立敦 (6175)-永豐金券商分點個股進出

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

立敦

(6175)

可現股當沖

股價
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
123張
產業
上櫃電子零組件類股▲0.58%
251人加入追蹤

立即追蹤
本地時間:13:30

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

立敦 (6175)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	36.25	36.25	-1	115	-0.87%
2024/04/22	2	36.35	1	36.40	36.00	1	112	0.89%
2024/04/19	2	36.53	1	35.85	35.85	1	111	0.90%
2024/04/15	1	35.85	2	35.93	35.85	-1	99	-1.00%
2024/04/12	0	0.00	2	36.10	36.15	-2	98	-2.03%
2024/04/08	0	0.00	4	34.68	34.80	-4	92	-4.32%
2024/04/01	0	0.00	5	34.20	34.80	-5	91	-5.47%
2024/03/29	0	0.00	1	33.85	33.80	-1	88	-1.13%
2024/03/28	0	0.00	1	34.15	33.65	-1	88	-1.13%
2024/03/27	1	33.80	0	0.00	33.85	1	87	1.14%
2024/03/22	1	33.95	1	34.05	34.05	0	87	0.00%
2024/03/19	2	33.85	2	33.95	33.95	0	96	0.00%
2024/03/15	0	0.00	23	33.23	33.70	-23	99	-23.07%
2024/03/14	1	33.65	1	33.90	33.40	0	100	0.00%
2024/03/11	3	34.47	2	34.45	34.10	1	111	0.90%
2024/03/08	0	0.00	15	34.57	34.45	-15	111	-13.40%
2024/03/06	1	35.50	0	0.00	35.90	1	120	0.83%
2024/03/01	1	35.85	0	0.00	35.85	1	165	0.60%
2024/02/29	5	36.00	0	0.00	36.15	5	166	3.01%
2024/02/27	3	35.55	0	0.00	35.40	3	168	1.78%
2024/02/16	0	0.00	1	35.80	35.85	-1	169	-0.59%
2024/02/15	1	35.25	2	35.40	35.40	-1	168	-0.59%
2024/02/05	2	34.55	2	34.55	34.55	0	168	0.00%
2024/02/02	1	34.50	0	0.00	34.40	1	168	0.59%
2024/01/17	0	0.00	1	35.70	35.25	-1	170	-0.59%
2024/01/15	1	35.25	0	0.00	35.40	1	167	0.60%
2024/01/11	1	35.25	1	35.50	35.50	0	168	0.00%
2024/01/05	3	36.38	1	36.25	35.85	2	169	1.18%
2023/12/29	1	36.60	1	36.60	36.90	0	173	0.00%
2023/12/28	1	36.90	0	0.00	36.90	1	173	0.58%
2023/12/27	2	36.93	0	0.00	36.80	2	173	1.15%
2023/12/22	1	37.05	0	0.00	37.15	1	176	0.57%
2023/12/14	0	0.00	2	38.65	38.50	-2	179	-1.11%
2023/12/12	1	38.30	1	38.55	38.45	0	182	0.00%
2023/12/11	1	38.30	1	38.20	38.20	0	183	0.00%
2023/12/07	0	0.00	1	38.90	38.35	-1	186	-0.54%
2023/12/06	6	38.83	1	38.60	38.95	5	182	2.74%
2023/12/05	5	38.34	0	0.00	38.20	5	186	2.68%
2023/12/04	16	38.68	1	38.65	38.45	15	192	7.81%
2023/11/30	3	39.02	1	38.70	38.65	2	188	1.06%
2023/11/29	5	37.72	0	0.00	38.00	5	187	2.67%
2023/11/27	1	36.30	0	0.00	35.75	1	181	0.55%
2023/11/16	0	0.00	1	35.60	35.25	-1	179	-0.56%
2023/11/10	1	35.35	1	35.70	35.35	0	189	0.00%
2023/11/06	0	0.00	0	36.00	35.50	0	202	-0.02%
2023/10/31	0	0.00	1	34.65	34.35	-1	206	-0.48%
2023/10/30	0	0.00	1	34.70	34.70	-1	210	-0.47%
2023/10/25	1	34.70	1	34.95	34.80	0	221	0.00%
2023/10/19	0	0.00	1	34.15	34.15	-1	233	-0.43%
2023/10/18	2	34.25	0	0.00	34.35	2	235	0.85%
2023/10/02	1	36.20	1	36.60	36.65	0	287	0.00%
2023/09/28	0	0.00	1	35.80	35.95	-1	289	-0.35%
2023/09/26	2	36.80	0	0.00	36.45	2	304	0.66%
2023/09/22	1	36.60	1	36.75	36.70	0	305	0.00%
2023/09/21	1	37.50	1	37.40	36.85	0	307	0.00%
2023/09/20	0	0.00	2	37.65	37.65	-2	307	-0.65%
2023/09/19	1	38.30	0	0.00	37.85	1	308	0.32%
2023/09/08	2	38.10	2	38.00	38.00	0	318	0.00%
2023/09/07	1	37.80	0	0.00	37.80	1	312	0.32%
2023/09/05	1	37.80	1	37.70	37.85	0	329	0.00%
2023/09/04	4	37.76	7	37.87	37.65	-3	345	-0.87%
2023/08/17	0	0.00	3	36.15	36.35	-3	371	-0.81%
2023/08/14	1	34.50	1	34.95	34.30	0	422	0.00%
2023/08/11	1	36.35	0	0.00	35.40	1	421	0.24%
2023/08/10	1	36.20	0	0.00	36.20	1	422	0.24%
2023/08/09	0	0.00	1	38.05	36.80	-1	421	-0.24%
2023/08/07	1	37.35	0	0.00	37.55	1	424	0.24%
2023/08/04	1	37.30	1	37.70	37.45	0	429	0.00%
2023/08/02	3	37.75	3	37.78	37.20	0	434	0.00%
2023/08/01	1	37.50	0	0.00	37.60	1	435	0.23%
2023/07/31	0	0.00	5	37.86	38.00	-5	465	-1.07%
2023/07/28	1	37.50	3	37.85	37.85	-2	463	-0.43%
2023/07/27	0	0.00	5	37.32	37.40	-5	461	-1.08%
2023/07/19	1	37.50	1	37.65	37.35	0	498	0.00%
2023/07/18	2	38.80	2	38.38	37.85	0	507	0.00%
2023/07/17	2	38.33	47	38.43	38.60	-45	511	-8.80%
2023/07/14	0	0.00	30	38.25	38.20	-30	515	-5.83%
2023/07/13	15	38.73	12	38.30	38.30	3	530	0.57%
2023/07/12	7	39.04	0	0.00	38.35	7	548	1.28%
2023/07/11	12	39.01	0	0.00	38.90	12	566	2.12%
2023/07/10	27	38.91	12	38.68	38.60	15	579	2.59%
2023/07/07	53	39.64	2	39.48	39.10	51	609	8.36%
2023/07/06	1	38.95	0	0.00	38.80	1	605	0.17%
2023/07/04	1	38.85	1	38.80	39.10	0	608	0.00%
2023/06/29	0	0.00	1	38.45	38.30	-1	604	-0.17%
2023/06/28	1	37.50	0	0.00	37.45	1	602	0.17%
2023/06/21	1	38.35	1	38.45	38.35	0	617	0.00%
2023/06/20	0	0.00	1	38.40	38.00	-1	627	-0.16%
2023/06/16	1	38.90	0	0.00	38.80	1	624	0.16%
2023/06/06	1	38.80	2	38.33	38.30	-1	567	-0.18%
2023/06/02	0	0.00	1	38.60	38.65	-1	611	-0.16%
2023/05/29	1	38.40	0	0.00	38.35	1	619	0.16%
2023/05/26	0	0.00	3	38.45	38.20	-3	618	-0.48%
2023/05/25	1	38.50	6	38.82	38.95	-5	613	-0.82%
2023/05/24	1	38.60	0	0.00	38.60	1	615	0.16%
2023/05/22	0	0.00	18	38.62	38.60	-18	631	-2.85%
2023/05/19	0	0.00	13	38.66	38.35	-13	639	-2.03%
2023/05/18	37	38.51	0	0.00	38.90	37	632	5.85%
2023/05/17	0	0.00	59	37.25	37.50	-59	604	-9.76%
2023/05/15	0	0.00	1	37.35	37.05	-1	609	-0.16%
2023/05/12	1	38.25	1	38.10	38.30	0	609	0.00%
2023/05/10	0	0.00	20	37.28	38.40	-20	608	-3.29%
2023/05/09	20	38.58	0	0.00	37.60	20	617	3.24%
2023/05/05	1	38.50	0	0.00	38.30	1	645	0.15%
2023/05/03	6	38.64	0	0.00	38.50	6	652	0.92%
2023/05/02	3	39.25	0	0.00	39.05	3	674	0.44%
2023/04/27	3	38.38	0	0.00	38.80	3	660	0.45%
2023/04/26	5	38.70	0	0.00	38.70	5	654	0.76%
2023/04/25	16	37.74	0	0.00	37.95	16	647	2.47%
2023/04/24	6	38.88	1	38.85	38.80	5	642	0.78%
2023/04/19	0	0.00	2	40.20	39.75	-2	638	-0.31%
2023/04/18	19	40.61	2	40.50	40.50	17	633	2.68%
2023/04/17	5	39.65	5	39.70	40.85	0	615	0.00%
2023/04/14	6	40.73	0	0.00	40.00	6	595	1.01%
2023/04/13	0	0.00	22	40.04	40.30	-22	573	-3.83%
2023/04/12	18	39.98	10	39.50	40.40	8	559	1.43%
2023/04/11	14	39.21	0	0.00	39.40	14	526	2.66%
2023/04/10	5	38.38	2	38.70	38.65	3	505	0.59%
2023/04/07	1	37.50	1	37.35	37.35	0	494	0.00%
2023/03/31	1	37.90	1	38.00	37.75	0	495	0.00%
2023/03/23	2	39.13	0	0.00	39.05	2	481	0.42%
2023/03/22	0	0.00	12	38.20	38.05	-12	471	-2.55%
2023/03/17	3	37.10	0	0.00	37.10	3	493	0.61%
2023/03/16	2	37.55	2	36.88	36.55	0	506	0.00%
2023/03/15	0	0.00	1	38.20	38.00	-1	502	-0.20%
2023/03/14	1	38.15	11	38.35	38.00	-10	499	-2.00%
2023/03/13	9	37.63	0	0.00	38.35	9	496	1.81%
2023/03/10	0	0.00	10	38.50	37.50	-10	494	-2.02%
2023/03/08	1	39.50	4	39.15	39.30	-3	481	-0.62%
2023/03/07	6	39.72	0	0.00	39.20	6	465	1.29%
2023/03/06	11	37.66	1	38.80	38.80	10	432	2.31%
2023/02/22	0	0.00	2	36.60	36.70	-2	414	-0.48%
2023/02/21	0	0.00	2	37.83	37.50	-2	414	-0.48%
2023/02/20	0	0.00	3	37.52	37.00	-3	403	-0.74%
2023/02/17	7	37.24	0	0.00	37.15	7	397	1.76%
2023/02/16	6	36.63	2	36.25	36.45	4	390	1.02%
2023/02/13	0	0.00	2	34.60	35.00	-2	404	-0.49%
2023/02/10	1	34.85	3	34.70	34.65	-2	403	-0.50%
2023/02/08	0	0.00	19	35.83	35.85	-19	396	-4.79%
2023/02/07	16	36.30	0	0.00	36.00	16	393	4.07%
2023/02/06	0	0.00	2	35.95	35.80	-2	381	-0.52%
2023/02/03	3	36.68	39	36.57	36.50	-36	375	-9.58%
2023/02/02	27	36.70	1	36.65	37.15	26	344	7.55%
2023/02/01	3	35.97	29	35.97	35.90	-26	324	-8.03%
2023/01/31	34	35.40	0	0.00	35.70	34	303	11.21%
2023/01/30	6	33.37	1	33.65	33.65	5	278	1.80%
2023/01/16	0	0.00	9	31.92	31.90	-9	271	-3.31%
2023/01/13	0	0.00	15	33.12	32.40	-15	268	-5.58%
2023/01/12	0	0.00	17	33.60	33.35	-17	266	-6.39%
2023/01/11	5	33.87	43	33.72	33.90	-38	264	-14.39%
2023/01/10	72	34.46	2	33.45	34.05	70	257	27.17%
2023/01/09	5	32.94	0	0.00	32.90	5	242	2.06%
2023/01/06	7	33.10	1	33.35	33.15	6	242	2.48%
2023/01/03	7	32.87	0	0.00	32.90	7	245	2.86%
2022/12/30	3	32.95	3	32.70	32.60	0	245	0.00%
2022/12/29	0	0.00	3	32.45	32.70	-3	245	-1.22%
2022/12/28	3	32.35	0	0.00	32.35	3	244	1.23%
2022/12/16	0	0.00	1	33.20	33.10	-1	243	-0.41%
2022/12/15	1	32.85	0.1	32.85	33.55	0.9	242	0.37%
2022/12/14	1	31.90	1	32.55	32.55	0	237	0.00%
2022/12/13	0.1	32.15	2	31.95	31.90	-1.9	235	-0.81%
2022/12/09	4	33.10	10	33.17	32.65	-6	236	-2.54%
2022/12/08	12	33.23	1	32.30	33.20	11	213	5.15%
2022/12/07	0	0.00	6	31.00	31.40	-6	199	-3.01%
2022/12/06	1	31.65	0	0.00	31.45	1	197	0.51%
2022/12/05	7	31.82	1	31.70	32.05	6	196	3.06%
2022/12/02	0	0.00	1	31.25	31.25	-1	193	-0.52%
2022/12/01	1	30.75	1	30.90	30.70	0	190	0.00%
2022/11/30	1	30.20	0	0.00	30.35	1	189	0.53%
2022/11/25	0	0.00	1	29.65	29.65	-1	189	-0.53%
2022/11/23	0	0.00	0.1	30.10	29.95	-0.1	187	-0.03%
2022/11/22	1	30.05	34	30.08	29.95	-33	187	-17.65%
2022/11/21	34.1	30.49	7	30.20	30.60	27.1	186	14.49%
2022/11/18	4	29.84	31	30.07	30.00	-27	183	-14.68%
2022/11/17	32	29.98	0	0.00	30.05	32	177	18.03%
2022/11/16	0	0.00	1	29.25	29.05	-1	172	-0.58%
2022/11/15	4	29.15	3	29.55	29.40	1	172	0.58%
2022/11/14	4	29.55	4	29.30	29.30	0	171	0.00%
2022/11/11	7	30.43	4	30.49	30.10	3	166	1.80%
2022/11/10	5	28.83	3	28.85	29.45	2	144	1.38%
2022/11/09	1	27.40	1	27.20	27.20	0	128	0.00%
2022/11/04	0	0.00	2	26.28	26.50	-2	131	-1.53%
2022/11/02	0	0.00	2	25.30	25.60	-2	133	-1.50%
2022/11/01	4	25.05	6	25.15	25.10	-2	132	-1.51%
2022/10/28	4	24.25	0	0.00	24.20	4	134	2.98%
2022/10/27	2	24.85	1	24.05	24.90	1	135	0.74%
2022/10/26	4	23.35	3	23.63	23.70	1	137	0.73%
2022/10/25	1	23.35	1	23.50	23.50	0	138	0.00%
2022/10/20	0	0.00	5.1	24.00	24.35	-5.1	147	-3.42%
2022/10/19	6	24.35	1	24.65	24.35	5	149	3.35%
2022/10/17	3	22.85	3	23.30	23.75	0	151	0.00%
2022/10/13	4	23.05	10	24.08	22.50	-6	151	-3.96%
2022/10/12	5	25.25	0	0.00	25.00	5	147	3.38%
2022/10/11	1	26.30	4	25.76	25.45	-3	149	-2.01%
2022/10/07	3	27.95	0	0.00	27.95	3	150	1.99%
2022/10/06	2	28.65	3	28.48	28.40	-1	152	-0.66%
2022/10/05	3	29.23	1	29.75	28.85	2	153	1.30%
2022/09/30	4	27.70	6	28.23	29.05	-2	163	-1.22%
2022/09/29	2	28.55	1	28.80	28.55	1	166	0.60%
2022/09/28	5	28.93	3	29.05	28.80	2	166	1.20%
2022/09/27	0	0.00	2	29.55	29.55	-2	167	-1.19%
2022/09/26	4	28.90	4	28.40	29.55	0	170	0.00%
2022/09/23	1	28.65	1	29.55	29.55	0	178	0.00%
2022/09/21	0	0.00	9	28.99	29.25	-9	182	-4.92%
2022/09/20	1	29.00	0	0.00	29.25	1	184	0.54%
2022/09/19	0	0.00	2	29.30	28.90	-2	190	-1.05%
2022/09/16	4	29.70	0	0.00	29.45	4	197	2.03%
2022/09/15	2	30.55	0	0.00	30.15	2	200	1.00%
2022/09/07	0	0.00	2	29.10	29.30	-2	228	-0.87%
2022/09/06	0	0.00	1	30.00	29.85	-1	230	-0.43%
2022/09/05	3	30.85	0	0.00	30.80	3	232	1.29%
2022/09/02	0	0.00	3	31.95	31.95	-3	234	-1.28%
2022/09/01	3	31.95	0	0.00	32.00	3	237	1.26%
2022/08/31	0	0.00	3	32.25	32.80	-3	244	-1.23%
2022/08/25	0	0.00	1	32.40	32.60	-1	269	-0.37%
2022/08/24	3	31.85	0	0.00	31.90	3	279	1.07%
2022/08/23	0	0.00	1	32.45	32.20	-1	307	-0.33%
2022/08/22	2	32.50	0	0.00	32.50	2	316	0.63%
2022/08/12	0	0.00	3	31.75	31.85	-3	387	-0.77%
2022/08/11	3	31.25	0	0.00	31.25	3	406	0.74%
2022/08/04	4	29.70	5	29.82	30.05	-1	499	-0.20%
2022/08/03	0	0.00	2	30.35	29.80	-2	501	-0.40%
2022/08/02	4	30.58	1	30.65	30.45	3	504	0.59%
2022/07/29	3	31.30	3	31.45	31.50	0	508	0.00%
2022/07/25	0	0.00	2	33.55	33.25	-2	512	-0.39%
2022/07/22	3	33.45	1	33.70	33.40	2	513	0.39%
2022/07/21	3	33.25	3	33.35	33.80	0	523	0.00%
2022/07/19	0	0.00	3	33.05	33.05	-3	531	-0.56%
2022/07/15	4	32.69	2	32.85	32.75	2	534	0.37%
2022/07/14	4	31.23	3	31.42	32.00	1	532	0.19%
2022/07/12	0	0.00	3	30.20	30.00	-3	534	-0.56%
2022/07/11	3	31.15	0	0.00	31.20	3	535	0.56%
2022/07/08	0	0.00	3	31.80	32.20	-3	536	-0.56%
2022/07/07	1	30.40	5	29.93	30.60	-4	531	-0.75%
2022/07/06	4	30.01	0	0.00	29.80	4	530	0.75%
2022/07/05	0	0.00	1	30.05	30.50	-1	535	-0.19%
2022/07/04	4	29.48	8	29.61	29.25	-4	534	-0.75%
2022/07/01	12	30.55	10	30.65	29.30	2	536	0.37%
2022/06/30	6	32.95	5	32.74	32.00	1	527	0.19%
2022/06/28	11	34.50	0	0.00	34.40	11	526	2.09%
2022/06/21	0	0.00	1	33.90	35.00	-1	562	-0.18%
2022/06/20	0	0.00	1	35.75	33.50	-1	557	-0.18%
2022/06/15	0	38.15	0	0.00	37.90	0	550	0.00%
2022/06/13	0	0.00	12	38.60	38.60	-12	560	-2.14%
2022/06/09	0	0.00	2	40.15	40.20	-2	565	-0.35%
2022/06/02	0	0.00	1	41.15	41.05	-1	574	-0.17%
2022/06/01	2	40.70	1	41.00	40.60	1	573	0.17%
2022/05/30	0	0.00	1	39.95	39.90	-1	551	-0.18%
2022/05/27	0	0.00	4	39.45	39.15	-4	552	-0.72%
2022/05/26	0	0.00	1	39.05	39.05	-1	556	-0.18%
2022/05/24	0	0.00	1	39.25	38.20	-1	563	-0.18%
2022/05/23	5	39.78	0	0.00	39.60	5	609	0.82%
2022/05/18	0	0.00	1	39.35	39.00	-1	581	-0.17%
2022/05/17	12	37.00	1	36.75	38.10	11	556	1.98%
2022/05/16	2	36.80	7	37.00	36.45	-5	554	-0.90%
2022/05/13	10	35.02	0	0.00	36.15	10	548	1.82%
2022/04/28	1	34.85	1	35.20	35.05	0	607	0.00%
2022/04/27	1	33.90	0	0.00	34.30	1	609	0.16%
2022/04/26	1	36.40	0	0.00	36.35	1	605	0.17%
2022/04/15	1	40.50	0	0.00	40.45	1	650	0.15%
2022/04/14	0	0.00	1	41.40	40.90	-1	667	-0.15%
2022/04/13	0	0.00	1	41.45	41.50	-1	679	-0.15%
2022/04/12	4	40.85	0	0.00	40.80	4	697	0.57%
2022/04/11	2	41.05	1	41.05	40.90	1	762	0.13%
2022/04/01	0	0.00	5	43.00	43.10	-5	813	-0.61%
2022/03/31	0	0.00	1	44.00	43.50	-1	829	-0.12%
2022/03/29	3	44.20	0	0.00	44.35	3	909	0.33%
2022/03/28	2	44.93	0	0.00	44.70	2	926	0.22%
2022/03/24	3	43.68	0	0.00	43.80	3	897	0.33%
2022/03/23	0	0.00	3	43.70	43.80	-3	902	-0.33%
2022/03/22	0	0.00	3	43.18	43.45	-3	905	-0.33%
2022/03/21	0	0.00	3	43.10	43.00	-3	907	-0.33%
2022/03/17	3	43.15	1	43.10	42.90	2	937	0.21%
2022/03/15	1	41.55	0	0.00	41.30	1	970	0.10%
2022/03/08	8	42.13	0	0.00	41.85	8	1,158	0.69%
2022/03/04	0	0.00	38	46.39	45.85	-38	1,399	-2.71%
2022/03/03	0	0.00	1	46.50	46.45	-1	1,434	-0.07%
2022/03/02	9	46.24	1	46.05	46.30	8	1,538	0.52%
2022/03/01	22	45.89	1	46.00	45.70	21	1,606	1.31%
2022/02/25	0	0.00	13	45.41	45.20	-13	1,661	-0.78%
2022/02/24	2	45.10	64	45.98	45.10	-62	1,677	-3.69%
2022/02/23	63	47.01	1	47.20	46.85	62	1,720	3.60%
2022/02/21	0	0.00	13	46.17	46.30	-13	1,711	-0.76%
2022/02/18	18	46.27	0	0.00	46.60	18	1,746	1.03%
2022/02/17	0	0.00	13	45.89	45.70	-13	1,744	-0.75%
2022/02/16	0	0.00	5	46.30	45.70	-5	1,759	-0.28%
2022/02/15	13	46.03	15	45.83	45.55	-2	1,758	-0.11%
2022/02/14	0	0.00	93	45.42	45.40	-93	1,750	-5.31%
2022/02/11	100	46.18	2	45.33	46.00	98	1,747	5.61%
2022/02/09	1	43.80	0	0.00	43.85	1	1,722	0.06%
2022/02/08	19	42.69	0	0.00	43.00	19	1,741	1.09%
2022/02/07	1	41.10	0	0.00	41.75	1	1,750	0.06%
2022/01/26	0	0.00	5	40.50	40.50	-5	1,770	-0.28%
2022/01/25	1	41.45	4	40.50	40.45	-3	1,791	-0.17%
2022/01/21	0	0.00	4	43.68	42.70	-4	1,814	-0.22%
2022/01/19	0.1	44.30	58	44.59	44.30	-57.9	1,843	-3.14%
2022/01/18	59	44.70	0	0.00	44.90	59	1,851	3.19%
2022/01/17	3	43.98	0	0.00	44.15	3	1,852	0.16%
2022/01/13	2	45.30	0	0.00	44.90	2	1,874	0.11%
2022/01/12	1	45.00	15	44.97	45.00	-14	1,879	-0.75%
2022/01/10	2	46.18	3	45.75	46.30	-1	1,880	-0.05%
2022/01/07	1	46.30	8	45.53	45.15	-7	1,888	-0.37%
2022/01/06	1	45.90	2	46.60	46.20	-1	1,884	-0.05%
2022/01/05	1	47.60	15	47.76	46.75	-14	1,896	-0.74%
2022/01/04	14	48.56	42	48.72	48.00	-28	1,896	-1.48%
2022/01/03	60	48.14	4	47.39	48.30	56	1,885	2.97%
2021/12/29	0	0.00	8	46.95	46.80	-8	1,880	-0.43%
2021/12/28	0	0.00	1	47.70	46.75	-1	1,903	-0.05%
2021/12/24	4	48.01	48	47.95	47.70	-44	1,980	-2.22%
2021/12/23	52	47.86	36	47.89	47.40	16	1,985	0.81%
2021/12/22	42	47.50	8	46.30	47.60	34	2,078	1.64%
2021/12/21	1	45.50	2	45.40	45.60	-1	2,143	-0.05%
2021/12/17	0	0.00	9	45.11	45.05	-9	2,193	-0.41%
2021/12/16	0	0.00	11	46.05	45.95	-11	2,203	-0.50%
2021/12/15	0	0.00	7	46.11	45.75	-7	2,216	-0.32%
2021/12/14	7	45.87	7	45.59	45.25	0	2,246	0.00%
2021/12/13	0	0.00	11	46.57	47.25	-11	2,288	-0.48%
2021/12/10	0	0.00	9	47.18	46.95	-9	2,432	-0.37%
2021/12/09	9	48.27	6	47.45	48.05	3	2,479	0.12%
2021/12/08	0	0.00	20	47.04	46.95	-20	2,558	-0.78%
2021/12/07	1	46.95	9	46.75	46.85	-8	2,689	-0.30%
2021/12/06	3	47.60	23	47.53	46.95	-20	2,863	-0.70%
2021/12/03	13	48.66	12.1	48.41	48.10	0.9	2,886	0.03%
2021/12/02	25	49.93	31	48.67	48.15	-6	2,937	-0.20%
2021/12/01	17	48.45	113	48.58	48.60	-96	2,856	-3.36%	大賣/
2021/11/30	109.1	48.88	21	49.64	49.60	88.1	2,770	3.18%	大買/
2021/11/29	14	46.58	1	44.90	46.25	13	2,660	0.49%
2021/11/26	19	46.93	101	47.42	45.80	-82	2,712	-3.02%	大賣/
2021/11/25	87	47.64	8	46.58	47.90	79	2,609	3.03%
2021/11/24	18	46.59	3	46.05	46.30	15	2,542	0.59%
2021/11/23	1	45.80	35	45.84	45.60	-34	2,495	-1.36%
2021/11/22	59	46.36	3	46.47	46.70	56	2,490	2.25%
2021/11/19	5	44.21	11	44.12	44.20	-6	2,450	-0.24%
2021/11/18	1	44.25	13	44.44	44.70	-12	2,451	-0.49%
2021/11/17	40	44.40	8	43.12	45.25	32	2,439	1.31%
2021/11/16	0	0.00	33	42.96	42.60	-33	2,434	-1.36%
2021/11/15	41	43.33	12	43.12	43.45	29	2,458	1.18%
2021/11/12	1	42.00	4	42.25	41.95	-3	2,473	-0.12%
2021/11/11	0	0.00	5	42.30	42.30	-5	2,482	-0.20%
2021/11/10	0	0.00	5	42.46	42.30	-5	2,509	-0.20%
2021/11/08	0	0.00	2	42.15	42.20	-2	2,540	-0.08%
2021/11/04	0	0.00	6	44.30	43.90	-6	2,634	-0.23%
2021/11/03	0	0.00	2	44.50	44.30	-2	2,678	-0.07%
2021/11/02	1	43.25	0	0.00	43.15	1	2,762	0.04%
2021/11/01	6	45.12	2	44.70	45.25	4	3,149	0.13%
2021/10/29	5	44.28	1	44.00	44.05	4	3,176	0.13%
2021/10/28	6	44.90	3	45.35	44.85	3	3,315	0.09%
2021/10/27	7	44.68	2	44.68	44.70	5	3,331	0.15%
2021/10/26	6	44.70	0	0.00	44.20	6	3,383	0.18%
2021/10/25	0	0.00	3	44.65	44.85	-3	3,427	-0.09%
2021/10/22	2	43.80	32	44.10	44.25	-30	3,546	-0.85%
2021/10/21	20	44.70	0	0.00	43.95	20	3,824	0.52%
2021/10/20	1	43.90	32	43.61	43.70	-31	3,924	-0.79%
2021/10/19	24	44.00	0	0.00	44.10	24	4,074	0.59%
2021/10/15	29	43.61	1	43.10	43.45	28	4,813	0.58%
2021/10/13	7	44.99	1	43.70	42.60	6	4,890	0.12%
2021/10/12	3	44.87	2	45.10	44.50	1	4,919	0.02%
2021/10/08	1	45.20	4	45.81	45.20	-3	4,987	-0.06%
2021/10/07	7	43.23	0	0.00	43.20	7	5,019	0.14%
2021/10/06	1	43.35	1	43.20	42.30	0	5,204	0.00%
2021/10/05	0	0.00	1	39.80	42.65	-1	5,597	-0.02%
2021/10/04	12	43.95	59	43.10	42.25	-47	5,824	-0.81%
2021/10/01	16	47.25	19	45.35	44.80	-3	5,973	-0.05%
2021/09/30	20	49.86	110	50.45	49.30	-90	6,114	-1.47%	大賣/
2021/09/29	70	52.97	126	51.98	50.20	-56	6,476	-0.86%	大賣/
2021/09/28	88	51.88	25	51.36	51.80	63	6,385	0.99%
2021/09/27	5	50.92	1	50.10	50.10	4	6,319	0.06%
2021/09/24	8	49.46	0	0.00	49.15	8	6,382	0.13%
2021/09/23	4	49.20	1	49.95	49.10	3	6,494	0.05%
2021/09/22	0	0.00	6	48.91	48.55	-6	6,530	-0.09%
2021/09/17	19	49.71	0	0.00	50.30	19	6,519	0.29%
2021/09/16	2	50.20	50	49.71	49.30	-48	6,496	-0.74%
2021/09/15	41	53.13	65	52.38	50.60	-24	6,440	-0.37%
2021/09/14	69	52.29	69	51.71	51.50	0	6,293	0.00%
2021/09/13	63	52.75	56	51.52	50.70	7	6,244	0.11%
2021/09/10	31	50.82	161	50.75	51.90	-130	6,153	-2.11%	大賣/鉅額交易
2021/09/09	107	50.82	24	50.40	52.20	83	6,038	1.37%	大買/
2021/09/08	16	48.73	3	48.92	47.50	13	5,921	0.22%
2021/09/07	103	47.99	87	46.99	48.10	16	5,895	0.27%	大買/
2021/09/06	22	48.29	21	45.87	45.70	1	5,911	0.02%
2021/09/03	12	49.48	0	0.00	48.55	12	5,957	0.20%
2021/09/02	20	49.29	88	49.50	48.80	-68	6,042	-1.13%
2021/09/01	168	49.68	19	49.50	50.00	149	6,026	2.47%	大買/鉅額交易
2021/08/31	17	46.54	2	46.80	46.80	15	5,942	0.25%
2021/08/30	3	45.98	0	0.00	46.05	3	5,942	0.05%
2021/08/27	5	46.60	17	46.32	45.85	-12	5,936	-0.20%
2021/08/26	7	46.36	6	46.15	46.30	1	5,928	0.02%
2021/08/25	25	46.23	1	46.30	46.25	24	5,919	0.41%
2021/08/23	10	43.71	0	0.00	44.80	10	5,931	0.17%
2021/08/20	0	0.00	18	42.65	42.50	-18	5,922	-0.30%
2021/08/19	4	45.23	16	44.38	43.00	-12	5,889	-0.20%
2021/08/18	16	44.32	5	44.36	46.40	11	5,858	0.19%
2021/08/17	1	44.00	0	0.00	43.00	1	5,833	0.02%
2021/08/16	3	44.80	15	46.10	45.10	-12	5,818	-0.21%
2021/08/13	0	0.00	21	47.47	46.30	-21	5,793	-0.36%
2021/08/12	15	49.12	0	0.00	49.20	15	5,769	0.26%
2021/08/11	0	0.00	4	49.31	48.00	-4	5,761	-0.07%
2021/08/10	7	50.61	9	50.06	49.75	-2	5,736	-0.03%
2021/08/09	13	54.17	7	53.49	53.00	6	5,681	0.11%
2021/08/06	2	53.90	335	55.51	54.30	-333	5,642	-5.90%	大賣/鉅額交易
2021/08/05	360	58.31	71.1	57.61	56.10	288.9	5,553	5.20%	大買/鉅額交易
2021/08/04	12	54.79	9	54.57	55.00	3	5,172	0.06%
2021/08/03	17	55.75	19.1	55.82	55.20	-2.1	5,153	-0.04%
2021/08/02	14	52.66	25	51.26	53.20	-11	5,014	-0.22%
2021/07/30	24	51.93	11	51.28	51.00	13	5,003	0.26%
2021/07/29	2	51.15	10	50.73	51.50	-8	4,965	-0.16%
2021/07/28	6.2	51.80	46	50.39	49.90	-39.8	4,927	-0.81%
2021/07/27	16	56.86	45	56.37	54.10	-29	4,837	-0.60%
2021/07/26	75	54.44	27	52.91	54.10	48	4,595	1.04%
2021/07/23	3	53.50	34	53.41	52.80	-31	4,519	-0.69%
2021/07/22	233	57.99	245	57.87	55.00	-12	4,440	-0.27%	大買/大賣/
2021/07/21	220	52.93	224	52.79	53.00	-4	4,002	-0.10%	大買/大賣/
2021/07/20	0	0.00	74	48.80	48.25	-74	3,752	-1.97%
2021/07/19	73	50.12	37	49.14	49.70	36	3,767	0.96%
2021/07/16	80	49.85	73	48.89	48.80	7	3,796	0.18%
2021/07/15	111	50.48	1	49.30	48.90	110	3,790	2.90%	大買/鉅額交易
2021/07/14	2	48.25	40	47.65	48.00	-38	3,911	-0.97%
2021/07/13	49	50.19	76	51.16	49.60	-27	3,875	-0.70%
2021/07/12	181	52.62	73	52.25	52.90	108	3,733	2.89%	大買/鉅額交易
2021/07/09	80	49.05	108	48.84	50.10	-28	3,340	-0.84%	大賣/
2021/07/08	43	46.56	24	46.03	45.60	19	3,151	0.60%
2021/07/07	92	43.59	220	43.21	44.10	-128	3,114	-4.11%	大賣/鉅額交易
2021/07/06	300	43.14	124	43.19	44.60	176	3,129	5.62%	大買/大賣/鉅額交易
2021/07/05	68	40.78	2	40.55	40.55	66	2,943	2.24%
2021/07/02	4	39.10	17.1	39.57	39.40	-13.1	2,999	-0.44%
2021/07/01	22.1	39.70	46	41.16	39.00	-23.9	3,010	-0.79%
2021/06/30	82	40.30	92	40.23	42.35	-10	2,937	-0.34%
2021/06/29	41	39.75	1	39.40	38.50	40	2,818	1.42%
2021/06/25	0	0.00	10	38.30	38.00	-10	2,887	-0.35%
2021/06/24	0	0.00	3	38.45	38.45	-3	2,883	-0.10%
2021/06/23	2	38.70	0	0.00	38.25	2	2,882	0.07%
2021/06/22	3	38.23	0	0.00	37.60	3	2,885	0.10%
2021/06/21	6	38.25	10	38.50	38.00	-4	2,903	-0.14%
2021/06/18	8	39.20	2	39.00	39.30	6	2,917	0.21%
2021/06/17	22	39.92	10	39.94	40.00	12	2,905	0.41%
2021/06/16	0	0.00	4	38.81	38.25	-4	2,844	-0.14%
2021/06/15	19	38.47	15	39.30	39.45	4	2,845	0.14%
2021/06/11	7	37.65	7	38.07	37.90	0	2,763	0.00%
2021/06/10	15	38.35	12.1	38.78	38.70	3	2,714	0.11%
2021/06/09	2	36.30	45	35.82	36.45	-43	2,638	-1.63%
2021/06/04	1	35.30	0	0.00	35.40	1	2,667	0.04%
2021/06/02	0.1	35.80	0	0.00	35.50	0.1	2,691	0.00%
2021/05/26	1	33.30	0	0.00	33.20	1	2,771	0.04%
2021/05/25	2	33.60	2	33.20	33.30	0	2,799	0.00%
2021/05/20	0	0.00	3	31.45	31.25	-3	3,146	-0.10%
2021/05/13	0	0.00	5	33.25	32.25	-5	3,231	-0.15%
2021/05/12	0	0.00	1	33.25	32.95	-1	3,226	-0.03%
2021/05/11	1	35.00	0	0.00	35.70	1	3,212	0.03%
2021/05/10	0	0.00	19	38.24	38.10	-19	3,201	-0.59%
2021/05/07	27	38.66	2	38.12	38.85	25	3,199	0.78%
2021/05/06	1	37.10	1	37.50	36.30	0	3,191	0.00%
2021/05/05	1	37.20	5	38.00	37.20	-4	3,177	-0.13%
2021/05/03	7	40.17	10	38.51	38.30	-3	3,201	-0.09%
2021/04/29	7	42.01	37	42.38	41.55	-30	3,168	-0.95%
2021/04/28	44	43.34	9	42.73	43.05	35	3,146	1.11%
2021/04/27	0	0.00	9	42.88	41.90	-9	3,114	-0.29%
2021/04/26	10	43.18	6	42.93	43.10	4	3,111	0.13%
2021/04/23	8	42.45	21	41.68	42.55	-13	3,100	-0.42%
2021/04/22	10	43.57	26	42.28	40.75	-16	3,089	-0.52%
2021/04/21	0	0.00	57	42.54	42.70	-57	3,025	-1.88%
2021/04/20	109	43.56	30	43.27	43.00	79	3,025	2.61%	大買/
2021/04/19	6	41.41	9	41.52	42.10	-3	2,912	-0.10%
2021/04/16	2	41.50	7	40.10	41.30	-5	2,967	-0.17%
2021/04/14	11	39.32	19	39.39	39.10	-8	3,302	-0.24%
2021/04/13	22	41.62	36	41.48	40.05	-14	3,544	-0.40%
2021/04/12	35	42.52	49	41.53	44.15	-14	3,462	-0.40%
2021/04/09	67	41.80	35	41.04	40.40	32	3,271	0.98%
2021/04/08	39	40.81	7	40.50	41.10	32	3,094	1.03%
2021/04/07	0	0.00	23	39.48	39.45	-23	3,045	-0.76%
2021/04/06	21	39.40	0	0.00	39.20	21	3,145	0.67%
2021/04/01	2	38.85	5	38.74	38.75	-3	3,279	-0.09%
2021/03/31	3	39.38	16	39.19	39.10	-13	3,312	-0.39%
2021/03/30	18	39.31	0	0.00	39.50	18	3,326	0.54%
2021/03/25	1	37.15	1	37.20	37.25	0	3,274	0.00%
2021/03/23	0	0.00	5	38.90	38.80	-5	3,321	-0.15%
2021/03/19	3	39.20	5	39.30	39.15	-2	3,314	-0.06%
2021/03/18	1	39.25	0	0.00	39.35	1	3,320	0.03%
2021/03/16	0	0.00	70	39.05	38.80	-70	3,400	-2.06%
2021/03/15	76	39.22	5	39.44	39.25	71	3,530	2.01%
2021/03/12	0	0.00	1	38.20	38.00	-1	3,574	-0.03%
2021/03/11	11	39.06	2	38.35	38.35	9	3,577	0.25%
2021/03/10	0	0.00	3	38.65	37.75	-3	3,555	-0.08%
2021/03/09	3	38.10	2	38.50	38.50	1	3,571	0.03%
2021/03/08	0	0.00	5	38.31	38.15	-5	3,613	-0.14%
2021/03/05	9	39.01	46	38.96	38.15	-37	3,618	-1.02%
2021/03/04	50	38.64	5	38.39	39.05	45	3,577	1.26%
2021/03/03	2	37.00	1	37.00	36.80	1	3,553	0.03%
2021/03/02	1	38.00	1	37.75	37.25	0	3,566	0.00%
2021/02/26	1	38.30	4	38.83	38.30	-3	3,681	-0.08%
2021/02/25	1	39.00	0	0.00	39.25	1	3,793	0.03%
2021/02/24	5	39.96	7	39.53	38.90	-2	3,833	-0.05%
2021/02/23	17	40.92	68	41.05	40.35	-51	3,814	-1.34%
2021/02/22	66	40.01	92	38.51	40.30	-26	3,635	-0.72%
2021/02/19	95	37.63	1	38.05	37.80	94	3,491	2.69%
2021/02/18	0	0.00	1	35.00	36.10	-1	3,394	-0.03%
2021/02/17	1	34.80	2	33.10	34.60	-1	3,374	-0.03%
2021/02/04	1	32.70	2	32.70	33.00	-1	3,350	-0.03%
2021/02/03	0	0.00	3	32.80	32.50	-3	3,355	-0.09%
2021/02/02	1	33.75	0	0.00	32.80	1	3,344	0.03%
2021/01/29	0	0.00	22	35.80	34.40	-22	3,311	-0.66%
2021/01/28	24	35.84	5	35.49	35.55	19	3,297	0.58%
2021/01/27	0	0.00	3	35.05	34.90	-3	3,274	-0.09%
2021/01/26	2	35.28	6	34.68	34.55	-4	3,269	-0.12%
2021/01/25	7	35.61	11	35.77	35.50	-4	3,247	-0.12%
2021/01/22	15	34.49	0	0.00	34.80	15	3,185	0.47%
2021/01/21	1	34.20	18	33.89	33.70	-17	3,168	-0.54%
2021/01/20	0	0.00	3	34.97	34.20	-3	3,142	-0.10%
2021/01/19	1	37.45	1	37.35	36.50	0	3,091	0.00%
2021/01/18	5	36.72	19	36.74	36.50	-14	3,064	-0.46%
2021/01/15	1	37.80	0	0.00	37.05	1	3,031	0.03%
2021/01/14	1	38.70	2	39.08	39.05	-1	2,981	-0.03%
2021/01/13	10	39.21	34	38.33	38.70	-24	2,952	-0.81%
2021/01/12	8	39.52	2	39.85	37.90	6	2,904	0.21%
2021/01/11	0	0.00	21	39.97	41.45	-21	2,809	-0.75%
2021/01/08	59	40.93	24.2	41.10	41.05	34.8	2,707	1.28%
2021/01/07	44	39.85	43	39.78	39.05	1	2,463	0.04%
2021/01/06	66	39.96	36	39.79	40.00	30	2,310	1.30%
2021/01/05	1	36.05	2	35.75	36.40	-1	2,002	-0.05%
2021/01/04	8	35.21	2	35.23	35.45	6	1,939	0.31%
2020/12/31	3	35.97	1	36.00	35.85	2	1,900	0.11%
2020/12/30	5	35.05	0	0.00	36.40	5	1,855	0.27%
2020/12/29	11	35.02	10	34.78	35.10	1	1,797	0.06%
2020/12/28	14	33.52	28	34.16	34.90	-14	1,662	-0.84%
2020/12/25	15	31.17	1	31.45	31.75	14	1,500	0.93%
2020/12/24	1	30.80	1	30.90	30.85	0	1,454	0.00%
2020/12/23	4	29.50	0	0.00	29.75	4	1,404	0.28%
2020/12/21	6	29.60	0	0.00	29.50	6	1,374	0.44%
2020/12/18	0	0.00	7	30.10	30.10	-7	1,355	-0.52%
2020/12/17	7	31.39	6	31.60	30.85	1	1,339	0.07%
2020/12/16	0	0.00	0.2	29.30	29.90	-0.2	1,265	-0.01%
2020/12/15	0	0.00	0.7	28.82	28.75	-0.7	1,249	-0.06%
2020/12/11	11	30.85	6	31.43	30.55	5	1,199	0.42%
2020/12/10	7	30.06	1	30.70	30.30	6	1,134	0.53%
2020/12/09	2.1	30.17	3	30.40	31.00	-0.9	1,082	-0.09%
2020/12/08	0	0.00	7	29.14	29.30	-7	925	-0.76%
2020/12/07	1	27.00	0	0.00	26.65	1	857	0.12%
2020/12/04	0	0.00	15	27.70	27.50	-15	840	-1.79%
2020/12/02	0.1	28.90	0	0.00	28.15	0.1	796	0.01%
2020/11/27	0	0.00	0	27.45	27.05	0	697	0.00%
2020/11/26	0	0.00	1	27.05	27.00	-1	669	-0.15%
2020/11/25	12	27.51	5.1	26.47	27.25	6.9	643	1.07%
2020/11/24	10	27.25	5	27.95	27.95	5	513	0.97%
2020/11/23	0	0.00	2	24.60	25.45	-2	384	-0.52%
2020/10/07	0	0.00	2	21.20	21.10	-2	570	-0.35%
2020/09/25	2	20.45	0	0.00	20.05	2	775	0.26%
2020/09/14	0	0.00	1	22.85	22.95	-1	1,126	-0.09%
2020/09/11	0	0.00	3	22.83	22.55	-3	1,152	-0.26%
2020/09/10	0	0.00	3	23.37	23.25	-3	1,148	-0.26%
2020/09/09	0	0.00	1	22.55	22.90	-1	1,135	-0.09%
2020/09/07	0.8	22.70	0	0.00	22.70	0.8	1,157	0.07%
2020/09/02	3	22.57	0	0.00	22.50	3	1,187	0.25%
2020/08/24	1	22.80	0	0.00	22.40	1	1,230	0.08%
2020/08/19	4	23.68	1	23.60	23.40	3	1,209	0.25%
2020/08/18	0	0.00	5	23.80	24.05	-5	1,192	-0.42%
2020/08/14	5	23.00	2	23.05	23.00	3	1,140	0.26%
2020/08/07	21	23.67	4	23.45	23.20	17	1,118	1.52%
2020/08/05	0	0.00	1	24.00	23.80	-1	1,109	-0.09%
2020/08/03	0	0.00	1	23.05	23.00	-1	1,078	-0.09%
2020/07/29	1	22.35	1	22.80	22.55	0	1,097	0.00%
2020/07/28	0	0.00	3	22.67	22.45	-3	1,100	-0.27%
2020/07/27	1	23.00	3	24.00	23.60	-2	1,110	-0.18%
2020/07/24	2	23.20	1	23.90	23.60	1	1,071	0.09%
2020/07/23	1	23.55	0	0.00	24.05	1	1,062	0.09%
2020/07/22	7	24.09	6	23.82	24.10	1	1,044	0.10%
2020/07/20	0	0.00	1	21.85	22.05	-1	997	-0.10%
2020/07/16	0	0.00	1	22.80	22.80	-1	995	-0.10%
2020/07/15	2	22.50	0	0.00	22.75	2	998	0.20%
2020/07/10	1	23.60	9	23.47	23.20	-8	1,070	-0.75%
2020/07/09	39	23.48	12	24.09	23.85	27	1,033	2.61%
2020/07/07	3	22.88	0	0.00	22.80	3	935	0.32%
2020/07/06	1	23.30	1	23.05	23.45	0	924	0.00%
2020/07/03	0	0.00	1	22.75	22.20	-1	898	-0.11%
2020/07/02	12	22.49	13	22.85	22.80	-1	881	-0.11%
2020/07/01	8	21.80	8	21.88	21.95	0	790	0.00%
2020/06/30	0	0.00	1	21.55	21.40	-1	768	-0.13%
2020/06/29	2	21.48	0	0.00	21.40	2	747	0.27%
2020/06/23	3	21.98	1	22.80	22.40	2	697	0.29%
2020/06/22	2	21.85	0	0.00	21.65	2	615	0.32%
2020/06/19	0	0.00	2	21.60	21.80	-2	592	-0.34%
2020/06/18	0	0.00	3	20.50	20.35	-3	531	-0.56%
2020/06/15	1	19.00	0	0.00	18.95	1	512	0.20%
2020/06/09	3	19.95	0	0.00	20.00	3	497	0.60%
2020/06/08	15	20.05	0	0.00	20.25	15	479	3.13%
2020/03/18	2	13.20	0	0.00	12.95	2	427	0.47%
2020/02/21	0	0.00	3	20.80	20.75	-3	389	-0.77%
2020/02/11	1	21.00	0	0.00	20.80	1	384	0.26%
2020/02/04	0	0.00	10	20.50	20.85	-10	378	-2.64%
2020/01/30	1	20.80	0	0.00	20.75	1	364	0.27%
2020/01/16	0	0.00	1	23.65	23.45	-1	351	-0.28%
2020/01/14	8	23.53	0	0.00	23.20	8	339	2.36%
2020/01/09	3	23.00	2	22.55	22.55	1	324	0.31%
2020/01/07	3	23.10	0	0.00	23.00	3	311	0.96%
2020/01/03	3	23.15	2	23.20	22.80	1	254	0.39%
2019/12/27	0	0.00	5	22.46	22.40	-5	209	-2.39%
2019/12/25	2	22.60	0	0.00	22.80	2	265	0.75%
2019/12/20	1	22.35	1	22.55	22.30	0	251	0.00%
2019/12/05	0	0.00	3	21.20	21.05	-3	227	-1.32%
2019/12/03	3	21.60	0	0.00	21.30	3	226	1.32%
2019/11/04	1	21.35	0	0.00	21.30	1	228	0.44%
2019/10/23	0	0.00	1	21.95	22.00	-1	241	-0.41%
2019/10/22	0	0.00	4	22.18	21.95	-4	244	-1.64%
2019/10/21	0	0.00	4	22.15	22.05	-4	244	-1.64%
2019/10/17	2	21.90	0	0.00	21.90	2	247	0.81%
2019/10/16	2	22.00	0	0.00	21.90	2	247	0.81%
2019/10/15	4	22.35	0	0.00	22.25	4	247	1.61%
2019/10/01	6	23.22	1	23.35	23.25	5	225	2.22%
2019/09/12	0	0.00	0.2	21.05	21.00	-0.2	195	-0.12%
2019/08/28	0	0.00	4	20.80	20.90	-4	200	-2.00%
2019/07/15	0	0.00	1	24.50	24.50	-1	269	-0.37%
2019/06/28	0	0.00	20	23.98	24.25	-20	452	-4.42%
2019/06/27	17	23.57	0	0.00	23.60	17	442	3.84%
2019/06/17	0	0.00	10	23.12	23.30	-10	462	-2.16%
2019/06/14	10	22.87	0	0.00	22.90	10	466	2.15%
2019/05/24	3	23.10	0	0.00	22.85	3	559	0.54%
2019/05/15	0	0.00	8	23.28	23.50	-8	669	-1.19%
2019/05/14	7	22.76	0	0.00	22.85	7	744	0.94%
2019/05/13	3	23.00	0	0.00	23.00	3	751	0.40%
2019/05/10	0	0.00	6	23.80	23.80	-6	746	-0.80%
2019/05/09	0	0.00	1	23.85	23.80	-1	755	-0.13%
2019/05/06	3	25.67	0	0.00	25.25	3	760	0.39%
2019/05/03	0	0.00	3	26.08	26.00	-3	758	-0.40%
2019/05/02	2	26.30	0	0.00	26.20	2	758	0.26%
2019/04/30	0	0.00	8	26.00	26.10	-8	768	-1.04%
2019/04/25	0	0.00	19	28.03	27.70	-19	811	-2.34%
2019/04/24	24	27.54	0	0.00	27.60	24	807	2.97%
2019/04/23	0	0.00	2	27.65	27.20	-2	804	-0.25%
2019/04/22	5	28.16	0	0.00	27.70	5	805	0.62%
2019/04/19	0	0.00	4	27.80	27.90	-4	807	-0.50%
2019/04/18	0	0.00	36	28.66	27.60	-36	816	-4.41%
2019/04/17	1	28.75	63	28.69	28.75	-62	814	-7.62%
2019/04/16	111	28.30	20	27.78	28.90	91	773	11.77%	大買/
2019/04/15	13	27.00	0	0.00	26.80	13	696	1.87%
2019/04/10	0	0.00	28	27.38	27.30	-28	692	-4.04%
2019/04/09	24	27.64	6	27.30	27.60	18	685	2.63%
2019/04/08	3	27.05	0	0.00	26.95	3	673	0.45%
2019/04/03	7	26.62	0	0.00	26.85	7	671	1.04%
2019/04/02	0	0.00	4	26.44	26.35	-4	666	-0.60%
2019/04/01	0	0.00	4	26.40	26.35	-4	668	-0.60%
2019/03/29	2	26.55	28	26.32	26.30	-26	667	-3.89%
2019/03/28	39	26.41	7	26.35	26.30	32	670	4.77%
2019/03/27	0	0.00	6	25.95	26.15	-6	679	-0.88%
2019/03/26	0	0.00	1	26.20	26.10	-1	681	-0.15%
2019/03/21	0	0.00	32	26.90	26.90	-32	691	-4.63%
2019/03/20	0	0.00	27	26.82	26.90	-27	700	-3.85%
2019/03/19	45	26.99	7	27.00	26.95	38	706	5.38%
2019/03/15	0	0.00	6	27.10	26.90	-6	723	-0.83%
2019/03/14	3	27.40	17	27.11	26.90	-14	732	-1.91%
2019/03/13	22	27.31	0	0.00	27.20	22	783	2.81%
2019/03/08	0	0.00	11	26.65	26.75	-11	944	-1.16%
2019/03/05	9	27.96	2	28.23	28.00	7	1,014	0.69%
2019/03/04	4	28.05	4	28.15	28.05	0	1,027	0.00%
2019/02/27	0	0.00	5	28.70	28.00	-5	1,026	-0.49%
2019/02/26	5	29.61	0	0.00	29.10	5	1,019	0.49%
2019/02/25	0	0.00	39	29.40	29.25	-39	1,034	-3.77%
2019/02/22	35	29.72	0	0.00	29.15	35	1,063	3.29%
2019/02/21	0	0.00	12	29.17	29.10	-12	1,155	-1.04%
2019/02/20	58	29.67	28	29.21	29.15	30	1,235	2.43%
2019/02/19	12	28.67	8	28.44	28.80	4	1,230	0.33%
2019/02/15	0	0.00	1	28.15	28.15	-1	1,212	-0.08%
2019/02/14	10	28.88	133	28.71	28.90	-123	1,205	-10.20%	大賣/鉅額交易
2019/02/13	137	29.02	19	27.81	29.10	118	1,186	9.95%	大買/鉅額交易
2019/02/12	16	27.35	0	0.00	27.40	16	1,112	1.44%
2019/01/30	0	0.00	20	26.62	26.40	-20	1,116	-1.79%
2019/01/29	20	26.62	0	0.00	26.75	20	1,114	1.80%
2019/01/23	0	0.00	6	26.67	26.65	-6	1,199	-0.50%
2019/01/22	0.1	26.80	0	0.00	26.95	0.1	1,203	0.01%
2019/01/21	3	28.17	44	28.04	27.20	-41	1,201	-3.41%
2019/01/18	51	25.94	0	0.00	26.30	51	1,167	4.37%
2019/01/17	0	0.00	5	25.50	25.15	-5	1,176	-0.42%
2019/01/14	5	25.20	2	25.20	24.90	3	1,186	0.25%
2019/01/11	0	0.00	7	25.51	25.05	-7	1,192	-0.59%
2019/01/10	0	0.00	17	25.36	25.30	-17	1,191	-1.43%
2019/01/09	19	25.26	0	0.00	25.45	19	1,198	1.59%
2019/01/07	5	24.75	1	24.80	24.60	4	1,227	0.33%
2018/12/24	0	0.00	2	25.65	26.05	-2	1,525	-0.13%
2018/12/20	0	0.00	15	25.70	25.20	-15	1,539	-0.97%
2018/12/19	0	0.00	11	26.59	26.55	-11	1,535	-0.72%
2018/12/18	0	0.00	16	27.15	26.75	-16	1,539	-1.04%
2018/12/17	21	28.04	0	0.00	27.50	21	1,541	1.36%
2018/12/14	11	27.62	0	0.00	27.75	11	1,547	0.71%
2018/12/13	0	0.00	2	28.23	28.00	-2	1,550	-0.13%
2018/12/12	0	0.00	2	28.80	28.60	-2	1,555	-0.13%
2018/12/11	3	28.10	7	28.23	28.15	-4	1,556	-0.26%
2018/12/10	0	0.00	1	28.55	27.90	-1	1,570	-0.06%
2018/12/07	0	0.00	3	29.35	29.20	-3	1,569	-0.19%
2018/12/06	1	29.75	33	30.71	28.55	-32	1,570	-2.04%
2018/12/05	21	30.69	19	29.66	30.90	2	1,522	0.13%
2018/12/04	18	30.87	26	30.64	30.20	-8	1,510	-0.53%
2018/12/03	20	30.43	18	30.05	30.55	2	1,502	0.13%
2018/11/30	24	27.90	1	27.75	27.80	23	1,437	1.60%
2018/11/29	6	27.87	4	27.95	26.90	2	1,420	0.14%
2018/11/28	14	27.59	6	27.26	27.75	8	1,400	0.57%
2018/11/27	3	26.48	1	26.75	27.20	2	1,394	0.14%
2018/11/22	1	27.50	8	27.39	26.10	-7	1,416	-0.49%
2018/11/21	2	27.65	5	27.37	27.50	-3	1,441	-0.21%
2018/11/20	11	27.55	10	27.72	27.70	1	1,460	0.07%
2018/11/19	12	26.85	5	25.95	26.95	7	1,375	0.51%
2018/11/16	5	24.82	5	23.50	24.50	0	1,318	0.00%
2018/11/09	5	24.50	0	0.00	24.30	5	1,395	0.36%
2018/11/08	0	0.00	6	25.42	24.20	-6	1,419	-0.42%
2018/11/07	5	24.90	0	0.00	24.85	5	1,463	0.34%
2018/11/05	0	0.00	10	24.94	25.00	-10	1,490	-0.67%
2018/11/02	14	25.73	8	26.38	25.40	6	1,496	0.40%
2018/11/01	3	23.95	2	25.10	25.30	1	1,471	0.07%
2018/10/31	3	23.37	0	0.00	23.70	3	1,458	0.21%
2018/10/30	1	22.25	0	0.00	22.20	1	1,453	0.07%
2018/10/22	0	0.00	2	26.20	26.50	-2	1,600	-0.12%
2018/10/18	1	27.25	0	0.00	27.30	1	1,671	0.06%
2018/10/16	10	27.40	24	27.45	27.40	-14	1,702	-0.82%
2018/10/15	0	0.00	6	26.25	26.05	-6	1,702	-0.35%
2018/10/12	0	0.00	3	26.00	26.00	-3	1,719	-0.17%
2018/10/11	0	0.00	1	25.50	25.30	-1	1,752	-0.06%
2018/10/09	0	0.00	2	29.50	28.10	-2	1,772	-0.11%
2018/10/05	0	0.00	7	30.44	30.00	-7	1,818	-0.38%
2018/10/03	2	33.50	47	33.11	32.55	-45	1,800	-2.50%
2018/10/02	29	32.73	8	32.11	34.00	21	1,789	1.17%
2018/10/01	0	0.00	8	30.78	31.00	-8	1,768	-0.45%
2018/09/28	5	31.35	0	0.00	30.60	5	1,889	0.26%
2018/09/18	1	31.60	0	0.00	31.00	1	2,441	0.04%
2018/09/17	0	0.00	32	32.73	32.15	-32	2,491	-1.28%
2018/09/14	27	33.31	19	33.09	33.30	8	2,537	0.32%
2018/09/13	0	0.00	10	32.50	31.70	-10	2,640	-0.38%
2018/09/12	0	0.00	16	32.02	31.80	-16	2,815	-0.57%
2018/09/11	1	32.55	9	31.85	32.45	-8	3,016	-0.27%
2018/09/10	0	0.00	4	31.99	31.50	-4	3,633	-0.11%
2018/09/07	15	32.88	1	35.30	33.00	14	3,793	0.37%
2018/09/06	0	0.00	4	37.00	36.45	-4	3,787	-0.11%
2018/09/05	0	0.00	28	37.43	36.95	-28	3,864	-0.72%
2018/09/04	24	38.12	1	37.20	37.80	23	4,000	0.57%
2018/09/03	0	0.00	36	36.44	36.80	-36	4,204	-0.86%
2018/08/31	1	39.05	16	39.01	39.10	-15	4,387	-0.34%
2018/08/30	6	39.85	7	39.60	39.50	-1	4,470	-0.02%
2018/08/29	1	40.10	7	39.40	39.70	-6	4,592	-0.13%
2018/08/28	13	39.22	9	39.61	39.00	4	4,719	0.08%
2018/08/27	31	38.56	0	0.00	39.70	31	4,838	0.64%
2018/08/23	2	38.45	13	38.92	38.25	-11	5,309	-0.21%
2018/08/22	3	39.90	3	40.80	39.80	0	5,518	0.00%
2018/08/17	0	0.00	6	43.73	41.50	-6	6,272	-0.10%
2018/08/16	1	42.80	0	0.00	43.10	1	6,294	0.02%
2018/08/15	0	0.00	20	43.55	42.50	-20	6,336	-0.32%
2018/08/14	19	45.64	10	45.23	44.60	9	6,462	0.14%
2018/08/13	1	45.70	30	45.55	44.35	-29	6,488	-0.45%
2018/08/10	2	49.50	11	50.50	49.25	-9	6,482	-0.14%
2018/08/09	41	50.29	11	50.00	50.40	30	6,539	0.46%
2018/08/08	0	0.00	34	51.45	49.90	-34	6,567	-0.52%
2018/08/07	42	51.95	43	50.53	51.70	-1	6,609	-0.02%
2018/08/06	45	51.03	5	50.50	50.50	40	6,688	0.60%
2018/08/03	0	0.00	2	50.45	50.40	-2	6,799	-0.03%
2018/08/02	1	50.00	4	49.61	49.90	-3	6,950	-0.04%
2018/08/01	0	0.00	62	51.60	51.30	-62	7,003	-0.89%
2018/07/31	65	51.73	10	51.42	52.10	55	7,051	0.78%
2018/07/30	0	0.00	43	52.71	50.60	-43	7,111	-0.60%
2018/07/27	35	55.15	16	54.90	55.00	19	7,136	0.27%
2018/07/26	21	53.96	78	53.51	53.50	-57	7,091	-0.80%
2018/07/25	61	53.91	24	53.39	54.00	37	7,069	0.52%
2018/07/24	34	52.48	24	51.97	52.70	10	7,056	0.14%
2018/07/23	45	52.08	1	50.40	52.20	44	7,067	0.62%
2018/07/20	35	52.69	3	52.90	50.30	32	7,090	0.45%
2018/07/19	3	52.37	11	52.45	52.70	-8	7,112	-0.11%
2018/07/18	9	53.31	11	53.31	51.80	-2	7,198	-0.03%
2018/07/17	8	54.18	7	54.26	53.80	1	7,241	0.01%
2018/07/16	9	55.68	5	56.52	55.30	4	7,258	0.06%
2018/07/13	5	59.30	26	59.26	57.60	-21	7,352	-0.29%
2018/07/12	65	58.64	12	58.52	58.80	53	7,523	0.70%
2018/07/11	4	59.00	0	0.00	58.20	4	7,629	0.05%
2018/07/10	9	58.14	22	58.38	58.50	-13	7,739	-0.17%
2018/07/09	23	59.05	6	60.00	58.00	17	7,961	0.21%
2018/07/06	53	57.73	61	59.82	58.40	-8	8,201	-0.10%
2018/07/05	48	63.27	40	62.43	61.10	8	8,128	0.10%
2018/07/04	27	62.77	50	61.94	61.80	-23	8,067	-0.29%
2018/07/03	63	63.62	25	63.62	62.00	38	8,004	0.47%
2018/07/02	44	63.67	91	62.54	62.20	-47	7,925	-0.59%
2018/06/29	12	61.53	11	61.41	61.60	1	7,865	0.01%
2018/06/28	2	61.10	73	60.99	60.00	-71	7,924	-0.90%
2018/06/27	112	63.15	11	62.10	61.50	101	7,932	1.27%	大買/鉅額交易
2018/06/26	6	60.80	31	60.09	61.20	-25	7,834	-0.32%
2018/06/25	26	62.65	67	61.96	60.50	-41	7,793	-0.53%
2018/06/22	44	62.75	61	61.68	61.20	-17	7,752	-0.22%
2018/06/21	56	65.65	18	65.43	63.50	38	7,639	0.50%
2018/06/20	36	62.41	94	63.90	62.80	-58	7,483	-0.78%
2018/06/19	106	66.83	115	66.89	66.50	-9	7,355	-0.12%	大買/大賣/
2018/06/15	57	60.18	30	62.89	63.80	27	6,743	0.40%
2018/06/14	11	59.21	10	58.09	58.00	1	6,580	0.02%
2018/06/13	50	58.83	68	58.87	58.00	-18	6,554	-0.27%
2018/06/12	35	62.01	82	61.34	60.60	-47	6,490	-0.72%
2018/06/11	110	63.40	118	63.32	62.60	-8	6,372	-0.13%	大買/大賣/
2018/06/08	135	61.64	78	60.49	61.20	57	6,251	0.91%	大買/
2018/06/07	14	59.73	33	59.52	58.80	-19	6,066	-0.31%
2018/06/06	35	59.42	18	59.65	59.20	17	5,987	0.28%
2018/06/05	17	58.44	27	58.71	56.70	-10	5,857	-0.17%
2018/06/04	27	62.93	126	62.69	61.40	-99	5,745	-1.72%	大賣/
2018/06/01	34	60.31	113	61.55	60.20	-79	5,620	-1.41%	大賣/
2018/05/31	289	63.54	184	62.45	58.30	105	5,519	1.90%	大買/大賣/鉅額交易
2018/05/30	47	56.78	73	55.28	60.30	-26	5,222	-0.50%
2018/05/29	87	55.56	77	55.41	54.90	10	5,053	0.20%
2018/05/28	58	52.42	86	51.63	53.30	-28	4,697	-0.60%
2018/05/25	95	47.01	53	47.29	48.50	42	4,533	0.93%
2018/05/24	7	45.49	9	44.51	45.50	-2	4,280	-0.05%
2018/05/23	35	44.94	28	45.25	44.50	7	4,285	0.16%
2018/05/22	19	46.27	31.1	46.13	46.50	-12.1	4,244	-0.28%
2018/05/21	43	44.64	8	44.55	45.10	35	4,105	0.85%
2018/05/18	1	43.30	0	0.00	43.05	1	4,049	0.02%
2018/05/17	2	43.00	14	44.68	43.00	-12	4,048	-0.30%
2018/05/16	38	44.25	3	44.63	44.40	35	4,001	0.87%
2018/05/15	4	44.29	41	44.70	44.00	-37	3,988	-0.93%
2018/05/14	31	45.50	6	45.86	45.05	25	3,975	0.63%
2018/05/11	54	43.80	87	45.82	43.55	-33	3,897	-0.85%
2018/05/10	82	45.55	78	45.20	46.30	4	3,793	0.11%
2018/05/09	32	44.83	29	44.14	43.90	3	3,682	0.08%
2018/05/08	23	43.16	115	42.96	42.80	-92	3,630	-2.53%	大賣/
2018/05/07	111	43.34	12	43.40	44.75	99	3,590	2.76%	大買/
2018/05/04	14	42.10	6	42.18	41.90	8	3,517	0.23%
2018/05/03	2	40.05	5	39.65	39.65	-3	3,482	-0.09%
2018/05/02	8	40.58	14	40.32	40.30	-6	3,490	-0.17%
2018/04/30	4	39.99	36	40.33	40.15	-32	3,499	-0.91%
2018/04/27	52	40.73	21	40.63	41.40	31	3,524	0.88%
2018/04/26	22	40.21	33	41.23	39.00	-11	3,575	-0.31%
2018/04/25	10	41.13	0	0.00	40.75	10	3,568	0.28%
2018/04/24	59	43.05	75	43.67	42.55	-16	3,579	-0.45%
2018/04/23	120	47.30	21	46.91	47.25	99	3,521	2.81%	大買/
2018/04/20	17	46.30	38	46.81	45.95	-21	3,482	-0.60%
2018/04/19	45	48.72	105	48.24	47.00	-60	3,502	-1.71%	大賣/
2018/04/18	120	48.33	86	48.06	47.50	34	3,412	1.00%	大買/
2018/04/17	58	46.07	172	45.47	46.00	-114	3,333	-3.42%	大賣/鉅額交易
2018/04/16	126	45.50	85	44.57	45.50	41	3,229	1.27%	大買/
2018/04/13	125	46.00	391	45.55	44.50	-266	3,160	-8.42%	大買/大賣/鉅額交易
2018/04/12	461	43.32	84	43.16	44.85	377	2,999	12.57%	大買/鉅額交易
2018/04/11	53	40.52	95	40.18	40.80	-42	2,793	-1.50%
2018/04/10	187	40.34	2	39.75	39.70	185	2,951	6.27%	大買/鉅額交易
2018/04/09	4	38.68	5	38.17	38.05	-1	3,147	-0.03%
2018/04/03	4	38.85	2	38.75	38.80	2	3,235	0.06%
2018/04/02	8	40.09	11	39.97	39.75	-3	3,336	-0.09%
2018/03/31	15	40.51	128	40.20	40.50	-113	3,658	-3.09%	大賣/鉅額交易
2018/03/30	154	38.66	15	38.69	39.40	139	3,807	3.65%	大買/鉅額交易
2018/03/29	5	37.27	34	37.51	37.10	-29	4,103	-0.71%
2018/03/28	38	38.49	26	38.05	37.40	12	4,193	0.29%
2018/03/27	29	38.86	9	38.85	38.50	20	4,396	0.45%
2018/03/26	11	38.95	0	0.00	38.25	11	4,591	0.24%
2018/03/23	0	0.00	94	38.36	38.55	-94	4,608	-2.04%
2018/03/22	61	41.27	13	40.82	39.50	48	4,624	1.04%
2018/03/21	22	39.09	31	39.00	39.50	-9	4,593	-0.20%
2018/03/20	2	39.55	0	0.00	38.85	2	4,594	0.04%
2018/03/19	0	0.00	5	39.06	38.50	-5	4,612	-0.11%
2018/03/16	5	40.25	8	39.71	39.05	-3	4,617	-0.06%
2018/03/15	0	0.00	135	39.92	40.30	-135	4,630	-2.92%	大賣/鉅額交易
2018/03/14	153	40.72	10	40.00	40.25	143	4,661	3.07%	大買/鉅額交易
2018/03/13	7	38.96	10	38.89	38.65	-3	4,603	-0.07%
2018/03/12	18	39.10	18	38.92	39.10	0	4,612	0.00%
2018/03/09	2	39.70	12	39.18	38.75	-10	4,638	-0.22%
2018/03/08	6	40.17	35	40.03	39.30	-29	4,671	-0.62%
2018/03/07	38	39.68	97	39.05	38.95	-59	4,702	-1.25%
2018/03/06	42	40.18	117	39.58	39.40	-75	4,744	-1.58%	大賣/
2018/03/05	130	38.64	60	38.14	39.00	70	4,750	1.47%	大買/
2018/03/02	94	37.95	17	37.56	37.10	77	4,891	1.57%
2018/03/01	13	36.47	0	0.00	36.00	13	4,958	0.26%
2018/02/27	0	0.00	7	36.71	36.30	-7	5,072	-0.14%
2018/02/26	2	37.75	50	37.22	37.05	-48	5,285	-0.91%
2018/02/23	48	38.44	61	38.26	37.65	-13	5,317	-0.24%
2018/02/22	66	36.88	14	35.69	37.45	52	5,414	0.96%
2018/02/21	14	36.36	0	0.00	35.75	14	5,409	0.26%
2018/02/12	0	0.00	20	35.97	35.20	-20	5,441	-0.37%
2018/02/09	0	0.00	39	35.19	36.00	-39	5,454	-0.72%
2018/02/08	26	37.27	5	37.03	36.70	21	5,494	0.38%
2018/02/07	0	0.00	25	37.52	36.40	-25	5,504	-0.45%
2018/02/06	0	0.00	3	36.03	35.75	-3	5,556	-0.05%
2018/02/05	0	0.00	61	38.73	39.70	-61	5,655	-1.08%
2018/02/02	20	40.62	115	40.10	40.00	-95	5,772	-1.65%	大賣/
2018/02/01	161	41.31	20	40.54	40.30	141	6,087	2.32%	大買/鉅額交易
2018/01/31	11	39.46	5	38.90	39.75	6	6,082	0.10%
2018/01/30	1	40.00	2	39.93	39.50	-1	6,107	-0.02%
2018/01/29	0	0.00	23	40.40	40.40	-23	6,098	-0.38%
2018/01/26	5	41.43	4	41.55	40.30	1	6,109	0.02%
2018/01/25	4	42.35	3	42.03	41.25	1	6,102	0.02%
2018/01/24	12	42.01	0	0.00	41.70	12	6,136	0.20%
2018/01/23	4	42.51	81	42.80	42.05	-77	6,210	-1.24%
2018/01/22	69	42.16	18	40.58	42.70	51	6,305	0.81%
2018/01/19	0	0.00	74	41.94	40.90	-74	6,370	-1.16%
2018/01/18	88	41.74	0	0.00	41.50	88	6,330	1.39%
2018/01/17	2	41.03	36	41.14	40.40	-34	6,278	-0.54%
2018/01/16	15	42.47	5	42.06	42.00	10	6,226	0.16%
2018/01/15	3	44.43	35	43.61	42.50	-32	6,171	-0.52%
2018/01/12	6	43.06	13	42.84	43.50	-7	6,096	-0.11%
2018/01/11	54	44.03	0	0.00	42.70	54	6,038	0.89%
2018/01/10	2	42.40	9	42.79	42.30	-7	5,918	-0.12%
2018/01/09	3	43.22	14	43.28	42.85	-11	5,886	-0.19%
2018/01/08	3	43.45	14	43.20	42.70	-11	5,827	-0.19%
2018/01/05	2	45.03	39	45.08	45.00	-37	5,738	-0.64%
2018/01/04	3	47.10	67	46.06	46.10	-64	5,641	-1.13%
2018/01/03	51	45.90	41	45.23	44.55	10	5,447	0.18%
2018/01/02	5	43.39	28	43.70	43.60	-23	5,215	-0.44%