建準 (2421)-凱基-市府券商分點個股進出

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
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
3,200張
產業
上市電子零組件類股
771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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/07	0.1	113.00	0	0.00	114.50	0.1	14,078	0.00%
2024/05/06	10	113.00	1	113.50	114.00	9	14,664	0.06%
2024/05/03	1	112.50	1	114.50	111.50	0	14,980	0.00%
2024/05/02	0	0.00	1	112.50	112.50	-1	15,317	-0.01%
2024/04/30	2	114.25	0	0.00	112.50	2	15,649	0.01%
2024/04/29	3	115.00	6	115.08	116.00	-3	16,083	-0.02%
2024/04/26	11.1	114.05	8	115.94	113.00	3.1	16,379	0.02%
2024/04/25	1	112.00	1	111.50	110.50	0	16,446	0.00%
2024/04/24	0	0.00	8	113.00	113.50	-8	16,450	-0.05%
2024/04/23	8	109.50	0	0.00	109.50	8	16,467	0.05%
2024/04/22	2	110.75	13	110.65	109.00	-11	16,612	-0.07%
2024/04/19	1	112.50	1	117.50	112.00	0	16,680	0.00%
2024/04/18	9	115.83	3.1	115.50	115.50	5.9	16,710	0.04%
2024/04/17	1	116.50	1	116.50	116.50	0	16,805	0.00%
2024/04/16	2	117.00	2	115.50	115.50	0	16,969	0.00%
2024/04/15	0	0.00	10	121.00	120.50	-10	17,056	-0.06%
2024/04/12	10	123.00	0	0.00	123.00	10	17,061	0.06%
2024/04/11	0	0.00	1	124.50	122.50	-1	17,176	-0.01%
2024/04/10	4	125.13	0	0.00	123.00	4	17,267	0.02%
2024/04/09	14	129.29	0	0.00	128.00	14	17,307	0.08%
2024/04/08	2	132.50	8.2	132.15	132.50	-6.2	17,458	-0.04%
2024/04/03	3	129.33	11	129.00	128.50	-8	17,543	-0.05%
2024/04/02	9.1	129.55	1	130.00	128.50	8.1	17,602	0.05%
2024/04/01	3	131.00	6	134.83	134.00	-3	17,668	-0.02%
2024/03/29	21.1	134.86	16	137.80	131.00	5.1	17,620	0.03%
2024/03/28	3	131.50	18	132.92	131.50	-15	17,305	-0.09%
2024/03/27	14	130.50	20.2	130.03	132.00	-6.2	17,599	-0.04%
2024/03/26	30.1	127.09	22.1	128.45	129.00	8	17,322	0.05%
2024/03/25	1	125.00	11	124.05	125.50	-10	16,892	-0.06%
2024/03/21	1	119.00	0	0.00	120.00	1	16,697	0.01%
2024/03/20	16	121.66	2	119.50	119.00	14	16,679	0.08%
2024/03/19	9.2	120.61	8	121.50	122.00	1.2	16,634	0.01%
2024/03/18	7	118.93	0	0.00	123.00	7	16,533	0.04%
2024/03/15	0	0.00	10	119.00	117.50	-10	16,458	-0.06%
2024/03/14	3.1	117.90	1	118.00	118.00	2.1	16,399	0.01%
2024/03/13	15	121.10	0	0.00	118.50	15	16,296	0.09%
2024/03/12	0	0.00	1	125.50	126.00	-1	16,042	-0.01%
2024/03/11	5	126.00	20	124.25	123.50	-15	16,071	-0.09%
2024/03/08	17	124.15	8	128.31	123.00	9	16,014	0.06%
2024/03/07	17	127.38	5	133.50	125.00	12	15,879	0.08%
2024/03/06	16	133.44	12	134.25	133.50	4	15,534	0.03%
2024/03/05	5	131.50	15.1	129.54	131.00	-10.1	15,236	-0.07%
2024/03/04	5	129.40	0	0.00	127.00	5	15,135	0.03%
2024/03/01	15	128.50	17	130.06	131.00	-2	14,965	-0.01%
2024/02/29	0	0.00	16	124.19	127.00	-16	14,759	-0.11%
2024/02/27	7	124.00	0	0.00	124.50	7	14,539	0.05%
2024/02/26	20	127.03	6.1	126.17	127.50	13.9	14,411	0.10%
2024/02/23	2.1	126.48	12	130.08	125.00	-9.9	14,288	-0.07%
2024/02/22	17	136.44	2	138.00	132.50	15	13,948	0.11%
2024/02/21	2.1	133.05	0	0.00	132.00	2.1	13,715	0.02%
2024/02/20	0	135.50	1	131.00	134.00	-1	13,634	-0.01%
2024/02/19	5	136.00	2	135.75	134.50	3	13,535	0.02%
2024/02/16	4	135.50	24	135.13	136.00	-20	13,404	-0.15%
2024/02/15	24.5	138.22	19.2	138.15	138.00	5.3	13,144	0.04%
2024/02/05	55.7	137.87	35	137.76	132.50	20.7	12,740	0.16%
2024/02/02	30.5	128.53	58.7	131.42	134.50	-28.2	12,054	-0.23%
2024/02/01	32	119.63	34.3	121.69	122.50	-2.3	11,430	-0.02%
2024/01/31	2.1	116.74	1	116.50	116.50	1.1	11,199	0.01%
2024/01/30	40.5	119.85	33.5	118.68	118.00	7	11,261	0.06%
2024/01/29	10.5	115.72	40.9	115.93	117.00	-30.4	10,883	-0.28%
2024/01/26	18	109.39	24	111.56	109.00	-6	10,329	-0.06%
2024/01/25	32	108.58	5	109.70	109.00	27	10,066	0.27%
2024/01/24	15	111.57	10	112.55	111.50	5	9,756	0.05%
2024/01/23	24	107.38	19.1	108.03	111.50	4.9	9,444	0.05%
2024/01/22	4.1	105.10	126	104.78	107.50	-121.9	8,967	-1.36%	大賣/鉅額交易
2024/01/19	0	0.00	25	99.90	100.50	-25	8,676	-0.29%
2024/01/18	48.1	96.56	11	98.35	95.60	37.1	8,518	0.44%
2024/01/17	2.5	97.97	1	97.80	97.70	1.5	8,490	0.02%
2024/01/16	22	100.13	3	101.67	99.40	19	8,459	0.22%
2024/01/15	17.1	101.59	11	101.55	101.50	6.1	8,322	0.07%
2024/01/12	1	103.00	2	103.00	102.50	-1	8,275	-0.01%
2024/01/11	3	102.33	1	101.50	101.50	2	8,245	0.02%
2024/01/10	13	99.78	4	99.55	102.00	9	8,263	0.11%
2024/01/09	6.1	98.49	2.1	99.29	97.50	4	8,176	0.05%
2024/01/08	3.5	99.21	6	98.60	98.10	-2.5	8,102	-0.03%
2024/01/05	4	99.18	1	100.50	98.70	3	8,110	0.04%
2024/01/04	1	101.00	0	0.00	101.00	1	8,137	0.01%
2024/01/03	32	105.95	1	106.50	104.50	31	8,332	0.37%
2024/01/02	6.5	109.15	50.5	110.11	109.00	-44	8,274	-0.53%
2023/12/29	5	108.30	27	107.67	107.50	-22	8,143	-0.27%
2023/12/28	3	106.67	22	106.80	105.50	-19	8,057	-0.24%
2023/12/27	5.1	104.63	18	105.94	108.00	-12.9	8,127	-0.16%
2023/12/26	40	105.34	3	105.83	106.00	37	8,206	0.45%
2023/12/25	101	109.06	9	108.33	105.00	92	8,301	1.11%	大買/
2023/12/22	6.5	104.76	54	105.27	106.00	-47.6	7,963	-0.60%
2023/12/21	1	95.60	1	96.20	96.50	0	7,744	0.00%
2023/12/20	0	0.00	2	95.20	94.70	-2	7,812	-0.03%
2023/12/19	1	92.30	1	93.60	93.60	0	7,904	0.00%
2023/12/18	3	93.73	0	0.00	93.60	3	7,947	0.04%
2023/12/14	3	95.07	4	95.00	95.10	-1	8,186	-0.01%
2023/12/13	2	93.80	2	95.35	94.10	0	8,232	0.00%
2023/12/12	2	93.75	0	0.00	93.50	2	8,288	0.02%
2023/12/11	5	94.58	2	94.30	94.20	3	8,382	0.04%
2023/12/07	14	94.41	14	95.28	94.70	0	8,538	0.00%
2023/12/06	15	97.23	7	97.70	95.40	8	8,671	0.09%
2023/12/05	12.3	96.30	8	96.13	96.20	4.3	8,706	0.05%
2023/12/04	6	95.37	0	0.00	94.00	6	8,737	0.07%
2023/12/01	2	98.25	2	98.95	99.00	0	8,752	0.00%
2023/11/30	4	98.53	1	98.60	98.40	3	8,901	0.03%
2023/11/29	4	99.88	1	100.00	99.60	3	8,945	0.03%
2023/11/28	1.1	94.38	4.1	96.95	98.50	-3	9,067	-0.03%
2023/11/27	0.1	95.00	0	0.00	93.60	0.1	9,242	0.00%
2023/11/24	3.2	97.35	2	98.10	97.10	1.2	9,469	0.01%
2023/11/22	1.3	100.12	1	101.50	99.10	0.3	10,020	0.00%
2023/11/21	0.1	102.50	1	102.50	101.50	-0.9	10,285	-0.01%
2023/11/20	1	102.00	3.3	101.31	102.00	-2.3	10,949	-0.02%
2023/11/17	4	100.53	3	100.33	100.00	1	11,177	0.01%
2023/11/16	4	100.50	2	100.75	101.00	2	11,857	0.02%
2023/11/15	3	98.57	14	98.82	98.80	-11	12,273	-0.09%
2023/11/14	5	98.12	1	98.00	97.10	4	12,830	0.03%
2023/11/13	6.1	97.74	6	98.85	97.90	0.1	13,796	0.00%
2023/11/10	1	95.70	6	97.10	95.20	-5	14,333	-0.03%
2023/11/09	4	100.33	20	99.66	99.60	-16	14,575	-0.11%
2023/11/08	35.2	99.27	5	99.82	98.90	30.2	14,633	0.21%
2023/11/07	23.2	97.36	4	97.33	97.50	19.2	14,402	0.13%
2023/11/06	8	96.29	12	96.64	99.70	-4	14,182	-0.03%
2023/11/03	1	90.60	0	0.00	90.80	1	13,849	0.01%
2023/11/02	4	92.68	1	93.00	93.00	3	13,830	0.02%
2023/11/01	3.1	89.50	0	0.00	89.50	3.1	13,856	0.02%
2023/10/31	3	88.23	2	87.20	87.00	1	13,888	0.01%
2023/10/30	5.1	91.54	8	91.45	90.40	-2.9	13,898	-0.02%
2023/10/27	10	90.10	10	90.70	90.10	0	13,997	0.00%
2023/10/26	1	90.30	2.1	90.49	89.40	-1.1	14,060	-0.01%
2023/10/25	1	94.00	1	93.30	93.10	0	14,076	0.00%
2023/10/24	0.1	92.30	0	0.00	94.50	0.1	14,810	0.00%
2023/10/23	1	93.00	6	93.53	92.20	-5	15,327	-0.03%
2023/10/20	1.1	93.49	0	0.00	92.50	1.1	15,897	0.01%
2023/10/19	10.2	93.76	5	93.80	93.80	5.2	16,900	0.03%
2023/10/18	5	98.30	5	94.40	95.00	0	17,819	0.00%
2023/10/17	0.1	101.00	5	99.90	99.90	-4.9	17,877	-0.03%
2023/10/16	2	105.52	2.1	104.94	103.00	0	18,907	0.00%
2023/10/13	0.1	106.50	2	106.50	106.00	-1.9	19,585	-0.01%
2023/10/12	7	107.29	1	108.50	108.50	6	20,038	0.03%
2023/10/11	3	105.67	7.1	105.92	105.00	-4.1	20,439	-0.02%
2023/10/06	2	118.50	1	117.00	116.50	1	20,700	0.00%
2023/10/05	17	117.12	2	118.25	118.50	15	20,878	0.07%
2023/10/04	4	116.38	2	117.75	117.00	2	20,883	0.01%
2023/10/03	5	120.90	1	120.00	119.50	4	20,916	0.02%
2023/10/02	3.1	122.07	3.6	120.58	122.00	-0.5	20,971	0.00%
2023/09/28	4.1	115.88	1	116.50	116.50	3.1	20,867	0.01%
2023/09/27	1	114.04	1	115.50	115.00	0	20,852	0.00%
2023/09/26	5	112.91	5	113.30	111.00	0	21,236	0.00%
2023/09/25	1.1	110.00	8	111.69	109.50	-7	21,345	-0.03%
2023/09/22	4.3	109.38	9	108.78	109.50	-4.8	21,354	-0.02%
2023/09/21	10	107.50	5	105.00	106.50	5	21,289	0.02%
2023/09/20	1	109.50	10	108.30	107.50	-9	21,308	-0.04%
2023/09/19	7	107.00	8	106.00	107.00	-1	21,372	0.00%
2023/09/18	2	111.00	2	111.00	110.50	0	21,265	0.00%
2023/09/15	0	0.00	2.1	114.05	115.50	-2.1	21,287	-0.01%
2023/09/14	6.1	114.11	6	115.58	115.50	0.1	21,379	0.00%
2023/09/13	0	0.00	11	110.68	112.50	-11	21,744	-0.05%
2023/09/11	2.1	116.14	7.1	116.12	115.50	-5	22,143	-0.02%
2023/09/08	8	122.50	8	120.75	120.50	0	22,151	0.00%
2023/09/07	3	125.33	1	124.50	124.50	2	22,155	0.01%
2023/09/06	10	127.00	6	129.00	127.00	4	22,432	0.02%
2023/09/05	17	124.62	7	126.00	126.50	10	22,712	0.04%
2023/09/04	5	127.10	3	128.33	128.00	2	22,644	0.01%
2023/09/01	4	131.88	0	0.00	128.50	4	22,782	0.02%
2023/08/31	2	130.77	2	134.25	136.00	0	22,757	0.00%
2023/08/30	16	133.79	15	133.03	132.00	1	22,673	0.00%
2023/08/29	11.1	134.66	1	134.00	132.00	10.1	22,883	0.04%
2023/08/28	13	133.35	14.2	132.83	132.50	-1.2	22,896	-0.01%
2023/08/25	7.1	143.82	19	142.08	141.00	-11.9	22,831	-0.05%
2023/08/24	50	150.47	47.1	149.49	144.50	2.9	22,784	0.01%
2023/08/23	41.6	146.55	3	145.67	145.00	38.6	22,838	0.17%
2023/08/22	20.2	153.03	13.1	147.97	145.50	7.1	23,738	0.03%
2023/08/21	7	144.00	12	149.04	151.00	-5	23,305	-0.02%
2023/08/18	14	143.89	35	145.30	137.50	-21	22,972	-0.09%
2023/08/17	35.1	147.90	24	147.48	147.50	11.1	22,528	0.05%
2023/08/16	34	137.50	24.4	138.44	143.50	9.6	21,786	0.04%
2023/08/15	6	130.01	9	130.89	130.50	-3	21,880	-0.01%
2023/08/14	4	125.37	8	122.08	124.00	-4	21,769	-0.02%
2023/08/11	0	0.00	0.2	128.00	130.00	-0.2	21,742	0.00%
2023/08/10	0	0.00	0	124.00	123.50	0	21,931	0.00%
2023/08/09	1	136.48	8	137.50	137.00	-7	21,988	-0.03%
2023/08/08	1	135.50	0	0.00	136.00	1	22,187	0.00%
2023/08/07	28	138.56	10	140.68	139.00	18	22,401	0.08%
2023/08/02	0.1	117.28	0	0.00	117.00	0.1	23,300	0.00%
2023/08/01	0.3	129.00	2	126.00	130.00	-1.7	24,394	-0.01%
2023/07/31	1	145.50	1	132.50	132.00	0	24,482	0.00%
2023/07/28	2	143.50	2	143.75	144.50	0	24,568	0.00%
2023/07/27	23	149.35	27	148.69	145.00	-4	24,523	-0.02%
2023/07/26	15	143.57	4.1	143.44	141.00	10.9	23,764	0.05%
2023/07/25	7.1	144.23	15.1	145.79	139.00	-8	23,183	-0.03%
2023/07/24	24	145.31	11.1	145.12	143.50	12.9	22,575	0.06%
2023/07/21	25.1	129.96	27.1	133.94	137.50	-2	21,528	-0.01%
2023/07/20	4	120.00	4	122.75	125.00	0	20,557	0.00%
2023/07/19	32.6	114.17	28	112.23	114.00	4.6	20,318	0.02%
2023/07/18	13	108.77	17.3	108.90	112.50	-4.3	19,201	-0.02%
2023/07/17	38.1	97.74	39	100.61	102.50	-0.9	18,442	0.00%
2023/07/14	5	99.36	6	100.12	101.00	-1	17,939	-0.01%
2023/07/13	18	99.01	12	100.81	96.30	6	17,454	0.03%
2023/07/12	11	93.98	9	93.94	93.80	2	17,025	0.01%
2023/07/11	0	0.00	3	92.30	90.70	-3	16,783	-0.02%
2023/07/10	0.2	90.75	0	0.00	90.10	0.2	16,667	0.00%
2023/07/07	4.1	93.44	4	94.23	92.80	0.1	16,520	0.00%
2023/07/06	0.2	97.05	8	97.21	96.70	-7.8	16,301	-0.05%
2023/07/05	5	101.80	23	102.37	102.00	-18	16,095	-0.11%
2023/07/04	34	105.35	34	106.44	108.00	0	15,884	0.00%
2023/07/03	11.1	99.22	10.1	100.11	102.00	1	15,347	0.01%
2023/06/30	29	92.99	3	92.60	93.00	26	14,909	0.17%
2023/06/29	1	91.10	1	90.70	91.40	0	14,811	0.00%
2023/06/28	2	89.30	3.1	89.74	89.30	-1.1	14,780	-0.01%
2023/06/27	2	87.50	2	87.95	87.00	0	14,780	0.00%
2023/06/26	6	89.65	5	89.80	89.80	1	14,745	0.01%
2023/06/21	6.1	91.73	6	91.77	92.10	0.1	14,717	0.00%
2023/06/20	34.1	91.62	34.2	90.44	90.40	-0.1	14,682	0.00%
2023/06/19	38	93.22	37	93.01	90.20	1	14,599	0.01%
2023/06/16	1	93.10	0.1	92.70	92.00	0.9	14,162	0.01%
2023/06/15	3.1	90.96	4	91.00	90.10	-0.9	13,900	-0.01%
2023/06/14	0	0.00	1.1	90.76	92.70	-1.1	13,578	-0.01%
2023/06/13	2	86.95	33	87.74	88.30	-31	13,405	-0.23%
2023/06/12	43.1	86.78	32.1	85.77	85.10	11	13,270	0.08%
2023/06/09	30.1	91.36	57	90.92	91.20	-27	12,936	-0.21%
2023/06/08	20	88.50	12	88.47	88.40	8	12,556	0.06%
2023/06/07	44	89.85	38	89.83	89.80	6	12,450	0.05%
2023/06/06	26.6	87.84	24	88.55	87.60	2.6	12,210	0.02%
2023/06/05	2	87.20	1	88.60	87.90	1	12,078	0.01%
2023/06/02	86	88.77	55	90.28	87.90	31	11,920	0.26%
2023/06/01	1	87.90	8	87.53	88.20	-7	11,438	-0.06%
2023/05/31	9.1	86.66	3	86.07	86.80	6.1	11,172	0.05%
2023/05/30	45	87.89	46	88.50	87.90	-1	10,847	-0.01%
2023/05/29	27	86.48	41	88.61	89.00	-14	10,580	-0.13%
2023/05/26	12	85.98	17	84.92	84.50	-5	9,771	-0.05%
2023/05/25	2	78.30	2	81.50	81.50	0	8,547	0.00%
2023/05/24	2	72.65	1	72.30	74.10	1	8,237	0.01%
2023/05/23	3	73.07	3	72.63	72.00	0	8,023	0.00%
2023/05/22	13	72.28	0.1	72.50	72.30	12.9	7,791	0.17%
2023/05/19	11	72.14	10	71.06	71.70	1	7,502	0.01%
2023/05/18	3.1	67.87	1	67.10	68.20	2.1	6,752	0.03%
2023/05/17	8.1	66.16	2	65.90	66.30	6.1	6,480	0.09%
2023/05/16	8	64.96	154	64.83	64.80	-146	6,224	-2.35%	大賣/鉅額交易
2023/05/15	0	0.00	5	65.50	65.50	-5	5,967	-0.08%
2023/05/12	0	0.00	5	63.12	65.00	-5	5,841	-0.09%
2023/05/11	0	0.00	2	67.10	65.00	-2	5,603	-0.04%
2023/05/10	8	67.60	17	67.72	68.20	-9	5,334	-0.17%
2023/05/09	38.1	68.07	46	67.89	67.60	-7.9	4,964	-0.16%
2023/05/08	14.1	64.13	51.6	65.25	66.00	-37.5	4,214	-0.89%
2023/05/05	1	60.20	4	60.95	61.60	-3	3,060	-0.10%
2023/05/04	49	54.91	7	55.79	56.00	42	2,856	1.47%
2023/05/03	1	52.80	0	0.00	52.50	1	2,667	0.04%
2023/05/02	0	0.00	17	53.94	54.00	-17	2,645	-0.64%
2023/04/28	1	52.10	1	52.30	52.60	0	2,610	0.00%
2023/04/27	1	52.30	0	0.00	51.80	1	2,589	0.04%
2023/04/24	0	0.00	4	52.10	53.10	-4	2,492	-0.16%
2023/04/20	2	53.40	0	0.00	53.30	2	2,475	0.08%
2023/04/19	10	54.70	0	0.00	53.70	10	2,460	0.41%
2023/04/18	10	55.00	2	54.90	55.00	8	2,436	0.33%
2023/04/17	12	55.83	0	0.00	56.00	12	2,334	0.51%
2023/04/14	2	52.60	44	52.97	52.90	-42	2,157	-1.95%
2023/04/13	0	0.00	22	52.62	52.50	-22	2,130	-1.03%
2023/04/12	10	52.90	0	0.00	52.80	10	2,106	0.47%
2023/04/11	30	52.27	9	52.02	53.00	21	2,068	1.02%
2023/04/10	1	51.80	0	0.00	51.80	1	2,011	0.05%
2023/04/07	1	52.60	2	51.80	51.70	-1	1,988	-0.05%
2023/04/06	0	52.30	0	0.00	53.50	0	1,946	0.00%
2023/03/31	2	52.25	0	0.00	52.40	2	1,896	0.11%
2023/03/29	4	51.90	1	52.60	52.00	3	1,822	0.16%
2023/03/28	16	51.84	21	52.18	51.80	-5	1,782	-0.28%
2023/03/27	5	52.86	6	52.98	52.90	-1	1,692	-0.06%
2023/03/23	1	50.80	2	51.60	51.30	-1	1,535	-0.07%
2023/03/22	12	50.82	4	50.48	50.50	8	1,470	0.54%
2023/03/21	1	48.60	22	49.07	49.10	-21	1,364	-1.54%
2023/03/20	3	48.75	3	48.25	47.60	0	1,311	0.00%
2023/03/17	2	48.05	1	47.30	48.10	1	1,344	0.07%
2023/03/16	2	48.25	28	47.60	47.55	-26	1,401	-1.85%
2023/03/15	4	47.95	32	47.95	47.85	-28	1,490	-1.88%
2023/03/14	0	46.20	10	46.95	46.95	-10	1,519	-0.66%
2023/03/10	0	45.20	36	45.14	45.20	-36	1,529	-2.35%
2023/03/09	5	46.16	30	45.08	45.05	-25	1,548	-1.61%
2023/03/07	0	0.00	20	43.85	43.85	-20	1,554	-1.29%
2023/03/02	0	0.00	1	43.20	43.35	-1	1,573	-0.06%
2023/02/22	1	42.65	60	42.31	42.20	-59	1,596	-3.70%
2023/02/16	1	42.45	0	0.00	42.60	1	1,714	0.06%
2023/02/09	0	0.00	30	42.98	42.95	-30	2,041	-1.47%
2023/02/08	20	43.15	1	43.25	43.25	19	2,138	0.89%
2023/02/06	0	0.00	1	43.40	43.40	-1	2,158	-0.05%
2023/02/02	40	43.30	0	0.00	43.55	40	2,162	1.85%
2023/01/31	2	42.50	0	0.00	42.55	2	2,203	0.09%
2023/01/10	20	42.17	0	0.00	42.10	20	2,314	0.86%
2023/01/09	30	43.18	0	0.00	43.85	30	2,288	1.31%
2023/01/05	17	43.10	0	0.00	42.80	17	2,346	0.72%
2022/12/28	0	44.05	0	0.00	43.40	0	2,443	0.00%
2022/12/23	13	45.18	0	0.00	44.85	13	2,420	0.54%
2022/12/20	10	46.40	0	0.00	44.85	10	2,388	0.42%
2022/12/14	40	45.85	0	0.00	46.00	40	2,312	1.73%
2022/12/09	32	46.27	0	0.00	45.20	32	2,253	1.42%
2022/12/08	23	45.42	0	0.00	45.80	23	2,185	1.05%
2022/12/07	44	46.52	62	44.35	43.85	-18	2,109	-0.85%
2022/12/06	58	48.88	20	48.17	48.15	38	1,977	1.92%
2022/12/02	20	47.73	4	47.99	47.95	16	1,809	0.88%
2022/12/01	20	47.16	0	0.00	47.20	20	1,744	1.15%
2022/11/30	2	46.98	3	46.88	47.00	-1	1,695	-0.06%
2022/11/29	30	46.30	0	0.00	45.95	30	1,630	1.84%
2022/11/28	0	0.00	5	44.90	45.95	-5	1,606	-0.31%
2022/11/24	10	45.50	0	0.00	45.40	10	1,592	0.63%
2022/11/21	0	45.25	0	0.00	44.65	0	1,543	0.00%
2022/11/16	0	0.00	1	45.50	45.55	-1	1,485	-0.07%
2022/11/15	0	0.00	0.4	44.60	44.60	-0.4	1,449	-0.03%
2022/11/11	0	0.00	0.4	44.30	44.25	-0.4	1,424	-0.03%
2022/11/07	1	45.80	4	44.95	46.10	-3	1,279	-0.23%
2022/11/04	7.8	43.62	2	43.43	43.55	5.8	1,161	0.50%
2022/10/31	1	40.20	0	0.00	40.20	1	1,199	0.08%
2022/10/27	1	40.95	1	42.15	42.15	0	1,254	0.00%
2022/10/24	0	0.00	1	41.95	41.70	-1	1,405	-0.07%
2022/10/21	0	39.15	0	0.00	39.95	0	1,383	0.00%
2022/10/14	2	41.80	2	41.50	41.75	0	1,371	0.00%
2022/10/12	1	40.25	1	40.55	40.90	0	1,376	0.00%
2022/09/02	1	40.90	0	0.00	40.75	1	1,494	0.07%
2022/09/01	1	41.25	0	0.00	41.15	1	1,500	0.07%
2022/08/26	0	0.00	1	42.10	42.10	-1	1,482	-0.07%
2022/08/17	0	0.00	3	43.90	43.90	-3	1,416	-0.21%
2022/08/16	3	43.75	0	0.00	43.50	3	1,416	0.21%
2022/08/10	0	0.00	1	43.10	43.55	-1	1,356	-0.07%
2022/08/04	0	0.00	1	41.70	41.70	-1	1,199	-0.08%
2022/08/03	0	0.00	2	41.33	41.75	-2	1,176	-0.17%
2022/08/02	3	40.85	1	41.50	41.85	2	1,120	0.18%
2022/08/01	0	0.00	1	41.00	40.75	-1	1,048	-0.10%
2022/07/29	1	39.85	0	0.00	38.75	1	972	0.10%
2022/07/28	0	0.00	2	38.25	38.25	-2	913	-0.22%
2022/07/26	0	0.00	2	38.23	38.10	-2	902	-0.22%
2022/07/22	10	37.90	10	38.23	38.65	0	871	0.00%
2022/07/06	1	31.05	0	0.00	30.55	1	635	0.16%
2022/07/01	0	0.00	1	32.90	31.95	-1	611	-0.16%
2022/06/30	1	33.80	5	33.65	33.30	-4	592	-0.68%
2022/06/29	0	0.00	9	34.51	34.45	-9	573	-1.57%
2022/06/28	0	0.00	8	35.32	34.95	-8	575	-1.39%
2022/06/27	0	0.00	21	36.41	36.30	-21	577	-3.64%
2022/06/24	0	0.00	11	36.55	36.00	-11	577	-1.91%
2022/06/20	0	0.00	6	36.12	35.30	-6	573	-1.05%
2022/06/17	0	0.00	43	36.63	36.35	-43	581	-7.40%
2022/05/12	0	0.00	41	35.80	35.80	-41	1,465	-2.80%
2022/05/10	0	0.00	7	34.78	36.00	-7	1,535	-0.46%
2022/05/06	3	36.00	3	36.45	36.70	0	1,698	0.00%
2022/04/18	0	39.55	0	0.00	39.45	0	3,163	0.00%
2022/04/15	1	38.65	0	0.00	38.60	1	3,158	0.03%
2022/04/13	1	39.20	0	0.00	39.20	1	3,175	0.03%
2022/03/22	1	42.60	0	0.00	42.45	1	3,705	0.03%
2022/03/18	0	0.00	1	42.90	43.00	-1	3,691	-0.03%
2022/03/02	0	0.00	1	45.30	45.05	-1	3,900	-0.03%
2022/03/01	1	45.70	0	0.00	45.90	1	3,979	0.03%
2022/02/23	0	0.00	1	46.30	46.75	-1	4,430	-0.02%
2022/02/21	1	45.90	0	0.00	45.80	1	4,501	0.02%
2022/02/18	5	46.60	0	0.00	48.45	5	4,363	0.11%
2022/02/15	5	46.00	0	0.00	45.75	5	4,056	0.12%
2022/02/11	5	46.70	0	0.00	46.20	5	3,992	0.13%
2022/01/26	1	42.45	0	0.00	42.30	1	3,695	0.03%
2022/01/24	0	0.00	1	44.75	44.45	-1	3,558	-0.03%
2022/01/21	2	47.13	1	47.30	44.65	1	3,453	0.03%
2022/01/20	1	48.10	15	48.20	48.10	-14	3,180	-0.44%
2022/01/19	213	47.01	3	46.87	47.20	210	2,850	7.37%	大買/鉅額交易
2022/01/18	16	44.85	1	45.90	45.75	15	2,558	0.59%
2022/01/05	0	0.00	1	43.20	42.90	-1	2,267	-0.04%
2022/01/03	1	44.60	4	43.55	43.15	-3	2,240	-0.13%
2021/12/28	1	45.35	0	0.00	46.15	1	2,072	0.05%
2021/12/22	2	41.58	2	42.03	42.25	0	1,879	0.00%
2021/12/20	3	39.50	3	39.90	40.05	0	1,719	0.00%
2021/12/01	1	43.00	0	0.00	43.45	1	1,533	0.07%
2021/11/29	2	42.05	0	0.00	41.70	2	1,395	0.14%
2021/11/26	0	0.00	1	43.10	43.20	-1	1,356	-0.07%
2021/11/25	1	45.90	0	0.00	46.00	1	1,264	0.08%
2021/11/24	6	46.52	10	47.00	45.55	-4	1,162	-0.34%
2021/11/23	0	0.00	0.2	43.75	44.00	-0.2	873	-0.02%
2021/11/22	12	43.73	14	44.10	44.50	-2	822	-0.24%
2021/11/19	0	0.00	1	42.40	42.55	-1	645	-0.15%
2021/09/30	0	0.00	3	38.40	38.35	-3	740	-0.41%
2021/09/09	0	0.00	0.2	39.60	39.50	-0.2	902	-0.02%
2021/08/25	1	39.85	0	0.00	39.95	1	981	0.10%
2021/08/11	1.1	38.18	0	0.00	38.10	1.1	1,042	0.11%
2021/08/06	1	39.60	1	39.80	39.55	0	1,087	0.00%
2021/08/05	1	40.90	0	0.00	40.15	1	1,126	0.09%
2021/08/04	1	41.90	0	0.00	41.80	1	1,156	0.09%
2021/07/29	0	0.00	2	43.35	43.40	-2	1,298	-0.15%
2021/07/28	4	43.25	0	0.00	43.25	4	1,325	0.30%
2021/07/21	2	44.48	0	0.00	44.20	2	1,488	0.13%
2021/07/16	2	47.35	0	0.00	47.30	2	1,545	0.13%
2021/07/13	4	48.05	0	0.00	48.05	4	1,600	0.25%
2021/07/12	0.1	47.45	0	0.00	47.45	0.1	1,566	0.01%
2021/06/25	1	45.75	0	0.00	45.50	1	1,829	0.05%
2021/06/24	0	0.00	1	46.10	46.15	-1	1,837	-0.05%
2021/06/23	0	0.00	3	46.30	46.75	-3	1,835	-0.16%
2021/06/21	3	45.65	0	0.00	45.50	3	1,832	0.16%
2021/06/10	1	44.75	0	0.00	44.40	1	1,966	0.05%
2021/05/31	0.1	43.75	0	0.00	43.45	0.1	2,243	0.00%
2021/05/24	0	0.00	3	41.90	42.65	-3	2,505	-0.12%
2021/05/21	3	41.20	3	42.00	42.00	0	2,578	0.00%
2021/05/20	1	41.35	0	0.00	40.65	1	2,689	0.04%
2021/05/12	1	41.30	1	41.60	40.05	0	2,810	0.00%
2021/05/11	3	45.80	0	0.00	43.75	3	2,768	0.11%
2021/05/10	4	47.11	3	47.25	46.95	1	2,716	0.04%
2021/05/07	3	47.00	5	47.48	48.10	-2	2,715	-0.07%
2021/05/05	1	49.35	0	0.00	48.80	1	2,706	0.04%
2021/05/04	0	0.00	1	48.45	49.30	-1	2,745	-0.04%
2021/04/29	0	0.00	2	53.20	52.90	-2	2,757	-0.07%
2021/04/28	0	0.00	3	52.80	53.00	-3	2,750	-0.11%
2021/04/27	0	0.00	6	52.25	52.70	-6	2,769	-0.22%
2021/04/23	0	0.00	5	52.20	52.50	-5	2,778	-0.18%
2021/04/21	14	53.41	8	53.50	53.50	6	2,770	0.22%
2021/04/20	1	52.80	0	0.00	53.20	1	2,771	0.04%
2021/04/13	1	52.70	0	0.00	52.30	1	2,848	0.04%
2021/04/12	6	53.20	7	53.29	53.70	-1	2,817	-0.04%
2021/04/08	1	53.00	0	0.00	53.10	1	2,782	0.04%
2021/04/06	2	52.80	0	0.00	53.00	2	2,729	0.07%
2021/04/01	2	53.00	0	0.00	52.30	2	2,699	0.07%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/23	1	52.30	1	52.30	52.50	0	2,706	0.00%
2021/03/22	0	0.00	2	52.00	52.30	-2	2,713	-0.07%
2021/03/16	1	51.70	0	0.00	52.00	1	2,744	0.04%
2021/03/15	0.1	52.70	0	0.00	52.10	0.1	2,730	0.00%
2021/03/12	1	51.80	0	0.00	51.90	1	2,729	0.04%
2021/03/11	1	52.70	0	0.00	52.60	1	2,699	0.04%
2021/03/09	1	51.70	0	0.00	51.30	1	2,760	0.04%
2021/03/05	2	53.35	0	0.00	53.10	2	2,816	0.07%
2021/03/02	1	56.00	0	0.00	55.00	1	2,896	0.03%
2021/02/26	0	0.00	2	56.45	56.00	-2	2,884	-0.07%
2021/02/25	311	56.22	310.1	57.00	57.30	0.9	2,866	0.03%	大買/大賣/
2021/02/24	1	55.50	1.1	56.64	55.20	-0.1	2,833	0.00%
2021/02/23	10	55.70	1.2	56.33	56.10	8.8	2,788	0.32%
2021/02/22	3	56.17	9	56.47	57.30	-6	2,772	-0.22%
2021/02/19	1	55.50	0	0.00	55.60	1	2,704	0.04%
2021/02/17	1	54.70	0	0.00	54.50	1	2,654	0.04%
2021/02/02	0	0.00	1	52.10	53.10	-1	2,639	-0.04%
2021/01/28	0	0.00	1	53.20	52.50	-1	2,685	-0.04%
2021/01/25	1.1	54.02	5	54.30	54.10	-3.9	2,617	-0.15%
2021/01/22	0	0.00	1	52.40	53.00	-1	2,547	-0.04%
2021/01/21	0.1	52.00	0	0.00	52.00	0.1	2,522	0.00%
2021/01/20	2	51.80	0	0.00	51.40	2	2,523	0.08%
2021/01/19	1	51.60	4	52.03	51.60	-3	2,495	-0.12%
2021/01/18	1	50.00	0	0.00	51.00	1	2,478	0.04%
2021/01/15	3	51.00	0	0.00	50.60	3	2,457	0.12%
2021/01/07	0	0.00	4	53.70	53.50	-4	2,364	-0.17%
2021/01/05	1	53.20	0	0.00	53.10	1	2,399	0.04%
2021/01/04	3	54.10	0	0.00	54.00	3	2,411	0.12%
2020/12/30	0.1	53.50	0	0.00	53.40	0.1	2,417	0.00%
2020/12/24	0.1	53.20	0	0.00	53.00	0.1	2,721	0.00%
2020/12/23	2	52.75	0	0.00	52.80	2	2,826	0.07%
2020/12/22	2	53.20	3	52.40	52.40	-1	2,821	-0.04%
2020/12/18	3	51.80	0	0.00	52.10	3	2,896	0.10%
2020/12/16	0	0.00	3	52.60	52.60	-3	2,888	-0.10%
2020/12/15	1	50.80	0	0.00	50.90	1	2,928	0.03%
2020/12/11	3	51.80	0	0.00	51.60	3	3,064	0.10%
2020/12/09	1	53.90	0	0.00	53.60	1	3,033	0.03%
2020/12/08	1	53.90	0	0.00	54.00	1	3,029	0.03%
2020/12/04	1	53.30	0	0.00	53.20	1	3,079	0.03%
2020/12/03	1	53.70	0	0.00	53.80	1	3,101	0.03%
2020/12/02	0.1	55.70	0	0.00	54.80	0.1	3,198	0.00%
2020/11/30	1	56.20	3	55.40	56.30	-2	3,454	-0.06%
2020/11/27	3	54.50	0	0.00	54.60	3	3,381	0.09%
2020/11/24	1	54.20	0	0.00	53.90	1	3,491	0.03%
2020/11/23	0	0.00	3	54.60	54.60	-3	3,505	-0.09%
2020/11/18	1	53.80	1	53.10	53.60	0	3,768	0.00%
2020/11/17	0	0.00	5	53.70	53.70	-5	3,827	-0.13%
2020/11/16	3	54.00	0	0.00	53.70	3	4,020	0.07%
2020/11/13	3	54.00	5	54.38	54.30	-2	4,274	-0.05%
2020/11/12	0	0.00	10	54.20	53.90	-10	4,411	-0.23%
2020/11/11	6	53.60	0	0.00	54.00	6	4,475	0.13%
2020/11/06	12	57.03	0	0.00	56.20	12	4,648	0.26%
2020/11/04	5	57.00	0	0.00	58.20	5	4,822	0.10%
2020/10/30	1	59.50	0	0.00	58.50	1	5,278	0.02%
2020/10/29	1	58.40	0.5	60.20	60.10	0.5	5,480	0.01%
2020/10/27	1	60.80	0	0.00	60.70	1	5,965	0.02%
2020/10/26	2	61.80	0	0.00	61.50	2	6,063	0.03%
2020/10/22	2	62.10	1	62.70	61.80	1	6,177	0.02%
2020/10/21	0	0.00	10	63.30	63.30	-10	6,184	-0.16%
2020/10/20	0	0.00	5	63.40	63.20	-5	6,218	-0.08%
2020/10/19	0	0.00	2	62.90	62.60	-2	6,266	-0.03%
2020/10/16	17	62.35	0	0.00	61.90	17	6,337	0.27%
2020/10/15	0	0.00	2	64.60	64.50	-2	6,330	-0.03%
2020/10/12	1	62.60	2	63.30	63.40	-1	6,287	-0.02%
2020/10/08	2	62.40	1	62.60	62.60	1	6,343	0.02%
2020/09/30	1	60.70	5	61.98	62.10	-4	6,334	-0.06%
2020/09/29	8	62.71	2	64.00	61.00	6	6,342	0.09%
2020/09/28	0	0.00	11	62.23	63.70	-11	6,247	-0.18%
2020/09/25	1	59.90	5	61.28	59.70	-4	6,317	-0.06%
2020/09/23	23	63.38	37.4	63.92	62.50	-14.4	6,307	-0.23%
2020/09/22	2	62.45	0	0.00	62.50	2	6,259	0.03%
2020/09/21	10	62.45	0	0.00	62.30	10	6,258	0.16%
2020/09/18	10	63.45	0	0.00	63.20	10	6,255	0.16%
2020/09/17	0	0.00	3	63.63	63.10	-3	6,198	-0.05%
2020/09/11	2	59.75	1	59.80	59.30	1	6,085	0.02%
2020/09/10	0	0.00	2	60.80	60.40	-2	6,095	-0.03%
2020/09/09	1.4	60.60	0	0.00	61.10	1.4	6,120	0.02%
2020/09/08	1	61.30	0	0.00	60.10	1	6,064	0.02%
2020/09/07	3	62.13	6	61.43	59.40	-3	6,045	-0.05%
2020/09/04	10	64.64	2	63.95	64.00	8	5,928	0.13%
2020/09/03	9	66.91	9	66.84	65.80	0	5,879	0.00%
2020/09/02	0	0.00	2	62.95	63.00	-2	5,700	-0.04%
2020/09/01	2	62.80	5	63.30	61.70	-3	5,711	-0.05%
2020/08/31	7	62.94	1	63.80	62.80	6	5,677	0.11%
2020/08/28	1	61.30	2	62.45	63.20	-1	5,652	-0.02%
2020/08/26	2	62.75	0	0.00	62.50	2	5,637	0.04%
2020/08/25	6	62.62	14	63.66	64.00	-8	5,611	-0.14%
2020/08/24	1	60.80	2	61.65	60.70	-1	5,509	-0.02%
2020/08/21	7	60.44	8	60.83	60.60	-1	5,541	-0.02%
2020/08/20	22	62.66	8	60.66	59.00	14	5,510	0.25%
2020/08/19	3	63.73	7	64.70	65.50	-4	5,434	-0.07%
2020/08/18	3	63.10	6	64.57	63.10	-3	5,226	-0.06%
2020/08/17	5	62.30	2	62.40	62.20	3	5,146	0.06%
2020/08/14	0	0.00	13	62.30	63.50	-13	5,108	-0.25%
2020/08/13	11	62.61	3	63.00	61.60	8	5,105	0.16%
2020/08/12	2	61.40	2	61.80	62.00	0	5,154	0.00%
2020/08/11	4	60.80	5	61.54	60.30	-1	5,213	-0.02%
2020/08/10	7	61.60	4	61.45	60.10	3	5,196	0.06%
2020/08/07	17	61.16	14	61.10	62.90	3	5,354	0.06%
2020/08/06	10	63.18	13	62.76	62.80	-3	5,333	-0.06%
2020/08/05	14	60.08	17	60.34	60.10	-3	5,261	-0.06%
2020/08/04	22	58.56	15	58.39	58.90	7	5,531	0.13%
2020/08/03	6	58.83	25	59.14	60.00	-19	5,663	-0.34%
2020/07/31	3	55.27	5	54.76	55.30	-2	5,404	-0.04%
2020/07/30	4	53.73	2	54.00	52.00	2	5,289	0.04%
2020/07/29	4	53.60	4	54.30	54.30	0	5,230	0.00%
2020/07/28	0	0.00	1	54.00	53.90	-1	5,176	-0.02%
2020/07/23	0	0.00	3	54.10	54.10	-3	5,195	-0.06%
2020/07/22	6	53.82	5	53.38	53.60	1	5,164	0.02%
2020/07/21	0	0.00	6	52.10	52.00	-6	5,124	-0.12%
2020/07/20	0	0.00	1	51.10	51.40	-1	5,104	-0.02%
2020/07/16	2	50.50	0	0.00	51.20	2	5,108	0.04%
2020/07/15	3	51.87	6	50.20	51.00	-3	5,084	-0.06%
2020/07/14	7	49.26	2	49.60	49.25	5	5,038	0.10%
2020/07/13	0	0.00	0.5	49.05	49.00	-0.5	5,031	-0.01%
2020/07/10	1	49.05	0	0.00	48.40	1	5,048	0.02%
2020/07/09	0	0.00	4	50.30	50.20	-4	5,033	-0.08%
2020/07/08	4	50.88	3	51.50	50.90	1	5,027	0.02%
2020/07/07	4	53.43	1	52.80	52.80	3	5,017	0.06%
2020/07/06	5	56.40	3	54.33	56.30	2	5,016	0.04%
2020/07/03	0	0.00	5	52.30	52.00	-5	4,914	-0.10%
2020/07/01	6	51.37	0	0.00	51.00	6	4,909	0.12%
2020/06/29	1	50.40	0	0.00	50.30	1	4,940	0.02%
2020/06/19	0	0.00	5	50.80	51.60	-5	5,025	-0.10%
2020/06/17	1	50.00	0	0.00	50.20	1	5,028	0.02%
2020/06/16	3	50.10	3	50.50	50.80	0	5,064	0.00%
2020/06/15	8	49.25	4	49.48	49.15	4	5,076	0.08%
2020/06/12	1	48.55	0	0.00	48.80	1	5,072	0.02%
2020/06/10	1	50.70	0	0.00	51.20	1	5,044	0.02%
2020/06/08	0	0.00	1	50.20	50.20	-1	4,972	-0.02%
2020/06/05	1	52.60	0	0.00	52.70	1	4,900	0.02%
2020/06/04	1	52.30	1	52.40	52.80	0	4,912	0.00%
2020/06/03	2	53.05	0	0.00	52.40	2	4,887	0.04%
2020/06/02	1	52.90	0	0.00	53.10	1	4,841	0.02%
2020/06/01	1	53.00	1	52.70	52.50	0	4,793	0.00%
2020/05/29	1	53.20	0	0.00	53.60	1	4,727	0.02%
2020/05/28	0	0.00	1	56.00	53.90	-1	4,680	-0.02%
2020/05/26	6	53.57	11	54.06	54.50	-5	4,522	-0.11%
2020/05/25	0	0.00	1	52.70	53.50	-1	4,417	-0.02%
2020/05/22	0	0.00	3	51.87	51.40	-3	4,350	-0.07%
2020/05/21	5.5	52.61	1	52.20	52.00	4.5	4,312	0.10%
2020/05/20	0	0.00	1	51.70	52.40	-1	4,264	-0.02%
2020/05/19	3	51.77	3	51.97	53.00	0	4,157	0.00%
2020/05/15	3	50.63	2	49.00	49.50	1	3,862	0.03%
2020/05/14	28	50.36	28	49.96	49.20	0	3,760	0.00%
2020/05/13	8	49.42	10	49.37	49.55	-2	3,537	-0.06%
2020/05/11	7	48.93	13	48.60	48.00	-6	3,351	-0.18%
2020/05/08	17	44.95	25	45.26	45.80	-8	2,916	-0.27%
2020/05/07	7	41.08	7	41.22	41.65	0	2,592	0.00%
2020/05/05	0	0.00	9	40.05	39.85	-9	2,508	-0.36%
2020/05/04	4	38.61	1	38.50	38.60	3	2,474	0.12%
2020/04/29	10	39.82	6	40.39	39.20	4	2,505	0.16%
2020/04/28	3	38.85	22	38.80	39.00	-19	2,471	-0.77%
2020/04/27	2	38.43	3	38.45	38.65	-1	2,479	-0.04%
2020/04/24	3	37.88	6	38.30	37.90	-3	2,474	-0.12%
2020/04/23	3	37.33	4	37.74	37.55	-1	2,469	-0.04%
2020/04/21	3	36.65	0	0.00	36.45	3	2,483	0.12%
2020/04/20	0	0.00	2	37.33	37.50	-2	2,494	-0.08%
2020/04/17	4	38.18	6	37.80	37.70	-2	2,524	-0.08%
2020/04/16	6	37.50	0	0.00	37.50	6	2,545	0.24%
2020/04/15	2	37.40	0	0.00	37.50	2	2,582	0.08%
2020/04/14	2	37.25	9	37.87	37.80	-7	2,611	-0.27%
2020/04/13	2	36.90	0	0.00	36.95	2	2,640	0.08%
2020/04/09	7	37.66	5	37.37	36.50	2	2,791	0.07%
2020/04/08	2	34.40	3	35.62	35.70	-1	2,758	-0.04%
2020/04/07	0	0.00	4	33.85	34.10	-4	2,841	-0.14%
2020/04/01	11	31.84	10	31.72	31.60	1	3,169	0.03%
2020/03/30	1	30.50	0	0.00	30.90	1	3,143	0.03%
2020/03/27	0	0.00	1	31.15	30.45	-1	3,144	-0.03%
2020/03/26	1	30.05	0	0.00	29.90	1	3,114	0.03%
2020/03/24	2	28.85	0	0.00	28.45	2	3,178	0.06%
2020/03/18	3	33.50	0	0.00	32.55	3	3,306	0.09%
2020/03/16	20	33.45	0	0.00	33.10	20	3,416	0.59%
2020/03/11	0	0.00	30	38.18	38.00	-30	3,879	-0.77%
2020/03/10	0	0.00	4	37.00	37.60	-4	3,913	-0.10%
2020/03/09	0	0.00	4	39.00	38.80	-4	3,908	-0.10%
2020/03/04	8	40.81	0	0.00	40.70	8	4,079	0.20%
2020/03/02	0	0.00	7	39.05	40.00	-7	4,104	-0.17%
2020/02/27	0	0.00	7	39.65	39.50	-7	4,139	-0.17%
2020/02/26	3	41.10	3	41.70	40.90	0	4,277	0.00%
2020/02/24	2	40.20	6	40.55	41.15	-4	4,413	-0.09%
2020/02/21	6	40.40	4	40.30	40.20	2	4,407	0.05%
2020/02/19	7	40.83	0	0.00	40.90	7	4,473	0.16%
2020/02/17	3	41.20	0	0.00	40.80	3	4,724	0.06%
2020/02/13	8	42.40	3	42.25	41.80	5	4,853	0.10%
2020/02/12	13	42.00	10	42.05	41.90	3	5,027	0.06%
2020/02/10	1	40.70	6	41.50	41.60	-5	5,332	-0.09%
2020/02/07	3	42.30	2	41.65	41.65	1	5,733	0.02%
2020/02/06	2	43.25	3	43.45	43.10	-1	6,520	-0.02%
2020/02/05	5	43.02	1	43.45	43.05	4	6,803	0.06%
2020/02/04	1	43.40	0	0.00	43.35	1	6,830	0.01%
2020/02/03	4	42.56	3	43.00	42.90	1	6,848	0.01%
2020/01/31	0	0.00	3	43.20	44.25	-3	6,815	-0.04%
2020/01/30	3	42.20	11	42.36	43.10	-8	6,825	-0.12%
2020/01/20	1	45.95	5	46.14	46.05	-4	6,819	-0.06%
2020/01/17	2	46.10	0	0.00	45.90	2	6,900	0.03%
2020/01/14	3	45.35	0	0.00	45.45	3	6,923	0.04%
2020/01/13	5	44.66	6	45.03	45.25	-1	6,986	-0.01%
2020/01/10	3	43.50	15	44.39	44.70	-12	7,025	-0.17%
2020/01/09	0	0.00	5	44.00	44.00	-5	6,990	-0.07%
2020/01/07	5	43.25	5	43.60	42.60	0	6,929	0.00%
2020/01/06	9	43.67	1	44.30	42.90	8	6,900	0.12%
2020/01/03	15	46.10	0	0.00	45.65	15	6,836	0.22%
2020/01/02	46	46.87	0	0.00	46.75	46	6,798	0.68%
2019/12/31	6	48.08	10	47.05	47.35	-4	6,846	-0.06%
2019/12/30	8	46.24	40	46.56	48.20	-32	6,774	-0.47%
2019/12/27	14	45.06	2	45.15	45.25	12	6,496	0.18%
2019/12/26	0	0.00	5	44.15	44.10	-5	6,427	-0.08%
2019/12/25	11	43.70	51	43.55	43.70	-40	6,480	-0.62%
2019/12/20	15	44.55	25	45.98	44.45	-10	6,597	-0.15%
2019/12/19	0	0.00	16	45.10	45.10	-16	6,533	-0.24%
2019/12/17	1	45.15	31	45.14	44.70	-30	6,609	-0.45%
2019/12/16	0	0.00	4	44.39	44.45	-4	6,544	-0.06%
2019/12/13	24	44.30	0	0.00	43.65	24	6,497	0.37%
2019/12/12	0	0.00	21	44.71	45.00	-21	6,451	-0.33%
2019/12/11	6	43.85	0	0.00	43.95	6	6,394	0.09%
2019/12/10	19	44.58	0	0.00	44.20	19	6,374	0.30%
2019/12/09	19	44.22	43	44.84	45.55	-24	6,283	-0.38%
2019/12/06	16	44.11	11	44.71	43.20	5	6,124	0.08%
2019/12/05	44	43.51	0	0.00	43.25	44	5,947	0.74%
2019/12/04	11	42.95	5	42.80	42.80	6	5,925	0.10%
2019/12/02	0	0.00	7	41.31	41.70	-7	5,887	-0.12%
2019/11/29	3	43.38	3	44.20	42.65	0	5,860	0.00%
2019/11/27	1	43.35	0	0.00	43.35	1	5,937	0.02%
2019/11/26	12	43.87	15	43.95	43.95	-3	5,982	-0.05%
2019/11/25	20	44.13	32	44.55	43.80	-12	6,024	-0.20%
2019/11/22	28	43.34	21	43.05	43.05	7	5,904	0.12%
2019/11/21	10	42.35	10	42.75	42.75	0	5,881	0.00%
2019/11/19	58	42.30	1	41.85	41.85	57	6,173	0.92%
2019/11/18	26	42.51	1	42.60	42.45	25	6,377	0.39%
2019/11/15	1	43.10	3	43.35	42.50	-2	6,449	-0.03%
2019/11/14	13	42.17	21	42.62	42.65	-8	6,527	-0.12%
2019/11/13	8	42.15	0	0.00	41.60	8	6,578	0.12%
2019/11/12	0	0.00	10	41.25	41.50	-10	6,679	-0.15%
2019/11/11	1	41.85	5	40.76	40.80	-4	6,863	-0.06%
2019/11/08	3	43.70	3	43.17	44.10	0	6,978	0.00%
2019/11/07	3	42.83	4	42.35	42.90	-1	7,406	-0.01%
2019/11/06	23	43.78	5	44.51	43.30	18	7,756	0.23%
2019/11/05	17	42.96	17.1	43.28	44.05	-0.1	7,513	0.00%
2019/11/04	0	0.00	6	41.05	41.05	-6	6,716	-0.09%
2019/10/25	0	0.00	113	39.89	39.20	-113	6,523	-1.73%	大賣/鉅額交易
2019/10/24	112	39.19	3	38.90	39.35	109	6,450	1.69%	大買/鉅額交易
2019/10/22	0	0.00	2	38.85	38.95	-2	6,487	-0.03%
2019/10/17	5	37.60	1	37.90	37.95	4	6,408	0.06%
2019/10/15	2	36.85	0	0.00	36.90	2	6,461	0.03%
2019/10/09	1	36.75	0	0.00	36.80	1	6,430	0.02%
2019/10/08	3	38.32	0	0.00	37.60	3	6,393	0.05%
2019/10/07	5	38.90	6	38.82	38.65	-1	6,324	-0.02%
2019/10/04	1	37.00	0	0.00	36.65	1	6,187	0.02%
2019/10/03	1	37.40	1	37.65	37.60	0	6,099	0.00%
2019/10/02	1	37.45	0	0.00	37.40	1	6,086	0.02%
2019/09/27	0	0.00	1	38.00	37.70	-1	6,045	-0.02%
2019/09/25	3	40.13	4	40.14	39.75	-1	5,960	-0.02%
2019/09/20	2	39.90	0	0.00	40.20	2	5,815	0.03%
2019/09/19	1	39.40	2	39.00	39.70	-1	5,713	-0.02%
2019/09/18	3	38.83	1	38.85	38.60	2	5,654	0.04%
2019/09/17	0	0.00	1	39.55	38.75	-1	5,646	-0.02%
2019/09/16	0	0.00	2	39.35	39.05	-2	5,621	-0.04%
2019/09/12	0	0.00	10	38.15	38.60	-10	5,580	-0.18%
2019/09/11	1	37.35	1	37.90	37.60	0	5,545	0.00%
2019/09/09	2	39.08	7	39.08	38.75	-5	5,429	-0.09%
2019/09/06	1	39.05	2	38.78	38.65	-1	5,360	-0.02%
2019/09/05	2	38.60	2	38.65	38.70	0	5,331	0.00%
2019/09/03	1	38.30	0	0.00	38.05	1	5,259	0.02%
2019/09/02	0	0.00	2	37.80	38.00	-2	5,235	-0.04%
2019/08/30	7	38.88	0	0.00	38.00	7	5,193	0.13%
2019/08/29	0	0.00	6	38.15	38.45	-6	5,041	-0.12%
2019/08/27	5	38.35	3	38.35	37.65	2	4,855	0.04%
2019/08/26	10	38.02	0	0.00	37.65	10	4,812	0.21%
2019/08/23	5	39.35	1	39.50	39.50	4	4,725	0.08%
2019/08/22	8	41.08	3	40.58	40.35	5	4,597	0.11%
2019/08/21	10	40.55	10	41.20	41.50	0	4,352	0.00%
2019/08/20	2	39.00	1	39.95	38.70	1	4,111	0.02%
2019/08/19	4	39.60	3	39.70	39.30	1	4,024	0.02%
2019/08/16	0	0.00	3	39.80	38.80	-3	3,812	-0.08%
2019/08/15	5	39.58	5	39.10	39.30	0	3,673	0.00%
2019/08/14	44	41.33	40	40.89	41.10	4	3,505	0.11%
2019/08/13	5	41.82	0.2	41.80	41.75	4.8	3,241	0.15%
2019/08/12	88	41.95	97	41.98	42.70	-9	2,930	-0.31%
2019/08/08	14	37.63	15.3	37.59	39.30	-1.3	2,351	-0.06%
2019/08/07	4	35.34	2	34.85	35.75	2	1,848	0.11%
2019/08/06	1	32.20	1	32.00	32.50	0	1,686	0.00%
2019/08/05	0	0.00	3	33.10	32.95	-3	1,691	-0.18%
2019/08/02	18	34.49	0	0.00	33.80	18	1,692	1.06%
2019/08/01	1	35.35	1	34.90	34.90	0	1,663	0.00%
2019/07/31	1	35.00	0	0.00	35.25	1	1,583	0.06%
2019/07/25	0	0.00	5	35.30	35.30	-5	1,480	-0.34%
2019/07/24	5	35.25	26	35.46	35.05	-21	1,462	-1.44%
2019/07/17	1	32.45	1	32.60	32.70	0	1,280	0.00%
2019/07/16	1	31.30	0	0.00	31.80	1	1,255	0.08%
2019/07/08	0	0.00	6	32.00	32.00	-6	1,815	-0.33%
2019/07/05	0	0.00	1	32.00	31.90	-1	1,815	-0.06%
2019/07/03	10	33.70	0	0.00	33.55	10	1,790	0.56%
2019/07/02	0	0.00	10	33.99	33.95	-10	1,808	-0.55%
2019/07/01	10	33.70	1	33.70	33.90	9	1,803	0.50%
2019/06/28	1	32.90	0	0.00	32.90	1	1,803	0.06%
2019/06/27	0	0.00	3	32.85	32.85	-3	1,834	-0.16%
2019/06/24	1	33.10	0	0.00	33.10	1	1,909	0.05%
2019/06/21	2	33.45	0	0.00	33.40	2	1,954	0.10%
2019/06/10	0	0.00	1	32.20	32.00	-1	2,079	-0.05%
2019/06/06	1	31.60	5	31.45	31.70	-4	2,087	-0.19%
2019/06/04	1	31.60	0	0.00	31.30	1	2,114	0.05%
2019/05/31	0	0.00	3	31.15	31.45	-3	2,220	-0.14%
2019/05/30	6	30.88	0	0.00	31.10	6	2,233	0.27%
2019/05/28	0	0.00	3	29.95	30.55	-3	2,283	-0.13%
2019/05/27	3	29.55	0	0.00	29.60	3	2,277	0.13%
2019/05/23	0	0.00	1	30.00	29.50	-1	2,260	-0.04%
2019/05/22	0	0.00	9	30.88	30.45	-9	2,272	-0.40%
2019/05/21	4	30.98	0	0.00	30.50	4	2,261	0.18%
2019/05/20	5	30.76	0	0.00	30.65	5	2,264	0.22%
2019/05/17	1	30.95	13	30.34	30.40	-12	2,283	-0.53%
2019/05/16	1	31.70	1	31.60	31.05	0	2,284	0.00%
2019/05/15	11	32.25	0	0.00	32.15	11	2,286	0.48%
2019/05/14	1	30.90	0	0.00	32.20	1	2,305	0.04%
2019/05/13	2	32.15	20	32.15	32.00	-18	2,325	-0.77%
2019/05/09	2	35.45	0	0.00	34.80	2	2,330	0.09%
2019/05/08	3	35.85	0	0.00	35.80	3	2,314	0.13%
2019/05/07	2	36.15	0	0.00	36.25	2	2,297	0.09%
2019/04/23	1	37.80	0	0.00	38.15	1	2,274	0.04%
2019/04/22	0	0.00	3	38.45	38.40	-3	2,249	-0.13%
2019/04/19	3	38.87	0	0.00	38.20	3	2,243	0.13%
2019/04/17	2	39.08	3	38.98	38.50	-1	2,105	-0.05%
2019/04/16	1	38.70	1	39.25	38.45	0	1,992	0.00%
2019/04/15	24	38.44	0	0.00	39.15	24	1,931	1.24%
2019/04/09	0	0.00	2	36.00	36.00	-2	1,715	-0.12%
2019/04/08	2	36.10	0	0.00	36.15	2	1,707	0.12%
2019/03/29	0	0.00	3	35.40	35.30	-3	1,754	-0.17%
2019/03/25	5	36.80	0	0.00	36.75	5	1,734	0.29%
2019/03/22	1	37.30	0	0.00	37.20	1	1,800	0.06%
2019/03/21	0	0.00	1	37.75	37.75	-1	1,822	-0.05%
2019/03/19	0	0.00	1	37.65	37.40	-1	1,840	-0.05%
2019/03/15	2	37.38	0	0.00	37.15	2	1,884	0.11%
2019/03/12	0	0.00	1	38.95	38.75	-1	2,032	-0.05%
2019/03/08	0	0.00	21	39.15	39.00	-21	2,143	-0.98%
2019/03/07	10	39.55	12	40.05	39.60	-2	2,160	-0.09%
2019/03/06	2	41.08	1	40.90	40.75	1	2,195	0.05%
2019/03/04	0	0.00	10	38.90	39.75	-10	2,332	-0.43%
2019/02/27	6	37.95	0	0.00	38.30	6	2,312	0.26%
2019/02/26	4	39.00	0	0.00	38.85	4	2,293	0.17%
2019/02/25	1	39.60	0	0.00	39.40	1	2,323	0.04%
2019/02/22	2	40.05	1	39.70	39.60	1	2,318	0.04%
2019/02/21	1	39.80	0	0.00	40.35	1	2,306	0.04%
2019/02/20	0	0.00	3	39.95	39.70	-3	2,283	-0.13%
2019/02/18	5	39.60	0	0.00	39.65	5	2,250	0.22%
2019/02/13	20	39.65	20	40.60	39.50	0	2,184	0.00%
2019/02/11	0.3	39.25	0	0.00	39.25	0.3	2,133	0.01%
2019/01/29	5	37.75	0	0.00	37.55	5	2,071	0.24%
2019/01/07	5.2	36.01	0	0.00	36.45	5.2	1,985	0.26%
2018/12/25	1	38.80	0	0.00	38.15	1	2,068	0.05%
2018/12/24	0	0.00	6	38.52	38.35	-6	2,046	-0.29%
2018/12/21	0	0.00	10	37.00	37.05	-10	2,037	-0.49%
2018/12/19	1	37.60	0	0.00	37.60	1	2,035	0.05%
2018/12/13	5	40.00	0	0.00	39.50	5	1,936	0.26%
2018/12/11	3	39.90	0	0.00	40.00	3	1,941	0.15%
2018/12/10	15	40.17	0	0.00	39.15	15	1,986	0.76%
2018/12/07	0	0.00	1	39.50	41.00	-1	1,952	-0.05%
2018/12/05	2	41.63	4	41.85	41.40	-2	1,870	-0.11%
2018/12/04	10	40.60	0	0.00	41.40	10	1,835	0.54%
2018/12/03	0	0.00	5	40.35	40.95	-5	1,856	-0.27%
2018/11/30	1	39.15	0	0.00	38.70	1	1,851	0.05%
2018/11/29	0	0.00	3	39.28	39.20	-3	1,870	-0.16%
2018/11/28	7	38.04	10	38.18	38.00	-3	1,890	-0.16%
2018/11/27	21	37.27	8	37.85	37.80	13	1,944	0.67%
2018/11/22	2	35.45	3	35.70	34.60	-1	2,359	-0.04%
2018/11/15	3	34.45	0	0.00	34.05	3	2,524	0.12%
2018/11/13	0	0.00	1	33.80	34.00	-1	2,558	-0.04%
2018/11/12	0	0.00	2	34.20	34.20	-2	2,570	-0.08%
2018/11/09	1	34.10	0	0.00	34.10	1	2,579	0.04%
2018/10/31	5	33.65	0	0.00	33.50	5	2,609	0.19%
2018/10/29	2	32.10	0	0.00	31.75	2	2,614	0.08%
2018/10/24	0	0.00	5	35.00	34.30	-5	2,631	-0.19%
2018/10/17	0	0.00	1	36.80	36.55	-1	2,761	-0.04%
2018/10/15	1	36.00	0	0.00	36.10	1	2,825	0.04%
2018/10/12	15	35.43	0	0.00	36.20	15	2,907	0.52%
2018/10/09	0	0.00	1	40.85	39.00	-1	3,019	-0.03%
2018/10/08	0	0.00	2	40.10	40.50	-2	2,997	-0.07%
2018/10/05	0	0.00	11	41.90	40.55	-11	3,008	-0.37%
2018/10/04	0	0.00	5	42.45	42.85	-5	2,990	-0.17%
2018/10/01	1	44.70	0	0.00	45.00	1	2,999	0.03%
2018/09/25	0	0.00	2	43.30	43.30	-2	3,023	-0.07%
2018/09/20	1	43.00	4	43.11	41.90	-3	3,210	-0.09%
2018/09/18	0	0.00	1	44.00	44.00	-1	3,234	-0.03%
2018/09/14	2	44.10	0	0.00	44.40	2	3,207	0.06%
2018/09/12	0	0.00	4	45.50	46.10	-4	3,142	-0.13%
2018/09/11	4	45.04	0	0.00	45.20	4	3,181	0.13%
2018/09/10	3	45.42	3	45.57	44.05	0	3,236	0.00%
2018/09/07	7	47.26	14	46.57	45.25	-7	3,224	-0.22%
2018/09/06	5	48.22	2	48.95	49.15	3	3,176	0.09%
2018/09/05	3	48.08	0	0.00	48.20	3	3,136	0.10%
2018/09/04	7	49.60	0	0.00	49.00	7	3,106	0.23%
2018/09/03	1	50.90	5	50.04	48.80	-4	3,051	-0.13%
2018/08/31	18	48.94	17	49.92	50.30	1	2,962	0.03%
2018/08/30	6	47.90	6	47.20	47.60	0	2,741	0.00%
2018/08/29	14	45.94	8	45.77	47.20	6	2,671	0.22%
2018/08/28	6	44.77	16	45.07	44.60	-10	2,691	-0.37%
2018/08/24	7	43.71	0	0.00	43.50	7	2,677	0.26%
2018/08/23	6	44.93	0	0.00	44.80	6	2,673	0.22%
2018/08/13	0	0.00	1	42.30	42.10	-1	2,636	-0.04%
2018/08/08	1	44.45	1	43.50	43.15	0	2,619	0.00%
2018/08/02	1	45.55	1	45.00	43.00	0	2,693	0.00%
2018/07/27	1	44.10	0	0.00	43.50	1	2,725	0.04%
2018/07/25	0	0.00	1	44.45	44.05	-1	2,686	-0.04%
2018/07/23	0	0.00	1	43.95	43.00	-1	2,683	-0.04%
2018/07/19	0	0.00	2	45.10	44.80	-2	2,662	-0.08%
2018/07/18	1	45.45	3	46.08	46.45	-2	2,624	-0.08%
2018/07/13	0	0.00	2	44.00	43.60	-2	2,649	-0.08%
2018/07/12	1	43.85	1	44.15	43.55	0	2,677	0.00%
2018/07/11	1	44.45	1	44.00	43.65	0	2,692	0.00%
2018/07/10	1	42.60	1.1	41.21	42.90	-0.1	2,662	0.00%
2018/07/06	0	0.00	1	41.05	41.90	-1	2,632	-0.04%
2018/07/03	1	43.60	0	0.00	43.50	1	2,613	0.04%
2018/07/02	1	44.80	0	0.00	44.55	1	2,564	0.04%
2018/06/29	1	44.20	0	0.00	43.20	1	2,553	0.04%
2018/06/28	1	43.90	2	43.55	44.15	-1	2,405	-0.04%
2018/06/26	0	0.00	1	40.25	39.90	-1	2,341	-0.04%
2018/06/25	0	0.00	1	41.50	41.35	-1	2,337	-0.04%
2018/06/20	2	40.90	0	0.00	40.75	2	2,383	0.08%
2018/06/19	5	44.72	0	0.00	44.55	5	2,338	0.21%
2018/06/06	0	0.00	2	48.20	46.90	-2	2,247	-0.09%
2018/06/05	0	0.00	1	44.90	47.35	-1	2,178	-0.05%
2018/06/04	1	43.50	0	0.00	43.75	1	2,015	0.05%
2018/06/01	0	0.00	10	39.75	39.80	-10	1,961	-0.51%
2018/05/30	10	39.05	0	0.00	39.05	10	2,053	0.49%
2018/05/28	2	40.50	0	0.00	40.60	2	2,075	0.10%
2018/05/23	0	0.00	10	39.70	39.85	-10	2,111	-0.47%
2018/05/22	10	39.05	0	0.00	39.10	10	2,087	0.48%
2018/05/16	0	0.00	1	39.80	39.50	-1	2,181	-0.05%
2018/05/14	1	40.95	0	0.00	40.75	1	2,261	0.04%
2018/05/11	1	40.00	0	0.00	40.20	1	2,269	0.04%
2018/05/07	0	0.00	5	39.23	39.10	-5	2,314	-0.22%
2018/05/03	5	38.28	1	38.25	38.25	4	2,464	0.16%
2018/04/30	0	0.00	1	37.00	36.40	-1	2,711	-0.04%
2018/04/26	2	36.00	0	0.00	35.80	2	2,752	0.07%
2018/04/20	2	39.25	0	0.00	38.45	2	2,746	0.07%
2018/04/12	10	45.35	0	0.00	45.15	10	2,570	0.39%
2018/04/09	0	0.00	10	43.90	44.20	-10	2,676	-0.37%
2018/03/26	20	45.90	0	0.00	45.40	20	2,659	0.75%
2018/03/23	1	45.85	20	46.00	45.50	-19	2,650	-0.72%
2018/03/20	0	0.00	1	49.05	48.10	-1	2,674	-0.04%
2018/03/19	0	0.00	1	49.40	49.25	-1	2,712	-0.04%
2018/03/15	1	48.60	0	0.00	48.45	1	2,769	0.04%
2018/03/13	2	49.38	0	0.00	48.90	2	2,767	0.07%
2018/02/26	0	0.00	1	53.00	52.20	-1	2,943	-0.03%
2018/02/21	10	52.36	10	53.25	52.20	0	2,957	0.00%
2018/02/12	1	50.50	0	0.00	50.50	1	2,944	0.03%
2018/02/01	0	0.00	1	58.20	57.50	-1	2,945	-0.03%
2018/01/31	0	0.00	1	56.90	59.50	-1	2,934	-0.03%
2018/01/29	2	59.80	0	0.00	58.50	2	2,999	0.07%
2018/01/26	0	0.00	2	60.70	57.00	-2	2,955	-0.07%
2018/01/25	3	59.03	2.2	58.72	58.90	0.8	2,847	0.03%
2018/01/24	9	54.79	11	55.44	55.90	-2	2,779	-0.07%
2018/01/23	0	0.00	3	54.17	53.10	-3	2,776	-0.11%
2018/01/19	0	0.00	4	53.50	53.10	-4	2,819	-0.14%
2018/01/17	1	51.50	1	52.90	51.90	0	2,844	0.00%
2018/01/08	1	51.40	0	0.00	51.00	1	3,583	0.03%
2018/01/04	0	0.00	3	53.53	54.00	-3	3,698	-0.08%
2018/01/03	1	51.90	1	51.00	51.50	0	3,789	0.00%
2018/01/02	3	50.93	0	0.00	50.30	3	3,843	0.08%