億光 (2393)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
80.5
漲跌
▼2.2
漲幅
-2.66%
成交量
6,884張
產業
上市光電類股
650人加入追蹤

立即追蹤
本地時間:13:35(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

億光 (2393)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/12/16	4	82.70	11	82.98	82.70	-7	3,180	-0.22%
2024/12/13	0	0.00	0.5	83.00	81.50	-0.5	3,083	-0.01%
2024/12/12	0	0.00	1	81.00	81.00	-1	3,001	-0.03%
2024/12/11	0.1	76.30	0	0.00	77.30	0.1	2,933	0.00%
2024/12/10	1	77.20	0	0.00	77.00	1	2,931	0.03%
2024/12/06	0	0.00	0.1	79.20	79.00	-0.1	3,004	0.00%
2024/12/05	0	0.00	1	79.90	80.30	-1	3,028	-0.03%
2024/12/04	1.1	77.98	0	0.00	78.10	1.1	3,050	0.04%
2024/12/03	0.2	80.00	2	80.45	79.20	-1.8	3,061	-0.06%
2024/12/02	0.1	78.00	0	0.00	79.00	0.1	3,062	0.00%
2024/11/29	1	76.80	0	0.00	77.70	1	3,106	0.03%
2024/11/28	1	76.00	2	76.10	76.10	-1	3,117	-0.03%
2024/11/26	0	0.00	2	78.10	77.80	-2	3,110	-0.06%
2024/11/25	4	78.20	0	0.00	77.30	4	3,101	0.13%
2024/11/22	1	78.90	10	79.30	78.90	-9	3,070	-0.29%
2024/11/21	16	78.39	6	76.95	77.70	10	2,983	0.34%
2024/11/15	2	76.30	0	0.00	76.70	2	2,762	0.07%
2024/11/14	1	78.00	1	77.70	77.60	0	2,751	0.00%
2024/11/13	2.2	76.70	2	76.90	76.00	0.2	2,736	0.01%
2024/11/11	0	0.00	1	85.20	85.80	-1	2,684	-0.04%
2024/11/05	1	81.00	10	80.40	80.70	-9	2,713	-0.33%
2024/11/04	1	83.90	0	0.00	81.80	1	2,729	0.04%
2024/11/01	0	0.00	6	83.42	85.00	-6	2,743	-0.22%
2024/10/30	0	0.00	1	85.00	83.80	-1	2,765	-0.04%
2024/10/28	17	85.15	8	84.90	84.20	9	2,954	0.30%
2024/10/23	2	80.90	0	0.00	80.90	2	3,066	0.07%
2024/10/21	0	0.00	0.2	79.20	79.70	-0.2	3,061	-0.01%
2024/10/18	0	0.00	1	77.60	78.00	-1	3,077	-0.03%
2024/10/15	1	77.40	1	76.60	76.60	0	3,113	0.00%
2024/10/14	1	76.60	1	76.30	78.00	0	3,161	0.00%
2024/10/09	0	0.00	0.4	73.73	74.90	-0.4	3,145	-0.01%
2024/10/08	1.1	73.36	1	73.00	73.40	0.1	3,139	0.00%
2024/10/07	0.1	75.00	0	0.00	74.70	0.1	3,147	0.00%
2024/10/01	0	0.00	1	74.30	75.40	-1	3,212	-0.03%
2024/09/30	0.2	76.80	0	0.00	76.00	0.2	3,286	0.01%
2024/09/25	0	0.00	2	79.40	79.10	-2	3,894	-0.05%
2024/09/20	0	0.00	1	78.70	78.50	-1	3,954	-0.03%
2024/09/18	2	78.60	0	0.00	77.00	2	4,054	0.05%
2024/09/11	1	80.60	2	80.60	80.70	-1	4,258	-0.02%
2024/09/10	3	83.20	1	82.20	82.20	2	4,279	0.05%
2024/09/09	2	82.80	3	83.17	83.70	-1	4,257	-0.02%
2024/09/05	2	82.65	3	82.60	81.30	-1	4,311	-0.02%
2024/09/03	0	0.00	5	82.32	83.40	-5	4,265	-0.12%
2024/09/02	2	82.20	1	82.31	82.90	1	4,249	0.02%
2024/08/29	1	77.40	2	78.00	78.20	-1	4,189	-0.02%
2024/08/28	1	78.60	0	0.00	77.90	1	4,208	0.02%
2024/08/23	2	77.80	1	77.90	78.30	1	4,361	0.02%
2024/08/21	4	78.88	5	78.76	78.50	-1	4,417	-0.02%
2024/08/20	1	79.60	1	79.70	79.70	0	4,442	0.00%
2024/08/16	1	79.70	0	0.00	79.70	1	4,511	0.02%
2024/08/15	1.2	80.09	0	0.00	80.10	1.2	4,547	0.03%
2024/08/08	1	73.60	2.2	72.59	73.20	-1.2	4,740	-0.03%
2024/08/06	1	64.90	1	66.30	66.20	0	4,772	0.00%
2024/08/02	1	73.30	0	0.00	71.40	1	4,874	0.02%
2024/08/01	2	73.10	0	0.00	73.20	2	4,898	0.04%
2024/07/31	1	78.60	0	0.00	78.00	1	4,830	0.02%
2024/07/30	5	79.62	8	80.34	80.20	-3	4,784	-0.06%
2024/07/29	0	0.00	1	84.80	81.20	-1	4,753	-0.02%
2024/07/26	0.3	79.20	0	0.00	83.60	0.3	4,668	0.01%
2024/07/22	1	79.70	0.2	78.50	79.20	0.8	4,663	0.02%
2024/07/17	0	0.00	3	80.00	79.20	-3	4,666	-0.06%
2024/07/16	3	80.50	0	0.00	79.90	3	4,700	0.06%
2024/07/15	0	0.00	2	80.45	80.60	-2	4,749	-0.04%
2024/07/12	0	0.00	27	78.00	78.60	-27	4,752	-0.57%
2024/07/10	18	75.71	0	0.00	75.50	18	4,793	0.38%
2024/07/09	4	75.48	2	75.20	75.20	2	4,815	0.04%
2024/07/08	12.1	77.59	0	0.00	76.50	12.1	4,789	0.25%
2024/07/05	3	79.13	0	0.00	78.00	3	4,805	0.06%
2024/07/04	1	82.90	0	0.00	79.30	1	4,869	0.02%
2024/07/03	3	83.77	0	0.00	82.90	3	4,852	0.06%
2024/07/02	3	82.00	10.2	82.75	81.90	-7.2	4,718	-0.15%
2024/07/01	1	76.50	16	78.10	76.60	-15	4,398	-0.34%
2024/06/28	4	76.80	0	0.00	76.40	4	4,293	0.09%
2024/06/27	6	76.32	1	76.80	77.50	5	4,239	0.12%
2024/06/25	7	78.03	0	0.00	76.20	7	4,185	0.17%
2024/06/24	4	77.70	3	78.93	79.70	1	4,110	0.02%
2024/06/21	2	78.75	2	78.25	78.90	0	4,058	0.00%
2024/06/20	1	78.90	1	78.70	78.60	0	3,993	0.00%
2024/06/19	1	79.60	0	0.00	80.50	1	3,956	0.03%
2024/06/18	3	79.80	3	79.77	79.70	0	3,906	0.00%
2024/06/12	0	0.00	2	73.00	73.50	-2	3,784	-0.05%
2024/06/07	2	71.10	1	72.00	72.20	1	3,809	0.03%
2024/05/31	0	0.00	1	71.90	72.20	-1	3,763	-0.03%
2024/05/30	1	73.70	4	73.20	72.40	-3	3,722	-0.08%
2024/05/28	1	71.60	5	72.20	72.00	-4	3,654	-0.11%
2024/05/24	2	69.85	2	69.80	70.30	0	3,609	0.00%
2024/05/23	1	70.10	0	0.00	70.10	1	3,571	0.03%
2024/05/22	2	69.80	2	70.90	70.10	0	3,543	0.00%
2024/05/21	1	69.60	0	0.00	70.10	1	3,497	0.03%
2024/05/13	0	0.00	1	67.80	68.70	-1	3,129	-0.03%
2024/05/10	2	67.15	4	68.02	68.20	-2	3,097	-0.07%
2024/05/09	2	67.05	6	66.23	65.40	-4	3,000	-0.13%
2024/05/08	4	69.25	9	69.77	69.30	-5	2,851	-0.18%
2024/05/07	6	68.60	5	68.56	68.70	1	2,761	0.04%
2024/05/06	2	66.75	5	67.72	67.60	-3	2,676	-0.11%
2024/05/03	1	63.50	4	64.12	64.80	-3	2,567	-0.12%
2024/05/02	3	63.20	0	0.00	63.40	3	2,525	0.12%
2024/04/29	0	0.00	5	63.80	62.50	-5	2,460	-0.20%
2024/04/25	0	0.00	2	61.90	61.10	-2	2,378	-0.08%
2024/04/24	0	0.00	6.2	61.01	61.70	-6.2	2,344	-0.26%
2024/04/23	0	0.00	15	60.27	59.30	-15	2,299	-0.65%
2024/04/22	21	58.72	0	0.00	57.90	21	2,261	0.93%
2024/04/19	1	61.20	4	60.01	59.90	-3	2,188	-0.14%
2024/04/18	2.2	61.84	8.3	61.38	62.40	-6.1	2,125	-0.29%
2024/04/17	2	60.30	0	0.00	60.80	2	2,068	0.10%
2024/04/16	1	59.60	1	60.10	59.80	0	2,027	0.00%
2024/04/15	3	60.90	0	0.00	60.90	3	1,976	0.15%
2024/04/12	1	61.70	5	61.04	60.70	-4	1,949	-0.21%
2024/04/11	1	61.60	3	61.50	60.80	-2	1,952	-0.10%
2024/04/10	5	60.84	4	61.58	61.50	1	1,893	0.05%
2024/04/09	0	0.00	2	59.00	58.10	-2	1,769	-0.11%
2024/04/08	1	57.70	2	56.85	57.50	-1	1,718	-0.06%
2024/04/03	0	0.00	3	55.00	55.00	-3	1,702	-0.18%
2024/04/02	1	54.30	0	0.00	54.40	1	1,668	0.06%
2024/03/28	0	54.30	0	0.00	53.50	0	1,673	0.00%
2024/03/27	1	53.80	3	54.00	54.00	-2	1,677	-0.12%
2024/03/25	0	0.00	4	54.25	54.00	-4	1,644	-0.24%
2024/03/22	0	54.10	1	53.80	54.10	-1	1,631	-0.06%
2024/03/21	3	53.50	0	0.00	53.50	3	1,577	0.19%
2024/03/20	1	53.70	0	0.00	53.40	1	1,561	0.06%
2024/03/19	1	53.30	0	0.00	53.40	1	1,533	0.07%
2024/03/15	1	54.20	2	53.75	53.10	-1	1,503	-0.07%
2024/03/14	1	53.30	4	53.40	53.30	-3	1,465	-0.20%
2024/03/13	0	0.00	3	52.97	52.50	-3	1,403	-0.21%
2024/03/11	1	51.50	0	0.00	51.30	1	1,372	0.07%
2024/03/07	0	0.00	0.3	51.70	51.50	-0.3	1,355	-0.02%
2024/03/05	0	0.00	5	52.00	51.30	-5	1,356	-0.37%
2024/03/04	0	0.00	3	51.90	51.40	-3	1,350	-0.22%
2024/03/01	3	51.70	1	51.70	51.70	2	1,331	0.15%
2024/02/29	13	49.80	0	0.00	50.00	13	1,287	1.01%
2024/02/20	0	0.00	1	50.00	49.75	-1	1,274	-0.08%
2024/02/19	0	0.00	2	50.05	49.95	-2	1,266	-0.16%
2024/02/15	0	0.00	8	49.00	49.05	-8	1,244	-0.64%
2024/02/05	1	47.85	0	0.00	47.95	1	1,233	0.08%
2024/02/02	2	48.45	0	0.00	48.20	2	1,226	0.16%
2024/01/29	0	0.00	2	48.75	48.50	-2	1,207	-0.17%
2024/01/24	3	49.05	0	0.00	49.05	3	1,185	0.25%
2024/01/23	1	49.70	1.1	49.05	49.05	-0.1	1,177	-0.01%
2024/01/22	0.1	48.35	0	0.00	48.60	0.1	1,157	0.01%
2024/01/17	0	0.00	1	47.50	47.55	-1	1,146	-0.09%
2024/01/12	0	0.00	2.4	49.03	48.75	-2.4	1,137	-0.21%
2024/01/11	1	49.25	0	0.00	49.70	1	1,128	0.09%
2024/01/10	0.4	48.25	0	0.00	48.50	0.4	1,168	0.04%
2024/01/05	0	0.00	1	48.80	48.80	-1	1,173	-0.09%
2024/01/04	2	50.10	2	50.20	50.20	0	1,128	0.00%
2024/01/02	2	50.20	4	50.30	50.30	-2	1,133	-0.18%
2023/12/29	2	49.60	0	0.00	50.00	2	1,095	0.18%
2023/12/27	0	0.00	0.2	48.70	48.25	-0.2	1,019	-0.02%
2023/12/25	8	48.56	0	0.00	48.40	8	1,003	0.80%
2023/12/22	2.2	47.46	0	0.00	47.60	2.2	979	0.23%
2023/12/06	1	46.55	0	0.00	46.35	1	907	0.11%
2023/11/21	1	46.25	0	0.00	46.05	1	848	0.12%
2023/11/10	1	45.35	0	0.00	45.15	1	942	0.11%
2023/11/03	2	45.05	1	45.15	45.25	1	990	0.10%
2023/10/11	1	44.80	0	0.00	44.85	1	1,287	0.08%
2023/10/02	1	46.85	0	0.00	46.90	1	1,392	0.07%
2023/09/14	2	47.90	0	0.00	47.65	2	1,774	0.11%
2023/09/07	1	47.75	0	0.00	47.75	1	1,875	0.05%
2023/08/17	0	0.00	1	48.15	48.15	-1	2,231	-0.04%
2023/08/14	0	0.00	1	48.30	48.30	-1	2,528	-0.04%
2023/08/08	0	0.00	1	48.45	48.55	-1	2,651	-0.04%
2023/07/26	0	0.00	1	51.90	51.90	-1	2,461	-0.04%
2023/07/25	2	52.70	6	52.80	52.50	-4	2,442	-0.16%
2023/07/24	6	52.08	0	0.00	52.10	6	2,422	0.25%
2023/07/17	1	54.00	0	0.00	54.20	1	2,317	0.04%
2023/07/14	0	0.00	3	54.20	53.80	-3	2,308	-0.13%
2023/07/11	0	0.00	1	54.40	54.30	-1	2,242	-0.04%
2023/07/10	0	0.00	1	53.40	53.10	-1	2,217	-0.05%
2023/07/07	4	53.10	0.1	52.70	53.20	3.9	2,190	0.18%
2023/07/06	1	54.80	7	54.53	54.40	-6	2,152	-0.28%
2023/07/05	6	53.42	0	0.00	53.50	6	2,047	0.29%
2023/07/04	1	52.20	5	52.10	52.00	-4	1,962	-0.20%
2023/06/30	0	0.00	3	51.60	51.70	-3	1,956	-0.15%
2023/06/28	0.1	51.20	3	51.13	51.10	-2.9	1,975	-0.15%
2023/06/27	1	50.10	2	50.40	49.90	-1	1,943	-0.05%
2023/06/26	8	50.05	0	0.00	51.20	8	1,939	0.41%
2023/06/13	0	0.00	3	49.85	50.00	-3	1,831	-0.17%
2023/06/08	0	0.00	2	49.70	49.55	-2	1,748	-0.11%
2023/06/07	1	50.00	2	50.15	50.30	-1	1,725	-0.06%
2023/06/05	0	0.00	11	49.13	48.70	-11	1,633	-0.67%
2023/06/02	7	48.56	6	48.38	48.80	1	1,603	0.06%
2023/06/01	0	0.00	3	48.08	48.40	-3	1,590	-0.19%
2023/05/31	0	0.00	3	47.18	47.25	-3	1,537	-0.20%
2023/05/29	1	47.30	0	0.00	47.30	1	1,505	0.07%
2023/05/26	2	46.80	2	46.70	46.70	0	1,482	0.00%
2023/05/24	5	46.20	5	46.70	46.95	0	1,461	0.00%
2023/05/23	5	46.05	5	45.85	45.90	0	1,446	0.00%
2023/05/19	0	0.00	1	46.50	46.45	-1	1,406	-0.07%
2023/05/18	0	0.00	3	45.67	46.15	-3	1,324	-0.23%
2023/05/17	1	42.75	5	43.25	43.45	-4	1,100	-0.36%
2023/05/15	2	41.85	2	42.50	41.90	0	995	0.00%
2023/05/12	0	0.00	1	41.65	42.00	-1	967	-0.10%
2023/05/11	2	41.13	25	41.35	41.00	-23	953	-2.41%
2023/05/04	0	0.00	2	40.10	40.15	-2	948	-0.21%
2023/04/25	51	38.95	0	0.00	38.90	51	969	5.26%
2023/04/21	3	39.43	0	0.00	39.40	3	958	0.31%
2023/04/19	11	40.33	0	0.00	40.15	11	948	1.16%
2023/04/18	25	40.36	0	0.00	40.40	25	940	2.66%
2023/04/07	0	0.00	2	40.75	40.40	-2	913	-0.22%
2023/03/31	51	40.11	0	0.00	40.05	51	902	5.65%
2023/03/30	11	40.96	0	0.00	40.55	11	871	1.26%
2023/03/27	252	40.43	0	0.00	40.20	252	812	31.01%	大買/鉅額交易
2023/03/23	0	0.00	1	39.60	39.50	-1	747	-0.13%
2023/03/21	21	39.30	0	0.00	39.30	21	747	2.81%
2023/03/20	76	39.00	0	0.00	39.25	76	741	10.24%
2023/03/17	10	38.80	0	0.00	39.05	10	737	1.36%
2023/03/14	111	39.04	0	0.00	39.00	111	723	15.34%	大買/鉅額交易
2023/03/13	1	38.45	0	0.00	38.65	1	715	0.14%
2023/03/08	0	0.00	8	39.72	40.00	-8	700	-1.14%
2023/03/07	1	39.60	0	0.00	39.55	1	686	0.15%
2023/03/06	0	0.00	1	39.50	39.40	-1	679	-0.15%
2023/03/03	151	39.20	0	0.00	39.10	151	660	22.87%	大買/鉅額交易
2023/03/02	14	38.58	0	0.00	38.75	14	642	2.18%
2023/02/24	10	38.60	0	0.00	38.50	10	635	1.57%
2023/02/23	30	38.90	0	0.00	38.85	30	622	4.82%
2023/02/20	46	38.04	2	37.83	38.05	44	566	7.77%
2023/02/17	0	0.00	4	37.30	37.55	-4	560	-0.71%
2023/02/16	64	37.30	0	0.00	37.30	64	564	11.35%
2023/02/15	11	37.00	0	0.00	37.10	11	570	1.93%
2023/02/14	2	36.80	0	0.00	37.00	2	570	0.35%
2023/02/13	3	36.98	0	0.00	36.90	3	569	0.53%
2023/02/10	53	37.14	0	0.00	37.15	53	566	9.35%
2023/02/09	0	0.00	1	37.50	37.30	-1	558	-0.18%
2023/02/08	3	37.80	0	0.00	37.90	3	547	0.55%
2023/02/03	150	38.08	0	0.00	38.10	150	520	28.81%	大買/鉅額交易
2023/01/30	113	37.11	0	0.00	37.25	113	481	23.49%	大買/鉅額交易
2023/01/17	0	0.00	1	36.95	37.00	-1	478	-0.21%
2023/01/16	1	36.75	0	0.00	36.85	1	480	0.21%
2022/11/17	0	0.00	1	37.15	37.30	-1	642	-0.16%
2022/11/04	0	0.00	1	35.70	35.90	-1	776	-0.13%
2022/11/02	0	0.00	9	35.52	35.45	-9	793	-1.13%
2022/10/17	0	0.00	1	34.00	35.00	-1	981	-0.10%
2022/09/26	1	35.50	0	0.00	35.50	1	1,087	0.09%
2022/09/23	1	37.40	0	0.00	37.30	1	1,103	0.09%
2022/09/12	0	0.00	1	38.25	38.30	-1	1,197	-0.08%
2022/09/07	1	37.40	0	0.00	37.40	1	1,225	0.08%
2022/08/30	0	0.00	4	38.95	38.75	-4	1,284	-0.31%
2022/08/29	74	38.47	0	0.00	38.40	74	1,285	5.76%
2022/08/26	15	38.95	0	0.00	39.00	15	1,284	1.17%
2022/08/25	0	0.00	2	39.10	39.20	-2	1,287	-0.16%
2022/08/23	2	38.50	0	0.00	38.40	2	1,303	0.15%
2022/08/15	0	0.00	5	39.25	39.40	-5	1,265	-0.40%
2022/08/12	5	38.70	0	0.00	38.70	5	1,252	0.40%
2022/08/11	400	39.91	19	39.37	39.65	381	1,239	30.75%	大買/鉅額交易
2022/08/09	70	37.60	1	37.15	37.60	69	1,245	5.54%
2022/08/05	0	0.00	1	36.75	37.00	-1	1,284	-0.08%
2022/08/04	39	36.06	0	0.00	36.25	39	1,301	3.00%
2022/08/03	10	36.57	1	36.65	36.55	9	1,297	0.69%
2022/08/02	82	40.95	0	0.00	40.95	82	1,230	6.66%
2022/07/29	1	41.60	0	0.00	41.55	1	1,204	0.08%
2022/07/22	0	0.00	1	42.20	42.00	-1	1,277	-0.08%
2022/07/21	0	0.00	1	42.20	42.30	-1	1,293	-0.08%
2022/07/18	1	42.15	0	0.00	41.90	1	1,314	0.08%
2022/07/15	0	0.00	3	41.08	41.25	-3	1,318	-0.23%
2022/07/14	0	0.00	1	39.60	39.60	-1	1,310	-0.08%
2022/07/13	0	0.00	1	39.25	39.20	-1	1,328	-0.08%
2022/07/12	1	38.55	0	0.00	38.65	1	1,318	0.08%
2022/07/08	1	40.45	0	0.00	40.20	1	1,321	0.08%
2022/07/07	0	0.00	1	39.15	39.65	-1	1,328	-0.08%
2022/07/06	1	38.80	0	0.00	38.75	1	1,358	0.07%
2022/07/05	1	39.70	1	39.90	39.70	0	1,375	0.00%
2022/07/01	4	39.85	0	0.00	39.25	4	1,408	0.28%
2022/06/30	5	41.39	0	0.00	41.25	5	1,384	0.36%
2022/06/27	0	0.00	1	42.75	42.80	-1	1,448	-0.07%
2022/06/24	1	41.75	1	42.45	41.80	0	1,498	0.00%
2022/06/23	1	41.75	0	0.00	41.90	1	1,524	0.07%
2022/06/22	1	42.15	1	42.40	41.90	0	1,535	0.00%
2022/06/17	1	41.90	0	0.00	41.85	1	1,557	0.06%
2022/06/16	3	43.08	0	0.00	42.55	3	1,556	0.19%
2022/06/14	1	42.45	0	0.00	42.60	1	1,584	0.06%
2022/06/13	2	43.18	0	0.00	43.15	2	1,583	0.13%
2022/06/10	1	44.25	0	0.00	44.20	1	1,599	0.06%
2022/06/09	5	44.64	0	0.00	44.75	5	1,592	0.31%
2022/05/30	0	0.00	1	44.95	45.05	-1	1,748	-0.06%
2022/05/24	1	44.15	0	0.00	44.15	1	1,958	0.05%
2022/05/20	83	45.53	0	0.00	45.55	83	2,061	4.03%
2022/05/19	0	0.00	1	45.55	45.60	-1	2,118	-0.05%
2022/05/17	0	0.00	1	44.55	44.40	-1	2,143	-0.05%
2022/05/16	0	0.00	10	43.29	43.80	-10	2,159	-0.46%
2022/05/13	0	0.00	5	42.54	42.70	-5	2,222	-0.23%
2022/05/12	6	41.20	0	0.00	40.90	6	2,271	0.26%
2022/05/11	1	42.15	0	0.00	42.15	1	2,337	0.04%
2022/05/10	126	42.61	0	0.00	43.10	126	2,500	5.04%	大買/鉅額交易
2022/05/09	10	42.28	5	42.28	41.80	5	2,620	0.19%
2022/05/05	0	0.00	2	44.05	44.15	-2	2,724	-0.07%
2022/05/04	1	43.25	0	0.00	43.25	1	2,780	0.04%
2022/05/03	3	42.87	3	43.50	43.50	0	2,861	0.00%
2022/04/29	2	43.25	4	44.00	43.25	-2	2,999	-0.07%
2022/04/28	77	43.25	0	0.00	43.30	77	3,174	2.43%
2022/04/27	3	43.10	0	0.00	43.05	3	3,817	0.08%
2022/04/25	15	44.13	0	0.00	44.00	15	4,651	0.32%
2022/04/22	1	45.30	0	0.00	45.30	1	4,905	0.02%
2022/04/21	0	0.00	2	45.80	45.50	-2	5,049	-0.04%
2022/04/20	2	45.25	0	0.00	45.50	2	5,144	0.04%
2022/04/19	3	46.05	1	46.70	45.90	2	5,183	0.04%
2022/04/18	2	46.15	4	46.21	46.20	-2	5,203	-0.04%
2022/04/14	3	46.17	0	0.00	46.05	3	5,257	0.06%
2022/04/13	0	0.00	3	46.32	46.60	-3	5,269	-0.06%
2022/04/12	2	45.45	0	0.00	45.40	2	5,282	0.04%
2022/04/11	11	46.40	0	0.00	46.35	11	5,295	0.21%
2022/04/07	10	47.30	0	0.00	47.15	10	5,386	0.19%
2022/04/01	2	48.40	0	0.00	48.40	2	5,383	0.04%
2022/03/31	0	0.00	4	48.68	48.80	-4	5,399	-0.07%
2022/03/30	9	48.59	3	48.67	48.55	6	5,405	0.11%
2022/03/29	55	48.95	0	0.00	49.00	55	5,372	1.02%
2022/03/25	0	0.00	1	50.50	50.30	-1	5,308	-0.02%
2022/03/23	2	50.00	1	50.10	50.00	1	5,293	0.02%
2022/03/21	0	0.00	2	49.85	49.65	-2	5,306	-0.04%
2022/03/17	0	0.00	5	48.74	49.00	-5	5,339	-0.09%
2022/03/16	0	0.00	5	47.55	47.20	-5	5,330	-0.09%
2022/03/15	5	47.45	0	0.00	47.45	5	5,346	0.09%
2022/03/14	0	0.00	1	48.30	48.50	-1	5,357	-0.02%
2022/03/08	3	46.60	0	0.00	46.70	3	5,505	0.05%
2022/03/07	10	47.80	0	0.00	48.00	10	5,519	0.18%
2022/03/04	10	49.55	6	49.93	49.50	4	5,546	0.07%
2022/03/03	1	50.30	0	0.00	50.20	1	5,607	0.02%
2022/03/02	1	50.20	0	0.00	50.20	1	5,742	0.02%
2022/02/25	11	49.62	0	0.00	49.60	11	6,680	0.16%
2022/02/24	3	50.00	10	49.85	49.60	-7	6,893	-0.10%
2022/02/22	27	50.86	1	51.20	50.70	26	6,845	0.38%
2022/02/21	6	52.08	1	52.20	52.10	5	6,781	0.07%
2022/02/18	6	52.40	3	53.00	53.00	3	6,731	0.04%
2022/02/17	0	0.00	0	53.50	52.90	0	6,720	0.00%
2022/02/16	0	0.00	1	53.60	53.10	-1	6,713	-0.01%
2022/02/15	3	53.47	8	53.75	53.10	-5	6,681	-0.07%
2022/02/14	3	54.10	1	54.60	54.10	2	6,610	0.03%
2022/02/11	14	55.88	3	55.60	56.20	11	6,546	0.17%
2022/02/10	5	56.43	4	56.10	55.70	1	6,492	0.02%
2022/02/09	3	55.47	4	55.65	56.30	-1	6,326	-0.02%
2022/02/08	3	54.57	12	54.20	54.50	-9	6,208	-0.14%
2022/02/07	4	53.88	2	54.10	53.70	2	6,166	0.03%
2022/01/26	10	53.00	10	53.30	53.60	0	6,104	0.00%
2022/01/25	12	53.92	4	53.63	53.50	8	6,099	0.13%
2022/01/24	3	53.80	6	54.13	54.90	-3	6,050	-0.05%
2022/01/21	7	55.05	1	55.30	54.40	6	5,925	0.10%
2022/01/20	29	57.59	24	57.43	56.30	5	5,727	0.09%
2022/01/19	3	56.70	6	56.78	57.00	-3	5,085	-0.06%
2022/01/18	15	56.83	16	56.24	57.00	-1	4,777	-0.02%
2022/01/17	0	0.00	15	54.09	54.60	-15	4,262	-0.35%
2022/01/14	1	53.20	0	0.00	51.80	1	4,001	0.02%
2022/01/13	1	52.50	5	53.28	53.40	-4	3,883	-0.10%
2022/01/12	1	52.40	1	52.10	52.20	0	3,800	0.00%
2022/01/11	60	51.84	1	52.20	51.70	59	3,765	1.57%
2022/01/05	0	0.00	1	52.30	52.70	-1	3,692	-0.03%
2022/01/03	5	53.40	19	53.20	53.40	-14	3,671	-0.38%
2021/12/23	1	51.90	0	0.00	52.00	1	3,597	0.03%
2021/12/21	0	0.00	1	51.40	51.30	-1	3,635	-0.03%
2021/12/17	1	50.50	0	0.00	50.80	1	3,710	0.03%
2021/12/15	0	0.00	10	50.50	50.80	-10	3,789	-0.26%
2021/12/10	1	51.30	0	0.00	51.30	1	3,771	0.03%
2021/12/09	0	0.00	1	52.60	51.70	-1	3,765	-0.03%
2021/12/08	2	51.95	0	0.00	52.10	2	3,754	0.05%
2021/12/07	10	52.50	0	0.00	52.20	10	3,747	0.27%
2021/12/06	2	51.80	0	0.00	51.90	2	3,721	0.05%
2021/12/01	2	50.70	2	50.90	51.90	0	3,808	0.00%
2021/11/30	3	51.90	3	51.30	51.30	0	3,856	0.00%
2021/11/29	0	0.00	1	49.95	50.30	-1	3,835	-0.03%
2021/11/26	9	50.81	1	52.00	50.10	8	3,817	0.21%
2021/11/25	10	53.00	10	52.40	52.40	0	3,739	0.00%
2021/11/24	28	56.68	21	56.92	54.00	7	3,584	0.20%
2021/11/23	1	57.30	2	57.30	57.30	-1	2,883	-0.03%
2021/11/19	0	51.00	0	0.00	51.00	0	2,758	0.00%
2021/11/11	1	50.00	0	0.00	50.00	1	3,254	0.03%
2021/11/09	0	0.00	7	49.80	49.75	-7	3,417	-0.20%
2021/11/02	3	50.60	2	49.90	50.00	1	4,176	0.02%
2021/11/01	0	0.00	1	51.20	51.00	-1	4,254	-0.02%
2021/10/29	1	49.55	0	0.00	49.50	1	4,507	0.02%
2021/10/27	3	48.55	1	48.80	48.80	2	4,876	0.04%
2021/10/25	0	0.00	3	47.93	47.85	-3	5,395	-0.06%
2021/10/22	0	0.00	2	47.80	47.60	-2	5,609	-0.04%
2021/10/20	0	0.00	18	47.65	47.55	-18	6,160	-0.29%
2021/10/19	3	46.60	3	47.05	46.80	0	6,434	0.00%
2021/10/18	41	46.22	0	0.00	46.30	41	6,716	0.61%
2021/10/15	2	45.95	0	0.00	45.95	2	7,116	0.03%
2021/10/14	0	0.00	1	45.35	45.15	-1	7,203	-0.01%
2021/10/13	1	44.75	0	0.00	44.65	1	7,295	0.01%
2021/10/12	2	45.00	0	0.00	45.05	2	7,380	0.03%
2021/10/08	0	0.00	1	46.30	46.05	-1	7,430	-0.01%
2021/10/05	0	0.00	1	45.35	46.30	-1	8,229	-0.01%
2021/10/01	1	46.55	1.9	47.02	46.55	-0.9	8,601	-0.01%
2021/09/30	5.1	47.90	2	47.75	47.70	3.1	8,635	0.04%
2021/09/29	9.1	48.28	0	0.00	47.50	9.1	8,701	0.10%
2021/09/28	0	0.00	2	49.70	49.60	-2	8,753	-0.02%
2021/09/27	0.1	49.60	0	0.00	49.35	0.1	8,799	0.00%
2021/09/24	0.2	50.07	0	0.00	50.10	0.2	8,835	0.00%
2021/09/23	1.1	49.49	2	49.20	49.20	-1	8,824	-0.01%
2021/09/22	1	49.80	1	50.10	49.70	0	8,859	0.00%
2021/09/17	0	0.00	1	50.70	51.00	-1	8,927	-0.01%
2021/09/16	1	50.80	0	0.00	50.90	1	9,172	0.01%
2021/09/15	2	51.10	1	51.80	51.00	1	9,445	0.01%
2021/09/13	1.2	52.56	0.1	53.10	52.50	1.1	9,638	0.01%
2021/09/09	0.1	52.30	0	0.00	52.90	0.1	9,810	0.00%
2021/09/08	3	51.87	2	52.05	51.40	1	9,874	0.01%
2021/09/07	0	0.00	3	53.23	53.80	-3	9,859	-0.03%
2021/09/06	7	54.34	2	54.75	53.60	5	9,888	0.05%
2021/09/03	2	53.75	0	0.00	54.90	2	10,022	0.02%
2021/09/02	2	55.65	0	0.00	55.30	2	10,037	0.02%
2021/08/31	0	0.00	0.2	55.00	55.40	-0.2	10,046	0.00%
2021/08/30	1	55.50	0	0.00	55.80	1	10,042	0.01%
2021/08/27	6	55.62	12	55.94	55.90	-6	10,095	-0.06%
2021/08/26	5	54.80	0	0.00	55.30	5	10,084	0.05%
2021/08/25	2	54.65	3	55.27	55.30	-1	10,131	-0.01%
2021/08/23	2.4	54.38	2	53.25	54.10	0.4	10,023	0.00%
2021/08/20	2	51.60	3.5	51.90	51.80	-1.5	9,996	-0.02%
2021/08/19	3	51.63	0	0.00	51.00	3	10,086	0.03%
2021/08/18	1.1	52.83	1	55.30	55.50	0.1	10,269	0.00%
2021/08/17	0.5	53.90	8	54.53	53.70	-7.5	10,262	-0.07%
2021/08/16	0	0.00	1	57.30	56.20	-1	10,260	-0.01%
2021/08/13	3	56.47	1	56.50	56.30	2	10,209	0.02%
2021/08/12	0	0.00	2	57.30	57.80	-2	10,116	-0.02%
2021/08/11	4.1	58.62	1	58.00	56.70	3.1	10,071	0.03%
2021/08/10	1	63.20	0	0.00	62.90	1	9,811	0.01%
2021/08/06	3	66.50	0	0.00	66.50	3	9,614	0.03%
2021/08/05	1	67.80	2	68.05	67.90	-1	9,582	-0.01%
2021/08/04	0	0.00	14	67.81	67.20	-14	9,543	-0.15%
2021/08/03	2	65.70	14	65.68	66.00	-12	9,336	-0.13%
2021/08/02	1	64.10	1	64.40	64.10	0	9,122	0.00%
2021/07/30	13	64.08	16	64.69	62.60	-3	9,012	-0.03%
2021/07/29	24	62.52	30	62.54	64.50	-6	8,776	-0.07%
2021/07/28	3	59.47	3	59.70	59.70	0	8,538	0.00%
2021/07/27	10	63.05	10	63.67	62.60	0	8,470	0.00%
2021/07/26	38	62.86	51.3	62.72	63.90	-13.3	8,311	-0.16%
2021/07/23	25.3	60.89	23	60.97	59.70	2.3	8,023	0.03%
2021/07/22	10	60.04	2	58.70	59.40	8	7,767	0.10%
2021/07/21	4	58.83	11	59.62	60.40	-7	7,496	-0.09%
2021/07/20	3	56.30	5	56.10	55.90	-2	7,109	-0.03%
2021/07/19	22	57.69	2	57.45	57.70	20	7,067	0.28%
2021/07/15	0	0.00	4	55.20	56.80	-4	7,048	-0.06%
2021/07/14	2	56.05	2	56.20	55.90	0	7,063	0.00%
2021/07/13	4	55.88	12	56.93	55.60	-8	7,010	-0.11%
2021/07/12	18	58.41	8	59.63	57.10	10	6,831	0.15%
2021/07/09	25	55.75	26	55.73	56.10	-1	6,422	-0.02%
2021/07/06	0	0.00	1	52.60	52.00	-1	6,386	-0.02%
2021/07/05	3	53.53	4	53.73	54.20	-1	6,544	-0.02%
2021/07/02	0	0.00	1	51.60	52.70	-1	6,563	-0.02%
2021/07/01	2	51.20	0	0.00	51.00	2	6,638	0.03%
2021/06/30	0	0.00	2	52.70	52.70	-2	6,777	-0.03%
2021/06/29	0	0.00	1	52.90	52.60	-1	6,773	-0.01%
2021/06/28	0	0.00	1	53.40	53.20	-1	6,831	-0.01%
2021/06/25	6	54.67	10	54.62	54.50	-4	6,782	-0.06%
2021/06/24	8	53.64	7	53.39	54.80	1	6,558	0.02%
2021/06/23	1	50.80	5	50.90	51.70	-4	6,311	-0.06%
2021/06/22	7	51.79	0	0.00	50.20	7	6,215	0.11%
2021/06/21	0	0.00	3	51.00	50.50	-3	6,142	-0.05%
2021/06/18	2	50.50	4	51.00	50.10	-2	6,085	-0.03%
2021/06/17	1	50.50	3	50.02	50.50	-2	6,055	-0.03%
2021/06/16	1	49.40	0	0.00	49.45	1	5,999	0.02%
2021/06/15	1	49.30	3	49.73	49.95	-2	5,978	-0.03%
2021/06/11	2	49.43	2.6	49.81	48.80	-0.6	5,938	-0.01%
2021/06/09	0	0.00	1	48.60	48.40	-1	5,698	-0.02%
2021/06/08	1	48.05	0	0.00	48.80	1	5,660	0.02%
2021/06/07	1	46.80	0	0.00	47.80	1	5,618	0.02%
2021/06/04	1	48.30	3	48.27	48.40	-2	5,589	-0.04%
2021/06/03	0	0.00	1	47.75	47.65	-1	5,497	-0.02%
2021/06/02	0	0.00	1	47.60	46.85	-1	5,427	-0.02%
2021/06/01	0	0.00	1	46.80	46.60	-1	5,375	-0.02%
2021/05/27	0	0.00	33	46.32	45.85	-33	5,402	-0.61%
2021/05/26	37	45.56	4	45.18	45.25	33	5,294	0.62%
2021/05/25	0.1	44.71	0	0.00	44.75	0.1	5,043	0.00%
2021/05/18	0	0.00	4	40.76	41.45	-4	5,064	-0.08%
2021/05/17	0.1	40.00	0	0.00	38.55	0.1	5,074	0.00%
2021/05/13	0	0.00	1	39.50	39.45	-1	5,075	-0.02%
2021/05/12	1	37.40	1	37.80	39.00	0	5,033	0.00%
2021/05/11	6	41.97	1	41.50	41.45	5	4,959	0.10%
2021/05/10	0	0.00	1	44.75	44.40	-1	4,951	-0.02%
2021/05/07	1.1	43.16	2	44.48	44.80	-1	4,972	-0.02%
2021/05/06	1	42.60	30	43.73	43.00	-29	5,001	-0.58%
2021/05/05	32	43.65	2	44.05	43.10	30	5,031	0.60%
2021/05/04	12	43.38	0	0.00	43.95	12	5,044	0.24%
2021/04/28	0	0.00	11	46.81	46.70	-11	5,051	-0.22%
2021/04/27	1	46.15	1	46.40	46.25	0	5,391	0.00%
2021/04/23	0.1	45.70	15	46.10	46.55	-15	5,508	-0.27%
2021/04/22	31	46.06	20	46.35	45.70	11	5,577	0.20%
2021/04/21	12	47.20	5	47.40	47.15	7	5,607	0.12%
2021/04/20	0	0.00	1	47.70	48.00	-1	5,604	-0.02%
2021/04/19	2	47.60	0	0.00	47.80	2	5,683	0.04%
2021/04/16	1	46.75	0	0.00	47.20	1	5,735	0.02%
2021/04/15	3.1	46.34	0	0.00	46.65	3.1	5,874	0.05%
2021/04/13	3	48.90	1	49.20	47.60	2	6,416	0.03%
2021/04/12	2	50.50	11	50.40	50.40	-9	7,170	-0.13%
2021/04/09	10.3	49.53	25	49.61	50.20	-14.8	7,646	-0.19%
2021/04/08	4.3	49.07	1	48.10	49.05	3.3	7,945	0.04%
2021/04/07	7.4	48.15	21	48.03	48.40	-13.6	7,898	-0.17%
2021/04/06	4	47.93	0	0.00	47.55	4	7,916	0.05%
2021/04/01	0.2	45.95	1	46.30	45.90	-0.8	7,836	-0.01%
2021/03/31	12	46.85	0	0.00	46.20	12	7,815	0.15%
2021/03/30	5	45.05	11	45.36	46.10	-6	7,685	-0.08%
2021/03/29	10	45.18	13	45.55	45.15	-3	7,626	-0.04%
2021/03/26	2	44.85	19	45.33	45.00	-17	7,608	-0.22%
2021/03/25	41	45.38	25	45.80	45.10	16	7,583	0.21%
2021/03/24	20	45.54	21	45.79	45.60	-1	7,572	-0.01%
2021/03/23	15	45.93	8	45.66	45.50	7	7,552	0.09%
2021/03/19	3	45.65	1	45.60	45.70	2	7,454	0.03%
2021/03/17	2	44.95	0	0.00	44.95	2	7,457	0.03%
2021/03/16	1	45.25	0	0.00	45.20	1	7,422	0.01%
2021/03/15	1	45.30	1	45.70	45.25	0	7,476	0.00%
2021/03/04	2	44.83	4	45.08	44.70	-2	7,869	-0.03%
2021/03/03	2	44.50	13	44.58	44.50	-11	7,825	-0.14%
2021/03/02	0	0.00	1.9	43.64	43.25	-1.9	7,803	-0.02%
2021/02/26	2	44.03	0	0.00	43.95	2	7,831	0.03%
2021/02/25	0	0.00	0.1	44.87	45.00	-0.1	7,811	0.00%
2021/02/23	1	45.85	0	0.00	45.80	1	7,742	0.01%
2021/02/22	1	45.95	1	44.55	46.00	0	7,717	0.00%
2021/02/19	0	0.00	1	43.85	44.15	-1	7,638	-0.01%
2021/02/05	11	44.01	0	0.00	42.65	11	7,577	0.15%
2021/02/04	0	0.00	5	43.80	44.10	-5	7,503	-0.07%
2021/02/03	0	0.00	7	43.76	42.95	-7	7,483	-0.09%
2021/02/02	7	42.79	0	0.00	42.90	7	7,457	0.09%
2021/02/01	0	0.00	6	41.40	42.85	-6	7,446	-0.08%
2021/01/29	2	42.00	0	0.00	41.50	2	7,378	0.03%
2021/01/27	1	43.25	5	43.30	43.45	-4	7,299	-0.05%
2021/01/26	1	45.35	0	0.00	44.15	1	7,265	0.01%
2021/01/25	6	45.15	1	45.35	45.05	5	7,236	0.07%
2021/01/22	5	45.00	24	45.39	45.45	-19	7,200	-0.26%
2021/01/21	24	45.32	54	45.57	45.25	-30	7,218	-0.42%
2021/01/20	33	45.32	11	45.56	44.30	22	7,129	0.31%
2021/01/19	2	44.25	0	0.00	44.50	2	6,758	0.03%
2021/01/18	5	43.10	6	44.68	44.75	-1	6,695	-0.01%
2021/01/15	11	45.07	1	44.55	44.15	10	6,616	0.15%
2021/01/14	3	44.70	0	0.00	45.85	3	6,546	0.05%
2021/01/12	2	44.88	1	44.75	44.30	1	6,399	0.02%
2021/01/11	10	44.96	7	45.12	45.05	3	6,261	0.05%
2021/01/08	8	44.39	2	43.90	44.45	6	6,214	0.10%
2021/01/07	6	46.15	8	46.13	45.40	-2	6,082	-0.03%
2021/01/06	23	46.44	33	46.03	45.15	-10	5,991	-0.17%
2021/01/05	29	48.26	43	49.09	48.70	-14	5,576	-0.25%
2021/01/04	19	46.00	3	46.23	46.40	16	4,678	0.34%
2020/12/31	29	41.74	53	42.09	42.20	-24	4,107	-0.58%
2020/12/30	0	0.00	2	38.90	38.40	-2	3,578	-0.06%
2020/12/29	5	38.81	2	39.05	38.50	3	3,524	0.09%
2020/12/28	2	38.40	12	37.75	39.05	-10	3,405	-0.29%
2020/12/25	5	37.20	5	37.75	37.30	0	3,293	0.00%
2020/12/24	0	0.00	5	37.25	37.60	-5	3,282	-0.15%
2020/12/23	0	0.00	40	36.86	36.85	-40	3,267	-1.22%
2020/12/22	30	36.80	5	36.65	36.65	25	3,293	0.76%
2020/12/21	5	36.90	7	37.18	37.05	-2	3,316	-0.06%
2020/12/18	0	0.00	20	36.95	37.20	-20	3,324	-0.60%
2020/12/17	17	37.25	0	0.00	37.25	17	3,346	0.51%
2020/12/16	14	37.45	11	37.65	37.50	3	3,369	0.09%
2020/12/15	32	37.46	0	0.00	37.30	32	3,410	0.94%
2020/12/14	1	37.70	0	0.00	38.15	1	3,439	0.03%
2020/12/11	0	0.00	7	38.05	37.65	-7	3,482	-0.20%
2020/12/10	0	0.00	4	38.55	38.30	-4	3,496	-0.11%
2020/12/09	12	38.94	2	38.93	39.10	10	3,514	0.28%
2020/12/08	9	38.52	52	38.29	38.30	-43	3,449	-1.25%
2020/12/07	36	38.66	5	38.55	38.45	31	3,477	0.89%
2020/12/04	19	38.98	2	39.03	39.00	17	3,414	0.50%
2020/12/03	2	37.93	0	0.00	38.05	2	3,220	0.06%
2020/12/02	1	38.20	1	38.00	37.80	0	3,301	0.00%
2020/12/01	0	0.00	5	37.00	37.30	-5	3,383	-0.15%
2020/11/30	5	37.30	0	0.00	37.00	5	3,463	0.14%
2020/11/27	2	37.05	1	37.50	37.45	1	3,488	0.03%
2020/11/26	3	36.42	0	0.00	36.55	3	3,481	0.09%
2020/11/25	27	36.91	1	37.20	36.85	26	3,460	0.75%
2020/11/24	2	37.15	1	37.20	37.15	1	3,425	0.03%
2020/11/23	1	37.45	0	0.00	37.70	1	3,448	0.03%
2020/11/20	0	0.00	2	37.30	37.40	-2	3,480	-0.06%
2020/11/18	2	37.60	0	0.00	37.60	2	3,489	0.06%
2020/11/13	0	0.00	2	37.88	38.05	-2	3,733	-0.05%
2020/11/12	3	37.50	0	0.00	37.45	3	4,008	0.07%
2020/11/10	2	37.75	0	0.00	37.75	2	4,220	0.05%
2020/11/06	0	0.00	0.1	39.45	38.55	-0.1	4,237	0.00%
2020/11/04	1	38.90	1	39.40	39.05	0	4,255	0.00%
2020/11/03	0	0.00	2	38.85	38.90	-2	4,240	-0.05%
2020/11/02	0	0.00	2	37.30	37.70	-2	4,234	-0.05%
2020/10/30	3	37.93	1	38.00	37.90	2	4,263	0.05%
2020/10/29	3	38.18	2	38.38	39.05	1	4,282	0.02%
2020/10/28	2	39.63	2	39.70	39.50	0	4,318	0.00%
2020/10/27	0	0.00	10	39.05	39.10	-10	4,427	-0.23%
2020/10/22	2	39.00	1	39.30	38.90	1	4,651	0.02%
2020/10/16	2	39.45	2	39.55	39.10	0	4,603	0.00%
2020/10/15	0	0.00	12	39.38	39.45	-12	4,569	-0.26%
2020/10/14	0	0.00	1	39.70	38.75	-1	4,517	-0.02%
2020/10/12	7	38.08	0	0.00	38.65	7	4,340	0.16%
2020/10/06	1	38.20	2	38.33	38.30	-1	4,572	-0.02%
2020/09/30	0	0.00	6	37.08	37.00	-6	4,620	-0.13%
2020/09/29	4	36.35	0	0.00	36.35	4	4,616	0.09%
2020/09/25	1	35.40	15	36.42	35.30	-14	4,643	-0.30%
2020/09/24	15	36.42	0	0.00	36.25	15	4,616	0.32%
2020/09/23	11	37.09	10	37.27	37.05	1	4,580	0.02%
2020/09/22	0	0.00	2	36.70	36.55	-2	4,576	-0.04%
2020/09/21	1	37.35	0	0.00	37.40	1	4,539	0.02%
2020/09/18	0	0.00	3	38.17	38.45	-3	4,530	-0.07%
2020/09/16	1	38.40	2	38.60	38.25	-1	4,499	-0.02%
2020/09/15	11	37.99	12	38.00	38.20	-1	4,456	-0.02%
2020/09/14	2	37.80	0	0.00	37.90	2	4,497	0.04%
2020/09/11	1	36.90	0	0.00	36.95	1	4,492	0.02%
2020/09/07	2	37.23	0	0.00	37.00	2	4,348	0.05%
2020/09/04	0	0.00	1	38.50	38.40	-1	4,253	-0.02%
2020/09/03	0	0.00	1	37.35	37.35	-1	4,080	-0.02%
2020/09/01	0	0.00	1	35.45	35.70	-1	3,962	-0.03%
2020/08/28	2	35.35	1	35.15	35.20	1	3,934	0.03%
2020/08/27	1	35.40	0	0.00	35.65	1	3,946	0.03%
2020/08/25	0	0.00	2	35.70	35.55	-2	3,915	-0.05%
2020/08/21	1	35.00	1	35.55	35.20	0	3,952	0.00%
2020/08/20	4	34.50	0	0.00	34.45	4	3,878	0.10%
2020/08/19	1	37.00	10	37.90	36.90	-9	3,757	-0.24%
2020/08/18	17	38.02	8	38.06	38.00	9	3,648	0.25%
2020/08/17	3	38.80	1	38.80	38.80	2	3,391	0.06%
2020/08/14	1	34.65	1	34.80	35.30	0	3,229	0.00%
2020/08/11	1	33.75	0	0.00	33.65	1	3,142	0.03%
2020/08/10	10	34.55	0	0.00	34.40	10	3,160	0.32%
2020/08/07	0	0.00	1	34.00	33.80	-1	3,162	-0.03%
2020/08/06	0	0.00	5	34.20	33.95	-5	3,154	-0.16%
2020/08/05	1	34.65	0	0.00	34.15	1	3,154	0.03%
2020/08/04	1	34.15	0	0.00	33.85	1	3,126	0.03%
2020/08/03	17	35.66	11	35.64	35.65	6	3,092	0.19%
2020/07/31	12	36.05	14	35.97	36.30	-2	3,028	-0.07%
2020/07/30	10	34.95	5	35.21	34.75	5	2,899	0.17%
2020/07/28	8	34.83	2	33.70	33.60	6	2,934	0.20%
2020/07/27	0	0.00	5	33.82	33.00	-5	2,852	-0.18%
2020/07/24	5	32.82	0	0.00	32.70	5	2,834	0.18%
2020/07/23	0	0.00	3	33.75	33.80	-3	2,851	-0.11%
2020/07/21	0	0.00	2	33.53	33.50	-2	3,000	-0.07%
2020/07/15	4	34.35	3	34.08	33.80	1	3,032	0.03%
2020/07/14	0	0.00	4	34.25	33.70	-4	3,001	-0.13%
2020/07/13	7	33.91	4	34.16	34.50	3	2,945	0.10%
2020/07/10	0	0.00	1	33.50	33.60	-1	2,825	-0.04%
2020/07/08	3	32.25	4	32.38	32.35	-1	2,750	-0.04%
2020/07/07	1	32.10	0	0.00	32.00	1	2,734	0.04%
2020/06/30	0	0.00	196	31.08	30.95	-196	2,840	-6.90%	大賣/鉅額交易
2020/06/29	197	30.67	0	0.00	31.00	197	2,853	6.90%	大買/鉅額交易
2020/06/24	2	31.30	0	0.00	31.20	2	2,850	0.07%
2020/06/22	2	31.95	5	31.90	32.10	-3	2,870	-0.10%
2020/06/19	32	32.97	30	32.12	32.00	2	2,894	0.07%
2020/06/18	4	33.30	7	33.39	33.75	-3	2,825	-0.11%
2020/06/15	1	31.55	0	0.00	31.25	1	2,951	0.03%
2020/06/12	1	31.85	0	0.00	32.15	1	2,976	0.03%
2020/06/11	1	32.75	2	33.40	32.75	-1	3,003	-0.03%
2020/06/08	0	0.00	1	33.60	33.20	-1	3,061	-0.03%
2020/06/03	0	0.00	1	32.45	32.70	-1	3,082	-0.03%
2020/06/02	0	0.00	2	32.05	32.45	-2	3,077	-0.06%
2020/06/01	0	0.00	1	32.20	32.10	-1	3,077	-0.03%
2020/05/29	5	31.60	0	0.00	31.00	5	3,110	0.16%
2020/05/21	1	32.80	1	32.25	32.25	0	3,129	0.00%
2020/05/15	0	0.00	5	31.70	32.10	-5	3,148	-0.16%
2020/05/08	3	34.65	0	0.00	34.10	3	3,157	0.10%
2020/05/07	2	34.28	2	34.28	34.35	0	3,192	0.00%
2020/05/05	0	0.00	1	33.80	33.50	-1	3,243	-0.03%
2020/05/04	1	34.00	0	0.00	33.95	1	3,264	0.03%
2020/04/27	5	32.45	6	32.48	32.35	-1	3,271	-0.03%
2020/04/20	0	0.00	1	30.00	29.70	-1	3,404	-0.03%
2020/04/15	0	0.00	1	28.95	28.90	-1	3,422	-0.03%
2020/04/14	0	0.00	1	28.20	28.20	-1	3,387	-0.03%
2020/04/09	0	0.00	5	27.43	27.30	-5	3,387	-0.15%
2020/04/07	0	0.00	1	26.75	26.70	-1	3,323	-0.03%
2020/04/01	0	0.00	45	25.15	25.25	-45	3,263	-1.38%
2020/03/30	0	0.00	3	24.37	24.55	-3	3,293	-0.09%
2020/03/27	4	24.78	1	24.85	24.20	3	3,302	0.09%
2020/03/26	1	24.20	1	24.60	24.60	0	3,254	0.00%
2020/03/25	0	0.00	2	23.78	24.20	-2	3,244	-0.06%
2020/03/24	6	21.98	5	22.06	22.65	1	3,227	0.03%
2020/03/23	13	21.21	0	0.00	20.70	13	3,232	0.40%
2020/03/20	0	0.00	1	23.05	22.90	-1	3,237	-0.03%
2020/03/19	16	22.18	8	21.85	21.15	8	3,217	0.25%
2020/03/18	10	24.54	1	24.00	23.50	9	3,180	0.28%
2020/03/17	2	24.70	0	0.00	24.70	2	3,150	0.06%
2020/03/13	7	26.26	0	0.00	26.90	7	3,125	0.22%
2020/03/12	9	29.20	0	0.00	28.60	9	3,079	0.29%
2020/03/11	4	30.93	1	31.30	30.75	3	3,057	0.10%
2020/03/10	1	30.95	1	30.75	31.55	0	3,068	0.00%
2020/03/06	0	0.00	1	32.90	33.00	-1	3,168	-0.03%
2020/03/04	2	32.00	0	0.00	32.35	2	3,171	0.06%
2020/03/02	0	0.00	6	31.78	32.60	-6	3,114	-0.19%
2020/02/27	9	32.34	19	32.65	31.60	-10	3,154	-0.32%
2020/02/26	5	33.10	1	33.85	33.10	4	3,182	0.13%
2020/02/25	1	33.00	0	0.00	33.30	1	3,272	0.03%
2020/02/20	2	34.40	0	0.00	34.80	2	3,477	0.06%
2020/02/19	2	34.63	1	34.85	35.00	1	3,559	0.03%
2020/02/17	1	35.45	1	35.40	35.40	0	4,009	0.00%
2020/02/12	0	0.00	1	36.25	36.10	-1	4,336	-0.02%
2020/02/11	1	35.10	2	35.43	35.75	-1	4,316	-0.02%
2020/02/10	1	34.15	0	0.00	34.15	1	4,283	0.02%
2020/02/07	1	35.00	0	0.00	35.00	1	4,237	0.02%
2020/02/05	2	38.38	0	0.00	38.05	2	4,120	0.05%
2020/02/04	5	37.90	6	38.02	37.85	-1	4,018	-0.02%
2020/02/03	2	36.60	1	36.65	36.60	1	3,977	0.03%
2020/01/31	1	37.95	2	37.25	37.80	-1	3,945	-0.03%
2020/01/20	5	38.85	0	0.00	38.70	5	3,834	0.13%
2020/01/17	0	0.00	4	38.73	38.85	-4	3,831	-0.10%
2020/01/16	3	39.50	2	39.08	39.50	1	3,820	0.03%
2020/01/15	10	38.50	0	0.00	38.30	10	3,794	0.26%
2020/01/14	0	0.00	10	36.50	37.00	-10	3,614	-0.28%
2020/01/09	1	34.50	1	34.95	35.35	0	3,533	0.00%
2020/01/08	0	0.00	8	34.23	34.35	-8	3,486	-0.23%
2020/01/06	2	34.65	0	0.00	34.85	2	3,475	0.06%
2020/01/03	4	35.14	0	0.00	35.20	4	3,476	0.12%
2020/01/02	1	35.00	0	0.00	35.00	1	3,451	0.03%
2019/12/27	0	0.00	5	34.50	34.40	-5	3,416	-0.15%
2019/12/26	5	35.34	5	35.33	34.85	0	3,412	0.00%
2019/12/25	0	0.00	5	34.10	34.20	-5	3,368	-0.15%
2019/12/17	2	35.05	14	35.16	35.60	-12	3,230	-0.37%
2019/12/10	1	34.20	4	34.45	34.50	-3	3,057	-0.10%
2019/12/09	1	34.20	1	34.35	34.20	0	3,038	0.00%
2019/12/03	5	34.75	0	0.00	34.85	5	2,933	0.17%
2019/12/02	1	33.50	1	33.80	33.80	0	2,839	0.00%
2019/11/29	0	0.00	1	33.35	33.30	-1	2,796	-0.04%
2019/11/28	1	33.80	2	33.78	33.80	-1	2,771	-0.04%
2019/11/27	0	0.00	10	33.80	33.80	-10	2,758	-0.36%
2019/11/26	1	33.30	0	0.00	33.10	1	2,710	0.04%
2019/11/25	1	33.70	7	33.69	34.00	-6	2,617	-0.23%
2019/11/22	11	33.70	7	33.35	33.50	4	2,547	0.16%
2019/11/21	2	33.00	1	32.80	33.00	1	2,439	0.04%
2019/11/20	0	0.00	2	32.95	32.90	-2	2,362	-0.08%
2019/11/19	3	32.27	7	32.37	32.50	-4	2,265	-0.18%
2019/11/18	2	32.08	5	32.00	32.20	-3	2,170	-0.14%
2019/11/15	2	31.80	4	31.64	31.75	-2	2,042	-0.10%
2019/11/14	47	31.27	64	31.48	31.50	-17	1,920	-0.89%
2019/11/13	3	29.50	2	29.45	29.75	1	1,557	0.06%
2019/11/12	2	29.70	11	29.49	29.95	-9	1,466	-0.61%
2019/11/11	1	27.80	0	0.00	28.15	1	1,158	0.09%
2019/11/05	5	28.50	1	28.45	28.50	4	1,084	0.37%
2019/10/30	1	28.20	3	28.52	28.30	-2	1,082	-0.18%
2019/10/24	0	0.00	3	28.28	28.35	-3	1,124	-0.27%
2019/10/23	0	0.00	2	28.08	27.70	-2	1,083	-0.18%
2019/10/17	10	27.10	0	0.00	27.15	10	963	1.04%
2019/10/14	0	0.00	1	26.70	26.65	-1	936	-0.11%
2019/10/09	2	26.93	0	0.00	26.85	2	916	0.22%
2019/10/07	1	27.35	1	27.40	27.35	0	896	0.00%
2019/10/02	1	27.55	0	0.00	27.55	1	893	0.11%
2019/09/26	5	28.24	0	0.00	28.00	5	846	0.59%
2019/09/20	1	28.95	0	0.00	29.00	1	849	0.12%
2019/09/12	0	0.00	4	29.16	29.10	-4	846	-0.47%
2019/09/10	0	0.00	1	28.85	28.90	-1	827	-0.12%
2019/09/09	6	28.88	2	28.80	28.75	4	814	0.49%
2019/09/06	0	0.00	2	28.25	28.30	-2	783	-0.26%
2019/09/03	1	27.50	0	0.00	27.75	1	733	0.14%
2019/08/27	1	27.55	1	27.50	27.50	0	688	0.00%
2019/08/21	0	0.00	1	27.95	28.10	-1	689	-0.15%
2019/08/19	1	27.50	0	0.00	27.55	1	682	0.15%
2019/08/16	0	0.00	1	27.45	27.45	-1	681	-0.15%
2019/08/12	1	27.05	0	0.00	27.15	1	693	0.14%
2019/08/02	1	28.00	0	0.00	28.00	1	706	0.14%
2019/08/01	0	0.00	2	29.00	28.75	-2	711	-0.28%
2019/07/30	12	30.85	0	0.00	30.55	12	674	1.78%
2019/07/29	3	29.90	0	0.00	29.90	3	615	0.49%
2019/07/11	1	29.05	0	0.00	29.05	1	829	0.12%
2019/06/21	0	0.00	1	29.00	29.10	-1	1,041	-0.10%
2019/06/06	1	28.25	0	0.00	28.30	1	1,103	0.09%
2019/05/29	0	0.00	3	27.65	27.65	-3	1,151	-0.26%
2019/05/28	1	27.90	0	0.00	27.90	1	1,148	0.09%
2019/05/21	1	27.75	0	0.00	27.70	1	1,227	0.08%
2019/05/13	1	28.00	0	0.00	28.00	1	1,257	0.08%
2019/05/10	0	0.00	1	28.95	28.80	-1	1,253	-0.08%
2019/05/09	2	29.00	0	0.00	28.70	2	1,252	0.16%
2019/05/08	2	29.38	0	0.00	29.40	2	1,239	0.16%
2019/05/07	1	29.85	0	0.00	29.85	1	1,224	0.08%
2019/05/02	0	0.00	1	30.70	30.70	-1	1,188	-0.08%
2019/04/30	0	0.00	1	30.90	30.90	-1	1,192	-0.08%
2019/04/22	1	31.50	3	31.62	31.35	-2	1,142	-0.18%
2019/04/19	2	31.50	1	31.60	31.50	1	1,111	0.09%
2019/04/18	14	31.40	1	31.00	30.65	13	1,035	1.26%
2019/04/17	0	0.00	3	30.58	30.90	-3	1,002	-0.30%
2019/04/16	3	29.92	2	29.85	29.80	1	954	0.10%
2019/04/15	1	29.60	3	29.85	29.60	-2	876	-0.23%
2019/04/08	3	31.75	0	0.00	31.60	3	766	0.39%
2019/04/03	0	0.00	1	31.05	31.00	-1	751	-0.13%
2019/03/26	1	31.80	0	0.00	31.65	1	723	0.14%
2019/03/22	0	0.00	2	32.60	32.25	-2	723	-0.28%
2019/03/20	1	32.30	0	0.00	32.40	1	717	0.14%
2019/03/15	0	0.00	3	32.15	31.55	-3	707	-0.42%
2019/03/12	0	0.00	1	32.50	32.40	-1	707	-0.14%
2019/03/11	0	0.00	1	32.00	32.40	-1	714	-0.14%
2019/03/08	4	31.76	0	0.00	32.15	4	720	0.56%
2019/02/25	0	0.00	1.1	31.19	31.10	-1.1	736	-0.15%
2019/02/20	0	0.00	2	32.45	31.45	-2	726	-0.28%
2019/02/19	2	32.30	1	31.95	32.20	1	683	0.15%
2019/02/14	0	0.00	2	31.10	31.00	-2	643	-0.31%
2019/01/23	1	30.90	0	0.00	30.95	1	671	0.15%
2019/01/17	1	31.10	0	0.00	30.60	1	722	0.14%
2018/12/28	0	0.00	10	29.60	29.55	-10	893	-1.12%
2018/12/27	10	29.95	0	0.00	29.95	10	911	1.10%
2018/12/26	0	0.00	1	30.25	29.75	-1	920	-0.11%
2018/12/07	0	0.00	1	31.15	31.15	-1	1,017	-0.10%
2018/11/22	0	0.00	5	29.65	29.05	-5	1,098	-0.46%
2018/11/20	0	0.00	1	29.20	29.05	-1	1,301	-0.08%
2018/10/30	0	0.00	1	26.20	26.30	-1	1,420	-0.07%
2018/10/17	1	28.20	0	0.00	28.00	1	1,508	0.07%
2018/10/16	2	28.30	0	0.00	28.10	2	1,497	0.13%
2018/10/11	2	28.00	0	0.00	28.20	2	1,481	0.14%
2018/10/09	1	30.25	0	0.00	30.25	1	1,438	0.07%
2018/10/02	0	0.00	1	31.75	31.55	-1	1,426	-0.07%
2018/10/01	0	0.00	1	31.95	31.95	-1	1,416	-0.07%
2018/09/21	10	30.50	1	30.55	31.00	9	1,437	0.63%
2018/09/20	3	30.28	0	0.00	30.25	3	1,482	0.20%
2018/09/07	4	30.26	0	0.00	30.40	4	1,615	0.25%
2018/08/30	0	0.00	1	31.85	31.80	-1	1,574	-0.06%
2018/08/29	0	0.00	2	31.00	31.00	-2	1,548	-0.13%
2018/08/27	4	30.58	4	30.66	31.20	0	1,500	0.00%
2018/08/24	12	31.55	16	32.38	31.50	-4	1,371	-0.29%
2018/08/23	5	34.25	0	0.00	35.00	5	1,245	0.40%
2018/08/17	1	34.95	0	0.00	35.00	1	1,228	0.08%
2018/08/16	1	34.85	0	0.00	35.10	1	1,235	0.08%
2018/08/10	0	0.00	4	36.90	36.80	-4	1,241	-0.32%
2018/08/09	0	0.00	7	37.11	37.10	-7	1,247	-0.56%
2018/08/07	1	37.20	0	0.00	37.20	1	1,286	0.08%
2018/08/03	0	0.00	1	37.40	37.25	-1	1,289	-0.08%
2018/08/01	5	37.55	10	37.46	37.50	-5	1,276	-0.39%
2018/07/31	17	40.23	2	39.90	40.30	15	1,237	1.21%
2018/07/26	1	39.75	0	0.00	39.75	1	1,167	0.09%
2018/07/25	0	0.00	1	39.35	39.50	-1	1,160	-0.09%
2018/07/23	1	38.65	0	0.00	38.65	1	1,148	0.09%
2018/07/13	2	38.75	1	38.80	38.75	1	1,170	0.09%
2018/07/12	0	0.00	5	37.30	37.40	-5	1,168	-0.43%
2018/07/10	1	37.50	0	0.00	37.35	1	1,170	0.09%
2018/07/06	0	0.00	1	36.90	37.00	-1	1,185	-0.08%
2018/07/05	3	37.52	0	0.00	37.50	3	1,181	0.25%
2018/07/03	1	38.05	0	0.00	37.90	1	1,179	0.08%
2018/07/02	1	38.60	0	0.00	38.90	1	1,160	0.09%
2018/06/29	14	38.99	0	0.00	38.40	14	1,148	1.22%
2018/06/28	2	40.50	0	0.00	39.45	2	1,089	0.18%
2018/06/27	4	41.40	3	41.87	40.75	1	1,041	0.10%
2018/06/26	2	40.00	0	0.00	40.10	2	1,001	0.20%
2018/06/25	5	41.00	0	0.00	41.00	5	987	0.51%
2018/06/22	1	42.00	1	41.75	40.50	0	967	0.00%
2018/06/20	2	40.10	1	40.35	40.25	1	916	0.11%
2018/06/11	0	0.00	2	41.15	41.05	-2	935	-0.21%
2018/06/08	0	0.00	1	41.50	41.40	-1	934	-0.11%
2018/06/07	1	41.40	0	0.00	41.45	1	936	0.11%
2018/06/05	1	41.40	0	0.00	41.15	1	937	0.11%
2018/05/31	0	0.00	2	40.25	40.40	-2	922	-0.22%
2018/05/30	1	39.55	0	0.00	39.50	1	927	0.11%
2018/05/28	1	39.90	0	0.00	40.15	1	1,060	0.09%
2018/05/21	1	39.20	0	0.00	39.55	1	1,139	0.09%
2018/05/18	1	39.05	0	0.00	39.15	1	1,146	0.09%
2018/05/16	1	39.40	0	0.00	39.80	1	1,158	0.09%
2018/05/11	1	40.65	0	0.00	40.55	1	1,223	0.08%
2018/05/09	0	0.00	1	40.80	40.80	-1	1,262	-0.08%
2018/05/07	3	40.18	0	0.00	40.20	3	1,323	0.23%
2018/05/04	0	0.00	1	41.80	41.80	-1	1,285	-0.08%
2018/05/02	1	41.65	0	0.00	41.75	1	1,289	0.08%
2018/04/27	1	41.40	0	0.00	41.70	1	1,313	0.08%
2018/04/26	9	41.98	1	42.00	41.70	8	1,312	0.61%
2018/04/25	0	42.50	0	0.00	42.30	0	1,306	0.00%
2018/04/23	1	43.85	0	0.00	43.45	1	1,314	0.08%
2018/04/19	1	43.55	0	0.00	43.50	1	1,315	0.08%
2018/04/18	2	43.45	0	0.00	43.40	2	1,344	0.15%
2018/04/17	2	44.00	1	43.90	43.90	1	1,325	0.08%
2018/04/16	1	44.05	0	0.00	44.10	1	1,330	0.08%
2018/04/13	1	44.15	10	44.20	44.20	-9	1,330	-0.68%
2018/04/10	0	0.00	5	44.30	44.30	-5	1,350	-0.37%
2018/03/29	1	44.85	0	0.00	44.80	1	1,385	0.07%
2018/03/23	3	44.17	0	0.00	44.10	3	1,396	0.21%
2018/03/09	1	45.60	0	0.00	45.85	1	1,520	0.07%
2018/03/07	1	46.55	1	46.35	45.95	0	1,553	0.00%
2018/03/05	0	0.00	2	46.93	46.60	-2	1,588	-0.13%
2018/03/02	3	47.03	5	47.23	47.55	-2	1,589	-0.13%
2018/03/01	1	46.95	2	47.55	47.50	-1	1,521	-0.07%
2018/02/23	1	46.20	8	46.30	45.80	-7	1,542	-0.45%
2018/02/21	0	0.00	2	45.38	45.85	-2	1,608	-0.12%
2018/02/12	1	44.95	0	0.00	44.70	1	1,606	0.06%
2018/02/09	2	43.70	0	0.00	43.80	2	1,633	0.12%
2018/02/06	0	0.00	15	44.30	44.95	-15	1,732	-0.87%
2018/02/05	1	45.10	0	0.00	45.75	1	1,746	0.06%
2018/02/02	1	46.00	1	45.90	46.00	0	1,776	0.00%
2018/02/01	1	45.95	0	0.00	45.80	1	1,866	0.05%
2018/01/31	2	45.75	0	0.00	45.80	2	1,988	0.10%
2018/01/26	0	0.00	1	45.20	45.30	-1	2,475	-0.04%
2018/01/24	0	0.00	3	45.00	45.15	-3	2,482	-0.12%
2018/01/23	0	0.00	1	45.50	45.20	-1	2,479	-0.04%
2018/01/22	0.1	45.65	0	0.00	45.65	0.1	2,482	0.00%
2018/01/19	2.2	45.60	0	0.00	45.50	2.2	2,509	0.09%
2018/01/18	0	0.00	2	46.00	45.45	-2	2,511	-0.08%
2018/01/16	0.3	45.30	0	0.00	45.30	0.3	2,543	0.01%
2018/01/15	0.3	45.00	1	44.90	45.20	-0.8	2,555	-0.03%
2018/01/12	12.2	45.23	1	45.30	44.60	11.2	2,553	0.44%
2018/01/10	5	44.70	1	45.05	44.60	4	2,540	0.16%
2018/01/09	0	0.00	1	45.30	45.25	-1	2,537	-0.04%