建準 (2421)-永豐金-萬盛券商分點個股進出

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
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926張
產業
上市電子零組件類股
786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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/11/22	21.4	105.07	18	105.11	105.00	3.4	4,446	0.08%
2024/11/21	2.2	99.43	2	100.50	98.70	0.2	4,308	0.00%
2024/11/20	0	0.00	1	99.60	99.70	-1	4,329	-0.02%
2024/11/19	0	0.00	1	100.00	99.00	-1	4,352	-0.02%
2024/11/18	2.2	97.25	0.1	97.50	97.00	2.1	4,363	0.05%
2024/11/15	3	102.50	5	103.20	102.00	-2	4,336	-0.05%
2024/11/14	20	104.50	21	105.24	102.00	-1	4,265	-0.02%
2024/11/12	1	98.01	0	0.00	98.00	1	4,133	0.02%
2024/11/11	1	99.50	0	0.00	101.00	1	4,107	0.02%
2024/11/08	1	99.10	3.3	99.61	99.40	-2.3	4,152	-0.06%
2024/11/07	0.1	102.71	1	103.50	102.50	-0.9	4,196	-0.02%
2024/11/06	2.2	100.30	3	102.17	102.50	-0.8	4,199	-0.02%
2024/11/05	2.1	97.77	0	0.00	97.90	2.1	4,189	0.05%
2024/11/04	2	97.10	0	0.00	97.10	2	4,227	0.05%
2024/11/01	0	0.00	1	98.40	98.40	-1	4,257	-0.02%
2024/10/30	1.5	97.80	5	97.00	96.50	-3.5	4,269	-0.08%
2024/10/29	2	98.30	0	0.00	98.90	2	4,262	0.05%
2024/10/28	5	102.30	0	0.00	101.50	5	4,215	0.12%
2024/10/25	2	103.50	6	103.75	103.50	-4	4,174	-0.10%
2024/10/24	3.2	104.08	1	105.00	102.50	2.2	4,196	0.05%
2024/10/23	0	0.00	1	108.00	107.00	-1	4,149	-0.02%
2024/10/22	1.5	105.00	7.1	104.94	105.50	-5.6	4,121	-0.14%
2024/10/21	16.1	109.87	3	107.33	106.50	13.1	4,102	0.32%
2024/10/18	6.6	110.36	28.7	111.99	108.50	-22.1	3,948	-0.56%
2024/10/17	48.2	110.73	32	110.53	108.50	16.2	3,659	0.44%
2024/10/16	11.5	105.68	15	107.30	108.50	-3.5	3,333	-0.10%
2024/10/15	1	100.00	3.4	100.21	99.30	-2.4	2,902	-0.08%
2024/10/14	7.6	100.78	2	104.00	98.10	5.6	2,848	0.19%
2024/10/11	6	99.40	20	98.90	102.00	-14	2,627	-0.53%
2024/10/09	13	95.35	0	0.00	92.80	13	2,517	0.52%
2024/10/08	0	93.60	0	0.00	94.60	0	2,537	0.00%
2024/10/07	0	0.00	1	95.00	94.70	-1	2,597	-0.04%
2024/09/26	0.1	96.00	0	0.00	95.00	0.1	2,825	0.00%
2024/09/20	1	96.00	4	96.00	95.40	-3	2,917	-0.10%
2024/09/12	0	0.00	1	89.80	89.60	-1	3,015	-0.03%
2024/09/11	1	87.60	0	0.00	87.50	1	3,035	0.03%
2024/09/06	0	0.00	0.1	89.77	90.50	-0.1	3,105	0.00%
2024/09/05	0	0.00	4	90.75	89.50	-4	3,132	-0.13%
2024/09/04	1.5	88.83	0	0.00	88.30	1.5	3,191	0.05%
2024/08/30	0	0.00	35	95.51	96.20	-35	3,365	-1.04%
2024/08/29	0	0.00	2	94.50	95.40	-2	3,427	-0.06%
2024/08/28	1	96.80	0	0.00	95.80	1	3,535	0.03%
2024/08/26	0	0.00	5	96.10	95.60	-5	3,606	-0.14%
2024/08/23	7	93.21	3	93.90	94.10	4	3,630	0.11%
2024/08/21	11	94.74	0	0.00	94.30	11	3,823	0.29%
2024/08/20	1	95.00	1	94.50	96.00	0	3,818	0.00%
2024/08/19	5	94.00	1	94.60	94.10	4	3,837	0.10%
2024/08/15	6	91.45	0	0.00	91.80	6	3,877	0.15%
2024/08/14	5.1	92.60	0	0.00	92.60	5.1	3,855	0.13%
2024/08/12	0	0.00	1	92.20	92.20	-1	3,885	-0.03%
2024/08/09	6	93.22	5	93.50	92.20	1	3,859	0.03%
2024/08/07	5	89.36	1	91.80	92.10	4	3,792	0.11%
2024/08/06	1	86.07	1	88.30	87.80	0	3,862	0.00%
2024/08/05	0	0.00	1	87.40	87.30	-1	3,924	-0.03%
2024/08/02	0	0.00	2	96.00	97.00	-2	3,915	-0.05%
2024/08/01	6	99.17	5	99.66	100.00	1	3,917	0.03%
2024/07/30	1	93.10	0	0.00	96.00	1	3,916	0.03%
2024/07/29	4	93.85	2	93.60	92.70	2	3,924	0.05%
2024/07/26	3.1	96.48	0	0.00	97.20	3.1	3,936	0.08%
2024/07/23	0	0.00	1	100.00	101.50	-1	3,936	-0.03%
2024/07/22	1	97.20	3	97.07	97.30	-2	4,026	-0.05%
2024/07/19	0	0.00	1	102.00	103.00	-1	4,034	-0.02%
2024/07/18	3.1	102.51	1	103.00	103.00	2.1	4,092	0.05%
2024/07/17	1	105.50	0	0.00	106.00	1	4,093	0.02%
2024/07/16	1	103.50	5	105.00	104.00	-4	4,119	-0.10%
2024/07/12	0	103.83	4.1	103.77	104.50	-4.1	4,254	-0.10%
2024/07/11	2	104.50	1	106.50	106.00	1	4,271	0.02%
2024/07/10	1	105.50	1	106.50	106.00	0	4,331	0.00%
2024/07/09	0	0.00	0	108.00	108.00	0	4,367	0.00%
2024/07/08	7	108.78	1	107.50	108.50	6	4,344	0.14%
2024/07/05	0	0.00	4	111.50	111.50	-4	4,332	-0.09%
2024/07/04	2	108.25	2	109.00	109.00	0	4,386	0.00%
2024/07/03	1	109.00	2	109.50	110.00	-1	4,431	-0.02%
2024/07/02	2	112.00	5	111.30	111.50	-3	4,543	-0.07%
2024/07/01	3	113.50	2	113.00	112.50	1	4,603	0.02%
2024/06/28	2	114.00	2.5	114.40	115.00	-0.5	4,744	-0.01%
2024/06/27	0	0.00	1	114.50	114.50	-1	4,929	-0.02%
2024/06/26	0	0.00	3	114.50	114.00	-3	5,771	-0.05%
2024/06/25	2	111.00	0	0.00	114.50	2	6,029	0.03%
2024/06/24	0	0.00	1	114.00	114.50	-1	6,351	-0.02%
2024/06/21	2	112.50	4	113.00	114.50	-2	6,800	-0.03%
2024/06/20	5	112.50	1	112.50	113.00	4	6,943	0.06%
2024/06/19	1.1	110.99	3	111.00	112.00	-1.9	6,973	-0.03%
2024/06/18	0.1	109.58	0	0.00	111.00	0.1	6,998	0.00%
2024/06/17	0	110.52	1	110.50	109.00	-1	7,065	-0.01%
2024/06/13	1	111.00	2	111.00	112.00	-1	7,281	-0.01%
2024/06/12	1	108.50	1	107.50	109.50	0	7,327	0.00%
2024/06/07	2	112.50	4	111.50	111.00	-2	7,701	-0.03%
2024/06/06	5	115.60	1	115.50	115.50	4	7,775	0.05%
2024/06/04	5	117.90	5	118.80	117.00	0	8,010	0.00%
2024/06/03	2	120.50	5	120.20	120.00	-3	8,330	-0.04%
2024/05/31	2	116.50	2	117.25	118.00	0	8,603	0.00%
2024/05/30	1	114.50	2	114.50	115.00	-1	8,694	-0.01%
2024/05/29	0	0.00	5	117.50	117.50	-5	8,895	-0.06%
2024/05/28	8	116.94	2	119.75	116.50	6	9,087	0.07%
2024/05/27	0	0.00	4	116.75	117.50	-4	9,196	-0.04%
2024/05/24	3	111.67	3	111.67	112.00	0	9,253	0.00%
2024/05/23	1	113.50	0	0.00	113.50	1	9,394	0.01%
2024/05/22	6	115.58	0.2	115.86	115.50	5.8	9,767	0.06%
2024/05/21	1	115.00	0	0.00	114.50	1	10,031	0.01%
2024/05/20	0	0.00	7	113.64	114.00	-7	10,135	-0.07%
2024/05/17	2.1	112.52	1	114.50	114.00	1.1	10,330	0.01%
2024/05/16	4	114.50	0	0.00	113.00	4	10,523	0.04%
2024/05/15	0	113.33	3	113.50	112.50	-3	10,805	-0.03%
2024/05/14	0	0.00	1	113.00	114.00	-1	11,284	-0.01%
2024/05/13	8.2	111.82	0	0.00	112.00	8.2	12,076	0.07%
2024/05/10	11.3	114.56	0	0.00	114.50	11.3	12,864	0.09%
2024/05/09	0	0.00	8	117.31	119.50	-8	13,255	-0.06%
2024/05/07	0	113.00	0	0.00	114.50	0	14,078	0.00%
2024/05/06	1	113.00	3	113.17	114.00	-2	14,664	-0.01%
2024/05/02	2.2	112.91	0	0.00	112.50	2.2	15,317	0.01%
2024/04/30	2	113.00	3	115.00	112.50	-1	15,649	-0.01%
2024/04/29	1	115.50	0	0.00	116.00	1	16,083	0.01%
2024/04/26	42	116.38	42	114.05	113.00	0	16,379	0.00%
2024/04/25	0	111.50	0	0.00	110.50	0	16,446	0.00%
2024/04/24	16	114.19	18	114.72	113.50	-2	16,450	-0.01%
2024/04/23	0.1	111.50	0	0.00	109.50	0.1	16,467	0.00%
2024/04/22	0	110.00	11.3	109.62	109.00	-11.3	16,612	-0.07%
2024/04/19	0.2	112.25	0	0.00	112.00	0.2	16,680	0.00%
2024/04/18	0	0.00	4	115.38	115.50	-4	16,710	-0.02%
2024/04/17	0.2	117.50	0	118.00	116.50	0.2	16,805	0.00%
2024/04/16	3.1	116.13	3	117.50	115.50	0.1	16,969	0.00%
2024/04/15	0.1	119.50	0.2	121.43	120.50	-0.2	17,056	0.00%
2024/04/11	1	123.50	1	122.50	122.50	0	17,176	0.00%
2024/04/10	8.2	126.02	0	0.00	123.00	8.2	17,267	0.05%
2024/04/09	8	129.56	1	131.93	128.00	7	17,307	0.04%
2024/04/08	6	131.58	8	131.75	132.50	-2	17,458	-0.01%
2024/04/03	3.2	128.85	1	130.00	128.50	2.2	17,543	0.01%
2024/04/02	3.5	129.00	3	131.67	128.50	0.5	17,602	0.00%
2024/04/01	1.5	133.34	58.3	133.75	134.00	-56.8	17,668	-0.32%
2024/03/29	170.3	136.99	84.3	134.66	131.00	86	17,620	0.49%	大買/
2024/03/28	8	132.63	110	131.54	131.50	-102	17,305	-0.59%	大賣/鉅額交易
2024/03/27	8.1	131.43	13	131.27	132.00	-5	17,599	-0.03%
2024/03/26	117.3	127.65	21	128.38	129.00	96.3	17,322	0.56%	大買/
2024/03/25	2	123.25	6	125.17	125.50	-4	16,892	-0.02%
2024/03/22	3	121.17	5	121.20	120.50	-2	16,746	-0.01%
2024/03/21	2	120.00	9	119.06	120.00	-7	16,697	-0.04%
2024/03/20	0	120.00	6	120.83	119.00	-6	16,679	-0.04%
2024/03/19	5	120.90	8	120.88	122.00	-3	16,634	-0.02%
2024/03/18	0	0.00	3	121.33	123.00	-3	16,533	-0.02%
2024/03/15	5.5	118.55	5	117.40	117.50	0.5	16,458	0.00%
2024/03/14	26.1	119.57	29.2	118.67	118.00	-3.1	16,399	-0.02%
2024/03/13	32.7	122.26	13	119.77	118.50	19.7	16,296	0.12%
2024/03/12	9	125.44	12	124.13	126.00	-3	16,042	-0.02%
2024/03/11	12.1	124.40	8	124.00	123.50	4.1	16,071	0.03%
2024/03/08	20	126.20	23.1	125.65	123.00	-3.1	16,014	-0.02%
2024/03/07	33.6	129.85	15.1	129.59	125.00	18.5	15,879	0.12%
2024/03/06	18.5	134.31	12.1	134.16	133.50	6.4	15,534	0.04%
2024/03/05	2.2	130.98	3	129.17	131.00	-0.8	15,236	-0.01%
2024/03/04	28.2	131.19	36	128.29	127.00	-7.8	15,135	-0.05%
2024/03/01	47	130.62	39.1	130.93	131.00	7.9	14,965	0.05%
2024/02/29	7.6	125.88	11	126.50	127.00	-3.4	14,759	-0.02%
2024/02/27	11	124.59	3.4	123.59	124.50	7.6	14,539	0.05%
2024/02/26	5.1	127.01	9	126.94	127.50	-3.9	14,411	-0.03%
2024/02/23	13.8	127.47	10.4	128.54	125.00	3.3	14,288	0.02%
2024/02/22	27.4	134.50	40	133.26	132.50	-12.6	13,948	-0.09%
2024/02/21	16	133.25	6.1	133.27	132.00	9.9	13,715	0.07%
2024/02/20	4.1	132.75	5.4	132.07	134.00	-1.3	13,634	-0.01%
2024/02/19	57.1	137.16	58.1	134.68	134.50	-1.1	13,535	-0.01%
2024/02/16	14	135.79	18.1	134.81	136.00	-4.1	13,404	-0.03%
2024/02/15	68.2	138.62	59.1	138.99	138.00	9.1	13,144	0.07%
2024/02/05	98.4	136.97	73.4	134.07	132.50	25	12,740	0.20%
2024/02/02	44.7	130.58	55.8	132.22	134.50	-11.1	12,054	-0.09%
2024/02/01	44.5	121.11	54.5	121.83	122.50	-10	11,430	-0.09%
2024/01/31	8	116.44	6	116.67	116.50	2	11,199	0.02%
2024/01/30	92.7	119.85	75.4	119.02	118.00	17.3	11,261	0.15%
2024/01/29	33.2	116.39	41.5	116.03	117.00	-8.3	10,883	-0.08%
2024/01/26	27.1	110.37	11	112.41	109.00	16.1	10,329	0.16%
2024/01/25	23.6	109.14	15.1	108.93	109.00	8.5	10,066	0.08%
2024/01/24	139.1	112.37	128.3	111.51	111.50	10.8	9,756	0.11%	大買/大賣/
2024/01/23	122	110.56	137.2	111.15	111.50	-15.2	9,444	-0.16%	大買/大賣/
2024/01/22	12	105.46	23.1	106.32	107.50	-11.1	8,967	-0.12%
2024/01/19	8	99.93	12	100.24	100.50	-4	8,676	-0.05%
2024/01/18	3.3	96.19	3.5	96.11	95.60	-0.2	8,518	0.00%
2024/01/17	10.1	98.27	4	98.63	97.70	6.1	8,490	0.07%
2024/01/16	45.1	100.63	45	100.00	99.40	0.1	8,459	0.00%
2024/01/15	10.4	101.99	10	101.50	101.50	0.4	8,322	0.00%
2024/01/12	10.1	103.35	4	103.00	102.50	6.1	8,275	0.07%
2024/01/11	11.1	102.41	12	101.67	101.50	-0.9	8,245	-0.01%
2024/01/10	47	100.91	52.1	100.58	102.00	-5.1	8,263	-0.06%
2024/01/09	5	97.86	5	98.50	97.50	0	8,176	0.00%
2024/01/08	2	99.58	9	98.06	98.10	-7	8,102	-0.09%
2024/01/05	4.1	99.12	10.1	98.60	98.70	-6	8,110	-0.07%
2024/01/04	7	102.29	1.3	102.69	101.00	5.7	8,137	0.07%
2024/01/03	1.1	104.64	3.1	106.29	104.50	-2	8,332	-0.02%
2024/01/02	32.1	109.63	36.1	109.22	109.00	-4.1	8,274	-0.05%
2023/12/29	21.2	108.52	16.2	107.70	107.50	5	8,143	0.06%
2023/12/28	8	107.06	1.1	106.52	105.50	7	8,057	0.09%
2023/12/27	35.2	107.76	34.4	107.87	108.00	0.8	8,127	0.01%
2023/12/26	14	105.18	14.4	105.88	106.00	-0.4	8,206	0.00%
2023/12/25	50.8	108.12	49.1	107.02	105.00	1.7	8,301	0.02%
2023/12/22	24.2	105.29	32.8	104.99	106.00	-8.6	7,963	-0.11%
2023/12/21	1	96.50	4	94.90	96.50	-3	7,744	-0.04%
2023/12/20	3	94.67	4	94.98	94.70	-1	7,812	-0.01%
2023/12/19	3.1	92.39	0	0.00	93.60	3.1	7,904	0.04%
2023/12/18	4	93.65	3	93.87	93.60	1	7,947	0.01%
2023/12/15	1	94.20	0	0.00	93.80	1	8,032	0.01%
2023/12/14	4	95.15	8	95.08	95.10	-4	8,186	-0.05%
2023/12/13	1	94.90	2	94.70	94.10	-1	8,232	-0.01%
2023/12/12	1.1	93.89	1	93.30	93.50	0.1	8,288	0.00%
2023/12/11	1	94.50	0	0.00	94.20	1	8,382	0.01%
2023/12/08	7	96.14	2	96.00	95.30	5	8,450	0.06%
2023/12/07	12	95.19	10	94.70	94.70	2	8,538	0.02%
2023/12/06	31	98.82	28	97.90	95.40	3	8,671	0.03%
2023/12/05	1	95.30	5	96.54	96.20	-4	8,706	-0.05%
2023/12/04	5.1	95.39	1	94.90	94.00	4.1	8,737	0.05%
2023/12/01	1	97.70	1	99.40	99.00	0	8,752	0.00%
2023/11/30	9	99.37	6	98.20	98.40	3	8,901	0.03%
2023/11/29	1	99.40	1	100.00	99.60	0	8,945	0.00%
2023/11/28	2	97.60	46	96.33	98.50	-44	9,067	-0.49%
2023/11/27	7.1	95.24	5	94.20	93.60	2.1	9,242	0.02%
2023/11/24	4	97.55	5	97.50	97.10	-1	9,469	-0.01%
2023/11/22	5.6	99.76	0	0.00	99.10	5.6	10,020	0.06%
2023/11/21	5	101.50	1	102.00	101.50	4	10,285	0.04%
2023/11/20	4.2	100.81	2	101.50	102.00	2.2	10,949	0.02%
2023/11/17	1	101.50	0	0.00	100.00	1	11,177	0.01%
2023/11/16	3	99.33	1	101.50	101.00	2	11,857	0.02%
2023/11/15	1	99.30	7	99.31	98.80	-6	12,273	-0.05%
2023/11/14	5.1	97.54	1	97.20	97.10	4.1	12,830	0.03%
2023/11/13	4	97.90	9	97.86	97.90	-5	13,796	-0.04%
2023/11/10	7.1	95.92	1	95.30	95.20	6.1	14,333	0.04%
2023/11/09	6.3	98.86	9	99.21	99.60	-2.8	14,575	-0.02%
2023/11/08	18	100.13	24	100.05	98.90	-6	14,633	-0.04%
2023/11/07	20	96.98	14	97.49	97.50	6	14,402	0.04%
2023/11/06	10.2	97.17	9	97.57	99.70	1.2	14,182	0.01%
2023/11/03	9	91.64	50	93.30	90.80	-41	13,849	-0.30%
2023/11/02	6	92.37	6	93.05	93.00	0	13,830	0.00%
2023/11/01	0	0.00	0.1	88.60	89.50	-0.1	13,856	0.00%
2023/10/31	1	88.00	30.5	90.15	87.00	-29.5	13,888	-0.21%
2023/10/30	12	90.70	10	91.48	90.40	2	13,898	0.01%
2023/10/27	2	90.35	2	90.95	90.10	0	13,997	0.00%
2023/10/26	0.1	90.30	0.5	90.30	89.40	-0.4	14,060	0.00%
2023/10/25	0	93.90	80.2	93.72	93.10	-80.2	14,076	-0.57%
2023/10/24	80	92.83	0	0.00	94.50	80	14,810	0.54%
2023/10/23	21	92.24	0.1	93.90	92.20	20.9	15,327	0.14%
2023/10/20	0	0.00	2	91.40	92.50	-2	15,897	-0.01%
2023/10/19	30	94.00	0	0.00	93.80	30	16,900	0.18%
2023/10/18	32	96.66	7	96.12	95.00	25	17,819	0.14%
2023/10/17	1.1	100.05	1.2	100.17	99.90	-0.1	17,877	0.00%
2023/10/16	2.2	104.24	2	103.00	103.00	0.2	18,907	0.00%
2023/10/13	1.4	106.69	1	106.50	106.00	0.4	19,585	0.00%
2023/10/12	4.1	106.99	4.1	108.26	108.50	0	20,038	0.00%
2023/10/11	4.3	107.70	2.4	110.75	105.00	1.9	20,439	0.01%
2023/10/06	4.2	117.76	0	0.00	116.50	4.2	20,700	0.02%
2023/10/05	6.4	116.63	2	118.50	118.50	4.4	20,878	0.02%
2023/10/04	1.6	117.25	0	0.00	117.00	1.6	20,883	0.01%
2023/10/03	11.3	119.91	1	119.00	119.50	10.3	20,916	0.05%
2023/10/02	9.6	122.12	8	123.69	122.00	1.6	20,971	0.01%
2023/09/28	105	116.96	103	116.50	116.50	2	20,867	0.01%	大買/大賣/
2023/09/27	7	113.71	13	114.65	115.00	-6	20,852	-0.03%
2023/09/26	41	112.59	31	113.37	111.00	10	21,236	0.05%
2023/09/25	0	0.00	2	109.50	109.50	-2	21,345	-0.01%
2023/09/22	15.5	110.23	16	109.28	109.50	-0.5	21,354	0.00%
2023/09/21	1	105.50	3	106.67	106.50	-2	21,289	-0.01%
2023/09/20	6.4	107.69	10	107.95	107.50	-3.6	21,308	-0.02%
2023/09/19	9	107.44	6	106.42	107.00	3	21,372	0.01%
2023/09/18	8	110.56	6.9	111.08	110.50	1.1	21,265	0.01%
2023/09/15	7	114.86	103	115.41	115.50	-96	21,287	-0.45%	大賣/
2023/09/14	2	115.00	41	116.00	115.50	-39	21,379	-0.18%
2023/09/13	51.1	112.40	2	112.50	112.50	49.1	21,744	0.23%
2023/09/12	20	114.88	5	114.50	113.50	15	21,932	0.07%
2023/09/11	13	115.62	57.1	116.24	115.50	-44	22,143	-0.20%
2023/09/08	24.1	120.65	5	121.80	120.50	19.1	22,151	0.09%
2023/09/07	3.3	124.21	1	124.50	124.50	2.3	22,155	0.01%
2023/09/06	13.3	127.17	13.1	127.97	127.00	0.2	22,432	0.00%
2023/09/05	33.2	124.43	9	125.67	126.50	24.2	22,712	0.11%
2023/09/04	1.1	127.00	5	127.50	128.00	-4	22,644	-0.02%
2023/09/01	17.2	132.11	12	129.21	128.50	5.2	22,782	0.02%
2023/08/31	7	132.07	28	135.64	136.00	-21	22,757	-0.09%
2023/08/30	10	133.65	4	135.00	132.00	6	22,673	0.03%
2023/08/29	60	135.60	14	132.57	132.00	46	22,883	0.20%
2023/08/28	10.2	132.55	10	133.30	132.50	0.2	22,896	0.00%
2023/08/25	59	144.08	15	144.33	141.00	44	22,831	0.19%
2023/08/24	34	148.62	32.2	149.92	144.50	1.8	22,784	0.01%
2023/08/23	68	146.85	56	146.82	145.00	12	22,838	0.05%
2023/08/22	80.5	149.55	78.1	151.23	145.50	2.4	23,738	0.01%
2023/08/21	61	144.19	136.2	145.85	151.00	-75.2	23,305	-0.32%	大賣/
2023/08/18	224.3	143.38	150.1	144.19	137.50	74.2	22,972	0.32%	大買/大賣/
2023/08/17	109.2	147.26	106.1	147.16	147.50	3	22,528	0.01%	大買/大賣/
2023/08/16	88	135.11	94.3	136.95	143.50	-6.3	21,786	-0.03%
2023/08/15	65	130.83	58	130.79	130.50	7	21,880	0.03%
2023/08/14	10.5	125.86	11.1	125.69	124.00	-0.6	21,769	0.00%
2023/08/11	0.2	130.00	12	127.58	130.00	-11.8	21,742	-0.05%
2023/08/10	5	123.50	0.1	136.00	123.50	4.9	21,931	0.02%
2023/08/09	0	0.00	26.1	137.43	137.00	-26.1	21,988	-0.12%
2023/08/08	1.1	136.50	0.1	135.70	136.00	1	22,187	0.00%
2023/08/07	2.3	138.81	1.3	134.90	139.00	1	22,401	0.00%
2023/08/04	2.4	123.58	9.8	124.18	128.50	-7.4	22,641	-0.03%
2023/08/02	5	117.31	2	119.06	117.00	3	23,300	0.01%
2023/08/01	0.1	127.12	1	130.50	130.00	-0.9	24,394	0.00%
2023/07/31	3	138.86	33.2	130.66	132.00	-30.2	24,482	-0.12%
2023/07/28	1.2	143.63	7.1	141.33	144.50	-5.9	24,568	-0.02%
2023/07/27	41.1	148.94	144	150.42	145.00	-102.9	24,523	-0.42%	大賣/鉅額交易
2023/07/26	31	142.39	28	143.50	141.00	3	23,764	0.01%
2023/07/25	227.3	147.07	122.7	140.01	139.00	104.6	23,183	0.45%	大買/大賣/鉅額交易
2023/07/24	186.3	145.53	182	145.14	143.50	4.3	22,575	0.02%	大買/大賣/
2023/07/21	81	131.79	80.3	133.14	137.50	0.7	21,528	0.00%
2023/07/20	4	121.25	9	122.44	125.00	-5	20,557	-0.02%
2023/07/19	102.3	114.24	102.3	114.35	114.00	0	20,318	0.00%	大買/大賣/
2023/07/18	14	106.82	27.6	107.49	112.50	-13.6	19,201	-0.07%
2023/07/17	11.2	98.14	5	98.52	102.50	6.2	18,442	0.03%
2023/07/14	40.1	100.00	38.4	98.94	101.00	1.7	17,939	0.01%
2023/07/13	20.9	98.08	17.2	100.11	96.30	3.7	17,454	0.02%
2023/07/12	11.1	94.24	8	94.36	93.80	3.1	17,025	0.02%
2023/07/11	6	92.66	10	91.66	90.70	-4	16,783	-0.02%
2023/07/10	9	91.16	5	90.82	90.10	4	16,667	0.02%
2023/07/07	5.8	95.81	9.1	94.35	92.80	-3.3	16,520	-0.02%
2023/07/06	7	97.65	12.3	98.43	96.70	-5.3	16,301	-0.03%
2023/07/05	7.3	101.64	5.4	102.23	102.00	1.9	16,095	0.01%
2023/07/04	45.8	104.61	37.3	103.58	108.00	8.5	15,884	0.05%
2023/07/03	49.3	99.66	33.7	99.61	102.00	15.6	15,347	0.10%
2023/06/30	10.2	91.36	12.1	92.37	93.00	-1.9	14,909	-0.01%
2023/06/29	1	90.90	0.2	90.83	91.40	0.9	14,811	0.01%
2023/06/28	6	89.83	7	89.60	89.30	-1	14,780	-0.01%
2023/06/27	12	86.62	10.1	87.41	87.00	1.9	14,780	0.01%
2023/06/26	1	89.10	25.1	89.22	89.80	-24.1	14,745	-0.16%
2023/06/21	1.2	90.96	2.5	91.02	92.10	-1.3	14,717	-0.01%
2023/06/20	9	91.32	4	91.90	90.40	5	14,682	0.03%
2023/06/19	34.2	94.93	17	93.54	90.20	17.2	14,599	0.12%
2023/06/16	43.9	92.12	53.6	91.47	92.00	-9.7	14,162	-0.07%
2023/06/15	28.2	91.90	10.1	90.20	90.10	18.1	13,900	0.13%
2023/06/14	6.1	90.42	15.1	90.88	92.70	-9	13,578	-0.07%
2023/06/13	1.2	87.13	7.2	88.39	88.30	-6	13,405	-0.04%
2023/06/12	31.5	88.30	25.3	85.20	85.10	6.2	13,270	0.05%
2023/06/09	16.3	91.93	19	92.24	91.20	-2.7	12,936	-0.02%
2023/06/08	5	88.48	1	88.60	88.40	4	12,556	0.03%
2023/06/07	7.3	90.38	12.2	89.36	89.80	-4.9	12,450	-0.04%
2023/06/06	1.3	87.71	0	0.00	87.60	1.3	12,210	0.01%
2023/06/05	4.3	87.33	3.1	87.91	87.90	1.3	12,078	0.01%
2023/06/02	33.1	89.17	23	89.60	87.90	10.1	11,920	0.08%
2023/06/01	2	87.65	2.5	87.14	88.20	-0.5	11,438	0.00%
2023/05/31	12	85.53	40.1	85.91	86.80	-28	11,172	-0.25%
2023/05/30	10.4	88.78	12.3	87.93	87.90	-1.8	10,847	-0.02%
2023/05/29	70	88.00	26.1	87.87	89.00	43.9	10,580	0.41%
2023/05/26	70.2	85.10	73.3	85.42	84.50	-3.1	9,771	-0.03%
2023/05/25	8	80.52	317.4	81.41	81.50	-309.4	8,547	-3.62%	大賣/鉅額交易
2023/05/24	10	72.38	3.5	73.69	74.10	6.5	8,237	0.08%
2023/05/23	8	72.70	0	0.00	72.00	8	8,023	0.10%
2023/05/22	1	71.30	7	71.94	72.30	-6	7,791	-0.08%
2023/05/19	18.4	70.74	24.5	71.40	71.70	-6.1	7,502	-0.08%
2023/05/18	17.5	67.45	20	67.98	68.20	-2.5	6,752	-0.04%
2023/05/17	10	66.35	2	66.65	66.30	8	6,480	0.12%
2023/05/16	2	65.00	1	65.40	64.80	1	6,224	0.02%
2023/05/15	1	64.20	1	64.30	65.50	0	5,967	0.00%
2023/05/12	2	63.70	3.1	63.69	65.00	-1.1	5,841	-0.02%
2023/05/11	6	66.88	30.3	66.05	65.00	-24.3	5,603	-0.43%
2023/05/10	31.4	67.55	9	67.32	68.20	22.4	5,334	0.42%
2023/05/09	57.5	67.57	55	67.13	67.60	2.5	4,964	0.05%
2023/05/08	106	64.09	204.1	63.33	66.00	-98.1	4,214	-2.33%	大買/大賣/
2023/05/05	105	61.59	15	60.40	61.60	90	3,060	2.94%	大買/
2023/05/04	5	54.88	7	55.14	56.00	-2	2,856	-0.07%
2023/05/03	2	52.85	0	0.00	52.50	2	2,667	0.07%
2023/05/02	1	54.00	1	53.70	54.00	0	2,645	0.00%
2023/04/28	1	51.80	2	52.30	52.60	-1	2,610	-0.04%
2023/04/27	0	0.00	2	51.95	51.80	-2	2,589	-0.08%
2023/04/26	1	51.00	1	51.30	52.50	0	2,571	0.00%
2023/04/25	4	51.33	1.1	50.81	50.90	2.9	2,543	0.11%
2023/04/24	2.1	52.04	1.1	52.07	53.10	1	2,492	0.04%
2023/04/21	2.2	52.54	11	51.50	51.30	-8.8	2,474	-0.36%
2023/04/20	3	53.23	1	53.60	53.30	2	2,475	0.08%
2023/04/19	1	53.90	9	54.71	53.70	-8	2,460	-0.33%
2023/04/18	8	54.83	3	54.57	55.00	5	2,436	0.21%
2023/04/17	22	55.63	15	55.79	56.00	7	2,334	0.30%
2023/04/14	1	53.00	2	53.00	52.90	-1	2,157	-0.05%
2023/04/13	0	0.00	4	52.50	52.50	-4	2,130	-0.19%
2023/04/11	0	0.00	3	52.70	53.00	-3	2,068	-0.15%
2023/04/10	0	0.00	2	51.30	51.80	-2	2,011	-0.10%
2023/04/07	3	52.73	0	0.00	51.70	3	1,988	0.15%
2023/04/06	1	52.10	5.1	53.30	53.50	-4.1	1,946	-0.21%
2023/03/31	1.1	52.31	2	52.45	52.40	-0.9	1,896	-0.05%
2023/03/30	1.1	53.22	1	53.50	52.50	0.1	1,873	0.01%
2023/03/29	6	52.30	0	0.00	52.00	6	1,822	0.33%
2023/03/28	0	0.00	4	51.48	51.80	-4	1,782	-0.22%
2023/03/27	9	53.06	8	52.95	52.90	1	1,692	0.06%
2023/03/24	3	51.07	5	51.04	51.40	-2	1,583	-0.13%
2023/03/23	0	0.00	0.5	51.00	51.30	-0.5	1,535	-0.03%
2023/03/22	6	50.23	12	50.31	50.50	-6	1,470	-0.41%
2023/03/21	3	49.15	1.5	49.17	49.10	1.5	1,364	0.11%
2023/03/17	0	0.00	1	47.90	48.10	-1	1,344	-0.07%
2023/03/16	1	47.90	1	47.70	47.55	0	1,401	0.00%
2023/03/15	2	48.47	2	48.20	47.85	0	1,490	0.00%
2023/03/14	0	0.00	2	46.50	46.95	-2	1,519	-0.13%
2023/03/13	0	46.10	0	0.00	46.10	0	1,515	0.00%
2023/03/10	2	45.15	1	45.65	45.20	1	1,529	0.07%
2023/03/09	1	45.80	0	0.00	45.05	1	1,548	0.06%
2023/03/08	1	45.20	0	0.00	45.30	1	1,570	0.06%
2023/03/06	3	44.30	0	0.00	44.20	3	1,556	0.19%
2023/03/03	3	43.55	0	0.00	43.55	3	1,554	0.19%
2023/03/02	3	43.32	1	43.30	43.35	2	1,573	0.13%
2023/02/21	1	42.90	0	0.00	42.80	1	1,625	0.06%
2023/02/20	0	42.70	0	0.00	43.00	0	1,678	0.00%
2023/02/17	1	42.60	0	0.00	42.60	1	1,699	0.06%
2023/02/15	0	0.00	1	42.30	42.40	-1	1,773	-0.06%
2023/02/14	0	0.00	1	42.35	42.20	-1	1,816	-0.06%
2023/02/10	1	42.30	0	0.00	42.10	1	1,911	0.05%
2023/02/09	0	0.00	1	43.40	42.95	-1	2,041	-0.05%
2023/02/02	1	43.10	1	43.50	43.55	0	2,162	0.00%
2022/12/29	1	43.30	0.7	42.90	42.95	0.3	2,441	0.01%
2022/12/28	0	0.00	5	43.85	43.40	-5	2,443	-0.20%
2022/12/27	2	44.90	1	44.80	44.90	1	2,426	0.04%
2022/12/22	1.7	46.35	1	46.35	46.15	0.7	2,406	0.03%
2022/12/21	5	45.85	5	45.82	45.80	0	2,399	0.00%
2022/12/20	2	46.00	2	46.65	44.85	0	2,388	0.00%
2022/12/19	5	45.80	0	0.00	45.85	5	2,374	0.21%
2022/12/13	3	44.93	3	45.10	44.85	0	2,286	0.00%
2022/12/12	3	44.38	3	44.10	44.40	0	2,268	0.00%
2022/12/09	7	45.84	30	46.31	45.20	-23	2,253	-1.02%
2022/12/08	0	0.00	2	45.65	45.80	-2	2,185	-0.09%
2022/12/07	122	46.04	3	45.53	43.85	119	2,109	5.64%	大買/鉅額交易
2022/12/06	3	48.53	9.2	48.52	48.15	-6.2	1,977	-0.31%
2022/12/05	0	0.00	12	48.05	48.10	-12	1,859	-0.65%
2022/12/02	11	47.67	1	47.65	47.95	10	1,809	0.55%
2022/12/01	0	0.00	6	46.25	47.20	-6	1,744	-0.34%
2022/11/30	21	47.16	15	47.45	47.00	6	1,695	0.35%
2022/11/29	3	45.83	3	46.23	45.95	0	1,630	0.00%
2022/11/25	0	0.00	1	45.10	44.90	-1	1,600	-0.06%
2022/11/24	20	46.30	0	0.00	45.40	20	1,592	1.26%
2022/11/21	0	0.00	1	45.55	44.65	-1	1,543	-0.06%
2022/11/18	2	45.55	1	46.00	45.40	1	1,535	0.07%
2022/11/17	0	0.00	4	45.30	45.75	-4	1,515	-0.26%
2022/11/16	3	45.30	3	45.80	45.55	0	1,485	0.00%
2022/11/15	0	0.00	1	44.55	44.60	-1	1,449	-0.07%
2022/11/11	50	45.77	28.1	44.66	44.25	22	1,424	1.54%
2022/11/10	3	45.60	2	45.10	45.65	1	1,376	0.07%
2022/11/09	4	45.18	2	45.20	45.05	2	1,349	0.15%
2022/11/08	8	45.11	3	46.35	45.00	5	1,335	0.37%
2022/11/07	4	45.49	0	0.00	46.10	4	1,279	0.31%
2022/11/04	12	43.03	12	43.01	43.55	0	1,161	0.00%
2022/11/03	0	0.00	2	41.85	42.00	-2	1,083	-0.18%
2022/11/02	2	41.00	1	41.25	41.40	1	1,121	0.09%
2022/10/31	0	0.00	2	41.60	40.20	-2	1,199	-0.17%
2022/10/28	4	40.64	3	42.20	40.60	1	1,219	0.08%
2022/10/27	2	41.90	2	41.05	42.15	0	1,254	0.00%
2022/10/26	3	40.03	0	0.00	39.25	3	1,289	0.23%
2022/10/25	1	40.55	0	0.00	40.10	1	1,366	0.07%
2022/10/14	0.5	41.80	0	0.00	41.75	0.5	1,371	0.04%
2022/10/13	0	0.00	1	41.10	40.85	-1	1,401	-0.07%
2022/10/12	0.1	39.70	0	0.00	40.90	0.1	1,376	0.00%
2022/10/11	2	37.75	2	39.18	39.45	0	1,324	0.00%
2022/10/07	1	38.60	1	38.60	38.90	0	1,309	0.00%
2022/10/06	0	0.00	5	38.65	38.90	-5	1,308	-0.38%
2022/10/05	0	0.00	1	37.65	37.05	-1	1,298	-0.08%
2022/10/03	1	35.95	0	0.00	36.30	1	1,340	0.07%
2022/09/26	0	0.00	2	37.60	37.15	-2	1,450	-0.14%
2022/09/15	1	42.45	0	0.00	41.85	1	1,509	0.07%
2022/09/13	2	42.00	0	0.00	41.65	2	1,505	0.13%
2022/08/30	0	0.00	2	42.10	42.25	-2	1,493	-0.13%
2022/08/26	0	0.00	0.7	41.94	42.10	-0.7	1,482	-0.05%
2022/08/19	0	43.60	6	43.75	43.75	-6	1,432	-0.42%
2022/08/17	6	43.70	0	0.00	43.90	6	1,416	0.42%
2022/08/12	0	0.00	2	42.85	42.70	-2	1,391	-0.14%
2022/08/10	1.2	43.53	0	0.00	43.55	1.2	1,356	0.09%
2022/08/05	0	0.00	0.2	41.85	41.25	-0.2	1,223	-0.01%
2022/08/04	0	0.00	3	41.33	41.70	-3	1,199	-0.25%
2022/08/03	2	41.00	3	41.45	41.75	-1	1,176	-0.09%
2022/08/02	9	41.75	16	41.30	41.85	-7	1,120	-0.62%
2022/08/01	1	41.30	0	0.00	40.75	1	1,048	0.10%
2022/07/29	0	0.00	2	39.53	38.75	-2	972	-0.21%
2022/07/28	0.1	38.50	0	0.00	38.25	0.1	913	0.01%
2022/07/27	0	0.00	5.3	38.47	38.50	-5.3	907	-0.58%
2022/07/26	0	0.00	0.1	38.10	38.10	-0.1	902	-0.01%
2022/07/25	0	0.00	4	38.70	38.45	-4	893	-0.45%
2022/07/22	6	38.42	6	38.50	38.65	0	871	0.00%
2022/07/21	8	37.50	4	37.10	37.70	4	839	0.48%
2022/07/20	4.1	37.89	2	37.75	37.40	2.1	816	0.26%
2022/07/19	6	36.00	2	35.58	35.75	4	758	0.53%
2022/07/18	0.1	34.00	1	34.25	34.20	-0.9	724	-0.12%
2022/07/14	0.1	33.55	0	0.00	33.55	0.1	711	0.01%
2022/07/13	0	0.00	1	33.00	32.95	-1	711	-0.14%
2022/07/12	0.1	32.00	0	0.00	31.30	0.1	708	0.01%
2022/07/08	0.1	32.90	1	33.30	33.30	-0.9	668	-0.13%
2022/07/07	1	30.85	0	0.00	31.50	1	646	0.15%
2022/07/06	2	31.10	0	0.00	30.55	2	635	0.31%
2022/07/05	1	32.45	0	0.00	32.85	1	626	0.16%
2022/07/04	1	32.20	1	32.90	33.30	0	629	0.00%
2022/07/01	0.1	32.32	0	0.00	31.95	0.1	611	0.01%
2022/06/30	1	33.50	0	0.00	33.30	1	592	0.17%
2022/06/29	1	34.55	0	0.00	34.45	1	573	0.17%
2022/06/28	1	35.10	0	0.00	34.95	1	575	0.17%
2022/06/27	2	36.43	0	0.00	36.30	2	577	0.35%
2022/06/24	0.1	36.50	0	0.00	36.00	0.1	577	0.01%
2022/06/17	1	36.60	0	0.00	36.35	1	581	0.17%
2022/06/15	0	0.00	8	39.00	38.15	-8	608	-1.32%
2022/06/10	0	0.00	1	38.75	38.85	-1	653	-0.15%
2022/06/08	0	0.00	1	37.95	37.85	-1	662	-0.15%
2022/06/01	0.1	38.51	0	0.00	38.25	0.1	743	0.02%
2022/05/31	0.2	38.15	0	0.00	38.40	0.2	771	0.03%
2022/05/30	0	37.90	0	0.00	37.95	0	789	0.01%
2022/05/26	2	37.40	0	0.00	37.45	2	820	0.24%
2022/05/24	3.2	37.38	0	0.00	37.00	3.2	892	0.36%
2022/05/23	0	0.00	1	38.00	38.25	-1	923	-0.11%
2022/05/20	0	37.10	0	0.00	37.10	0	959	0.00%
2022/05/19	0	36.90	0	0.00	36.60	0	1,099	0.00%
2022/05/10	2	34.65	3	34.70	36.00	-1	1,535	-0.07%
2022/05/09	5	35.80	0	0.00	35.40	5	1,610	0.31%
2022/05/06	1	36.00	0	0.00	36.70	1	1,698	0.06%
2022/04/29	0	38.00	1	38.40	38.50	-1	1,993	-0.05%
2022/04/27	1	36.85	1	37.80	37.00	0	2,599	0.00%
2022/04/25	2	38.05	0	0.00	37.90	2	2,993	0.07%
2022/04/13	2	39.18	0	0.00	39.20	2	3,175	0.06%
2022/04/12	0	0.00	1	39.10	39.20	-1	3,180	-0.03%
2022/04/11	1.1	40.67	1	39.90	39.45	0.1	3,185	0.00%
2022/04/08	1	40.95	2	40.95	40.90	-1	3,206	-0.03%
2022/04/06	0	42.60	0	0.00	42.65	0	3,336	0.00%
2022/03/31	0.1	42.90	0	0.00	43.05	0.1	3,475	0.00%
2022/03/29	0.1	42.40	0	0.00	42.20	0.1	3,531	0.00%
2022/03/28	0.1	42.85	1	43.00	43.00	-0.9	3,679	-0.02%
2022/03/21	0.1	43.50	0	0.00	43.25	0.1	3,699	0.00%
2022/03/18	0	0.00	0.8	43.15	43.00	-0.8	3,691	-0.02%
2022/03/17	0	0.00	1	42.75	42.75	-1	3,691	-0.03%
2022/03/16	1.4	41.16	0	0.00	41.20	1.4	3,692	0.04%
2022/03/15	1.1	41.26	0	0.00	41.20	1.1	3,701	0.03%
2022/03/11	0.1	43.05	1	43.30	43.10	-0.9	3,721	-0.02%
2022/03/10	0.2	43.65	1	43.70	43.70	-0.8	3,721	-0.02%
2022/03/09	2	42.50	0	0.00	42.65	2	3,717	0.05%
2022/03/08	0	0.00	1	42.20	42.25	-1	3,734	-0.03%
2022/03/07	1	42.30	0	0.00	43.05	1	3,754	0.03%
2022/03/04	0.2	44.24	0	0.00	43.90	0.2	3,814	0.00%
2022/03/03	1.3	44.75	0	0.00	44.95	1.3	3,828	0.03%
2022/03/02	0	45.35	0	0.00	45.05	0	3,900	0.00%
2022/02/25	0	0.00	1	45.65	45.15	-1	4,259	-0.02%
2022/02/24	1	46.40	1	45.40	45.35	0	4,296	0.00%
2022/02/23	1	46.05	1.2	46.68	46.75	-0.2	4,430	0.00%
2022/02/22	0.2	45.23	0	0.00	45.20	0.2	4,542	0.00%
2022/02/21	20.1	46.85	27	46.57	45.80	-6.9	4,501	-0.15%
2022/02/18	13.1	47.92	5.1	47.95	48.45	8	4,363	0.18%
2022/02/17	1.1	47.22	2.1	47.00	45.70	-1	4,183	-0.02%
2022/02/16	1	46.95	25	46.85	46.85	-24	4,080	-0.59%
2022/02/15	0.1	46.65	2	45.80	45.75	-2	4,056	-0.05%
2022/02/14	25	46.56	0	46.70	46.55	25	4,027	0.62%
2022/02/11	1.1	46.45	9	46.52	46.20	-7.9	3,992	-0.20%
2022/02/10	0.1	47.55	4	46.40	47.10	-3.9	3,964	-0.10%
2022/02/09	7	47.21	7	47.01	47.60	0	3,925	0.00%
2022/02/08	5.1	46.72	2	45.25	47.05	3.1	3,864	0.08%
2022/02/07	1	43.50	0	0.00	45.25	1	3,761	0.03%
2022/01/26	1	42.15	2	42.18	42.30	-1	3,695	-0.03%
2022/01/25	4	42.49	3	42.22	41.80	1	3,663	0.03%
2022/01/24	5	44.54	0	0.00	44.45	5	3,558	0.14%
2022/01/21	7	46.99	27	46.34	44.65	-20	3,453	-0.58%
2022/01/20	24	47.09	27	47.66	48.10	-3	3,180	-0.09%
2022/01/19	38	47.08	7	46.61	47.20	31	2,850	1.09%
2022/01/18	0	0.00	1	45.90	45.75	-1	2,558	-0.04%
2022/01/17	1	43.70	0	0.00	44.35	1	2,454	0.04%
2022/01/10	0	0.00	1	43.00	43.50	-1	2,297	-0.04%
2021/12/30	0	0.00	3	44.47	44.40	-3	2,207	-0.14%
2021/12/29	36	45.03	32.5	45.82	45.05	3.5	2,186	0.16%
2021/12/28	2	44.98	7	44.11	46.15	-5	2,072	-0.24%
2021/12/27	0	0.00	1	42.55	42.50	-1	1,952	-0.05%
2021/12/24	1	42.00	0	0.00	42.00	1	1,948	0.05%
2021/12/22	3	43.20	1	44.05	42.25	2	1,879	0.11%
2021/12/14	0	0.00	2	39.95	39.95	-2	1,683	-0.12%
2021/12/13	0	0.00	2	40.63	40.45	-2	1,671	-0.12%
2021/12/09	2	41.58	0	0.00	41.75	2	1,645	0.12%
2021/12/07	0	0.00	2	41.05	40.80	-2	1,600	-0.12%
2021/12/06	0	0.00	3	41.53	41.45	-3	1,574	-0.19%
2021/12/02	1	41.80	0	0.00	41.80	1	1,563	0.06%
2021/12/01	1	42.95	2	42.60	43.45	-1	1,533	-0.07%
2021/11/29	0	41.71	2	41.33	41.70	-2	1,395	-0.14%
2021/11/26	17	44.44	16	43.21	43.20	1	1,356	0.07%
2021/11/25	11	46.09	7	46.09	46.00	4	1,264	0.32%
2021/11/24	21	46.43	13	46.25	45.55	8	1,162	0.69%
2021/11/23	2	43.65	2	43.50	44.00	0	873	0.00%
2021/11/22	3	44.12	0	0.00	44.50	3	822	0.36%
2021/11/19	0	0.00	7	42.55	42.55	-7	645	-1.08%
2021/11/15	1	38.35	0	0.00	38.65	1	493	0.20%
2021/11/09	0	0.00	0	38.50	38.50	0	516	0.00%
2021/11/05	0	0.00	3	40.37	40.20	-3	515	-0.58%
2021/11/01	0	0.00	1	39.05	39.00	-1	554	-0.18%
2021/10/22	5	39.05	0	0.00	39.05	5	590	0.85%
2021/10/19	0	0.00	4	38.38	38.35	-4	573	-0.70%
2021/10/13	0	0.00	1	36.60	36.70	-1	624	-0.16%
2021/10/12	0	0.00	1	36.80	36.70	-1	632	-0.16%
2021/10/07	0	0.00	1	37.00	37.15	-1	657	-0.15%
2021/10/06	1	36.50	0	0.00	36.10	1	700	0.14%
2021/10/05	1	35.70	0	0.00	35.85	1	730	0.14%
2021/09/17	0	0.00	0	39.60	39.30	0	808	0.00%
2021/09/03	0	0.00	4	39.35	39.30	-4	917	-0.44%
2021/08/31	1	39.10	0	0.00	38.95	1	930	0.11%
2021/08/26	0	0.00	0.1	39.99	39.25	-0.1	958	-0.01%
2021/08/25	1.1	39.84	14	39.94	39.95	-13	981	-1.32%
2021/08/24	0	38.85	0	39.35	39.20	0	1,001	0.00%
2021/08/23	0	38.35	0.1	38.50	38.70	-0.1	1,006	-0.01%
2021/08/20	0.1	37.25	0	0.00	37.90	0.1	1,011	0.01%
2021/08/19	1	36.50	0.1	37.00	36.75	0.9	1,014	0.09%
2021/08/18	0.1	36.60	0	0.00	36.90	0.1	1,014	0.01%
2021/08/13	2	37.65	0	0.00	37.70	2	1,025	0.20%
2021/08/09	0.5	40.07	1	39.65	39.35	-0.5	1,069	-0.05%
2021/08/06	1	39.70	0	0.00	39.55	1	1,087	0.09%
2021/08/05	1	40.35	1	40.35	40.15	0	1,126	0.00%
2021/08/04	0	0.00	1	41.90	41.80	-1	1,156	-0.09%
2021/08/03	1	42.85	0	0.00	42.60	1	1,210	0.08%
2021/08/02	0.1	43.45	0	0.00	43.75	0.1	1,223	0.00%
2021/07/29	0.1	43.40	0	0.00	43.40	0.1	1,298	0.00%
2021/07/26	2	44.55	4	44.60	44.45	-2	1,430	-0.14%
2021/07/23	1	44.95	0	0.00	44.85	1	1,454	0.07%
2021/07/21	0	0.00	7	44.39	44.20	-7	1,488	-0.47%
2021/07/20	1	46.50	0	0.00	46.50	1	1,502	0.07%
2021/07/15	0	47.65	1.1	47.79	47.45	-1.1	1,573	-0.07%
2021/07/14	0	0.00	0.1	48.00	47.65	-0.1	1,602	0.00%
2021/07/13	3	47.93	2	48.08	48.05	1	1,600	0.06%
2021/07/12	6	47.13	42	46.62	47.45	-36	1,566	-2.30%
2021/07/07	1	45.95	2.2	45.38	45.40	-1.2	1,622	-0.07%
2021/07/06	1.1	45.90	0.4	45.92	45.85	0.6	1,643	0.04%
2021/07/05	0.7	45.67	0	0.00	46.15	0.7	1,666	0.04%
2021/07/02	0	0.00	3	45.10	45.10	-3	1,695	-0.18%
2021/07/01	0.2	45.15	0	0.00	45.15	0.2	1,727	0.01%
2021/06/30	0	0.00	1	45.10	45.20	-1	1,753	-0.06%
2021/06/29	0	0.00	1	45.20	45.00	-1	1,778	-0.06%
2021/06/28	1	45.30	0	0.00	45.35	1	1,805	0.06%
2021/06/25	0	0.00	0.1	46.00	45.50	-0.1	1,829	0.00%
2021/06/24	0	46.10	0.7	46.27	46.15	-0.7	1,837	-0.04%
2021/06/23	0.7	45.81	0	45.55	46.75	0.7	1,835	0.04%
2021/06/22	0	0.00	0	45.60	45.20	0	1,821	0.00%
2021/06/21	2	45.25	0.1	45.70	45.50	2	1,832	0.11%
2021/06/18	0.1	45.56	0	0.00	46.50	0.1	1,846	0.00%
2021/06/16	0	0.00	1	45.30	44.95	-1	1,888	-0.05%
2021/06/11	0	0.00	4	44.45	44.35	-4	1,917	-0.21%
2021/06/10	0	0.00	0	45.20	44.40	0	1,966	0.00%
2021/06/08	0	44.50	0	0.00	45.00	0	2,061	0.00%
2021/06/04	1.1	45.10	0	0.00	44.65	1.1	2,109	0.05%
2021/06/03	0	0.00	2.1	45.24	45.00	-2.1	2,158	-0.10%
2021/06/02	1.1	45.26	0.1	45.30	45.00	1	2,191	0.05%
2021/06/01	0	0.00	0	46.40	45.95	0	2,234	0.00%
2021/05/28	40	43.39	0	0.00	43.35	40	2,285	1.75%
2021/05/25	2.5	42.78	0	0.00	42.50	2.5	2,453	0.10%
2021/05/18	1	42.30	0	0.00	42.70	1	2,772	0.04%
2021/05/17	0	41.45	0	0.00	42.00	0	2,832	0.00%
2021/05/14	1	42.00	0	0.00	42.30	1	2,850	0.04%
2021/05/13	2.2	41.27	1	40.35	41.50	1.2	2,835	0.04%
2021/05/12	1	39.55	3.1	40.84	40.05	-2.1	2,810	-0.08%
2021/05/11	5	43.43	0	0.00	43.75	5	2,768	0.18%
2021/05/10	5	46.96	0	0.00	46.95	5	2,716	0.18%
2021/05/07	30	47.25	0	0.00	48.10	30	2,715	1.10%
2021/05/05	1	48.90	1	49.75	48.80	0	2,706	0.00%
2021/05/04	0	50.50	1	50.10	49.30	-1	2,745	-0.04%
2021/05/03	4	52.33	15	53.36	51.70	-11	2,763	-0.40%
2021/04/29	1	52.90	0	0.00	52.90	1	2,757	0.04%
2021/04/28	1	53.20	0	0.00	53.00	1	2,750	0.04%
2021/04/27	0	52.40	1	52.30	52.70	-1	2,769	-0.04%
2021/04/26	0	53.00	0	0.00	52.20	0	2,777	0.00%
2021/04/23	0	52.40	0	0.00	52.50	0	2,778	0.00%
2021/04/22	0	0.00	4	53.68	52.30	-4	2,794	-0.14%
2021/04/21	0.1	53.40	5.3	53.58	53.50	-5.2	2,770	-0.19%
2021/04/20	0	0.00	2	53.40	53.20	-2	2,771	-0.07%
2021/04/19	3	52.27	6	52.22	52.20	-3	2,781	-0.11%
2021/04/14	8	51.68	1	51.80	52.20	7	2,873	0.24%
2021/04/13	2	53.55	0	0.00	52.30	2	2,848	0.07%
2021/04/12	4	53.60	2	53.10	53.70	2	2,817	0.07%
2021/04/09	4	52.95	0	0.00	52.80	4	2,803	0.14%
2021/04/08	2	53.10	2	52.80	53.10	0	2,782	0.00%
2021/04/07	1.3	52.72	0	0.00	52.80	1.3	2,760	0.05%
2021/04/06	1	53.00	2	53.10	53.00	-1	2,729	-0.04%
2021/03/31	1	52.90	0.1	52.80	52.90	0.9	2,672	0.03%
2021/03/30	0	0.00	0.1	52.70	52.70	-0.1	2,650	0.00%
2021/03/29	4	52.70	2	52.70	52.60	2	2,669	0.07%
2021/03/23	50	52.30	0	0.00	52.50	50	2,706	1.85%
2021/03/22	34	51.97	17	51.77	52.30	17	2,713	0.63%
2021/03/17	65.1	52.49	0	0.00	52.40	65.1	2,696	2.41%
2021/03/16	2	52.10	0	0.00	52.00	2	2,744	0.07%
2021/03/15	0.1	52.70	0	0.00	52.10	0.1	2,730	0.00%
2021/03/08	2	52.55	3	53.10	52.50	-1	2,765	-0.04%
2021/03/05	12	53.43	1	53.60	53.10	11	2,816	0.39%
2021/03/04	8	54.91	0	55.62	54.70	8	2,902	0.27%
2021/03/03	4	55.18	2	55.60	55.10	2	2,931	0.07%
2021/03/02	3.1	55.98	1	56.00	55.00	2.1	2,896	0.07%
2021/02/26	0	0.00	1	56.00	56.00	-1	2,884	-0.03%
2021/02/25	1	57.08	2	55.90	57.30	-1	2,866	-0.03%
2021/02/24	5	55.64	3	56.27	55.20	2	2,833	0.07%
2021/02/23	11	56.20	1	56.20	56.10	10	2,788	0.36%
2021/02/22	5	56.44	13	56.33	57.30	-8	2,772	-0.29%
2021/02/19	2	54.80	0	0.00	55.60	2	2,704	0.07%
2021/02/18	3	54.00	4	54.10	54.20	-1	2,649	-0.04%
2021/02/17	2	54.40	1	55.00	54.50	1	2,654	0.04%
2021/02/05	0	0.00	2	53.80	54.20	-2	2,600	-0.08%
2021/02/04	0	0.00	2	53.15	52.60	-2	2,600	-0.08%
2021/02/03	6	54.00	2	53.90	53.00	4	2,633	0.15%
2021/02/02	2	52.00	0	0.00	53.10	2	2,639	0.08%
2021/02/01	1	51.30	0	0.00	51.10	1	2,682	0.04%
2021/01/29	2	52.75	0	0.00	52.30	2	2,704	0.07%
2021/01/28	0	0.00	0.1	53.80	52.50	-0.1	2,685	0.00%
2021/01/27	0	0.00	1	53.80	53.60	-1	2,654	-0.04%
2021/01/26	8	54.58	1	54.50	53.30	7	2,652	0.26%
2021/01/25	4	53.38	4	53.88	54.10	0	2,617	0.00%
2021/01/22	0	0.00	2	52.80	53.00	-2	2,547	-0.08%
2021/01/20	0	0.00	1	52.20	51.40	-1	2,523	-0.04%
2021/01/19	0	51.10	2	52.30	51.60	-2	2,495	-0.08%
2021/01/15	2	50.70	0	0.00	50.60	2	2,457	0.08%
2021/01/14	2	51.90	1	52.00	51.80	1	2,439	0.04%
2021/01/12	1	51.90	0	52.20	51.20	1	2,398	0.04%
2021/01/08	0.3	53.50	3	54.40	54.00	-2.7	2,380	-0.11%
2021/01/07	1	52.90	0	0.00	53.50	1	2,364	0.04%
2021/01/05	0	0.00	4	53.65	53.10	-4	2,399	-0.17%
2021/01/04	0	0.00	2	54.25	54.00	-2	2,411	-0.08%
2020/12/31	1	53.90	1	53.90	53.80	0	2,413	0.00%
2020/12/30	0	0.00	1	53.60	53.40	-1	2,417	-0.04%
2020/12/24	0	0.00	1	53.30	53.00	-1	2,721	-0.04%
2020/12/23	4	52.85	4	52.70	52.80	0	2,826	0.00%
2020/12/22	0	0.00	1	52.20	52.40	-1	2,821	-0.04%
2020/12/21	1	52.00	0	0.00	52.00	1	2,824	0.04%
2020/12/15	0	0.00	31	51.50	50.90	-31	2,928	-1.06%
2020/12/14	3.1	51.87	6	52.20	52.10	-2.9	3,055	-0.10%
2020/12/11	6	51.55	0	0.00	51.60	6	3,064	0.20%
2020/12/10	6	52.23	1	53.40	52.00	5	3,077	0.16%
2020/12/09	29	54.25	3	53.70	53.60	26	3,033	0.86%
2020/12/08	1	54.00	0	0.00	54.00	1	3,029	0.03%
2020/12/07	0	0.00	1	54.20	53.80	-1	3,020	-0.03%
2020/12/04	1	53.60	1.4	53.38	53.20	-0.4	3,079	-0.01%
2020/12/03	1	53.90	2.2	53.93	53.80	-1.2	3,101	-0.04%
2020/12/02	1	55.00	0	0.00	54.80	1	3,198	0.03%
2020/12/01	7	55.43	2	54.90	55.40	5	3,251	0.15%
2020/11/30	3	56.40	1.3	56.46	56.30	1.7	3,454	0.05%
2020/11/27	2	54.50	1	55.30	54.60	1	3,381	0.03%
2020/11/25	6	54.03	1	54.50	54.10	5	3,438	0.15%
2020/11/24	1	54.10	2	54.10	53.90	-1	3,491	-0.03%
2020/11/19	2	53.40	0.2	54.00	53.50	1.8	3,719	0.05%
2020/11/18	6	53.57	6	53.50	53.60	0	3,768	0.00%
2020/11/17	1	53.80	0	0.00	53.70	1	3,827	0.03%
2020/11/16	2	53.80	0	0.00	53.70	2	4,020	0.05%
2020/11/13	1	53.70	2	54.25	54.30	-1	4,274	-0.02%
2020/11/12	4	54.23	3	54.10	53.90	1	4,411	0.02%
2020/11/11	1	53.90	0	0.00	54.00	1	4,475	0.02%
2020/11/10	8	54.53	2	55.20	54.30	6	4,548	0.13%
2020/11/09	3	55.07	1	55.20	55.40	2	4,603	0.04%
2020/11/06	4	56.20	0	0.00	56.20	4	4,648	0.09%
2020/11/05	1	58.00	0	0.00	57.70	1	4,737	0.02%
2020/11/04	0	0.00	1	58.00	58.20	-1	4,822	-0.02%
2020/11/03	0.1	57.30	1	58.10	57.50	-0.9	4,943	-0.02%
2020/11/02	4	57.00	0	0.00	56.80	4	5,129	0.08%
2020/10/29	1	59.10	1	59.50	60.10	0	5,480	0.00%
2020/10/28	1	59.60	0	0.00	59.80	1	5,837	0.02%
2020/10/27	3	60.67	2	60.80	60.70	1	5,965	0.02%
2020/10/22	2	62.30	0	0.00	61.80	2	6,177	0.03%
2020/10/21	0.1	63.00	0	0.00	63.30	0.1	6,184	0.00%
2020/10/20	0	0.00	3	63.13	63.20	-3	6,218	-0.05%
2020/10/19	1	62.40	0	0.00	62.60	1	6,266	0.02%
2020/10/16	3	62.57	0	0.00	61.90	3	6,337	0.05%
2020/10/15	0	0.00	2	64.55	64.50	-2	6,330	-0.03%
2020/10/14	3	63.87	1	63.70	63.80	2	6,313	0.03%
2020/10/13	0	0.00	2	63.55	64.30	-2	6,292	-0.03%
2020/10/12	0.1	63.10	1	62.90	63.40	-0.9	6,287	-0.01%
2020/10/08	1	63.50	0	0.00	62.60	1	6,343	0.02%
2020/10/07	0.1	63.30	2	63.75	63.50	-1.9	6,339	-0.03%
2020/10/06	0.1	63.20	0	0.00	63.30	0.1	6,332	0.00%
2020/10/05	1	63.00	2	61.90	63.20	-1	6,334	-0.02%
2020/09/30	2	60.40	3	61.13	62.10	-1	6,334	-0.02%
2020/09/29	14	64.31	12	63.19	61.00	2	6,342	0.03%
2020/09/28	2	62.90	7	63.10	63.70	-5	6,247	-0.08%
2020/09/24	1	61.30	3	60.90	60.70	-2	6,318	-0.03%
2020/09/23	6	63.27	5.4	63.92	62.50	0.6	6,307	0.01%
2020/09/22	2	62.75	2	62.65	62.50	0	6,259	0.00%
2020/09/21	2	62.20	0	0.00	62.30	2	6,258	0.03%
2020/09/18	2	64.10	4	64.03	63.20	-2	6,255	-0.03%
2020/09/17	0	0.00	8	63.29	63.10	-8	6,198	-0.13%
2020/09/16	0	0.00	1	61.20	61.10	-1	6,084	-0.02%
2020/09/15	1	61.20	2	61.50	61.00	-1	6,084	-0.02%
2020/09/14	0	0.00	2	60.25	60.70	-2	6,074	-0.03%
2020/09/11	0	0.00	2	60.25	59.30	-2	6,085	-0.03%
2020/09/10	1	60.30	3	60.90	60.40	-2	6,095	-0.03%
2020/09/09	1	58.50	13	60.60	61.10	-12	6,120	-0.20%
2020/09/08	9	60.74	11	60.99	60.10	-2	6,064	-0.03%
2020/09/07	12	60.41	34	60.97	59.40	-22	6,045	-0.36%
2020/09/04	6.1	64.40	3	64.20	64.00	3.1	5,928	0.05%
2020/09/03	51.2	66.97	27	66.65	65.80	24.2	5,879	0.41%
2020/09/02	1	63.00	11	62.61	63.00	-10	5,700	-0.18%
2020/09/01	9	62.08	13	62.12	61.70	-4	5,711	-0.07%
2020/08/31	32.1	63.02	20	62.89	62.80	12.1	5,677	0.21%
2020/08/28	14	62.36	9	62.18	63.20	5	5,652	0.09%
2020/08/27	2	61.95	1	62.80	62.00	1	5,639	0.02%
2020/08/26	13	62.72	0	0.00	62.50	13	5,637	0.23%
2020/08/25	7	63.00	8	63.14	64.00	-1	5,611	-0.02%
2020/08/24	5	61.68	2	61.45	60.70	3	5,509	0.05%
2020/08/21	11	60.67	4	60.85	60.60	7	5,541	0.13%
2020/08/20	8	60.65	11	60.36	59.00	-3	5,510	-0.05%
2020/08/19	15	65.61	11	65.04	65.50	4	5,434	0.07%
2020/08/18	1	62.80	5	63.90	63.10	-4	5,226	-0.08%
2020/08/17	4	62.18	1	62.30	62.20	3	5,146	0.06%
2020/08/14	4	63.88	18	63.09	63.50	-14	5,108	-0.27%
2020/08/13	6	62.63	3	63.37	61.60	3	5,105	0.06%
2020/08/12	7	61.26	3	61.40	62.00	4	5,154	0.08%
2020/08/11	1	60.10	2	60.60	60.30	-1	5,213	-0.02%
2020/08/10	2	61.10	2.1	60.78	60.10	-0.1	5,196	0.00%
2020/08/07	8	61.49	5	60.60	62.90	3	5,354	0.06%
2020/08/06	4	63.50	5	62.40	62.80	-1	5,333	-0.02%
2020/08/05	8	60.49	29	60.41	60.10	-21	5,261	-0.40%
2020/08/04	33	58.55	12.5	58.79	58.90	20.6	5,531	0.37%
2020/08/03	34	59.17	34	59.85	60.00	0	5,663	0.00%
2020/07/31	3.1	54.25	6	54.37	55.30	-3	5,404	-0.05%
2020/07/30	10	53.43	5	52.50	52.00	5	5,289	0.09%
2020/07/29	4	53.08	2	53.20	54.30	2	5,230	0.04%
2020/07/28	0	0.00	3	53.60	53.90	-3	5,176	-0.06%
2020/07/27	0	0.00	1	53.10	52.50	-1	5,151	-0.02%
2020/07/24	5	53.20	3	52.17	51.80	2	5,195	0.04%
2020/07/23	1	53.40	14	53.71	54.10	-13	5,195	-0.25%
2020/07/22	0	0.00	24	53.38	53.60	-24	5,164	-0.46%
2020/07/21	24.2	51.96	0	0.00	52.00	24.2	5,124	0.47%
2020/07/20	0	0.00	1	51.10	51.40	-1	5,104	-0.02%
2020/07/17	1	50.30	1	51.40	50.10	0	5,108	0.00%
2020/07/16	2.2	51.01	1	51.20	51.20	1.2	5,108	0.02%
2020/07/15	1.2	51.17	3	51.23	51.00	-1.9	5,084	-0.04%
2020/07/13	2	49.20	3	49.10	49.00	-1	5,031	-0.02%
2020/07/10	2	49.18	5	49.30	48.40	-3	5,048	-0.06%
2020/07/08	10	50.77	0	0.00	50.90	10	5,027	0.20%
2020/07/07	10	53.92	4.2	53.55	52.80	5.9	5,017	0.12%
2020/07/06	21	56.36	3	54.63	56.30	18	5,016	0.36%
2020/07/03	0	0.00	9	52.44	52.00	-9	4,914	-0.18%
2020/07/02	1	51.30	2	51.60	51.50	-1	4,903	-0.02%
2020/07/01	9	51.57	0	0.00	51.00	9	4,909	0.18%
2020/06/29	0	0.00	1	50.50	50.30	-1	4,940	-0.02%
2020/06/23	1	50.30	1	50.80	50.30	0	4,989	0.00%
2020/06/22	2	51.50	3	51.10	50.70	-1	4,998	-0.02%
2020/06/19	1	50.90	0	0.00	51.60	1	5,025	0.02%
2020/06/18	0	0.00	2	50.60	51.50	-2	5,024	-0.04%
2020/06/17	0	0.00	2	51.20	50.20	-2	5,028	-0.04%
2020/06/16	3.2	49.90	279	50.27	50.80	-275.9	5,064	-5.45%	大賣/鉅額交易
2020/06/15	122	49.37	56	49.74	49.15	66	5,076	1.30%	大買/
2020/06/12	60	48.40	30	49.00	48.80	30	5,072	0.59%
2020/06/11	23	50.70	91	50.06	49.90	-68	5,050	-1.35%
2020/06/10	20	50.50	62	50.75	51.20	-42	5,044	-0.83%
2020/06/09	68	50.49	25	51.90	50.30	43	5,048	0.85%
2020/06/08	101	50.60	2	52.20	50.20	99	4,972	1.99%	大買/
2020/06/05	49	52.73	1	52.80	52.70	48	4,900	0.98%
2020/06/04	110	52.62	1	52.60	52.80	109	4,912	2.22%	大買/鉅額交易
2020/06/03	8	52.36	0	0.00	52.40	8	4,887	0.16%
2020/06/01	2	53.10	1	53.10	52.50	1	4,793	0.02%
2020/05/29	0	0.00	3	53.00	53.60	-3	4,727	-0.06%
2020/05/28	3	56.00	3	55.70	53.90	0	4,680	0.00%
2020/05/27	0	0.00	3	54.40	53.60	-3	4,567	-0.07%
2020/05/26	5	53.76	351	53.55	54.50	-346	4,522	-7.65%	大賣/鉅額交易
2020/05/25	470	52.48	125	53.04	53.50	345	4,417	7.81%	大買/大賣/鉅額交易
2020/05/22	4	52.08	231	51.72	51.40	-227	4,350	-5.22%	大賣/鉅額交易
2020/05/21	0	0.00	1	52.00	52.00	-1	4,312	-0.02%
2020/05/20	49	51.98	71	53.00	52.40	-22	4,264	-0.52%
2020/05/19	252	52.41	2	51.80	53.00	250	4,157	6.01%	大買/鉅額交易
2020/05/18	1	51.70	7	51.06	51.10	-6	4,019	-0.15%
2020/05/15	0	0.00	1	49.95	49.50	-1	3,862	-0.03%
2020/05/14	3	50.37	20	50.71	49.20	-17	3,760	-0.45%
2020/05/13	4	49.08	12.2	49.06	49.55	-8.2	3,537	-0.23%
2020/05/12	9	47.77	3	48.30	49.50	6	3,465	0.17%
2020/05/11	40	48.50	32	48.57	48.00	8	3,351	0.24%
2020/05/08	7	44.85	2	45.15	45.80	5	2,916	0.17%
2020/05/07	2	41.18	1	41.00	41.65	1	2,592	0.04%
2020/04/30	0	0.00	1	39.45	39.20	-1	2,467	-0.04%
2020/04/29	2	40.13	2	40.28	39.20	0	2,505	0.00%
2020/04/24	0.1	37.90	0	0.00	37.90	0.1	2,474	0.00%
2020/04/21	0	0.00	4	36.81	36.45	-4	2,483	-0.16%
2020/04/17	0	0.00	1	38.70	37.70	-1	2,524	-0.04%
2020/04/15	0	0.00	1	37.70	37.50	-1	2,582	-0.04%
2020/04/14	2	37.63	1	37.85	37.80	1	2,611	0.04%
2020/04/13	0	0.00	1	37.05	36.95	-1	2,640	-0.04%
2020/04/09	1	38.15	2	37.08	36.50	-1	2,791	-0.04%
2020/04/08	2	35.30	4	35.11	35.70	-2	2,758	-0.07%
2020/04/07	2	33.40	1	33.45	34.10	1	2,841	0.04%
2020/04/01	5	31.52	0	0.00	31.60	5	3,169	0.16%
2020/03/31	0	0.00	1	31.05	31.40	-1	3,135	-0.03%
2020/03/30	1	30.00	0	0.00	30.90	1	3,143	0.03%
2020/03/27	2	31.08	0	0.00	30.45	2	3,144	0.06%
2020/03/25	0	0.00	15	29.93	30.00	-15	3,177	-0.47%
2020/03/24	1	28.50	0	0.00	28.45	1	3,178	0.03%
2020/03/23	6	27.92	0	0.00	27.65	6	3,177	0.19%
2020/03/20	0	0.00	10	31.83	29.30	-10	3,268	-0.31%
2020/03/19	8	30.22	0	0.00	29.30	8	3,256	0.25%
2020/03/16	1	33.15	0	0.00	33.10	1	3,416	0.03%
2020/03/13	6	32.02	0	0.00	32.90	6	3,534	0.17%
2020/03/12	4	36.75	0	0.00	35.50	4	3,665	0.11%
2020/03/11	0	0.00	5	38.00	38.00	-5	3,879	-0.13%
2020/03/10	3	37.07	0	0.00	37.60	3	3,913	0.08%
2020/03/05	1	40.70	0	0.00	40.70	1	3,994	0.03%
2020/03/04	5	40.80	0	0.00	40.70	5	4,079	0.12%
2020/03/03	0	0.00	6	41.53	41.40	-6	4,094	-0.15%
2020/03/02	1	40.00	0	0.00	40.00	1	4,104	0.02%
2020/02/27	0	0.00	7	39.60	39.50	-7	4,139	-0.17%
2020/02/18	0	0.00	1	40.90	40.90	-1	4,619	-0.02%
2020/02/14	5	41.25	1	41.10	41.25	4	4,802	0.08%
2020/02/13	3	42.60	3	41.85	41.80	0	4,853	0.00%
2020/02/11	1	41.85	0	0.00	41.70	1	5,179	0.02%
2020/02/10	2	40.70	0	0.00	41.60	2	5,332	0.04%
2020/02/07	4	42.10	4	41.70	41.65	0	5,733	0.00%
2020/02/06	3	43.20	1	43.30	43.10	2	6,520	0.03%
2020/02/05	3	43.50	1	43.50	43.05	2	6,803	0.03%
2020/02/04	1	43.50	0	0.00	43.35	1	6,830	0.01%
2020/01/31	1	44.25	0	0.00	44.25	1	6,815	0.01%
2020/01/30	0	0.00	1	44.30	43.10	-1	6,825	-0.01%
2020/01/16	0.1	45.95	0	0.00	46.00	0.1	6,901	0.00%
2020/01/13	0	0.00	25	45.08	45.25	-25	6,986	-0.36%
2020/01/10	20	44.49	4	44.40	44.70	16	7,025	0.23%
2020/01/09	1	44.45	6	44.13	44.00	-5	6,990	-0.07%
2020/01/08	1	43.25	0	0.00	43.20	1	6,972	0.01%
2020/01/07	5	42.70	0	0.00	42.60	5	6,929	0.07%
2020/01/06	2	43.45	0	0.00	42.90	2	6,900	0.03%
2020/01/03	8	45.35	0	0.00	45.65	8	6,836	0.12%
2019/12/30	1	48.05	7	46.74	48.20	-6	6,774	-0.09%
2019/12/27	0	0.00	6	45.23	45.25	-6	6,496	-0.09%
2019/12/26	0	0.00	1	44.25	44.10	-1	6,427	-0.02%
2019/12/25	1	43.70	0	0.00	43.70	1	6,480	0.02%
2019/12/23	0	0.00	2	44.60	44.55	-2	6,546	-0.03%
2019/12/19	0	0.00	1	44.75	45.10	-1	6,533	-0.02%
2019/12/18	1	44.35	1	44.20	44.35	0	6,542	0.00%
2019/12/17	2	45.60	1	45.00	44.70	1	6,609	0.02%
2019/12/16	1	44.45	0	0.00	44.45	1	6,544	0.02%
2019/12/13	7	44.03	0	0.00	43.65	7	6,497	0.11%
2019/12/12	1	45.00	1	45.00	45.00	0	6,451	0.00%
2019/12/10	2	44.80	0	0.00	44.20	2	6,374	0.03%
2019/12/09	0	0.00	8	44.50	45.55	-8	6,283	-0.13%
2019/12/06	3	43.47	4	44.09	43.20	-1	6,124	-0.02%
2019/11/29	0	0.00	1	42.55	42.65	-1	5,860	-0.02%
2019/11/28	1	43.60	1	43.30	43.25	0	5,811	0.00%
2019/11/26	1	43.90	1	43.90	43.95	0	5,982	0.00%
2019/11/25	1	44.45	2	43.80	43.80	-1	6,024	-0.02%
2019/11/22	1	43.15	0	0.00	43.05	1	5,904	0.02%
2019/11/21	1	42.65	3	42.67	42.75	-2	5,881	-0.03%
2019/11/19	1	41.65	1	42.20	41.85	0	6,173	0.00%
2019/11/14	1	41.30	13	42.57	42.65	-12	6,527	-0.18%
2019/11/13	1	41.75	1	41.30	41.60	0	6,578	0.00%
2019/11/12	1	41.10	0	0.00	41.50	1	6,679	0.01%
2019/11/11	1	42.60	0	0.00	40.80	1	6,863	0.01%
2019/11/08	0	0.00	1	43.35	44.10	-1	6,978	-0.01%
2019/11/07	1	42.40	2	43.10	42.90	-1	7,406	-0.01%
2019/11/06	18	43.74	5	44.29	43.30	13	7,756	0.17%
2019/11/05	8	43.30	13.3	43.31	44.05	-5.3	7,513	-0.07%
2019/11/04	4	40.23	9	40.04	41.05	-5	6,716	-0.07%
2019/10/25	0	0.00	1	40.00	39.20	-1	6,523	-0.02%
2019/10/24	0	0.00	15	39.16	39.35	-15	6,450	-0.23%
2019/10/23	10	39.40	1	39.60	38.60	9	6,442	0.14%
2019/10/22	0	0.00	10	38.30	38.95	-10	6,487	-0.15%
2019/10/21	1	38.90	1	39.15	38.80	0	6,538	0.00%
2019/10/18	11	38.64	12	38.65	38.40	-1	6,464	-0.02%
2019/10/17	10	37.93	0.2	38.00	37.95	9.8	6,408	0.15%
2019/10/16	0.3	37.45	1	37.25	37.45	-0.8	6,441	-0.01%
2019/10/14	1	36.65	0	0.00	36.65	1	6,459	0.02%
2019/10/09	2	36.85	0	0.00	36.80	2	6,430	0.03%
2019/10/08	1	38.40	1	38.70	37.60	0	6,393	0.00%
2019/10/07	15	38.47	5	38.06	38.65	10	6,324	0.16%
2019/10/04	3	36.62	0	0.00	36.65	3	6,187	0.05%
2019/10/02	3	37.45	0	0.00	37.40	3	6,086	0.05%
2019/10/01	3	37.05	3	37.20	37.50	0	6,093	0.00%
2019/09/27	6	37.76	1	37.70	37.70	5	6,045	0.08%
2019/09/25	0	0.00	3	40.42	39.75	-3	5,960	-0.05%
2019/09/20	4	39.70	4	39.95	40.20	0	5,815	0.00%
2019/09/19	1	39.25	0	0.00	39.70	1	5,713	0.02%
2019/09/16	1	39.00	0	0.00	39.05	1	5,621	0.02%
2019/09/12	0	0.00	2	38.40	38.60	-2	5,580	-0.04%
2019/09/11	7	38.20	0	0.00	37.60	7	5,545	0.13%
2019/09/10	46	38.93	0	0.00	38.30	46	5,472	0.84%
2019/09/09	0	0.00	5	39.00	38.75	-5	5,429	-0.09%
2019/09/06	1	38.80	0	0.00	38.65	1	5,360	0.02%
2019/09/05	2	38.65	5	38.71	38.70	-3	5,331	-0.06%
2019/09/04	5	38.25	0	0.00	38.65	5	5,283	0.09%
2019/09/03	0	0.00	10	38.02	38.05	-10	5,259	-0.19%
2019/08/29	1	37.85	1	38.25	38.45	0	5,041	0.00%
2019/08/28	10	38.50	0	0.00	38.50	10	4,961	0.20%
2019/08/26	6	37.77	1	37.65	37.65	5	4,812	0.10%
2019/08/23	1	39.55	1	39.35	39.50	0	4,725	0.00%
2019/08/22	1	40.25	16	40.88	40.35	-15	4,597	-0.33%
2019/08/21	14	39.28	3	40.10	41.50	11	4,352	0.25%
2019/08/19	2	40.60	0	0.00	39.30	2	4,024	0.05%
2019/08/15	3	39.60	0	0.00	39.30	3	3,673	0.08%
2019/08/14	0	0.00	2	41.18	41.10	-2	3,505	-0.06%
2019/08/13	1	42.90	2	42.15	41.75	-1	3,241	-0.03%
2019/08/12	8	42.19	17	42.22	42.70	-9	2,930	-0.31%
2019/08/08	18	38.18	26	38.36	39.30	-8	2,351	-0.34%
2019/08/07	10	35.15	10	35.53	35.75	0	1,848	0.00%
2019/08/06	5	32.50	0	0.00	32.50	5	1,686	0.30%
2019/07/25	5	34.85	3	34.95	35.30	2	1,480	0.14%
2019/07/24	0	0.00	1	35.35	35.05	-1	1,462	-0.07%
2019/07/23	0	0.00	10	33.65	34.25	-10	1,394	-0.72%
2019/07/22	0	0.00	1	33.10	33.20	-1	1,314	-0.08%
2019/07/18	0	0.00	1	33.20	32.60	-1	1,302	-0.08%
2019/07/16	1	31.35	0	0.00	31.80	1	1,255	0.08%
2019/07/11	0	0.00	7	31.66	31.45	-7	1,532	-0.46%
2019/07/10	0	0.00	2	31.70	31.65	-2	1,602	-0.12%
2019/07/09	1	31.70	0	0.00	31.50	1	1,809	0.06%
2019/07/05	3	31.95	2	31.95	31.90	1	1,815	0.06%
2019/07/04	0	0.00	28	33.65	33.65	-28	1,809	-1.55%
2019/07/03	1	33.65	0	0.00	33.55	1	1,790	0.06%
2019/07/02	0	0.00	2	33.90	33.95	-2	1,808	-0.11%
2019/06/28	0	0.00	1	33.00	32.90	-1	1,803	-0.06%
2019/06/25	1	33.15	0	0.00	32.60	1	1,902	0.05%
2019/06/24	10	32.96	0	0.00	33.10	10	1,909	0.52%
2019/06/21	6	33.37	0	0.00	33.40	6	1,954	0.31%
2019/06/20	0	0.00	1	32.85	32.70	-1	1,925	-0.05%
2019/06/19	1	32.30	0	0.00	32.15	1	1,931	0.05%
2019/05/27	2	29.10	0	0.00	29.60	2	2,277	0.09%
2019/05/23	0	0.00	1	29.95	29.50	-1	2,260	-0.04%
2019/05/22	1	30.50	0	0.00	30.45	1	2,272	0.04%
2019/05/21	1	30.70	0	0.00	30.50	1	2,261	0.04%
2019/05/17	2	30.85	0	0.00	30.40	2	2,283	0.09%
2019/05/10	3	34.42	2	34.00	33.40	1	2,351	0.04%
2019/05/09	0	0.00	1	35.25	34.80	-1	2,330	-0.04%
2019/05/08	3	35.75	2	35.80	35.80	1	2,314	0.04%
2019/04/29	4	36.73	0	0.00	36.20	4	2,297	0.17%
2019/04/26	1	37.40	0	0.00	37.10	1	2,277	0.04%
2019/04/25	0	0.00	1	37.55	37.40	-1	2,281	-0.04%
2019/04/19	1	38.85	0	0.00	38.20	1	2,243	0.04%
2019/04/17	13	39.07	5	39.50	38.50	8	2,105	0.38%
2019/04/16	6	38.53	1	38.40	38.45	5	1,992	0.25%
2019/04/15	17	38.60	3	38.43	39.15	14	1,931	0.72%
2019/04/10	1	36.00	0	0.00	36.05	1	1,730	0.06%
2019/04/09	5	36.05	0	0.00	36.00	5	1,715	0.29%
2019/04/08	2	36.20	0	0.00	36.15	2	1,707	0.12%
2019/04/02	1	35.55	0	0.00	35.55	1	1,754	0.06%
2019/03/21	2	37.20	0	0.00	37.75	2	1,822	0.11%
2019/03/20	0	0.00	2	37.15	37.20	-2	1,828	-0.11%
2019/03/08	5	39.00	0	0.00	39.00	5	2,143	0.23%
2019/03/06	1	40.95	7	40.93	40.75	-6	2,195	-0.27%
2019/03/05	1	40.00	5	39.95	39.90	-4	2,215	-0.18%
2019/03/04	1	39.50	1	39.65	39.75	0	2,332	0.00%
2019/02/26	1	39.25	0	0.00	38.85	1	2,293	0.04%
2019/02/25	1	39.55	1	39.30	39.40	0	2,323	0.00%
2019/02/21	0	0.00	1	40.20	40.35	-1	2,306	-0.04%
2019/02/15	0	0.00	1	39.35	39.25	-1	2,225	-0.04%
2019/02/14	5	39.00	2	39.18	39.15	3	2,210	0.14%
2019/02/13	2	39.65	1	39.85	39.50	1	2,184	0.05%
2019/02/12	0	0.00	1	40.15	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	1	39.40	39.25	-1	2,133	-0.05%
2019/01/30	1	37.75	5	37.65	37.55	-4	2,079	-0.19%
2019/01/25	2	38.63	1	39.10	38.40	1	2,078	0.05%
2019/01/24	1	38.00	0	0.00	38.55	1	2,060	0.05%
2019/01/09	1	38.10	0	0.00	37.60	1	2,016	0.05%
2019/01/08	1	36.80	1	37.00	37.05	0	2,001	0.00%
2019/01/07	0	0.00	4	35.95	36.45	-4	1,985	-0.20%
2019/01/04	2	35.45	0	0.00	35.35	2	1,980	0.10%
2018/12/25	3	38.38	0	0.00	38.15	3	2,068	0.15%
2018/12/20	0	0.00	2	36.80	36.15	-2	2,040	-0.10%
2018/12/19	0	0.00	3	38.25	37.60	-3	2,035	-0.15%
2018/12/18	2	39.30	0	0.00	39.15	2	2,005	0.10%
2018/12/17	3	40.70	0	0.00	40.50	3	1,999	0.15%
2018/12/14	0	0.00	1	39.00	40.80	-1	1,974	-0.05%
2018/12/13	2	39.50	0	0.00	39.50	2	1,936	0.10%
2018/12/05	2	41.63	0	0.00	41.40	2	1,870	0.11%
2018/12/04	1	41.20	0	0.00	41.40	1	1,835	0.05%
2018/12/03	3	40.07	0	0.00	40.95	3	1,856	0.16%
2018/11/30	1	38.60	0	0.00	38.70	1	1,851	0.05%
2018/11/28	2	38.28	1	37.90	38.00	1	1,890	0.05%
2018/11/27	1	38.00	0	0.00	37.80	1	1,944	0.05%
2018/11/22	1	35.00	0	0.00	34.60	1	2,359	0.04%
2018/10/26	0	0.00	1	31.70	31.70	-1	2,637	-0.04%
2018/10/12	1	36.05	9	34.22	36.20	-8	2,907	-0.28%
2018/10/03	1	43.30	0	0.00	43.30	1	3,012	0.03%
2018/10/02	1	45.20	1	45.10	45.00	0	3,024	0.00%
2018/10/01	1	45.10	1	44.50	45.00	0	2,999	0.00%
2018/09/28	1	43.55	1	43.70	43.65	0	2,989	0.00%
2018/09/26	1	43.80	1	43.80	43.70	0	2,985	0.00%
2018/09/25	1	43.50	1	43.35	43.30	0	3,023	0.00%
2018/09/20	1	41.85	3	41.90	41.90	-2	3,210	-0.06%
2018/09/19	0	0.00	5	44.15	44.10	-5	3,237	-0.15%
2018/09/18	1	43.80	0	0.00	44.00	1	3,234	0.03%
2018/09/17	1	44.50	6	44.38	44.05	-5	3,223	-0.16%
2018/09/14	2	44.30	1	44.35	44.40	1	3,207	0.03%
2018/09/07	0	0.00	25	45.58	45.25	-25	3,224	-0.78%
2018/09/06	1	48.75	0	0.00	49.15	1	3,176	0.03%
2018/09/04	5	49.00	0	0.00	49.00	5	3,106	0.16%
2018/09/03	2	50.35	1.7	49.04	48.80	0.4	3,051	0.01%
2018/08/31	20	49.55	5	48.55	50.30	15	2,962	0.51%
2018/08/30	1	47.60	0	0.00	47.60	1	2,741	0.04%
2018/08/29	0	0.00	7	46.91	47.20	-7	2,671	-0.26%
2018/08/28	10	44.80	4	44.73	44.60	6	2,691	0.22%
2018/08/27	0	0.00	1	44.10	43.85	-1	2,675	-0.04%
2018/08/24	1	43.30	0	0.00	43.50	1	2,677	0.04%
2018/08/22	3.2	44.91	0	0.00	44.50	3.2	2,667	0.12%
2018/08/16	0	0.00	10	41.85	41.85	-10	2,559	-0.39%
2018/08/13	2	41.70	2	42.10	42.10	0	2,636	0.00%
2018/08/10	0	0.00	2	44.00	43.45	-2	2,620	-0.08%
2018/08/09	0	0.00	2	42.90	43.60	-2	2,617	-0.08%
2018/08/08	2	43.85	2	44.50	43.15	0	2,619	0.00%
2018/08/06	0	0.00	1	42.80	42.80	-1	2,635	-0.04%
2018/08/03	1	42.35	0	0.00	42.45	1	2,699	0.04%
2018/08/02	2	43.80	0	0.00	43.00	2	2,693	0.07%
2018/07/31	0	0.00	2	43.60	44.20	-2	2,683	-0.07%
2018/07/30	0	0.00	1	42.90	42.70	-1	2,714	-0.04%
2018/07/27	2	45.00	0	0.00	43.50	2	2,725	0.07%
2018/07/25	14	44.45	0	0.00	44.05	14	2,686	0.52%
2018/07/23	5	42.70	0	0.00	43.00	5	2,683	0.19%
2018/07/20	0	0.00	2	44.50	43.70	-2	2,688	-0.07%
2018/07/19	0	0.00	1	45.00	44.80	-1	2,662	-0.04%
2018/07/18	1	45.50	7	45.29	46.45	-6	2,624	-0.23%
2018/07/17	5	42.25	0	0.00	42.25	5	2,502	0.20%
2018/07/16	0	0.00	4	43.96	43.05	-4	2,580	-0.15%
2018/07/13	0	0.00	2	44.05	43.60	-2	2,649	-0.08%
2018/07/12	1	43.90	2	43.75	43.55	-1	2,677	-0.04%
2018/07/11	7	44.15	5	43.70	43.65	2	2,692	0.07%
2018/07/10	8.2	43.15	5	43.35	42.90	3.2	2,662	0.12%
2018/07/03	16	44.74	12	44.80	43.50	4	2,613	0.15%
2018/07/02	9	44.32	10	44.55	44.55	-1	2,564	-0.04%
2018/06/29	5	44.69	0	0.00	43.20	5	2,553	0.20%
2018/06/28	0	0.00	6	43.19	44.15	-6	2,405	-0.25%
2018/06/27	2	40.20	0	0.00	40.15	2	2,333	0.09%
2018/06/20	8	41.24	0	0.00	40.75	8	2,383	0.34%
2018/06/19	1	44.90	0	0.00	44.55	1	2,338	0.04%
2018/06/15	0	0.00	7	44.53	44.90	-7	2,266	-0.31%
2018/06/12	0	0.00	2	44.20	44.10	-2	2,191	-0.09%
2018/06/08	70	47.22	267	47.20	46.00	-197	2,233	-8.82%	大賣/鉅額交易
2018/06/07	52	46.16	4	46.73	46.15	48	2,252	2.13%
2018/06/06	154	46.81	0	0.00	46.90	154	2,247	6.85%	大買/鉅額交易
2018/06/05	8	46.30	15	47.14	47.35	-7	2,178	-0.32%
2018/06/04	0	0.00	4	43.75	43.75	-4	2,015	-0.20%
2018/05/14	3	40.80	1	41.15	40.75	2	2,261	0.09%
2018/05/11	5	39.37	3	39.75	40.20	2	2,269	0.09%
2018/05/03	0.3	38.10	0	0.00	38.25	0.3	2,464	0.01%
2018/04/27	2	37.10	1	36.00	37.35	1	2,715	0.04%
2018/04/26	0	0.00	1	36.50	35.80	-1	2,752	-0.04%
2018/04/25	0	0.00	1	37.00	36.80	-1	2,770	-0.04%
2018/04/03	2	44.75	0	0.00	44.70	2	2,697	0.07%
2018/04/02	0	0.00	1	43.35	45.35	-1	2,710	-0.04%
2018/03/30	1	45.05	0	0.00	44.90	1	2,668	0.04%
2018/03/22	0	0.00	1	48.85	47.85	-1	2,630	-0.04%
2018/03/20	1	48.10	0	0.00	48.10	1	2,674	0.04%
2018/03/19	1	49.20	0	0.00	49.25	1	2,712	0.04%
2018/03/15	2	48.20	0	0.00	48.45	2	2,769	0.07%
2018/03/12	1	50.30	0	0.00	50.30	1	2,735	0.04%
2018/03/09	2	51.25	1	51.50	50.80	1	2,765	0.04%
2018/03/07	1	51.90	0	0.00	50.90	1	2,849	0.04%
2018/03/06	1	52.60	0	0.00	51.70	1	2,892	0.03%
2018/03/05	19	52.99	18	52.95	52.80	1	2,915	0.03%
2018/03/01	0.2	51.70	0	0.00	51.80	0.2	2,861	0.01%
2018/02/21	11	53.38	11	53.18	52.20	0	2,957	0.00%
2018/02/12	1	51.60	0	0.00	50.50	1	2,944	0.03%
2018/02/09	1	50.70	1	50.90	50.70	0	2,946	0.00%
2018/02/07	0	0.00	12	51.35	51.00	-12	2,883	-0.42%
2018/02/06	1	51.40	14	51.23	49.65	-13	2,897	-0.45%
2018/02/05	2	53.30	0	0.00	52.70	2	2,870	0.07%
2018/02/02	1	57.10	0	0.00	56.00	1	2,889	0.03%
2018/02/01	5.2	58.08	0	0.00	57.50	5.2	2,945	0.17%
2018/01/31	12	58.45	0	59.20	59.50	12	2,934	0.41%
2018/01/30	0	0.00	1	58.80	57.50	-1	2,937	-0.03%
2018/01/29	4	58.90	2	58.50	58.50	2	2,999	0.07%
2018/01/26	15	60.31	0	0.00	57.00	15	2,955	0.51%
2018/01/25	6	60.17	14	59.51	58.90	-8	2,847	-0.28%
2018/01/24	2	54.65	0	0.00	55.90	2	2,779	0.07%
2018/01/19	0	0.00	1	51.70	53.10	-1	2,819	-0.04%
2018/01/18	1	51.20	0	0.00	51.20	1	2,825	0.04%
2018/01/17	0	0.00	2	52.60	51.90	-2	2,844	-0.07%
2018/01/15	0.2	50.50	1	50.30	50.70	-0.8	2,958	-0.03%
2018/01/12	1	49.90	0	0.00	49.80	1	3,160	0.03%
2018/01/11	1	50.90	0	0.00	50.50	1	3,278	0.03%
2018/01/05	1	52.30	1	52.80	52.30	0	3,640	0.00%
2018/01/04	2.2	53.18	2	53.50	54.00	0.2	3,698	0.01%
2018/01/03	1.2	51.90	0	0.00	51.50	1.2	3,789	0.03%