
2023/11/09	12	120.71	37	120.99	123.50	-25	4,167	-0.60%
2023/11/08	32	123.81	63	125.85	126.00	-31	4,116	-0.75%
2023/11/07	70	121.71	5	122.70	124.00	65	4,125	1.58%
2023/11/06	49	122.22	73	122.90	122.50	-24	4,292	-0.56%
2023/11/03	13	120.08	65	121.48	120.50	-52	4,285	-1.21%
2023/11/02	55	115.06	2	115.75	116.00	53	4,127	1.28%
2023/11/01	35	110.00	0	0.00	110.50	35	4,115	0.85%
2023/10/31	101	115.48	21	116.55	109.50	80	4,138	1.93%	大買/
2023/10/30	101	114.98	19	114.00	114.50	82	3,990	2.05%	大買/
2023/10/27	41	113.27	49	113.18	113.00	-8	4,000	-0.20%
2023/10/26	7	113.64	34	114.37	113.00	-27	4,031	-0.67%
2023/10/25	39	116.21	33	114.26	117.50	6	3,920	0.15%
2023/10/24	71	105.30	10	105.00	107.00	61	3,821	1.60%
2023/10/23	0	0.00	1	105.50	104.50	-1	3,929	-0.03%
2023/10/20	41	104.87	2	106.00	106.00	39	4,080	0.96%
2023/10/19	76	104.16	36	104.94	107.00	40	4,171	0.96%
2023/10/18	29	105.72	151	104.55	104.00	-122	4,196	-2.91%	大賣/鉅額交易
2023/10/17	109	114.53	130	116.23	115.50	-21	4,101	-0.51%	大買/大賣/
2023/10/16	346	112.41	19	110.03	113.00	327	4,023	8.13%	大買/鉅額交易
2023/10/13	39	108.33	7	108.57	109.00	32	3,972	0.81%
2023/10/12	67	100.89	30	101.13	104.50	37	4,039	0.92%
2023/10/11	19	98.47	9	99.36	97.20	10	4,192	0.24%
2023/10/06	21	98.53	23	98.54	100.00	-2	4,529	-0.04%
2023/10/05	2	94.15	2	94.10	93.70	0	4,665	0.00%
2023/10/03	1	93.40	6	92.13	91.30	-5	4,979	-0.10%
2023/10/02	6	91.70	7	92.37	93.40	-1	5,050	-0.02%
2023/09/28	8	89.94	1	86.50	90.00	7	5,000	0.14%
2023/09/26	1	85.90	0	0.00	85.60	1	5,039	0.02%
2023/09/20	0	0.00	50	86.87	86.30	-50	5,286	-0.95%
2023/09/19	20	87.00	0	0.00	87.30	20	5,310	0.38%
2023/09/15	30	90.03	4	90.35	90.10	26	5,359	0.49%
2023/09/14	2	88.75	7	89.03	90.40	-5	5,338	-0.09%
2023/09/12	0	0.00	15	85.83	85.30	-15	5,333	-0.28%
2023/09/07	2	90.00	1	90.20	89.70	1	5,470	0.02%
2023/09/06	0	0.00	2	91.40	91.50	-2	5,685	-0.04%
2023/09/05	0	0.00	3	89.07	90.10	-3	5,753	-0.05%
2023/09/04	2	88.90	0	0.00	88.70	2	5,777	0.03%
2023/09/01	3	87.83	0	0.00	87.40	3	5,783	0.05%
2023/08/25	1	93.70	0	0.00	92.50	1	5,843	0.02%
2023/08/24	1	97.50	1	98.10	95.90	0	5,879	0.00%
2023/08/23	7	94.40	16	95.27	96.30	-9	6,051	-0.15%
2023/08/22	12	97.30	0	0.00	96.90	12	6,074	0.20%
2023/08/21	0	0.00	1	102.00	102.50	-1	6,084	-0.02%
2023/08/18	2	101.75	1	105.00	100.00	1	6,206	0.02%
2023/08/17	3	104.17	1	105.50	105.50	2	6,270	0.03%
2023/08/16	0	0.00	1	103.50	103.00	-1	6,301	-0.02%
2023/08/15	1	101.50	0	0.00	101.50	1	6,344	0.02%
2023/08/14	0	0.00	3	98.60	98.00	-3	6,425	-0.05%
2023/08/11	4	103.13	44	102.48	100.00	-40	6,385	-0.63%
2023/08/10	32	110.73	28	107.34	105.50	4	6,298	0.06%
2023/08/09	8	112.06	36	111.72	111.50	-28	6,117	-0.46%
2023/08/08	2	107.00	0	0.00	109.50	2	6,066	0.03%
2023/08/07	2	108.00	6	107.83	108.50	-4	6,079	-0.07%
2023/08/04	5	102.08	25	105.00	105.00	-20	6,139	-0.33%
2023/08/02	23	105.67	25	107.00	103.50	-2	6,168	-0.03%
2023/08/01	29	106.00	3	104.83	106.50	26	6,174	0.42%
2023/07/31	10	110.50	61	112.36	108.50	-51	6,129	-0.83%
2023/07/28	3	105.67	8	107.06	107.00	-5	6,042	-0.08%
2023/07/27	3	109.00	0	0.00	108.00	3	6,025	0.05%
2023/07/26	15	108.97	48	111.70	108.00	-33	5,955	-0.55%
2023/07/25	58	110.62	10	107.50	106.00	48	5,833	0.82%
2023/07/24	37	111.64	54	110.39	112.00	-17	5,667	-0.30%
2023/07/21	47	107.09	9	106.33	107.00	38	5,517	0.69%
2023/07/20	1	109.00	3	110.67	111.50	-2	5,396	-0.04%
2023/07/19	13	108.19	12	111.13	108.00	1	5,331	0.02%
2023/07/18	13	109.85	62	110.85	108.00	-49	5,270	-0.93%
2023/07/17	14	114.18	71	113.83	113.50	-57	5,157	-1.11%
2023/07/14	85	105.27	313	107.49	110.50	-228	4,997	-4.56%	大賣/鉅額交易
2023/07/13	17	100.01	289	99.29	100.50	-272	4,727	-5.75%	大賣/鉅額交易
2023/07/12	39	93.52	375	92.38	94.80	-336	4,322	-7.77%	大賣/鉅額交易
2023/07/11	36	89.78	99	90.25	90.60	-63	4,056	-1.55%
2023/07/10	296	89.62	118	92.02	89.20	178	3,955	4.50%	大買/大賣/鉅額交易
2023/07/07	26	89.89	256	89.25	90.50	-230	3,773	-6.09%	大賣/鉅額交易
2023/07/06	25	86.28	1	86.50	85.80	24	3,681	0.65%
2023/07/05	133	88.63	12	88.85	87.60	121	3,667	3.30%	大買/鉅額交易
2023/07/04	0	0.00	16	90.60	89.90	-16	3,640	-0.44%
2023/07/03	4	90.48	12	89.73	89.80	-8	3,583	-0.22%
2023/06/30	79	83.91	4	83.80	83.80	75	3,492	2.15%
2023/06/29	115	84.34	8	85.21	86.50	107	3,484	3.07%	大買/鉅額交易
2023/06/28	188	83.69	0	0.00	82.90	188	3,426	5.49%	大買/鉅額交易
2023/06/27	149	83.78	9	82.67	81.50	140	3,440	4.07%	大買/鉅額交易
2023/06/26	14	83.64	1	85.30	84.20	13	3,420	0.38%
2023/06/21	2	83.75	1	83.50	84.00	1	3,382	0.03%
2023/06/20	1	82.20	0	0.00	82.10	1	3,369	0.03%
2023/06/19	105	83.06	12	82.96	83.60	93	3,369	2.76%	大買/
2023/06/16	198	84.20	11	83.42	83.00	187	3,356	5.57%	大買/鉅額交易
2023/06/15	130	84.15	1	84.60	84.60	129	3,321	3.88%	大買/鉅額交易
2023/06/14	8	84.08	42	84.75	84.80	-34	3,284	-1.04%
2023/06/13	10	82.40	2	82.20	82.20	8	3,219	0.25%
2023/06/12	38	85.71	591	86.64	84.00	-553	3,150	-17.55%	大賣/鉅額交易
2023/06/09	7	82.94	0	0.00	83.00	7	2,921	0.24%
2023/06/08	3	77.77	1	77.80	78.70	2	2,847	0.07%
2023/06/07	58	79.74	5	79.10	79.10	53	2,811	1.89%
2023/06/06	153	81.44	0	0.00	80.30	153	2,783	5.50%	大買/鉅額交易
2023/06/05	0	0.00	1	82.30	81.30	-1	2,768	-0.04%
2023/06/02	294	82.51	19	83.73	81.80	275	2,754	9.99%	大買/鉅額交易
2023/06/01	0	0.00	67	83.04	83.70	-67	2,748	-2.44%
2023/05/31	67	81.67	0	0.00	82.30	67	2,729	2.45%
2023/05/30	73	81.39	8	81.91	81.90	65	2,763	2.35%
2023/05/29	38	82.67	181	85.97	80.80	-143	2,708	-5.28%	大賣/鉅額交易
2023/05/26	143	78.94	16	80.23	80.50	127	2,523	5.03%	大買/鉅額交易
2023/05/25	52	79.25	33	79.58	78.80	19	2,450	0.78%
2023/05/24	54	79.06	13	78.79	79.30	41	2,399	1.71%
2023/05/23	12	74.56	18	74.14	75.80	-6	2,220	-0.27%
2023/05/22	138	75.84	1	77.20	75.90	137	2,122	6.46%	大買/鉅額交易
2023/05/18	2	74.25	1	73.90	75.80	1	1,989	0.05%
2023/05/15	1	72.00	0	0.00	71.60	1	1,865	0.05%
2023/05/12	12	72.87	4	73.50	73.50	8	1,828	0.44%
2023/05/11	1	73.00	22	71.67	71.40	-21	1,801	-1.17%
2023/05/10	9	73.19	173	73.36	73.40	-164	1,737	-9.44%	大賣/鉅額交易
2023/05/09	8	72.09	263	72.24	71.90	-255	1,631	-15.63%	大賣/鉅額交易
2023/05/08	6	70.97	416	70.49	71.60	-410	1,547	-26.50%	大賣/鉅額交易
2023/05/05	9	69.50	52	69.89	69.50	-43	1,486	-2.89%
2023/05/04	111	68.99	205	67.91	69.40	-94	1,453	-6.47%	大買/大賣/
2023/05/03	0	0.00	257	67.19	67.60	-257	1,412	-18.20%	大賣/鉅額交易
2023/05/02	0	0.00	89	66.55	66.20	-89	1,370	-6.49%
2023/04/27	1	64.70	1	64.60	64.80	0	1,354	0.00%
2023/04/25	1	63.30	2	62.50	62.50	-1	1,327	-0.08%
2023/04/24	1	63.90	1	64.30	63.70	0	1,310	0.00%
2023/04/21	11	63.00	1	62.90	62.70	10	1,307	0.76%
2023/04/20	21	64.04	27	63.06	63.70	-6	1,283	-0.47%
2023/04/19	1	63.80	41	64.75	63.70	-40	1,265	-3.16%
2023/04/18	9	67.17	0	0.00	66.70	9	1,197	0.75%
2023/04/17	50	67.60	0	0.00	67.60	50	1,184	4.22%
2023/04/14	80	67.85	1	68.40	67.40	79	1,171	6.75%
2023/04/13	89	69.05	80	68.66	68.40	9	1,144	0.79%
2023/04/12	8	70.21	568	70.32	70.50	-560	1,104	-50.71%	大賣/鉅額交易
2023/04/11	100	68.45	5	68.20	68.50	95	1,031	9.21%
2023/04/10	195	68.12	48	67.64	68.30	147	989	14.86%	大買/鉅額交易
2023/04/07	205	67.38	0	0.00	67.60	205	962	21.29%	大買/鉅額交易
2023/04/06	215	67.12	3	66.97	67.40	212	944	22.45%	大買/鉅額交易
2023/03/31	103	66.49	0	0.00	66.80	103	931	11.06%	大買/鉅額交易
2023/03/30	351	67.73	28	67.78	67.60	323	904	35.69%	大買/鉅額交易
2023/03/29	100	65.62	9	65.62	65.70	91	848	10.73%
2023/03/28	5	65.92	2	64.25	64.00	3	823	0.36%
2023/03/27	0	0.00	2	68.10	68.50	-2	767	-0.26%
2023/03/23	11	67.41	0	0.00	67.50	11	737	1.49%
2023/03/22	2	66.50	0	0.00	66.50	2	722	0.28%
2023/03/21	20	65.90	0	0.00	65.80	20	708	2.82%
2023/03/20	1	66.30	1	66.20	66.30	0	702	0.00%
2023/03/17	363	65.74	22	64.86	66.30	341	693	49.17%	大買/鉅額交易
2023/03/16	60	64.06	0	0.00	64.30	60	669	8.96%
2023/03/15	89	65.33	0	0.00	64.70	89	655	13.59%
2023/03/14	78	65.65	0	0.00	65.50	78	649	12.01%
2023/03/10	0	0.00	6	65.45	65.80	-6	613	-0.98%
2023/03/08	0	0.00	40	65.83	66.20	-40	591	-6.76%
2023/03/06	51	65.98	10	66.69	64.90	41	551	7.43%
2023/03/02	20	64.16	60	63.89	64.40	-40	501	-7.98%
2023/03/01	1	63.00	2	62.10	63.00	-1	450	-0.22%
2023/02/24	0	0.00	84	62.31	62.40	-84	432	-19.44%
2023/02/23	0	0.00	40	62.21	61.50	-40	409	-9.76%
2023/02/22	4	60.68	128	60.92	60.90	-124	388	-31.90%	大賣/鉅額交易
2023/02/21	3	58.80	0	0.00	58.80	3	355	0.84%
2023/02/20	12	58.58	2	59.55	58.50	10	353	2.83%
2023/02/17	0	0.00	2	58.75	59.00	-2	338	-0.59%
2023/02/15	46	55.87	1	55.40	55.40	45	320	14.05%
2023/02/14	45	57.15	0	0.00	56.80	45	307	14.62%
2023/02/10	1	58.00	1	58.40	57.80	0	297	0.00%
2023/02/09	0	0.00	5	57.46	58.00	-5	290	-1.72%
2023/02/08	40	56.09	50	56.02	56.10	-10	268	-3.72%
2023/02/07	72	55.37	2	56.55	56.10	70	259	26.98%
2023/02/06	0	0.00	50	54.60	54.70	-50	244	-20.46%
2023/02/03	0	0.00	132	55.33	55.70	-132	233	-56.55%	大賣/鉅額交易
2023/02/02	0	0.00	1	55.00	54.60	-1	212	-0.47%
2023/02/01	0	0.00	3	54.07	54.80	-3	202	-1.49%
2023/01/31	0	0.00	16	51.85	52.70	-16	185	-8.63%
2023/01/30	229	50.90	4	51.75	51.60	225	174	128.61%	大買/鉅額交易
2023/01/11	0	0.00	3	50.10	49.50	-3	156	-1.91%
2023/01/09	0	0.00	1	49.00	49.30	-1	150	-0.67%
2023/01/06	15	47.76	0	0.00	48.30	15	144	10.35%
2022/12/29	1	46.50	0	0.00	46.95	1	143	0.70%
2022/12/12	0	0.00	1	48.50	48.50	-1	148	-0.67%
2022/12/06	0	0.00	1	48.50	47.45	-1	146	-0.68%
2022/12/05	0	0.00	2	48.25	48.50	-2	143	-1.39%
2022/12/02	0	0.00	1	48.00	47.95	-1	141	-0.70%
2022/12/01	0	0.00	9	48.00	47.90	-9	142	-6.33%
2022/11/30	0	0.00	44	47.31	48.00	-44	143	-30.65%
2022/11/29	0	0.00	1	47.50	47.35	-1	140	-0.71%
2022/11/28	0	0.00	1	47.50	47.20	-1	140	-0.71%
2022/11/25	8	47.39	2	48.30	47.25	6	139	4.31%
2022/11/24	45	47.79	4.1	47.39	48.00	40.9	135	30.12%
2022/11/23	97	45.72	6	45.78	47.00	91	125	72.53%
2022/11/22	0	0.00	1	44.50	44.60	-1	119	-0.84%
2022/11/21	0	0.00	1	44.80	44.65	-1	124	-0.80%
2022/11/18	0	0.00	2	44.25	44.60	-2	125	-1.59%
2022/11/14	0	0.00	1	43.50	43.70	-1	123	-0.81%
2022/11/08	0	0.00	1	43.00	42.45	-1	123	-0.81%
2022/11/07	0	0.00	1	42.50	42.70	-1	127	-0.78%
2022/11/04	0	0.00	3	41.50	42.30	-3	130	-2.30%
2022/11/02	0	0.00	1	40.50	40.70	-1	127	-0.78%
2022/11/01	0	0.00	1	40.00	40.00	-1	127	-0.79%
2022/10/17	1	38.00	0	0.00	38.35	1	143	0.70%
2022/09/30	1	39.00	0	0.00	40.30	1	175	0.57%
2022/09/12	0	0.00	2	43.25	43.10	-2	214	-0.93%
2022/08/26	0	0.00	5	44.50	44.85	-5	227	-2.20%
2022/08/25	0	0.00	2	43.35	43.35	-2	222	-0.90%
2022/08/24	0	0.00	1	42.80	42.90	-1	224	-0.45%
2022/08/22	0	0.00	1	42.80	42.80	-1	233	-0.43%
2022/08/19	0	0.00	2	42.78	42.90	-2	233	-0.86%
2022/08/15	0.1	43.00	1	42.50	42.75	-0.9	233	-0.38%
2022/08/12	0	0.00	1	42.00	42.25	-1	230	-0.43%
2022/08/11	0	0.00	1	41.50	41.50	-1	227	-0.44%
2022/08/08	2	40.33	2	39.98	40.30	0	229	0.00%
2022/08/01	0	0.00	1	41.00	40.90	-1	239	-0.42%
2022/07/29	2	40.80	0	0.00	40.40	2	239	0.84%
2022/07/06	2	40.25	0	0.00	40.05	2	238	0.84%
2022/07/05	2	40.23	0	0.00	40.50	2	238	0.84%
2022/07/04	1	40.30	0	0.00	40.50	1	236	0.42%
2022/07/01	5	41.84	0	0.00	41.30	5	234	2.13%
2022/06/27	0	0.00	2	44.35	44.50	-2	228	-0.87%
2022/06/23	3	42.50	0	0.00	42.25	3	221	1.36%
2022/06/22	5	43.84	0	0.00	43.20	5	216	2.31%
2022/06/01	0	0.00	1	49.80	49.60	-1	218	-0.46%
2022/05/31	0	0.00	6	49.00	49.65	-6	218	-2.74%
2022/05/25	1	46.80	1	46.85	47.35	0	212	0.00%
2022/05/18	0	0.00	1	47.80	47.95	-1	223	-0.45%
2022/05/13	0	0.00	1	45.90	46.00	-1	223	-0.45%
2022/05/12	3	46.17	0	0.00	45.90	3	223	1.35%
2022/05/11	2	47.00	1	46.90	46.85	1	219	0.46%
2022/05/10	3	47.77	1	47.80	47.80	2	218	0.92%
2022/05/09	1	48.50	0	0.00	48.25	1	215	0.46%
2022/05/03	1	48.80	0	0.00	48.65	1	218	0.46%
2022/04/27	4	49.63	0	0.00	49.50	4	219	1.82%
2022/04/26	1	50.50	0	0.00	50.50	1	216	0.46%
2022/04/25	3	51.17	0	0.00	50.60	3	216	1.39%
2022/04/18	1	51.80	0	0.00	51.90	1	290	0.34%
2022/04/12	1	52.20	1	52.10	52.40	0	373	0.00%
2022/04/11	3	52.83	0	0.00	52.70	3	377	0.80%
2022/04/07	3	53.83	0	0.00	53.60	3	382	0.78%
2022/03/30	0	0.00	1	56.20	55.50	-1	394	-0.25%
2022/03/24	1	55.50	0	0.00	55.40	1	418	0.24%
2022/03/21	0	0.00	3	55.50	55.70	-3	489	-0.61%
2022/03/18	0	0.00	1	54.80	54.50	-1	491	-0.20%
2022/03/17	0	0.00	5	53.84	54.40	-5	493	-1.01%
2022/03/09	1	51.20	0	0.00	51.50	1	506	0.20%
2022/03/08	5	52.16	0	0.00	51.40	5	515	0.97%
2022/03/07	4	53.68	0	0.00	53.50	4	518	0.77%
2022/03/03	0	0.00	1	56.20	56.00	-1	533	-0.19%
2022/03/01	0	0.00	6	55.50	55.50	-6	555	-1.08%
2022/02/25	6	54.83	0	0.00	54.80	6	561	1.07%
2022/02/24	7	55.11	0	0.00	54.80	7	572	1.22%
2022/02/17	0	0.00	1	57.80	57.90	-1	611	-0.16%
2022/02/10	0	0.00	2	57.50	57.60	-2	646	-0.31%
2022/02/09	0	0.00	1	57.20	57.30	-1	652	-0.15%
2022/02/08	0	0.00	4	56.68	56.90	-4	656	-0.61%
2022/02/07	0	0.00	3	55.50	55.70	-3	660	-0.45%
2022/01/26	2	54.20	0	0.00	54.30	2	673	0.30%
2022/01/25	1	54.80	0	0.00	54.70	1	690	0.14%
2022/01/24	2	55.35	1	55.50	55.40	1	706	0.14%
2022/01/21	1	55.80	0	0.00	56.00	1	713	0.14%
2022/01/17	0	0.00	3	56.53	56.70	-3	731	-0.41%
2022/01/14	3	55.37	0	0.00	55.30	3	744	0.40%
2022/01/13	1	55.80	0	0.00	55.90	1	744	0.13%
2022/01/12	4	56.68	0	0.00	56.30	4	742	0.54%
2022/01/11	6	58.07	0	0.00	57.40	6	736	0.81%
2022/01/07	6	59.73	0	0.00	59.30	6	690	0.87%
2022/01/06	1	60.50	1	60.40	60.30	0	680	0.00%
2022/01/05	3	62.40	2	61.90	61.90	1	689	0.14%
2022/01/04	0	0.00	2	61.30	61.30	-2	662	-0.30%
2022/01/03	1	60.80	1	61.10	61.00	0	676	0.00%
2021/12/30	1	61.10	0	0.00	61.30	1	684	0.15%
2021/12/20	1	62.00	0	0.00	60.90	1	844	0.12%
2021/12/17	4	62.55	2	62.65	62.30	2	864	0.23%
2021/12/16	3	61.87	1	62.00	62.00	2	839	0.24%
2021/12/14	2	59.75	0	0.00	59.70	2	820	0.24%
2021/12/06	1	59.50	0	0.00	59.50	1	927	0.11%
2021/12/03	1	60.20	0	0.00	60.10	1	945	0.11%
2021/12/02	1	60.00	0	0.00	60.10	1	972	0.10%
2021/11/30	0	0.00	1	62.50	62.20	-1	1,014	-0.10%
2021/11/29	1	60.00	0	0.00	61.70	1	1,080	0.09%
2021/11/26	1	61.00	0	0.00	60.80	1	1,167	0.09%
2021/11/24	1	62.00	2	62.05	62.70	-1	1,190	-0.08%
2021/11/23	1	63.00	0	0.00	62.40	1	1,194	0.08%
2021/11/22	1	63.50	0	0.00	63.60	1	1,247	0.08%
2021/11/04	0	0.00	0	65.70	65.10	0	1,350	0.00%
2021/11/01	0	0.00	1	65.30	65.20	-1	1,378	-0.07%
2021/10/13	1	58.00	0	0.00	58.00	1	1,833	0.05%
2021/10/05	3	59.00	9	58.66	60.40	-6	2,137	-0.28%
2021/10/04	2	60.25	2	60.30	60.00	0	2,185	0.00%
2021/10/01	2	61.25	0	0.00	61.10	2	2,197	0.09%
2021/09/29	2	64.65	1	65.40	62.80	1	2,189	0.05%
2021/09/28	0	0.00	1	63.50	65.00	-1	2,177	-0.05%
2021/09/27	1	64.80	1	66.00	64.80	0	2,161	0.00%
2021/09/22	1	61.80	0	0.00	62.20	1	2,132	0.05%
2021/09/17	1	63.00	0	0.00	63.30	1	2,129	0.05%
2021/09/16	2	62.75	0	0.00	63.30	2	2,135	0.09%
2021/09/15	3	64.00	0	0.00	63.50	3	2,142	0.14%
2021/09/14	1	65.00	0	0.00	64.90	1	2,129	0.05%
2021/09/10	1	67.30	1	67.90	67.90	0	2,091	0.00%
2021/09/07	1	68.30	1.9	68.82	69.00	-0.9	2,079	-0.04%
2021/09/06	1	71.10	2	70.80	68.60	-1	2,073	-0.05%
2021/09/03	3	71.17	2	70.80	70.90	1	2,058	0.05%
2021/09/02	1	72.40	2	71.95	71.80	-1	2,038	-0.05%
2021/09/01	2	70.55	1	71.00	70.30	1	1,967	0.05%
2021/08/31	2	69.00	0	0.00	69.60	2	1,894	0.11%
2021/08/27	2	67.80	0	0.00	67.00	2	1,864	0.11%
2021/08/26	1	69.80	1	68.00	67.80	0	1,856	0.00%
2021/08/25	2	64.20	2	65.90	65.70	0	1,801	0.00%
2021/08/24	0	0.00	3	64.00	63.40	-3	1,798	-0.17%
2021/08/20	2	60.50	0	0.00	61.50	2	1,798	0.11%
2021/08/19	1	62.00	0	0.00	61.40	1	1,794	0.06%
2021/08/18	1	60.00	7	62.01	64.00	-6	1,789	-0.34%
2021/08/17	2	61.50	0	0.00	61.40	2	1,792	0.11%
2021/08/16	1	63.00	0	0.00	64.00	1	1,784	0.06%
2021/08/05	0	0.00	1	71.60	71.70	-1	1,756	-0.06%
2021/08/04	1	71.20	0	0.00	71.10	1	1,780	0.06%
2021/08/03	0	0.00	1	71.90	72.20	-1	1,801	-0.06%
2021/08/02	1	72.40	0	0.00	71.10	1	1,795	0.06%
2021/07/29	3	72.70	0	0.00	72.70	3	1,752	0.17%
2021/07/28	1	69.30	0	0.00	70.60	1	1,701	0.06%
2021/07/23	1	70.70	0	0.00	70.20	1	1,684	0.06%
2021/07/22	1	71.50	0	0.00	71.40	1	1,695	0.06%
2021/07/20	1	70.70	0	0.00	70.90	1	1,570	0.06%
2021/07/19	2	72.40	1	72.40	71.90	1	1,557	0.06%
2021/07/16	1	72.70	0	0.00	73.30	1	1,551	0.06%
2021/07/15	3	71.83	2	71.65	74.00	1	1,518	0.07%
2021/07/13	4	72.85	1	73.20	69.50	3	1,435	0.21%
2021/07/12	2	70.60	3	69.37	70.40	-1	1,340	-0.07%
2021/07/09	5	68.88	4	69.40	70.00	1	1,272	0.08%
2021/07/08	0	0.00	1	68.00	67.60	-1	1,256	-0.08%
2021/07/06	0	0.00	1	67.00	65.50	-1	1,479	-0.07%
2021/07/05	0	0.00	2	65.50	66.40	-2	1,498	-0.13%
2021/07/01	1	63.00	0	0.00	63.30	1	1,592	0.06%
2021/06/24	0	0.00	1	65.00	64.90	-1	1,620	-0.06%
2021/06/22	1	63.80	1	63.30	63.30	0	1,613	0.00%
2021/06/15	1	63.70	1	63.90	63.70	0	1,707	0.00%
2021/06/10	0	0.00	2	60.70	61.00	-2	1,728	-0.12%
2021/06/01	1	57.60	1	58.00	58.70	0	2,114	0.00%
2021/05/31	0	0.00	76	56.33	56.30	-76	2,123	-3.58%
2021/05/28	0	0.00	30	56.18	56.00	-30	2,232	-1.34%
2021/05/27	0	0.00	43	55.29	55.20	-43	2,262	-1.90%
2021/05/26	0	0.00	40	55.64	55.20	-40	2,295	-1.74%
2021/05/25	5	55.70	218	55.49	55.50	-213	2,351	-9.06%	大賣/鉅額交易
2021/05/20	33	54.20	0	0.00	54.20	33	2,545	1.30%
2021/05/17	5	50.92	0	0.00	49.70	5	2,759	0.18%
2021/05/14	2	56.35	1	54.50	54.50	1	2,730	0.04%
2021/05/13	1	57.40	1	56.40	56.40	0	2,724	0.00%
2021/05/12	3	58.40	1	56.00	56.70	2	2,712	0.07%
2021/05/11	2	63.55	2	61.75	61.50	0	2,706	0.00%
2021/05/10	2	64.55	72	65.80	66.00	-70	2,715	-2.58%
2021/05/07	1	64.40	348	64.37	64.80	-347	2,891	-12.00%	大賣/鉅額交易
2021/05/06	1	64.90	177	65.58	63.20	-176	3,060	-5.75%	大賣/鉅額交易
2021/05/05	1	65.10	1	63.60	64.50	0	3,163	0.00%
2021/05/04	1	63.10	1	62.70	61.80	0	3,147	0.00%
2021/05/03	1	63.80	1	63.20	63.20	0	3,129	0.00%
2021/04/29	1	66.50	0	0.00	65.50	1	3,120	0.03%
2021/04/28	0	0.00	6	66.15	66.80	-6	3,109	-0.19%
2021/04/27	0	0.00	1	65.00	64.50	-1	3,097	-0.03%
2021/04/23	0	0.00	1	65.10	64.70	-1	3,132	-0.03%
2021/04/22	99	64.55	0	0.00	63.80	99	3,146	3.15%
2021/04/21	83	65.62	0	0.00	65.20	83	3,144	2.64%
2021/04/20	62	65.61	0	0.00	66.90	62	3,152	1.97%
2021/04/19	0	0.00	1	64.90	66.20	-1	3,171	-0.03%
2021/04/16	131	62.54	0	0.00	63.40	131	3,170	4.13%	大買/鉅額交易
2021/04/14	91	64.35	0	0.00	62.80	91	3,259	2.79%
2021/04/13	389	67.40	2	64.80	64.80	387	3,294	11.75%	大買/鉅額交易
2021/04/12	7	68.93	897	68.68	68.80	-890	3,249	-27.39%	大賣/鉅額交易
2021/04/09	126	66.15	1	66.30	66.70	125	3,083	4.05%	大買/鉅額交易
2021/04/08	0	0.00	5	66.50	67.20	-5	3,083	-0.16%
2021/04/07	2	66.60	202	66.61	66.90	-200	3,048	-6.56%	大賣/鉅額交易
2021/03/31	34	63.92	8	64.30	64.20	26	3,123	0.83%
2021/03/26	11	64.35	0	0.00	64.40	11	3,117	0.35%
2021/03/24	155	63.76	2	63.40	63.40	153	3,165	4.83%	大買/鉅額交易
2021/03/23	73	65.70	0	0.00	64.90	73	3,152	2.32%
2021/03/17	2	66.10	0	0.00	64.10	2	3,071	0.07%
2021/03/16	23	65.83	3	65.93	65.70	20	3,045	0.66%
2021/03/15	18	65.72	3	66.57	66.60	15	3,052	0.49%
2021/03/12	0	0.00	29	67.55	66.60	-29	3,041	-0.95%
2021/03/11	215	65.72	3	66.63	66.60	212	2,988	7.10%	大買/鉅額交易
2021/03/10	233	64.67	429	66.40	67.00	-196	2,895	-6.77%	大買/大賣/鉅額交易
2021/03/09	216	63.65	1	63.70	63.90	215	2,836	7.58%	大買/鉅額交易
2021/03/08	0	0.00	176	65.84	64.40	-176	2,805	-6.27%	大賣/鉅額交易
2021/03/05	80	64.74	4	65.15	64.80	76	2,724	2.79%
2021/03/04	6	62.92	5.1	63.78	63.70	1	2,697	0.04%
2021/03/03	176	62.83	189	65.99	63.40	-13	2,717	-0.48%	大買/大賣/
2021/03/02	191	62.88	3	63.43	63.80	188	2,651	7.09%	大買/鉅額交易
2021/02/26	184	61.45	3	62.77	62.70	181	2,631	6.88%	大買/鉅額交易
2021/02/25	144	62.44	7	63.51	62.20	137	2,625	5.22%	大買/鉅額交易
2021/02/23	37.1	60.76	4	62.23	63.20	33.1	2,586	1.28%
2021/02/22	11	62.16	65	62.14	61.90	-54	2,538	-2.13%
2021/02/19	6	60.18	2	60.85	60.90	4	2,440	0.16%
2021/02/18	15	59.37	130	60.45	61.00	-115	2,421	-4.75%	大賣/鉅額交易
2021/02/17	0	0.00	9	57.81	57.40	-9	2,327	-0.39%
2021/02/05	0	0.00	1	54.00	54.00	-1	2,285	-0.04%
2021/02/02	3	54.67	2	54.95	55.20	1	2,245	0.04%
2021/02/01	0	0.00	1	54.60	55.00	-1	2,210	-0.05%
2021/01/29	242	55.24	30	59.14	54.40	212	2,165	9.79%	大買/鉅額交易
2021/01/28	0	0.00	824	57.72	58.60	-824	1,969	-41.85%	大賣/鉅額交易
2021/01/27	16	54.34	333.8	56.07	56.40	-317.8	1,780	-17.85%	大賣/鉅額交易
2021/01/26	0	0.00	15	53.40	52.90	-15	1,638	-0.92%
2021/01/21	25	51.40	0	0.00	51.40	25	1,596	1.57%
2021/01/20	1	51.40	0	0.00	52.10	1	1,582	0.06%
2021/01/19	3	53.20	3	54.50	53.40	0	1,553	0.00%
2021/01/18	0	0.00	5	51.36	53.00	-5	1,520	-0.33%
2021/01/14	149	52.66	38	52.32	53.10	111	1,476	7.52%	大買/鉅額交易
2021/01/13	21	51.68	36	52.59	52.20	-15	1,462	-1.03%
2021/01/12	80	53.56	203	53.02	51.90	-123	1,440	-8.54%	大賣/鉅額交易
2021/01/11	5	53.80	327	53.84	53.80	-322	1,396	-23.06%	大賣/鉅額交易
2021/01/08	6	55.27	9.4	55.41	54.50	-3.4	1,367	-0.25%
2021/01/07	30	55.99	13	55.87	56.50	17	1,337	1.27%
2021/01/06	137	54.84	10	54.90	57.60	127	1,246	10.19%	大買/鉅額交易
2021/01/05	27	53.40	28	54.42	54.50	-1	1,160	-0.09%
2021/01/04	67	53.08	0	0.00	53.50	67	1,122	5.97%
2020/12/31	224	52.59	37	52.53	52.50	187	1,106	16.90%	大買/鉅額交易
2020/12/30	175	52.81	113	52.89	52.50	62	1,077	5.76%	大買/大賣/
2020/12/29	26	53.40	29	53.42	53.00	-3	1,060	-0.28%
2020/12/28	11	54.50	326	54.04	54.50	-315	993	-31.70%	大賣/鉅額交易
2020/12/25	2	52.05	2	52.50	51.70	0	904	0.00%
2020/12/24	16	50.06	3	51.43	51.50	13	870	1.49%
2020/12/23	0	0.00	3	48.85	49.50	-3	843	-0.36%
2020/12/22	96	49.67	12	48.84	48.00	84	845	9.94%
2020/12/21	99	49.91	5	50.21	49.95	94	831	11.31%
2020/12/18	183	51.63	3	52.97	50.60	180	818	21.99%	大買/鉅額交易
2020/12/17	44	50.37	17	52.25	51.70	27	764	3.53%
2020/12/16	25	50.70	3	50.70	50.70	22	740	2.97%
2020/12/15	12	49.70	13	49.65	49.65	-1	736	-0.14%
2020/12/14	10	50.88	46	50.84	50.70	-36	728	-4.94%
2020/12/11	2	50.35	1	50.60	50.20	1	722	0.14%
2020/12/10	0	0.00	11	51.91	52.00	-11	706	-1.56%
2020/12/09	21	51.76	16	52.15	52.40	5	693	0.72%
2020/12/08	16	49.50	0	0.00	50.00	16	669	2.39%
2020/12/07	102	49.73	0	0.00	49.40	102	664	15.35%	大買/鉅額交易
2020/12/04	91	50.43	0	0.00	50.50	91	648	14.03%
2020/12/03	75	50.58	20	50.17	50.60	55	644	8.53%
2020/12/02	25	50.82	0	0.00	50.70	25	644	3.88%
2020/12/01	9	51.07	10	51.00	51.00	-1	650	-0.15%
2020/11/30	100	51.54	6	52.08	51.90	94	651	14.42%
2020/11/27	174	52.12	49	51.87	51.30	125	638	19.58%	大買/鉅額交易
2020/11/26	536	50.24	83	50.90	51.10	453	607	74.55%	大買/鉅額交易
2020/11/25	35	48.86	81	49.01	49.05	-46	582	-7.89%
2020/11/24	0	0.00	155	49.19	48.90	-155	604	-25.65%	大賣/鉅額交易
2020/11/23	0	0.00	132	49.05	49.10	-132	575	-22.95%	大賣/鉅額交易
2020/11/20	115	47.22	0	0.00	47.25	115	530	21.67%	大買/鉅額交易
2020/11/19	0	0.00	1	47.85	47.65	-1	521	-0.19%
2020/11/18	41	47.60	2	48.20	47.60	39	511	7.63%
2020/11/17	292	47.57	3	47.65	47.70	289	501	57.62%	大買/鉅額交易
2020/11/16	0	0.00	2	46.50	47.00	-2	491	-0.41%
2020/11/11	0	0.00	2	44.90	44.90	-2	517	-0.39%
2020/11/09	0	0.00	4	45.11	44.85	-4	523	-0.76%
2020/10/28	0	0.00	1	44.00	43.75	-1	557	-0.18%
2020/10/20	1	43.40	0	0.00	43.20	1	616	0.16%
2020/10/13	0	0.00	5	43.00	43.15	-5	651	-0.77%
2020/09/25	6	41.37	0	0.00	40.95	6	852	0.70%
2020/09/24	3	42.37	0	0.00	42.30	3	859	0.35%
2020/09/22	1	43.00	0	0.00	43.60	1	880	0.11%
2020/09/21	0	0.00	2	44.35	44.05	-2	917	-0.22%
2020/09/11	2	43.75	0	0.00	43.60	2	973	0.21%
2020/09/07	0	0.00	3	44.82	44.90	-3	994	-0.30%
2020/09/04	1	45.75	0	0.00	45.65	1	1,005	0.10%
2020/09/03	0	0.00	5	45.80	45.00	-5	995	-0.50%
2020/09/02	2	45.95	0	0.00	45.20	2	994	0.20%
2020/09/01	11	44.93	0	0.00	45.15	11	1,007	1.09%
2020/08/31	0	0.00	1	46.00	45.55	-1	1,005	-0.10%
2020/08/28	0	0.00	1	45.00	45.00	-1	1,012	-0.10%
2020/08/27	2	43.20	0	0.00	43.30	2	991	0.20%
2020/08/24	2	43.70	0	0.00	42.90	2	1,052	0.19%
2020/08/20	2	44.03	0	0.00	43.80	2	1,070	0.19%
2020/08/19	3	46.78	3	46.20	46.35	0	1,049	0.00%
2020/08/11	3	43.32	1	42.95	42.95	2	1,067	0.19%
2020/08/05	0	0.00	1	45.00	44.90	-1	1,103	-0.09%
2020/07/31	0	0.00	1	44.00	44.15	-1	1,174	-0.09%
2020/07/28	3	42.50	0	0.00	42.10	3	1,208	0.25%
2020/07/27	2	43.83	1	43.55	43.40	1	1,202	0.08%
2020/07/24	4	44.88	31	45.19	44.40	-27	1,213	-2.22%
2020/07/20	1	47.50	1	47.30	47.50	0	1,168	0.00%
2020/07/17	1	46.00	0	0.00	46.10	1	1,159	0.09%
2020/07/13	1	49.00	0	0.00	49.40	1	1,124	0.09%
2020/07/10	0	0.00	60	49.98	49.30	-60	1,118	-5.37%
2020/07/09	0	0.00	48	52.05	52.30	-48	1,082	-4.43%
2020/07/08	0	0.00	86	51.97	51.90	-86	1,075	-7.99%
2020/07/07	0	0.00	130	52.50	52.00	-130	1,053	-12.34%	大賣/鉅額交易
2020/07/06	88	51.97	2	51.00	51.90	86	1,010	8.51%
2020/07/03	64	51.07	0	0.00	50.90	64	986	6.49%
2020/07/01	2	51.10	0	0.00	50.00	2	961	0.21%
2020/06/30	0	0.00	5	50.50	50.60	-5	943	-0.53%
2020/06/29	6	47.63	0	0.00	48.60	6	905	0.66%
2020/06/22	1	48.55	51	48.55	48.60	-50	880	-5.68%
2020/06/19	0	0.00	66	48.24	48.00	-66	876	-7.53%
2020/06/18	0	0.00	1	49.15	48.75	-1	860	-0.12%
2020/06/17	30	49.15	40	49.36	49.10	-10	859	-1.16%
2020/06/16	170	49.58	20	49.63	49.65	150	858	17.47%	大買/鉅額交易
2020/06/11	2	50.70	23	50.41	50.00	-21	859	-2.44%
2020/06/10	1	49.85	1	49.95	49.95	0	843	0.00%
2020/06/09	0	0.00	8	50.30	50.20	-8	856	-0.93%
2020/06/08	0	0.00	43	50.23	50.00	-43	850	-5.06%
2020/06/04	11	51.78	17	51.12	51.40	-6	814	-0.74%
2020/06/02	0	0.00	33	49.82	49.75	-33	767	-4.30%
2020/06/01	24	51.33	6	50.70	50.80	18	742	2.42%
2020/05/29	0	0.00	8	50.10	49.95	-8	710	-1.13%
2020/05/28	1	50.00	11	49.95	49.85	-10	696	-1.43%
2020/05/27	1	49.15	51	49.35	49.20	-50	679	-7.36%
2020/05/26	1	48.75	2	49.00	48.75	-1	658	-0.15%
2020/05/25	10	48.25	0	0.00	48.25	10	651	1.54%
2020/05/22	86	48.00	4	48.13	47.35	82	637	12.85%
2020/05/21	97	47.32	1	47.35	47.60	96	610	15.72%
2020/05/20	24	46.28	0	0.00	46.30	24	582	4.12%
2020/05/15	0	0.00	20	45.15	45.80	-20	554	-3.61%
2020/05/14	0	0.00	5	46.70	46.00	-5	536	-0.93%
2020/05/13	0	0.00	5	46.35	46.35	-5	517	-0.97%
2020/05/11	25	45.90	0	0.00	46.00	25	495	5.04%
2020/05/08	1	44.90	22	44.22	44.75	-21	465	-4.51%
2020/05/07	1	44.90	1	45.05	44.70	0	443	0.00%
2020/05/06	0	0.00	2	43.25	44.20	-2	414	-0.48%
2020/05/04	0	0.00	0	42.30	42.30	0	379	0.00%
2020/04/30	0	0.00	1	41.75	42.00	-1	376	-0.27%
2020/04/29	1	41.80	3	42.13	41.80	-2	380	-0.53%
2020/04/27	0	0.00	1	39.75	39.95	-1	372	-0.27%
2020/04/24	0	0.00	1	39.00	39.00	-1	368	-0.27%
2020/04/17	0	0.00	2	38.30	38.65	-2	382	-0.52%
2020/04/15	1	37.65	1	37.65	37.80	0	377	0.00%
2020/04/08	1	33.80	0	0.00	34.00	1	366	0.27%
2020/04/07	2	33.50	0	0.00	33.80	2	364	0.55%
2020/03/27	20	31.73	0	0.00	31.50	20	364	5.49%
2020/03/12	0	0.00	8	37.12	36.15	-8	296	-2.70%
2020/02/26	1	39.35	0	0.00	39.15	1	284	0.35%
2020/02/21	2	39.70	0	0.00	39.70	2	271	0.74%
2020/02/20	1	40.00	2	40.10	39.95	-1	271	-0.37%
2020/02/18	0	0.00	1	39.50	39.00	-1	269	-0.37%
2020/02/17	0	0.00	1	39.00	39.05	-1	271	-0.37%
2020/02/11	0	0.00	2	37.20	37.30	-2	274	-0.73%
2020/02/10	4	36.05	2	36.50	36.30	2	273	0.73%
2020/02/07	0	0.00	5	36.64	36.60	-5	272	-1.84%
2020/02/06	0	0.00	1	37.35	37.35	-1	270	-0.37%
2020/02/05	2	37.15	3	37.32	37.10	-1	273	-0.37%
2020/02/03	5	35.94	0	0.00	36.50	5	271	1.84%
2020/01/30	10	38.00	5	37.90	37.50	5	263	1.90%
2020/01/20	5	40.20	0	0.00	40.05	5	253	1.97%
2020/01/14	1	40.65	1	40.50	40.60	0	263	0.00%
2020/01/08	1	40.00	0	0.00	39.80	1	241	0.41%
2020/01/07	1	40.50	0	0.00	40.25	1	239	0.42%
2019/12/24	0	0.00	3	41.45	41.35	-3	246	-1.22%
2019/12/23	3	41.45	0	0.00	41.45	3	250	1.20%
2019/12/11	0	0.00	1	41.05	41.10	-1	284	-0.35%
2019/12/09	0	0.00	5	41.30	41.30	-5	311	-1.60%
2019/12/05	1	41.60	0	0.00	41.60	1	359	0.28%
2019/11/05	0	0.00	4	40.95	41.00	-4	620	-0.64%
2019/10/14	0	0.00	11	40.96	41.00	-11	750	-1.47%
2019/10/09	1	41.00	0	0.00	40.80	1	763	0.13%
2019/10/08	1	41.15	0	0.00	41.05	1	774	0.13%
2019/10/03	1	41.10	1	41.80	41.70	0	794	0.00%
2019/10/01	1	41.60	0	0.00	41.80	1	798	0.13%
2019/09/27	1	41.45	1	41.40	41.30	0	802	0.00%
2019/09/25	1	42.10	1	42.35	42.10	0	817	0.00%
2019/09/24	0	0.00	1	42.70	42.60	-1	827	-0.12%
2019/09/19	1	42.20	0	0.00	42.10	1	846	0.12%
2019/09/18	1	42.55	0	0.00	42.55	1	861	0.12%
2019/09/17	2	42.08	1	42.30	42.20	1	873	0.11%
2019/09/16	1	42.90	0	0.00	43.00	1	883	0.11%
2019/09/11	3	43.35	0	0.00	43.00	3	956	0.31%
2019/09/09	1	45.30	3	46.08	44.70	-2	952	-0.21%
2019/09/06	17	46.81	13	46.98	46.80	4	933	0.43%
2019/09/05	1	44.10	1	44.00	46.15	0	829	0.00%
2019/09/03	2	43.00	0	0.00	42.60	2	775	0.26%
2019/09/02	3	42.00	0	0.00	42.40	3	771	0.39%
2019/08/30	5	42.20	0	0.00	42.25	5	768	0.65%
2019/08/29	6	41.88	1	41.80	41.85	5	768	0.65%
2019/08/23	1	42.60	0	0.00	42.65	1	778	0.13%
2019/08/22	0	0.00	1	43.50	43.10	-1	777	-0.13%
2019/08/21	0	0.00	1	43.50	43.20	-1	774	-0.13%
2019/08/20	1	43.10	1	43.00	42.80	0	779	0.00%
2019/08/19	1	42.45	1	43.00	43.10	0	790	0.00%
2019/08/15	2	40.60	2	41.00	41.70	0	818	0.00%
2019/08/14	0	0.00	1	41.95	41.40	-1	828	-0.12%
2019/08/13	1	41.70	0	0.00	41.25	1	844	0.12%
2019/08/12	0	0.00	1	43.00	42.50	-1	856	-0.12%
2019/08/08	1	41.80	1	41.95	41.90	0	860	0.00%
2019/08/07	1	42.15	3	42.53	41.85	-2	869	-0.23%
2019/08/06	4	40.99	1	41.25	41.90	3	881	0.34%
2019/08/05	1	42.50	0	0.00	42.05	1	887	0.11%
2019/08/02	1	43.00	0	0.00	42.85	1	898	0.11%
2019/07/29	0	0.00	3	44.95	44.95	-3	931	-0.32%
2019/07/24	0	0.00	3	46.00	46.00	-3	983	-0.31%
2019/07/15	0	0.00	6	47.78	48.10	-6	1,114	-0.54%
2019/07/12	0	0.00	1	47.00	47.15	-1	1,121	-0.09%
2019/07/01	0	0.00	2	46.35	45.85	-2	1,678	-0.12%
2019/06/21	6	44.55	9	44.94	44.00	-3	1,979	-0.15%
2019/06/20	0	0.00	1	43.90	44.00	-1	2,008	-0.05%
2019/06/19	1	40.70	9	43.73	43.90	-8	2,057	-0.39%
2019/06/18	2	39.93	1	40.35	40.20	1	2,110	0.05%
2019/06/17	1	40.50	0	0.00	40.50	1	2,368	0.04%
2019/06/12	0	0.00	1	41.75	41.85	-1	2,750	-0.04%
2019/06/11	1	41.45	0	0.00	41.60	1	2,835	0.04%
2019/05/23	9	41.50	1	40.90	40.80	8	2,976	0.27%
2019/05/22	1	42.60	0	0.00	42.10	1	2,965	0.03%
2019/05/21	0	0.00	1	42.85	43.50	-1	2,956	-0.03%
2019/05/20	5	43.08	0	0.00	42.80	5	2,955	0.17%
2019/05/17	13	45.19	0	0.00	44.25	13	2,945	0.44%
2019/05/16	0	0.00	1	46.55	46.35	-1	2,935	-0.03%
2019/05/15	1	47.20	3	47.00	47.20	-2	2,935	-0.07%
2019/05/14	3	43.93	1	45.55	46.20	2	2,939	0.07%
2019/05/13	4	45.14	0	0.00	44.95	4	2,934	0.14%
2019/05/10	1	47.25	1	45.70	45.65	0	2,928	0.00%
2019/05/09	1	48.60	1	46.60	47.00	0	2,922	0.00%
2019/05/08	1	49.65	1	48.80	48.80	0	2,924	0.00%
2019/05/06	1	48.25	1	48.70	48.20	0	2,937	0.00%
2019/05/03	1	48.65	1	49.00	48.55	0	2,939	0.00%
2019/05/02	1	49.00	0	0.00	48.65	1	2,934	0.03%
2019/04/30	1	45.30	3	46.68	47.75	-2	2,919	-0.07%
2019/04/29	2	46.93	10	47.55	45.35	-8	2,900	-0.28%
2019/04/25	1	51.40	0	0.00	50.70	1	2,860	0.03%
2019/04/24	0	0.00	1	51.80	51.60	-1	2,955	-0.03%
2019/04/23	2	52.20	1	52.60	51.60	1	2,971	0.03%
2019/04/22	1	50.90	1	51.50	50.90	0	2,931	0.00%
2019/04/19	1	52.40	1	51.00	51.00	0	2,935	0.00%
2019/04/17	2	53.95	1	53.10	53.10	1	2,919	0.03%
2019/04/16	0	0.00	2	54.75	54.00	-2	2,920	-0.07%
2019/04/15	29	54.31	1	54.10	54.40	28	2,939	0.95%
2019/04/12	0	0.00	1	54.00	53.70	-1	3,012	-0.03%
2019/04/11	2	53.50	10	54.10	53.30	-8	3,038	-0.26%
2019/04/10	5	55.90	12	55.76	55.10	-7	2,992	-0.23%
2019/04/09	21	55.16	13	55.74	55.60	8	2,921	0.27%
2019/04/08	7	56.61	8	54.91	57.00	-1	2,785	-0.04%
2019/04/03	7	52.41	2	52.55	51.90	5	2,628	0.19%
2019/04/02	1	51.70	1	52.20	53.00	0	2,624	0.00%
2019/04/01	0	0.00	11	53.15	52.30	-11	2,601	-0.42%
2019/03/27	3	52.10	0	0.00	52.00	3	2,554	0.12%
2019/03/26	6	52.00	6	52.10	51.90	0	2,516	0.00%
2019/03/25	0	0.00	2	49.88	49.80	-2	2,412	-0.08%
2019/03/20	27	48.99	43.2	49.00	49.70	-16.2	2,303	-0.70%
2019/03/19	33	48.15	5	47.77	48.00	28	2,032	1.38%
2019/03/18	4	45.96	64	44.70	45.90	-60	1,833	-3.27%
2019/03/15	119	43.49	75	43.73	43.65	44	1,676	2.62%	大買/
2019/03/14	17	43.32	1	43.55	42.30	16	1,624	0.98%
2019/03/13	2	42.65	2	42.88	43.25	0	1,541	0.00%
2019/03/11	1	40.45	2	40.98	41.20	-1	1,492	-0.07%
2019/03/08	1	40.60	1	40.90	40.85	0	1,517	0.00%
2019/02/26	1	41.50	0	0.00	41.15	1	1,561	0.06%
2019/02/21	1	40.80	1	40.95	40.95	0	1,501	0.00%
2019/02/20	1	41.25	1	41.20	41.15	0	1,497	0.00%
2019/02/19	0	0.00	1	41.35	41.60	-1	1,517	-0.07%
2019/02/18	1	40.80	0	0.00	40.80	1	1,527	0.07%
2019/01/29	1	40.55	1	39.95	40.15	0	1,529	0.00%
2019/01/25	1	41.80	1	41.80	41.65	0	1,502	0.00%
2019/01/24	0	0.00	10	41.25	41.70	-10	1,488	-0.67%
2019/01/22	0	0.00	1	41.00	41.05	-1	1,479	-0.07%
2019/01/21	0	0.00	54	41.20	41.15	-54	1,472	-3.67%
2019/01/17	5	43.01	0	0.00	41.85	5	1,467	0.34%
2019/01/16	54	43.29	7	43.44	43.05	47	1,434	3.28%
2019/01/10	1	41.20	1	40.50	40.55	0	1,271	0.00%
2019/01/07	1	41.85	0	0.00	41.55	1	1,209	0.08%
2019/01/04	3	41.07	13	40.77	42.00	-10	1,148	-0.87%
2019/01/03	1	40.30	7	40.81	40.65	-6	1,075	-0.56%
2019/01/02	0	0.00	2	39.25	39.00	-2	1,029	-0.19%
2018/12/28	1	38.10	1	38.00	38.25	0	1,030	0.00%
2018/12/27	0	0.00	1	38.70	38.20	-1	1,057	-0.09%
2018/12/26	4	38.31	1	38.30	37.80	3	1,058	0.28%
2018/12/25	3	39.77	1	39.40	39.50	2	1,053	0.19%
2018/12/24	4	40.70	1	40.90	41.10	3	1,072	0.28%
2018/12/22	0	0.00	1	41.50	40.70	-1	1,138	-0.09%
2018/12/21	1	39.15	1	40.15	41.00	0	1,152	0.00%
2018/12/20	6	41.00	5	40.82	39.60	1	1,155	0.09%
2018/12/19	2	39.10	3	39.50	40.25	-1	1,109	-0.09%
2018/12/18	8	39.07	0	0.00	38.70	8	1,113	0.72%
2018/12/17	0	0.00	7	40.64	40.15	-7	1,104	-0.63%
2018/12/14	0	0.00	3	39.50	39.30	-3	1,071	-0.28%
2018/12/13	0	0.00	4	38.88	38.90	-4	1,063	-0.38%
2018/12/12	0	0.00	3	37.87	37.80	-3	1,104	-0.27%
2018/12/06	2	36.50	3	36.40	36.60	-1	1,210	-0.08%
2018/12/04	1	38.60	3	39.58	38.50	-2	1,453	-0.14%
2018/12/03	0	0.00	5	38.32	39.00	-5	1,565	-0.32%
2018/11/29	0	0.00	1	37.50	36.95	-1	1,669	-0.06%
2018/11/28	1	37.05	1	37.50	37.10	0	1,751	0.00%
2018/11/27	1	36.90	4	37.35	37.35	-3	1,898	-0.16%
2018/11/26	1	36.45	3	36.62	36.75	-2	1,978	-0.10%
2018/11/23	1	35.70	3	35.97	36.00	-2	2,016	-0.10%
2018/11/22	1	36.25	5	36.29	35.40	-4	2,141	-0.19%
2018/11/21	0	0.00	1	35.50	35.85	-1	2,438	-0.04%
2018/11/16	4	35.89	3	35.80	34.80	1	3,426	0.03%
2018/11/15	2	34.45	5	34.89	35.20	-3	3,505	-0.09%
2018/11/14	2	35.20	16	34.37	34.70	-14	3,585	-0.39%
2018/11/13	1	31.50	0	0.00	32.95	1	3,580	0.03%
2018/11/08	0	0.00	2	32.85	32.80	-2	3,571	-0.06%
2018/11/02	1	31.65	3	32.17	32.00	-2	3,584	-0.06%
2018/11/01	0	0.00	23	30.94	31.55	-23	3,588	-0.64%
2018/10/31	0	0.00	10	30.70	31.00	-10	3,591	-0.28%
2018/10/29	2	29.20	0	0.00	29.95	2	3,612	0.06%
2018/10/26	5	29.70	0	0.00	29.50	5	3,618	0.14%
2018/10/25	15	30.19	0	0.00	30.20	15	3,608	0.42%
2018/10/24	2	31.70	0	0.00	31.70	2	3,596	0.06%
2018/10/23	2	32.35	0	0.00	32.10	2	3,588	0.06%
2018/10/19	3	32.23	0	0.00	32.70	3	3,579	0.08%
2018/10/18	1	33.50	1	33.15	33.10	0	3,571	0.00%
2018/10/17	0	0.00	6	34.58	34.15	-6	3,567	-0.17%
2018/10/16	0	0.00	2	34.25	34.20	-2	3,569	-0.06%
2018/10/11	14	33.04	0	0.00	32.20	14	3,599	0.39%
2018/10/09	3	34.90	0	0.00	35.30	3	3,571	0.08%
2018/10/05	18	36.10	8	36.00	36.10	10	3,553	0.28%
2018/10/02	0	0.00	10	38.00	38.00	-10	3,490	-0.29%
2018/10/01	24	37.81	0	0.00	37.55	24	3,453	0.69%
2018/09/28	8	39.48	1	38.95	39.00	7	3,373	0.21%
2018/09/27	6	40.08	1	40.20	39.55	5	3,339	0.15%
2018/09/25	8	41.96	0	0.00	41.25	8	3,301	0.24%
2018/09/21	1	40.65	1	40.90	41.20	0	3,277	0.00%
2018/09/20	1	41.60	0	0.00	40.70	1	3,264	0.03%
2018/09/18	3	43.35	3	43.50	42.40	0	3,218	0.00%
2018/09/12	1	41.20	0	0.00	41.25	1	3,205	0.03%
2018/09/11	0	0.00	1	42.00	42.00	-1	3,171	-0.03%
2018/09/10	5	43.16	2	44.10	41.00	3	3,131	0.10%
2018/09/07	1	48.25	1	46.10	45.00	0	2,932	0.00%
2018/09/06	1	49.25	1	49.50	49.25	0	2,799	0.00%
2018/09/05	1	50.60	0	0.00	49.20	1	2,820	0.04%
2018/09/04	1	48.80	8	49.39	50.20	-7	2,748	-0.25%
2018/09/03	6	50.35	14	51.93	49.45	-8	2,662	-0.30%
2018/08/31	1	48.50	4.1	48.74	50.70	-3.1	2,514	-0.12%
2018/08/30	2	49.88	7	49.90	49.50	-5	2,420	-0.21%
2018/08/29	2	49.68	3	49.85	50.50	-1	2,401	-0.04%
2018/08/28	26	50.80	17	51.14	49.70	9	2,270	0.40%
2018/08/27	17	49.86	1	49.40	50.40	16	1,967	0.81%
2018/08/24	22	50.44	31	49.88	50.80	-9	1,820	-0.49%
2018/08/23	7	48.31	4	48.30	48.40	3	1,292	0.23%
2018/08/22	4	43.58	12	43.48	44.00	-8	993	-0.81%
2018/08/21	5	42.80	1	43.25	41.80	4	925	0.43%
2018/08/10	3	40.92	1	40.90	40.65	2	955	0.21%
2018/08/09	1	40.60	1	40.90	40.60	0	943	0.00%
2018/08/08	1	40.25	2	40.50	40.55	-1	954	-0.10%
2018/08/07	1	39.80	3	39.80	40.05	-2	948	-0.21%
2018/08/06	0	0.00	1	39.50	39.65	-1	945	-0.11%
2018/08/03	3	39.83	1	39.50	39.75	2	948	0.21%
2018/08/02	1	38.70	1	38.95	39.25	0	936	0.00%
2018/07/23	1	38.00	0	0.00	37.60	1	1,038	0.10%
2018/06/28	1	39.30	0	0.00	38.85	1	1,419	0.07%
2018/06/22	1	42.80	1	43.10	41.55	0	2,014	0.00%
2018/06/13	1	42.55	1	42.80	41.20	0	2,324	0.00%
2018/06/12	0	0.00	1	41.15	41.00	-1	2,259	-0.04%
2018/06/08	1	42.05	2	42.23	41.70	-1	2,280	-0.04%
2018/06/06	2	42.40	1	40.90	42.50	1	2,320	0.04%
2018/06/05	1.4	40.62	1	41.10	40.35	0.4	2,337	0.01%
2018/06/04	0.4	40.60	8	40.25	40.70	-7.7	2,346	-0.33%
2018/06/01	0.3	39.85	0	0.00	39.85	0.3	2,367	0.01%
2018/05/31	1	39.80	1	40.10	39.35	0	2,392	0.00%
2018/05/29	1	43.20	1	43.55	41.20	0	2,453	0.00%
2018/05/28	1	42.30	3	42.07	42.25	-2	2,425	-0.08%
2018/05/25	1	42.50	1	42.75	42.60	0	2,433	0.00%
2018/05/24	10	41.29	2	42.25	43.05	8	2,428	0.33%
2018/05/11	1	39.05	0	0.00	39.00	1	2,757	0.04%
2018/05/07	0	0.00	5	40.00	39.80	-5	2,908	-0.17%
2018/05/02	6	40.69	1	40.05	40.30	5	3,042	0.16%
2018/04/23	5	38.80	0	0.00	37.40	5	2,986	0.17%
2018/04/19	2	41.80	0	0.00	41.80	2	2,920	0.07%
2018/04/13	5	42.00	0	0.00	41.40	5	2,881	0.17%
2018/04/11	0	0.00	2	41.85	41.75	-2	2,818	-0.07%
2018/04/10	0	0.00	2	43.00	42.55	-2	2,785	-0.07%
2018/03/30	2	44.30	6	42.78	41.70	-4	2,608	-0.15%
2018/03/29	0	0.00	20.6	44.50	44.65	-20.6	2,359	-0.87%
2018/03/28	2	41.65	0	0.00	42.20	2	2,225	0.09%
2018/03/26	3	41.40	0	0.00	43.00	3	2,046	0.15%
2018/03/23	5	40.60	55	40.98	40.25	-50	1,935	-2.58%
2018/03/22	0	0.00	10	39.93	39.75	-10	1,809	-0.55%
2018/03/21	4	39.08	1	39.20	39.00	3	1,723	0.17%
2018/03/09	1	36.70	1	37.20	37.75	0	1,512	0.00%
2018/03/05	0	0.00	2	36.45	36.70	-2	1,393	-0.14%
2018/03/02	11	36.91	0	0.00	37.00	11	1,368	0.80%
2018/03/01	0	0.00	1	35.50	35.70	-1	1,301	-0.08%
2018/02/27	1	35.90	0	0.00	35.70	1	1,289	0.08%
2018/02/26	1	35.90	3	36.42	36.00	-2	1,267	-0.16%
2018/02/23	0	0.00	2	38.10	37.30	-2	1,212	-0.16%
2018/02/22	4	38.83	2	38.60	37.50	2	1,142	0.18%
2018/02/21	33	37.92	30	38.17	38.20	3	1,028	0.29%
2018/02/12	1	35.45	1	35.00	35.30	0	927	0.00%
2018/01/30	1	34.50	7	35.29	34.25	-6	686	-0.87%
2018/01/29	0	0.00	7	34.39	34.50	-7	631	-1.11%
2018/01/26	0	0.00	9	33.49	33.70	-9	579	-1.55%
2018/01/25	0	0.00	5	32.54	32.35	-5	496	-1.01%
2018/01/24	1	32.10	5	31.94	31.90	-4	477	-0.84%
2018/01/23	0	0.00	2	31.45	31.50	-2	460	-0.43%
2018/01/19	2	31.00	0	0.00	31.15	2	453	0.44%
2018/01/18	1	31.10	20	31.15	31.10	-19	452	-4.20%
2018/01/17	1	30.90	0	0.00	31.10	1	452	0.22%
2018/01/12	0	0.00	1	31.00	31.00	-1	447	-0.22%
2018/01/11	1	30.60	1	30.95	30.90	0	450	0.00%
2018/01/10	2	31.00	1	31.35	30.60	1	453	0.22%
2018/01/09	1	31.60	6	31.53	31.55	-5	448	-1.11%
2018/01/08	0	0.00	1	31.10	30.95	-1	428	-0.23%
2018/01/02	0	0.00	1	30.70	30.75	-1	457	-0.22%