建準 (2421)-兆豐-北高雄券商分點個股進出

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
112.5
漲跌
▼3.5
漲幅
-3.02%
成交量
5,117張
產業
上市電子零組件類股
772人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	16	113.47	13	112.88	112.50	3	15,649	0.02%
2024/04/29	5	115.40	0	0.00	116.00	5	16,083	0.03%
2024/04/26	3	114.34	0	0.00	113.00	3	16,379	0.02%
2024/04/25	0.4	112.25	3	111.50	110.50	-2.6	16,446	-0.02%
2024/04/24	2.1	112.97	0	0.00	113.50	2.1	16,450	0.01%
2024/04/23	4	111.13	2	110.75	109.50	2	16,467	0.01%
2024/04/22	3.3	111.20	0	0.00	109.00	3.3	16,612	0.02%
2024/04/19	3.9	113.24	1	109.00	112.00	2.9	16,680	0.02%
2024/04/18	1.3	114.92	1	114.50	115.50	0.3	16,710	0.00%
2024/04/17	3.3	116.50	2	116.50	116.50	1.3	16,805	0.01%
2024/04/16	5.2	116.26	2.2	115.91	115.50	3	16,969	0.02%
2024/04/15	12	120.29	0	0.00	120.50	12	17,056	0.07%
2024/04/12	2.4	123.00	0	0.00	123.00	2.4	17,061	0.01%
2024/04/11	2.3	122.33	0	0.00	122.50	2.3	17,176	0.01%
2024/04/10	4	125.75	3	127.67	123.00	1	17,267	0.01%
2024/04/09	12	130.29	13.2	130.53	128.00	-1.2	17,307	-0.01%
2024/04/08	24	131.63	24	131.42	132.50	0	17,458	0.00%
2024/04/03	31	128.95	31.1	128.89	128.50	-0.1	17,543	0.00%
2024/04/02	20.1	130.77	13	129.92	128.50	7.1	17,602	0.04%
2024/04/01	16.1	131.78	17.1	132.85	134.00	-1	17,668	-0.01%
2024/03/29	18.1	134.72	48	138.51	131.00	-29.9	17,620	-0.17%
2024/03/28	10	131.85	21.8	131.84	131.50	-11.8	17,305	-0.07%
2024/03/27	11	130.00	19.1	130.03	132.00	-8.1	17,599	-0.05%
2024/03/26	38	128.18	17	128.32	129.00	21	17,322	0.12%
2024/03/25	6.3	125.18	6.1	123.93	125.50	0.1	16,892	0.00%
2024/03/22	1	122.48	0	0.00	120.50	1	16,746	0.01%
2024/03/21	1.2	119.58	2	120.00	120.00	-0.8	16,697	0.00%
2024/03/20	2	119.25	3.2	120.03	119.00	-1.2	16,679	-0.01%
2024/03/19	10	121.70	1	122.00	122.00	9	16,634	0.05%
2024/03/18	2	119.75	2	119.25	123.00	0	16,533	0.00%
2024/03/15	3	117.83	2	118.50	117.50	1	16,458	0.01%
2024/03/14	0	0.00	5	118.90	118.00	-5	16,399	-0.03%
2024/03/13	16.6	119.76	62	119.50	118.50	-45.4	16,296	-0.28%
2024/03/12	11	124.09	7	126.36	126.00	4	16,042	0.02%
2024/03/11	1	124.50	17	122.38	123.50	-16	16,071	-0.10%
2024/03/08	17	124.91	17	124.59	123.00	0	16,014	0.00%
2024/03/07	23.2	128.39	5.1	127.51	125.00	18.1	15,879	0.11%
2024/03/06	14.4	133.93	13.1	134.04	133.50	1.3	15,534	0.01%
2024/03/05	10	130.65	15	129.53	131.00	-5	15,236	-0.03%
2024/03/04	14	129.46	6	129.92	127.00	8	15,135	0.05%
2024/03/01	34	128.82	32.4	128.82	131.00	1.6	14,965	0.01%
2024/02/29	72	126.78	62	125.48	127.00	10	14,759	0.07%
2024/02/27	7	125.86	2	124.50	124.50	5	14,539	0.03%
2024/02/26	64	126.35	79.1	126.18	127.50	-15.1	14,411	-0.10%
2024/02/23	22.2	127.84	19	128.34	125.00	3.2	14,288	0.02%
2024/02/22	26.3	134.62	18.2	134.68	132.50	8.1	13,948	0.06%
2024/02/21	10	132.65	17	131.68	132.00	-7	13,715	-0.05%
2024/02/20	27	132.91	27	133.96	134.00	0	13,634	0.00%
2024/02/19	8	136.81	1.4	135.00	134.50	6.6	13,535	0.05%
2024/02/16	99	137.98	12.1	136.23	136.00	86.9	13,404	0.65%
2024/02/15	21	138.62	5.4	139.37	138.00	15.7	13,144	0.12%
2024/02/05	23.1	138.10	33.3	135.78	132.50	-10.3	12,740	-0.08%
2024/02/02	12	128.25	22.6	131.76	134.50	-10.6	12,054	-0.09%
2024/02/01	10	121.30	27.3	121.80	122.50	-17.3	11,430	-0.15%
2024/01/31	10	116.50	6.5	116.35	116.50	3.6	11,199	0.03%
2024/01/30	57.4	119.70	22	119.93	118.00	35.4	11,261	0.31%
2024/01/29	31	115.82	41.2	116.11	117.00	-10.2	10,883	-0.09%
2024/01/26	23	109.85	10	111.40	109.00	13	10,329	0.13%
2024/01/25	23.1	110.08	17	108.82	109.00	6.1	10,066	0.06%
2024/01/24	15	111.60	8.2	112.18	111.50	6.8	9,756	0.07%
2024/01/23	7	110.00	17	111.00	111.50	-10	9,444	-0.11%
2024/01/22	24	104.50	23	105.85	107.50	1	8,967	0.01%
2024/01/19	6.9	99.50	6	99.47	100.50	0.9	8,676	0.01%
2024/01/18	2	96.00	1	98.40	95.60	1	8,518	0.01%
2024/01/17	4.2	97.88	9	97.61	97.70	-4.8	8,490	-0.06%
2024/01/16	12	101.21	9	100.26	99.40	3	8,459	0.04%
2024/01/15	2	100.75	3	101.00	101.50	-1	8,322	-0.01%
2024/01/12	9	102.39	10	102.95	102.50	-1	8,275	-0.01%
2024/01/11	17	101.53	6	102.17	101.50	11	8,245	0.13%
2024/01/10	2	100.10	3	100.60	102.00	-1	8,263	-0.01%
2024/01/09	1.1	98.33	1	99.60	97.50	0.1	8,176	0.00%
2024/01/08	1	98.40	2	98.40	98.10	-1	8,102	-0.01%
2024/01/05	2.2	100.01	0	0.00	98.70	2.2	8,110	0.03%
2024/01/04	2	103.00	1	104.50	101.00	1	8,137	0.01%
2024/01/03	1	106.00	0	0.00	104.50	1	8,332	0.01%
2024/01/02	15	111.17	7	110.00	109.00	8	8,274	0.10%
2023/12/29	3.1	107.85	3	108.17	107.50	0.1	8,143	0.00%
2023/12/28	2	106.25	2.6	106.62	105.50	-0.6	8,057	-0.01%
2023/12/27	9	107.44	3	107.50	108.00	6	8,127	0.07%
2023/12/26	3	105.00	3	105.50	106.00	0	8,206	0.00%
2023/12/25	30	108.88	64	107.09	105.00	-34	8,301	-0.41%
2023/12/22	1	105.00	31	105.66	106.00	-30	7,963	-0.38%
2023/12/21	0	0.00	1	94.40	96.50	-1	7,744	-0.01%
2023/12/19	1	92.70	0	0.00	93.60	1	7,904	0.01%
2023/12/15	0	0.00	2	94.00	93.80	-2	8,032	-0.02%
2023/12/14	5	95.30	5	94.80	95.10	0	8,186	0.00%
2023/12/13	0	0.00	1	95.30	94.10	-1	8,232	-0.01%
2023/12/12	0	0.00	9.1	93.40	93.50	-9.1	8,288	-0.11%
2023/12/11	1	94.50	2	94.50	94.20	-1	8,382	-0.01%
2023/12/08	0	0.00	1	95.50	95.30	-1	8,450	-0.01%
2023/12/07	3	94.27	1	95.80	94.70	2	8,538	0.02%
2023/12/06	44	96.90	3	99.20	95.40	41	8,671	0.47%
2023/12/05	2	95.10	4	95.90	96.20	-2	8,706	-0.02%
2023/12/04	4.1	94.27	0	0.00	94.00	4.1	8,737	0.05%
2023/11/30	4	100.15	1	98.50	98.40	3	8,901	0.03%
2023/11/29	2	99.30	4	99.90	99.60	-2	8,945	-0.02%
2023/11/28	0	0.00	1	97.17	98.50	-1	9,067	-0.01%
2023/11/27	3.1	94.96	0	0.00	93.60	3.1	9,242	0.03%
2023/11/22	3	99.13	3	100.47	99.10	0	10,020	0.00%
2023/11/21	3	101.50	0	0.00	101.50	3	10,285	0.03%
2023/11/20	2	101.25	5	101.00	102.00	-3	10,949	-0.03%
2023/11/17	2	99.75	2	100.00	100.00	0	11,177	0.00%
2023/11/16	6	99.47	9	99.87	101.00	-3	11,857	-0.03%
2023/11/15	0	0.00	4	99.43	98.80	-4	12,273	-0.03%
2023/11/14	16	99.03	11	97.65	97.10	5	12,830	0.04%
2023/11/13	3	98.30	9.2	98.26	97.90	-6.2	13,796	-0.04%
2023/11/10	7.2	97.48	2.4	98.01	95.20	4.8	14,333	0.03%
2023/11/09	9.6	99.00	9	98.11	99.60	0.6	14,575	0.00%
2023/11/08	7	98.72	7	98.96	98.90	0	14,633	0.00%
2023/11/07	12.1	96.74	11	97.25	97.50	1.1	14,402	0.01%
2023/11/06	7	96.94	6	97.38	99.70	1	14,182	0.01%
2023/11/03	2	90.55	7	91.96	90.80	-5	13,849	-0.04%
2023/11/02	2	92.45	2	92.05	93.00	0	13,830	0.00%
2023/10/31	2.7	88.24	5	88.20	87.00	-2.3	13,888	-0.02%
2023/10/30	3.3	91.16	8	90.93	90.40	-4.7	13,898	-0.03%
2023/10/27	2	90.20	1	91.50	90.10	1	13,997	0.01%
2023/10/26	3	90.10	0.1	90.00	89.40	2.9	14,060	0.02%
2023/10/25	0.1	94.00	0	0.00	93.10	0.1	14,076	0.00%
2023/10/24	11	93.56	4	93.63	94.50	7	14,810	0.05%
2023/10/23	3	93.47	1	93.30	92.20	2	15,327	0.01%
2023/10/19	9	93.58	8	93.56	93.80	1	16,900	0.01%
2023/10/18	3.1	95.38	7	94.51	95.00	-3.9	17,819	-0.02%
2023/10/17	4.2	100.90	9	100.22	99.90	-4.8	17,877	-0.03%
2023/10/16	2	103.00	1	102.00	103.00	1	18,907	0.01%
2023/10/13	11.1	106.09	1	107.50	106.00	10.1	19,585	0.05%
2023/10/12	2	107.25	4	108.25	108.50	-2	20,038	-0.01%
2023/10/11	8	105.81	2.4	107.00	105.00	5.6	20,439	0.03%
2023/10/06	4	117.25	4	118.75	116.50	0	20,700	0.00%
2023/10/05	3	118.50	3	117.50	118.50	0	20,878	0.00%
2023/10/04	1	117.00	5	117.00	117.00	-4	20,883	-0.02%
2023/10/03	3	121.33	11	123.00	119.50	-8	20,916	-0.04%
2023/10/02	14	121.61	7	123.57	122.00	7	20,971	0.03%
2023/09/28	5.1	116.01	8	116.06	116.50	-2.9	20,867	-0.01%
2023/09/27	1	111.50	4	114.13	115.00	-3	20,852	-0.01%
2023/09/26	10.2	113.26	7	112.43	111.00	3.2	21,236	0.01%
2023/09/25	5	109.90	12	108.58	109.50	-7	21,345	-0.03%
2023/09/22	3	109.17	0	0.00	109.50	3	21,354	0.01%
2023/09/20	18	108.00	0	0.00	107.50	18	21,308	0.08%
2023/09/19	2	106.00	2	106.00	107.00	0	21,372	0.00%
2023/09/18	1.1	111.91	1	110.50	110.50	0.1	21,265	0.00%
2023/09/15	1	115.50	15	113.20	115.50	-14	21,287	-0.07%
2023/09/14	16	116.25	2	115.75	115.50	14	21,379	0.07%
2023/09/13	0	0.00	1	111.50	112.50	-1	21,744	0.00%
2023/09/12	2	115.00	9	113.50	113.50	-7	21,932	-0.03%
2023/09/11	6	117.08	16	116.81	115.50	-10	22,143	-0.05%
2023/09/08	12.1	122.45	5	120.70	120.50	7.1	22,151	0.03%
2023/09/07	7	125.00	12	124.21	124.50	-5	22,155	-0.02%
2023/09/06	13	128.58	6	127.25	127.00	7	22,432	0.03%
2023/09/05	2	125.25	8.4	125.12	126.50	-6.4	22,712	-0.03%
2023/09/04	1	126.50	4	126.88	128.00	-3	22,644	-0.01%
2023/09/01	15.1	130.26	8	130.00	128.50	7.1	22,782	0.03%
2023/08/31	16	132.66	17	132.56	136.00	-1	22,757	0.00%
2023/08/30	10	133.50	6	132.67	132.00	4	22,673	0.02%
2023/08/29	15	134.67	8.1	133.43	132.00	6.9	22,883	0.03%
2023/08/28	20	134.48	14.2	133.65	132.50	5.9	22,896	0.03%
2023/08/25	14.1	145.06	12	142.13	141.00	2.1	22,831	0.01%
2023/08/24	74.4	151.48	68	148.38	144.50	6.4	22,784	0.03%
2023/08/23	7.1	147.08	5.3	145.44	145.00	1.8	22,838	0.01%
2023/08/22	38	149.92	17	149.59	145.50	21	23,738	0.09%
2023/08/21	25	145.28	31	147.00	151.00	-6	23,305	-0.03%
2023/08/18	33.1	145.51	22.5	138.72	137.50	10.6	22,972	0.05%
2023/08/17	39.3	146.60	31.1	147.37	147.50	8.2	22,528	0.04%
2023/08/16	25.2	133.76	31	138.45	143.50	-5.9	21,786	-0.03%
2023/08/15	17	129.82	18	130.94	130.50	-1	21,880	0.00%
2023/08/14	13	126.85	10	125.25	124.00	3	21,769	0.01%
2023/08/11	1	130.00	17	126.62	130.00	-16	21,742	-0.07%
2023/08/10	4.3	123.58	4	123.75	123.50	0.3	21,931	0.00%
2023/08/09	1	137.00	2	137.50	137.00	-1	21,988	0.00%
2023/08/08	0	0.00	3	135.00	136.00	-3	22,187	-0.01%
2023/08/07	19.2	137.57	5	135.90	139.00	14.2	22,401	0.06%
2023/08/04	0	0.00	1	119.50	128.50	-1	22,641	0.00%
2023/08/02	5.1	122.20	1	122.00	117.00	4.1	23,300	0.02%
2023/08/01	0.3	126.00	1	127.00	130.00	-0.7	24,394	0.00%
2023/07/31	5	136.60	2	131.50	132.00	3	24,482	0.01%
2023/07/28	1.3	143.15	6.1	141.22	144.50	-4.8	24,568	-0.02%
2023/07/27	29	149.29	118	149.40	145.00	-89	24,523	-0.36%	大賣/
2023/07/26	68.2	142.99	67	144.81	141.00	1.2	23,764	0.01%
2023/07/25	86	142.55	74	145.83	139.00	12	23,183	0.05%
2023/07/24	124	143.45	59	144.92	143.50	65	22,575	0.29%	大買/
2023/07/21	20	132.00	17	133.97	137.50	3	21,528	0.01%
2023/07/20	3	120.50	6	124.00	125.00	-3	20,557	-0.01%
2023/07/19	64.1	114.90	50.3	114.50	114.00	13.8	20,318	0.07%
2023/07/18	22	107.55	57.1	107.57	112.50	-35.1	19,201	-0.18%
2023/07/17	22.2	97.87	29.3	100.56	102.50	-7.1	18,442	-0.04%
2023/07/14	33.2	99.65	16	99.93	101.00	17.2	17,939	0.10%
2023/07/13	22	98.14	20.2	98.61	96.30	1.8	17,454	0.01%
2023/07/12	8	93.91	4	94.28	93.80	4	17,025	0.02%
2023/07/11	18.1	91.67	3.2	93.26	90.70	14.9	16,783	0.09%
2023/07/10	8	91.20	6	91.57	90.10	2	16,667	0.01%
2023/07/07	5	97.74	1.2	93.23	92.80	3.8	16,520	0.02%
2023/07/06	9.1	99.47	7	97.64	96.70	2.1	16,301	0.01%
2023/07/05	8.1	101.18	13.1	101.17	102.00	-5	16,095	-0.03%
2023/07/04	46.2	105.22	30	103.38	108.00	16.2	15,884	0.10%
2023/07/03	25.1	98.68	27	100.17	102.00	-1.9	15,347	-0.01%
2023/06/30	6	92.58	7.5	92.55	93.00	-1.5	14,909	-0.01%
2023/06/29	3	91.40	3	90.87	91.40	0	14,811	0.00%
2023/06/28	3	89.30	15	89.69	89.30	-12	14,780	-0.08%
2023/06/27	3	86.60	11	87.25	87.00	-8	14,780	-0.05%
2023/06/26	2	89.65	1	89.50	89.80	1	14,745	0.01%
2023/06/21	2.2	91.18	1	91.80	92.10	1.2	14,717	0.01%
2023/06/20	15	91.65	16	91.76	90.40	-1	14,682	-0.01%
2023/06/19	48	93.50	40	93.03	90.20	8	14,599	0.05%
2023/06/16	10	91.00	13.1	92.00	92.00	-3.1	14,162	-0.02%
2023/06/15	20.1	91.22	12	90.56	90.10	8.1	13,900	0.06%
2023/06/14	15	89.95	8	89.76	92.70	7	13,578	0.05%
2023/06/13	5	85.80	24	87.78	88.30	-19	13,405	-0.14%
2023/06/12	8.1	85.06	26	85.08	85.10	-17.9	13,270	-0.13%
2023/06/09	28	91.64	9	92.12	91.20	19	12,936	0.15%
2023/06/08	2	88.40	4	88.85	88.40	-2	12,556	-0.02%
2023/06/07	10	89.94	10	89.89	89.80	0	12,450	0.00%
2023/06/06	13.1	88.33	5	88.72	87.60	8.1	12,210	0.07%
2023/06/05	0	0.00	2.2	87.96	87.90	-2.2	12,078	-0.02%
2023/06/02	14.1	89.37	21	89.39	87.90	-7	11,920	-0.06%
2023/06/01	4	87.63	11	87.93	88.20	-7	11,438	-0.06%
2023/05/31	5.2	86.75	1	86.10	86.80	4.2	11,172	0.04%
2023/05/30	9	88.23	34	88.23	87.90	-25	10,847	-0.23%
2023/05/29	46	87.63	28	87.71	89.00	18	10,580	0.17%
2023/05/26	68.7	86.68	61	86.88	84.50	7.7	9,771	0.08%
2023/05/25	0	0.00	17	80.38	81.50	-17	8,547	-0.20%
2023/05/24	2	72.75	24.1	71.31	74.10	-22.1	8,237	-0.27%
2023/05/23	63	73.56	34.2	72.39	72.00	28.8	8,023	0.36%
2023/05/22	5.1	72.25	4	71.83	72.30	1.1	7,791	0.01%
2023/05/19	22.1	70.84	37	71.04	71.70	-14.9	7,502	-0.20%
2023/05/18	12	67.54	6	67.70	68.20	6	6,752	0.09%
2023/05/17	8	66.59	7	66.61	66.30	1	6,480	0.02%
2023/05/16	12	65.08	12	66.83	64.80	0	6,224	0.00%
2023/05/12	7	64.29	7	65.00	65.00	0	5,841	0.00%
2023/05/11	14	66.63	4	66.13	65.00	10	5,603	0.18%
2023/05/10	6	67.42	26	67.59	68.20	-20	5,334	-0.37%
2023/05/09	15	67.24	16	66.98	67.60	-1	4,964	-0.02%
2023/05/08	80	64.69	78	64.12	66.00	2	4,214	0.05%
2023/05/05	0	0.00	3.3	61.60	61.60	-3.3	3,060	-0.11%
2023/05/04	0	0.00	7.5	55.49	56.00	-7.5	2,856	-0.26%
2023/05/02	0	0.00	8	53.76	54.00	-8	2,645	-0.30%
2023/04/28	0	0.00	6	52.30	52.60	-6	2,610	-0.23%
2023/04/27	2	52.10	0	0.00	51.80	2	2,589	0.08%
2023/04/26	0	0.00	1	51.50	52.50	-1	2,571	-0.04%
2023/04/25	9	51.03	3	53.10	50.90	6	2,543	0.24%
2023/04/21	6	51.35	0	0.00	51.30	6	2,474	0.24%
2023/04/19	6	53.88	0	0.00	53.70	6	2,460	0.24%
2023/04/18	3	54.87	2	54.75	55.00	1	2,436	0.04%
2023/04/17	2	55.50	21.3	55.51	56.00	-19.3	2,334	-0.82%
2023/04/14	1	52.90	1	53.00	52.90	0	2,157	0.00%
2023/04/13	0	0.00	2	52.65	52.50	-2	2,130	-0.09%
2023/04/12	2	53.15	1	52.90	52.80	1	2,106	0.05%
2023/04/11	1	52.60	5	52.74	53.00	-4	2,068	-0.19%
2023/04/10	3	51.80	0	0.00	51.80	3	2,011	0.15%
2023/04/07	2	52.30	0	0.00	51.70	2	1,988	0.10%
2023/04/06	0	0.00	5.3	53.15	53.50	-5.3	1,946	-0.27%
2023/03/31	0	0.00	0.2	52.50	52.40	-0.2	1,896	-0.01%
2023/03/30	0	0.00	1	53.10	52.50	-1	1,873	-0.05%
2023/03/29	0	0.00	3	52.17	52.00	-3	1,822	-0.16%
2023/03/28	8	51.26	19	51.55	51.80	-11	1,782	-0.62%
2023/03/27	1	53.00	4	52.48	52.90	-3	1,692	-0.18%
2023/03/24	0	0.00	13	51.42	51.40	-13	1,583	-0.82%
2023/03/23	0	0.00	4	51.00	51.30	-4	1,535	-0.26%
2023/03/22	11	50.59	9	50.72	50.50	2	1,470	0.14%
2023/03/21	0	0.00	2	49.00	49.10	-2	1,364	-0.15%
2023/03/20	0	0.00	7	48.41	47.60	-7	1,311	-0.53%
2023/03/17	0	0.00	10	47.55	48.10	-10	1,344	-0.74%
2023/03/16	2	47.83	0	0.00	47.55	2	1,401	0.14%
2023/03/15	1	47.95	24.3	47.99	47.85	-23.3	1,490	-1.57%
2023/03/14	0	0.00	14	46.38	46.95	-14	1,519	-0.92%
2023/03/13	8	45.43	10	46.14	46.10	-2	1,515	-0.13%
2023/03/10	4	45.55	5.3	44.90	45.20	-1.3	1,529	-0.08%
2023/03/09	7	46.07	0	0.00	45.05	7	1,548	0.45%
2023/03/08	0	0.00	10	45.00	45.30	-10	1,570	-0.64%
2023/03/07	0	0.00	25	43.93	43.85	-25	1,554	-1.61%
2023/03/06	1	44.20	3	44.20	44.20	-2	1,556	-0.13%
2023/03/03	0	0.00	3	43.60	43.55	-3	1,554	-0.19%
2023/03/01	15	43.97	14	44.44	43.80	1	1,594	0.06%
2023/02/24	2	43.15	51	43.18	43.40	-49	1,578	-3.10%
2023/02/23	0	0.00	20	42.33	42.85	-20	1,576	-1.27%
2023/02/22	3	42.35	131	42.33	42.20	-128	1,596	-8.02%	大賣/鉅額交易
2023/02/21	3	42.90	0	0.00	42.80	3	1,625	0.18%
2023/02/15	3	42.40	0	0.00	42.40	3	1,773	0.17%
2023/02/09	0	0.00	10	43.00	42.95	-10	2,041	-0.49%
2023/02/07	20	43.30	0	0.00	43.30	20	2,150	0.93%
2023/02/03	7	43.04	0	0.00	43.30	7	2,165	0.32%
2023/02/02	5	43.55	3	43.45	43.55	2	2,162	0.09%
2023/02/01	3	42.57	0	0.00	42.60	3	2,171	0.14%
2023/01/31	1	42.45	0	0.00	42.55	1	2,203	0.05%
2023/01/17	1	41.65	0	0.00	41.35	1	2,223	0.04%
2023/01/13	12	41.10	0	0.00	41.05	12	2,258	0.53%
2023/01/12	3	41.35	0	0.00	41.35	3	2,292	0.13%
2023/01/10	4	42.15	0	0.00	42.10	4	2,314	0.17%
2023/01/09	1	43.00	0	0.00	43.85	1	2,288	0.04%
2023/01/04	1	42.65	0	0.00	42.60	1	2,395	0.04%
2023/01/03	100	42.52	0	0.00	42.95	100	2,417	4.14%
2022/12/30	1	42.85	0	0.00	42.70	1	2,419	0.04%
2022/12/28	4	43.91	0	0.00	43.40	4	2,443	0.16%
2022/12/27	0.2	44.80	0	0.00	44.90	0.2	2,426	0.01%
2022/12/23	9	45.11	0	0.00	44.85	9	2,420	0.37%
2022/12/22	0	0.00	3	46.60	46.15	-3	2,406	-0.12%
2022/12/21	3	45.50	0	0.00	45.80	3	2,399	0.13%
2022/12/20	2	45.50	1	45.95	44.85	1	2,388	0.04%
2022/12/19	5	46.05	0	0.00	45.85	5	2,374	0.21%
2022/12/16	1	46.60	0	0.00	46.70	1	2,366	0.04%
2022/12/15	0	0.00	3	46.10	46.90	-3	2,336	-0.13%
2022/12/14	1	45.85	3	45.70	46.00	-2	2,312	-0.09%
2022/12/12	9	44.24	2	44.40	44.40	7	2,268	0.31%
2022/12/09	6	46.04	2	45.60	45.20	4	2,253	0.18%
2022/12/08	3	45.58	1	45.10	45.80	2	2,185	0.09%
2022/12/07	6	44.64	2	45.40	43.85	4	2,109	0.19%
2022/12/06	1	48.50	6	48.90	48.15	-5	1,977	-0.25%
2022/12/05	50	48.00	8	47.84	48.10	42	1,859	2.26%
2022/12/02	52	47.90	4	47.65	47.95	48	1,809	2.65%
2022/12/01	0	0.00	1	47.15	47.20	-1	1,744	-0.06%
2022/11/30	0	0.00	1	46.80	47.00	-1	1,695	-0.06%
2022/11/29	1	46.05	0	0.00	45.95	1	1,630	0.06%
2022/11/28	0.4	45.56	0	0.00	45.95	0.4	1,606	0.03%
2022/11/24	2	45.38	0	0.00	45.40	2	1,592	0.13%
2022/11/23	0	0.00	9	45.82	46.05	-9	1,564	-0.58%
2022/11/22	9.1	45.20	0	0.00	45.20	9.1	1,545	0.59%
2022/11/21	3	45.00	0	0.00	44.65	3	1,543	0.19%
2022/11/18	10	45.80	1	45.75	45.40	9	1,535	0.59%
2022/11/17	0	0.00	10	45.39	45.75	-10	1,515	-0.66%
2022/11/16	0	0.00	2	45.75	45.55	-2	1,485	-0.13%
2022/11/15	1	44.25	1	44.60	44.60	0	1,449	0.00%
2022/11/14	3	44.27	1	44.60	44.35	2	1,431	0.14%
2022/11/11	9	44.47	0.1	45.60	44.25	8.9	1,424	0.62%
2022/11/10	2	45.35	2	45.43	45.65	0	1,376	0.00%
2022/11/07	0	0.00	24	45.10	46.10	-24	1,279	-1.88%
2022/11/04	8	42.38	15	42.59	43.55	-7	1,161	-0.60%
2022/11/03	0	0.00	10	41.26	42.00	-10	1,083	-0.92%
2022/11/02	0	0.00	1	41.35	41.40	-1	1,121	-0.09%
2022/11/01	0	0.00	15	40.75	40.75	-15	1,176	-1.27%
2022/10/31	2	40.20	0	0.00	40.20	2	1,199	0.17%
2022/10/28	1	40.45	7	41.96	40.60	-6	1,219	-0.49%
2022/10/27	4	42.08	10	41.54	42.15	-6	1,254	-0.48%
2022/10/26	3.2	39.62	0	0.00	39.25	3.2	1,289	0.25%
2022/10/25	1	40.75	9	40.85	40.10	-8	1,366	-0.59%
2022/10/24	1	41.80	5	41.40	41.70	-4	1,405	-0.28%
2022/10/21	1	39.10	2	40.03	39.95	-1	1,383	-0.07%
2022/10/20	2.3	39.09	0	0.00	38.85	2.3	1,381	0.17%
2022/10/19	1	40.50	3	41.62	40.50	-2	1,351	-0.15%
2022/10/18	1	40.45	0	0.00	40.40	1	1,349	0.07%
2022/10/14	0	0.00	1	41.80	41.75	-1	1,371	-0.07%
2022/10/13	0	0.00	3	41.50	40.85	-3	1,401	-0.21%
2022/10/12	0	0.00	1	40.55	40.90	-1	1,376	-0.07%
2022/10/11	1	37.65	0	0.00	39.45	1	1,324	0.08%
2022/10/06	1	38.50	1	38.80	38.90	0	1,308	0.00%
2022/10/05	2.2	37.43	0	0.00	37.05	2.2	1,298	0.17%
2022/10/04	1.1	36.61	0	0.00	36.60	1.1	1,324	0.08%
2022/09/30	2	35.58	0	0.00	36.05	2	1,371	0.15%
2022/09/28	3	37.10	0	0.00	36.10	3	1,414	0.21%
2022/09/27	1	37.20	0	0.00	37.80	1	1,424	0.07%
2022/09/26	2	37.55	0	0.00	37.15	2	1,450	0.14%
2022/09/23	3	39.48	0	0.00	39.05	3	1,463	0.21%
2022/09/22	1	39.80	0	0.00	40.10	1	1,486	0.07%
2022/09/21	2	39.73	0	0.00	39.55	2	1,492	0.13%
2022/09/20	2	40.35	0	0.00	40.60	2	1,498	0.13%
2022/09/16	3	40.92	0	0.00	40.60	3	1,509	0.20%
2022/09/15	1	42.50	0	0.00	41.85	1	1,509	0.07%
2022/09/14	1	41.60	1	41.35	41.90	0	1,510	0.00%
2022/09/13	1	41.10	1	42.10	41.65	0	1,505	0.00%
2022/09/12	5	39.72	0	0.00	40.10	5	1,495	0.33%
2022/09/08	7	39.64	0	0.00	39.65	7	1,497	0.47%
2022/09/07	1	39.10	0	0.00	39.30	1	1,498	0.07%
2022/09/05	1	40.30	0	0.00	40.20	1	1,497	0.07%
2022/09/02	2	41.20	0	0.00	40.75	2	1,494	0.13%
2022/09/01	1	41.30	0	0.00	41.15	1	1,500	0.07%
2022/08/31	1	42.05	0	0.00	42.05	1	1,493	0.07%
2022/08/29	2	41.75	2	41.80	42.10	0	1,491	0.00%
2022/08/26	4	41.80	0	0.00	42.10	4	1,482	0.27%
2022/08/25	1	42.50	0	0.00	42.40	1	1,466	0.07%
2022/08/24	1	42.60	0	0.00	42.70	1	1,463	0.07%
2022/08/23	0	0.00	1	42.65	42.80	-1	1,463	-0.07%
2022/08/22	4	42.61	1	42.75	42.20	3	1,453	0.21%
2022/08/19	1	43.70	0	0.00	43.75	1	1,432	0.07%
2022/08/17	0	0.00	2	44.00	43.90	-2	1,416	-0.14%
2022/08/16	0	0.00	2	43.80	43.50	-2	1,416	-0.14%
2022/08/15	0	0.00	1	43.30	43.10	-1	1,409	-0.07%
2022/08/10	10	43.55	0	0.00	43.55	10	1,356	0.74%
2022/08/09	0	0.00	4	43.40	43.60	-4	1,335	-0.30%
2022/08/08	0	0.00	5	42.29	42.40	-5	1,285	-0.39%
2022/08/05	1	41.90	0	0.00	41.25	1	1,223	0.08%
2022/08/03	0	0.00	2	41.38	41.75	-2	1,176	-0.17%
2022/08/02	6	40.88	6	41.52	41.85	0	1,120	0.00%
2022/07/29	0	0.00	1	38.85	38.75	-1	972	-0.10%
2022/07/28	3	38.40	1	38.40	38.25	2	913	0.22%
2022/07/27	0	0.00	1	38.55	38.50	-1	907	-0.11%
2022/07/26	4	38.60	3	38.15	38.10	1	902	0.11%
2022/07/22	1	38.70	8	37.89	38.65	-7	871	-0.80%
2022/07/21	0	0.00	1	37.40	37.70	-1	839	-0.12%
2022/07/20	5	37.00	11	37.70	37.40	-6	816	-0.73%
2022/07/14	0	0.00	2	33.35	33.55	-2	711	-0.28%
2022/07/12	2	31.83	0	0.00	31.30	2	708	0.28%
2022/07/11	3	33.37	0	0.00	33.50	3	681	0.44%
2022/07/08	0	0.00	1	33.30	33.30	-1	668	-0.15%
2022/07/06	1	31.70	0	0.00	30.55	1	635	0.16%
2022/07/05	1	32.60	0	0.00	32.85	1	626	0.16%
2022/07/04	1	32.65	0	0.00	33.30	1	629	0.16%
2022/07/01	1	32.20	0	0.00	31.95	1	611	0.16%
2022/06/30	3	33.83	0	0.00	33.30	3	592	0.51%
2022/06/28	2	35.13	0	0.00	34.95	2	575	0.35%
2022/06/20	1	36.65	0	0.00	35.30	1	573	0.17%
2022/06/10	0	0.00	2	38.70	38.85	-2	653	-0.31%
2022/05/27	0.1	37.50	0	0.00	37.40	0.1	811	0.01%
2022/05/06	1	36.50	1	35.95	36.70	0	1,698	0.00%
2022/05/05	3	37.92	0	0.00	37.60	3	1,750	0.17%
2022/04/28	1	37.25	1	37.30	37.35	0	2,264	0.00%
2022/04/25	1	38.00	0	0.00	37.90	1	2,993	0.03%
2022/04/14	1	38.90	0	0.00	38.85	1	3,168	0.03%
2022/04/13	2	38.95	0	0.00	39.20	2	3,175	0.06%
2022/04/12	3	39.42	2	39.60	39.20	1	3,180	0.03%
2022/04/11	6	39.53	0	0.00	39.45	6	3,185	0.19%
2022/04/08	8	41.58	2	40.95	40.90	6	3,206	0.19%
2022/04/01	3	42.60	1	42.50	42.60	2	3,465	0.06%
2022/03/30	2	42.53	1	42.90	43.10	1	3,489	0.03%
2022/03/29	6	42.40	0	0.00	42.20	6	3,531	0.17%
2022/03/25	2	42.95	3	42.92	42.75	-1	3,681	-0.03%
2022/03/24	1	42.65	0	0.00	42.95	1	3,689	0.03%
2022/03/18	0	0.00	1	42.70	43.00	-1	3,691	-0.03%
2022/03/16	0	0.00	1	41.40	41.20	-1	3,692	-0.03%
2022/03/15	7	41.34	0	0.00	41.20	7	3,701	0.19%
2022/03/14	1	42.50	0	0.00	42.50	1	3,701	0.03%
2022/03/11	0	0.00	2	43.30	43.10	-2	3,721	-0.05%
2022/03/08	1	42.60	0	0.00	42.25	1	3,734	0.03%
2022/03/07	6	42.35	0	42.70	43.05	6	3,754	0.16%
2022/03/04	3	44.12	0	0.00	43.90	3	3,814	0.08%
2022/03/03	0	44.95	3	45.37	44.95	-3	3,828	-0.08%
2022/03/02	2	44.90	0	0.00	45.05	2	3,900	0.05%
2022/02/25	2	45.35	5	45.96	45.15	-3	4,259	-0.07%
2022/02/24	8	46.46	0	0.00	45.35	8	4,296	0.19%
2022/02/23	1	45.50	2	46.13	46.75	-1	4,430	-0.02%
2022/02/22	3	45.30	3	45.25	45.20	0	4,542	0.00%
2022/02/21	4	46.14	0	0.00	45.80	4	4,501	0.09%
2022/02/18	0	0.00	16	47.80	48.45	-16	4,363	-0.37%
2022/02/17	3	47.02	0	0.00	45.70	3	4,183	0.07%
2022/02/16	0	0.00	3	46.60	46.85	-3	4,080	-0.07%
2022/02/15	3	45.93	0	0.00	45.75	3	4,056	0.07%
2022/02/14	1	46.55	0	0.00	46.55	1	4,027	0.02%
2022/02/09	0	0.00	35	47.13	47.60	-35	3,925	-0.89%
2022/02/08	1	46.80	11	47.15	47.05	-10	3,864	-0.26%
2022/02/07	3	42.85	4	44.24	45.25	-1	3,761	-0.03%
2022/01/26	1	41.70	1	42.40	42.30	0	3,695	0.00%
2022/01/25	11	43.69	0	0.00	41.80	11	3,663	0.30%
2022/01/21	45	47.69	44	47.71	44.65	1	3,453	0.03%
2022/01/20	1	48.75	25	47.92	48.10	-24	3,180	-0.75%
2022/01/19	10	47.07	22	46.90	47.20	-12	2,850	-0.42%
2022/01/18	0	0.00	3	45.25	45.75	-3	2,558	-0.12%
2022/01/14	0	0.00	1	42.50	42.90	-1	2,341	-0.04%
2022/01/13	15	43.18	0	0.00	42.85	15	2,343	0.64%
2022/01/07	1	42.45	2	42.55	42.65	-1	2,294	-0.04%
2022/01/06	2	42.83	0	0.00	43.10	2	2,279	0.09%
2022/01/05	0	0.00	1	42.85	42.90	-1	2,267	-0.04%
2022/01/03	2	43.45	0	0.00	43.15	2	2,240	0.09%
2021/12/29	2	45.05	0	0.00	45.05	2	2,186	0.09%
2021/12/28	0	0.00	3	45.38	46.15	-3	2,072	-0.14%
2021/12/27	0	0.00	1	42.65	42.50	-1	1,952	-0.05%
2021/12/24	2	42.35	0	0.00	42.00	2	1,948	0.10%
2021/12/22	2	41.98	4	42.98	42.25	-2	1,879	-0.11%
2021/12/17	1	39.75	0	0.00	39.70	1	1,708	0.06%
2021/12/13	0	0.00	1	40.50	40.45	-1	1,671	-0.06%
2021/12/09	0	0.00	1	41.45	41.75	-1	1,645	-0.06%
2021/12/08	3	41.45	0	0.00	41.05	3	1,622	0.18%
2021/12/03	2	41.95	1	42.15	41.80	1	1,573	0.06%
2021/12/02	1	42.35	0	0.00	41.80	1	1,563	0.06%
2021/12/01	0	0.00	1	42.90	43.45	-1	1,533	-0.07%
2021/11/30	2	42.00	0	0.00	41.70	2	1,492	0.13%
2021/11/26	0	0.00	1	43.25	43.20	-1	1,356	-0.07%
2021/11/25	1	45.50	0	0.00	46.00	1	1,264	0.08%
2021/11/24	2	47.40	15	46.53	45.55	-13	1,162	-1.12%
2021/11/22	11	44.18	4	44.35	44.50	7	822	0.85%
2021/11/19	0	0.00	14	41.67	42.55	-14	645	-2.17%
2021/11/18	0	0.00	0	39.00	38.70	0	488	-0.01%
2021/11/17	8	38.72	0	0.00	38.70	8	488	1.64%
2021/11/15	2	38.60	0	0.00	38.65	2	493	0.41%
2021/11/11	2	38.60	0	0.00	38.95	2	496	0.40%
2021/11/09	1	38.30	0	0.00	38.50	1	516	0.19%
2021/11/05	0	0.00	1	40.60	40.20	-1	515	-0.19%
2021/10/27	4	38.05	0	0.00	38.00	4	590	0.68%
2021/10/26	1	38.05	0	0.00	37.95	1	587	0.17%
2021/10/13	0	0.00	3	36.78	36.70	-3	624	-0.48%
2021/10/12	0	0.00	9	36.61	36.70	-9	632	-1.42%
2021/10/07	2	36.45	0	0.00	37.15	2	657	0.30%
2021/10/06	0	0.00	2	36.40	36.10	-2	700	-0.29%
2021/10/05	2	35.80	1	35.85	35.85	1	730	0.14%
2021/09/29	1	38.75	1	38.80	38.70	0	753	0.00%
2021/09/27	0	0.00	3	39.25	39.35	-3	781	-0.38%
2021/09/24	0	0.00	1	39.05	39.00	-1	789	-0.13%
2021/09/23	1	38.70	0	0.00	38.75	1	797	0.13%
2021/09/15	1	38.85	0	0.00	38.80	1	837	0.12%
2021/09/14	2	39.45	0	0.00	39.50	2	860	0.23%
2021/09/13	1	39.40	0	0.00	39.40	1	867	0.12%
2021/09/06	2	39.05	0	0.00	39.05	2	913	0.22%
2021/09/01	0	0.00	3	39.20	39.80	-3	932	-0.32%
2021/08/24	4	38.78	0	0.00	39.20	4	1,001	0.40%
2021/08/20	2	37.75	1	37.30	37.90	1	1,011	0.10%
2021/08/19	9	36.28	0	0.00	36.75	9	1,014	0.89%
2021/08/18	10	36.75	0	0.00	36.90	10	1,014	0.99%
2021/08/13	1	38.25	1	37.75	37.70	0	1,025	0.00%
2021/08/11	2	38.35	1	38.00	38.10	1	1,042	0.10%
2021/08/09	0	0.00	10	39.50	39.35	-10	1,069	-0.93%
2021/08/06	1	39.70	2	40.00	39.55	-1	1,087	-0.09%
2021/08/05	1	40.25	0	0.00	40.15	1	1,126	0.09%
2021/08/04	22	41.77	2	42.00	41.80	20	1,156	1.73%
2021/08/03	5	42.88	1	43.65	42.60	4	1,210	0.33%
2021/08/02	0	0.00	3	43.55	43.75	-3	1,223	-0.25%
2021/07/29	2	43.40	0	0.00	43.40	2	1,298	0.15%
2021/07/27	3	44.53	0	0.00	44.25	3	1,386	0.22%
2021/07/22	0	0.00	0.5	44.40	44.35	-0.5	1,473	-0.03%
2021/07/20	1	46.90	2	46.50	46.50	-1	1,502	-0.07%
2021/07/19	1	47.20	0	0.00	47.20	1	1,507	0.07%
2021/07/16	0	0.00	25	47.50	47.30	-25	1,545	-1.62%
2021/07/12	0	0.00	4	46.53	47.45	-4	1,566	-0.26%
2021/07/07	40	45.50	0	0.00	45.40	40	1,622	2.47%
2021/06/29	2	45.20	0	0.00	45.00	2	1,778	0.11%
2021/06/28	1	45.40	0	0.00	45.35	1	1,805	0.06%
2021/06/25	1	45.80	0	0.00	45.50	1	1,829	0.05%
2021/06/24	0	0.00	2	46.40	46.15	-2	1,837	-0.11%
2021/06/23	0	0.00	1	46.20	46.75	-1	1,835	-0.05%
2021/06/18	1	45.35	0	0.00	46.50	1	1,846	0.05%
2021/06/16	1	45.30	2	44.85	44.95	-1	1,888	-0.05%
2021/06/15	2	44.20	0	0.00	44.25	2	1,902	0.11%
2021/06/10	0	0.00	1	44.95	44.40	-1	1,966	-0.05%
2021/06/03	0	0.00	1	45.25	45.00	-1	2,158	-0.05%
2021/06/01	4	45.56	6	44.35	45.95	-2	2,234	-0.09%
2021/05/31	1	43.35	2	43.40	43.45	-1	2,243	-0.04%
2021/05/27	0	0.00	1	43.15	43.50	-1	2,320	-0.04%
2021/05/19	3	41.92	0	0.00	42.20	3	2,754	0.11%
2021/05/18	13	42.20	0	0.00	42.70	13	2,772	0.47%
2021/05/17	1	40.65	1	41.70	42.00	0	2,832	0.00%
2021/05/14	4	41.78	1	42.10	42.30	3	2,850	0.11%
2021/05/13	2	40.48	0	0.00	41.50	2	2,835	0.07%
2021/05/12	3	39.92	1	39.90	40.05	2	2,810	0.07%
2021/05/11	3	43.47	0	0.00	43.75	3	2,768	0.11%
2021/05/10	1	47.00	3	47.25	46.95	-2	2,716	-0.07%
2021/05/07	8	47.99	1	48.05	48.10	7	2,715	0.26%
2021/05/05	2	49.05	1	49.30	48.80	1	2,706	0.04%
2021/05/04	3	49.90	0	0.00	49.30	3	2,745	0.11%
2021/05/03	2	52.50	0	0.00	51.70	2	2,763	0.07%
2021/04/29	4	53.10	4	53.15	52.90	0	2,757	0.00%
2021/04/28	1	52.90	12	52.98	53.00	-11	2,750	-0.40%
2021/04/27	1	52.20	0	0.00	52.70	1	2,769	0.04%
2021/04/26	7	52.19	0	0.00	52.20	7	2,777	0.25%
2021/04/23	7	52.27	0	0.00	52.50	7	2,778	0.25%
2021/04/22	8	53.44	7	53.01	52.30	1	2,794	0.04%
2021/04/21	1	53.50	11	53.51	53.50	-10	2,770	-0.36%
2021/04/20	0	0.00	5	53.20	53.20	-5	2,771	-0.18%
2021/04/19	5	52.48	5	52.22	52.20	0	2,781	0.00%
2021/04/16	2	52.50	5	52.46	52.40	-3	2,810	-0.11%
2021/04/14	13	51.81	0	0.00	52.20	13	2,873	0.45%
2021/04/13	16	52.46	0	0.00	52.30	16	2,848	0.56%
2021/04/12	3	53.10	0	0.00	53.70	3	2,817	0.11%
2021/04/09	4	52.73	0	0.00	52.80	4	2,803	0.14%
2021/04/08	0.3	53.00	1	53.30	53.10	-0.8	2,782	-0.03%
2021/04/07	1	52.60	2	53.00	52.80	-1	2,760	-0.04%
2021/04/06	0	0.00	10	52.80	53.00	-10	2,729	-0.37%
2021/04/01	10	52.40	0	0.00	52.30	10	2,699	0.37%
2021/03/31	2.3	52.80	0	0.00	52.90	2.3	2,672	0.08%
2021/03/30	0	0.00	7	52.73	52.70	-7	2,650	-0.26%
2021/03/29	0	0.00	6	52.63	52.60	-6	2,669	-0.23%
2021/03/25	0	0.00	1	52.20	52.00	-1	2,683	-0.04%
2021/03/23	2	52.45	1	52.50	52.50	1	2,706	0.04%
2021/03/22	4	51.75	0	0.00	52.30	4	2,713	0.15%
2021/03/19	2	52.30	0	0.00	52.30	2	2,690	0.07%
2021/03/18	7	52.60	1	52.60	52.70	6	2,684	0.22%
2021/03/17	4	52.45	1	52.20	52.40	3	2,696	0.11%
2021/03/16	1	51.91	0	0.00	52.00	1	2,744	0.04%
2021/03/15	1	52.20	0	0.00	52.10	1	2,730	0.04%
2021/03/12	5	51.80	0	0.00	51.90	5	2,729	0.18%
2021/03/11	0	0.00	6	53.12	52.60	-6	2,699	-0.22%
2021/03/09	22	51.55	4	52.60	51.30	18	2,760	0.65%
2021/03/08	1	53.40	0	0.00	52.50	1	2,765	0.04%
2021/03/05	13	53.72	3	53.90	53.10	10	2,816	0.36%
2021/03/04	0	0.00	2	55.50	54.70	-2	2,902	-0.07%
2021/03/03	0	0.00	1	55.50	55.10	-1	2,931	-0.03%
2021/03/02	0	0.00	1	56.20	55.00	-1	2,896	-0.03%
2021/02/26	1	56.30	0	0.00	56.00	1	2,884	0.03%
2021/02/25	1	56.30	7	56.73	57.30	-6	2,866	-0.21%
2021/02/24	2	55.75	1	55.60	55.20	1	2,833	0.04%
2021/02/23	1	56.10	0	0.00	56.10	1	2,788	0.04%
2021/02/22	5	56.38	8	56.45	57.30	-3	2,772	-0.11%
2021/02/19	0	0.00	11	55.29	55.60	-11	2,704	-0.41%
2021/02/18	2	54.35	0	0.00	54.20	2	2,649	0.08%
2021/02/17	35	54.98	18	54.70	54.50	17	2,654	0.64%
2021/02/05	5	54.20	3	54.20	54.20	2	2,600	0.08%
2021/02/04	1	53.00	0	0.00	52.60	1	2,600	0.04%
2021/02/03	5	53.80	7	53.31	53.00	-2	2,633	-0.08%
2021/02/02	2	53.20	0	0.00	53.10	2	2,639	0.08%
2021/01/29	0	0.00	1	52.70	52.30	-1	2,704	-0.04%
2021/01/27	0	0.00	1	53.60	53.60	-1	2,654	-0.04%
2021/01/26	0	0.00	3	54.53	53.30	-3	2,652	-0.11%
2021/01/25	4	53.83	0	0.00	54.10	4	2,617	0.15%
2021/01/22	0	0.00	1	52.70	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	1	51.90	52.00	-1	2,522	-0.04%
2021/01/20	0	0.00	3	51.20	51.40	-3	2,523	-0.12%
2021/01/19	1	52.30	0	0.00	51.60	1	2,495	0.04%
2021/01/18	0	0.00	10	50.60	51.00	-10	2,478	-0.40%
2021/01/14	10	52.20	0	0.00	51.80	10	2,439	0.41%
2021/01/13	2	51.90	5	52.00	51.50	-3	2,419	-0.12%
2021/01/12	3	51.63	0	0.00	51.20	3	2,398	0.13%
2021/01/11	1	52.70	0	0.00	52.60	1	2,366	0.04%
2021/01/08	1	54.00	0	0.00	54.00	1	2,380	0.04%
2021/01/06	4	52.90	0	0.00	52.60	4	2,379	0.17%
2021/01/05	0	0.00	1	53.30	53.10	-1	2,399	-0.04%
2021/01/04	2	53.95	0	0.00	54.00	2	2,411	0.08%
2020/12/31	0	0.00	3	53.77	53.80	-3	2,413	-0.12%
2020/12/28	0	0.00	32	52.91	53.00	-32	2,462	-1.30%
2020/12/22	0	0.00	2	53.70	52.40	-2	2,821	-0.07%
2020/12/21	0	0.00	3	51.67	52.00	-3	2,824	-0.11%
2020/12/18	5	52.50	0	0.00	52.10	5	2,896	0.17%
2020/12/17	0	0.00	3	53.50	52.90	-3	2,906	-0.10%
2020/12/16	33	52.40	0	0.00	52.60	33	2,888	1.14%
2020/12/15	5	51.30	0	0.00	50.90	5	2,928	0.17%
2020/12/11	1	52.40	0	0.00	51.60	1	3,064	0.03%
2020/12/10	1	52.30	0	0.00	52.00	1	3,077	0.03%
2020/12/09	1	54.00	9	53.70	53.60	-8	3,033	-0.26%
2020/12/07	1	54.10	1	53.80	53.80	0	3,020	0.00%
2020/12/04	1	53.40	0	0.00	53.20	1	3,079	0.03%
2020/12/03	11	53.85	1	54.00	53.80	10	3,101	0.32%
2020/12/02	2	54.60	0	0.00	54.80	2	3,198	0.06%
2020/12/01	5	55.30	0	0.00	55.40	5	3,251	0.15%
2020/11/30	11	56.24	17	56.22	56.30	-6	3,454	-0.17%
2020/11/27	8	54.60	1	55.10	54.60	7	3,381	0.21%
2020/11/26	5	54.40	1	54.40	54.40	4	3,381	0.12%
2020/11/25	5	54.20	0	0.00	54.10	5	3,438	0.15%
2020/11/24	1	54.10	0	0.00	53.90	1	3,491	0.03%
2020/11/23	7	54.24	0	0.00	54.60	7	3,505	0.20%
2020/11/20	1	53.60	0	0.00	53.80	1	3,561	0.03%
2020/11/19	0	0.00	1	54.50	53.50	-1	3,719	-0.03%
2020/11/18	1	54.40	3	53.30	53.60	-2	3,768	-0.05%
2020/11/17	2	53.80	3	54.23	53.70	-1	3,827	-0.03%
2020/11/16	2	53.80	0	0.00	53.70	2	4,020	0.05%
2020/11/12	8	54.09	6	54.12	53.90	2	4,411	0.05%
2020/11/10	2	54.90	2	55.75	54.30	0	4,548	0.00%
2020/11/09	5	55.64	0	0.00	55.40	5	4,603	0.11%
2020/11/06	2	56.45	0	0.00	56.20	2	4,648	0.04%
2020/11/05	1	57.80	0	0.00	57.70	1	4,737	0.02%
2020/11/04	1	58.20	0	0.00	58.20	1	4,822	0.02%
2020/11/03	9	57.93	9	57.32	57.50	0	4,943	0.00%
2020/11/02	1	56.80	0	0.00	56.80	1	5,129	0.02%
2020/10/30	2	59.50	2	58.65	58.50	0	5,278	0.00%
2020/10/29	0	0.00	3	60.20	60.10	-3	5,480	-0.05%
2020/10/28	1	59.60	1	59.60	59.80	0	5,837	0.00%
2020/10/27	1	60.60	0	0.00	60.70	1	5,965	0.02%
2020/10/20	0	0.00	1	63.10	63.20	-1	6,218	-0.02%
2020/10/19	5	62.60	6	62.58	62.60	-1	6,266	-0.02%
2020/10/16	1	61.90	0	0.00	61.90	1	6,337	0.02%
2020/10/15	5	63.90	5	64.80	64.50	0	6,330	0.00%
2020/10/14	3	64.70	3	64.13	63.80	0	6,313	0.00%
2020/10/13	6	64.20	1	63.90	64.30	5	6,292	0.08%
2020/10/12	0	0.00	3	62.90	63.40	-3	6,287	-0.05%
2020/10/07	0	0.00	2	63.30	63.50	-2	6,339	-0.03%
2020/10/06	5	64.20	11	63.61	63.30	-6	6,332	-0.09%
2020/09/30	2	60.55	5	61.72	62.10	-3	6,334	-0.05%
2020/09/29	48	63.28	42	61.29	61.00	6	6,342	0.09%
2020/09/28	10	62.18	13	62.83	63.70	-3	6,247	-0.05%
2020/09/25	4	60.30	3	60.03	59.70	1	6,317	0.02%
2020/09/24	2	61.20	2	60.70	60.70	0	6,318	0.00%
2020/09/23	3	63.93	2	64.40	62.50	1	6,307	0.02%
2020/09/22	0	0.00	1	61.50	62.50	-1	6,259	-0.02%
2020/09/21	0	0.00	8	62.24	62.30	-8	6,258	-0.13%
2020/09/18	1	63.40	1	64.50	63.20	0	6,255	0.00%
2020/09/17	10	63.38	16	63.49	63.10	-6	6,198	-0.10%
2020/09/16	0	0.00	3	61.10	61.10	-3	6,084	-0.05%
2020/09/15	13	61.39	11	61.06	61.00	2	6,084	0.03%
2020/09/14	3	60.53	5	60.76	60.70	-2	6,074	-0.03%
2020/09/11	3	59.33	1	59.60	59.30	2	6,085	0.03%
2020/09/10	4	60.58	5	60.82	60.40	-1	6,095	-0.02%
2020/09/09	8	59.75	11	60.01	61.10	-3	6,120	-0.05%
2020/09/08	2	60.70	1	60.40	60.10	1	6,064	0.02%
2020/09/07	10	61.08	2	60.15	59.40	8	6,045	0.13%
2020/09/04	9	64.23	12	63.87	64.00	-3	5,928	-0.05%
2020/09/03	60	66.63	63	65.60	65.80	-3	5,879	-0.05%
2020/09/02	4	62.95	2	63.00	63.00	2	5,700	0.04%
2020/09/01	15	63.33	15	61.60	61.70	0	5,711	0.00%
2020/08/31	0	0.00	20	63.00	62.80	-20	5,677	-0.35%
2020/08/28	21	62.96	4	62.00	63.20	17	5,652	0.30%
2020/08/27	27	62.79	24	61.81	62.00	3	5,639	0.05%
2020/08/26	18	62.83	17	62.51	62.50	1	5,637	0.02%
2020/08/25	23.3	62.63	32	63.63	64.00	-8.7	5,611	-0.16%
2020/08/24	5	61.80	2	62.25	60.70	3	5,509	0.05%
2020/08/21	0	0.00	3	60.63	60.60	-3	5,541	-0.05%
2020/08/20	15	60.37	5	62.24	59.00	10	5,510	0.18%
2020/08/19	36	65.88	36	66.04	65.50	0	5,434	0.00%
2020/08/18	27	63.30	29	63.54	63.10	-2	5,226	-0.04%
2020/08/17	13	62.24	8	62.50	62.20	5	5,146	0.10%
2020/08/14	8	63.73	13	63.55	63.50	-5	5,108	-0.10%
2020/08/13	21	62.46	27	62.51	61.60	-6	5,105	-0.12%
2020/08/12	10	61.70	11	61.90	62.00	-1	5,154	-0.02%
2020/08/11	14	61.09	22	60.97	60.30	-8	5,213	-0.15%
2020/08/10	11	61.82	12	61.81	60.10	-1	5,196	-0.02%
2020/08/07	10	62.06	8	62.31	62.90	2	5,354	0.04%
2020/08/06	37	62.97	20	63.17	62.80	17	5,333	0.32%
2020/08/05	38	60.52	32	60.55	60.10	6	5,261	0.11%
2020/08/04	19	58.55	16	58.79	58.90	3	5,531	0.05%
2020/08/03	37	57.75	35	59.41	60.00	2	5,663	0.04%
2020/07/31	16	54.13	25	55.04	55.30	-9	5,404	-0.17%
2020/07/30	13	52.84	10	52.00	52.00	3	5,289	0.06%
2020/07/29	9	53.24	13	53.84	54.30	-4	5,230	-0.08%
2020/07/28	5	52.84	7.5	53.21	53.90	-2.5	5,176	-0.05%
2020/07/27	5	52.80	6	52.55	52.50	-1	5,151	-0.02%
2020/07/24	1	52.30	0	0.00	51.80	1	5,195	0.02%
2020/07/23	0	0.00	4	54.10	54.10	-4	5,195	-0.08%
2020/07/22	11	52.97	12	53.56	53.60	-1	5,164	-0.02%
2020/07/21	3	51.97	7	52.06	52.00	-4	5,124	-0.08%
2020/07/20	0	0.00	3	50.00	51.40	-3	5,104	-0.06%
2020/07/16	4	50.55	4	51.48	51.20	0	5,108	0.00%
2020/07/15	6	50.60	5	51.16	51.00	1	5,084	0.02%
2020/07/14	6	50.33	5	49.35	49.25	1	5,038	0.02%
2020/07/10	1	48.70	0	0.00	48.40	1	5,048	0.02%
2020/07/09	1	50.40	0	0.00	50.20	1	5,033	0.02%
2020/07/08	2	50.50	189	50.85	50.90	-187	5,027	-3.72%	大賣/鉅額交易
2020/07/07	197	53.69	4	53.93	52.80	193	5,017	3.85%	大買/鉅額交易
2020/07/06	12	54.41	26	55.38	56.30	-14	5,016	-0.28%
2020/07/03	5	52.20	13	52.11	52.00	-8	4,914	-0.16%
2020/07/02	5	51.40	6	51.45	51.50	-1	4,903	-0.02%
2020/07/01	0	0.00	1	51.80	51.00	-1	4,909	-0.02%
2020/06/30	1	50.40	0	0.00	51.30	1	4,942	0.02%
2020/06/22	1	50.90	5	51.10	50.70	-4	4,998	-0.08%
2020/06/18	5	51.00	3	50.90	51.50	2	5,024	0.04%
2020/06/17	2	49.88	2	50.60	50.20	0	5,028	0.00%
2020/06/16	5	49.85	5	50.40	50.80	0	5,064	0.00%
2020/06/15	5	48.85	5	49.35	49.15	0	5,076	0.00%
2020/06/12	0	0.00	3	48.47	48.80	-3	5,072	-0.06%
2020/06/11	1	50.50	1	51.30	49.90	0	5,050	0.00%
2020/06/10	2	50.15	0	0.00	51.20	2	5,044	0.04%
2020/06/09	7	50.71	4	51.33	50.30	3	5,048	0.06%
2020/06/08	8	50.94	3	50.43	50.20	5	4,972	0.10%
2020/06/05	3	52.50	0	52.70	52.70	3	4,900	0.06%
2020/06/03	4	52.53	0	0.00	52.40	4	4,887	0.08%
2020/06/02	0	0.00	1	53.90	53.10	-1	4,841	-0.02%
2020/06/01	7	53.04	6	53.88	52.50	1	4,793	0.02%
2020/05/29	6	53.30	4	53.93	53.60	2	4,727	0.04%
2020/05/28	9	55.73	21	54.60	53.90	-12	4,680	-0.26%
2020/05/27	9	54.88	11	54.48	53.60	-2	4,567	-0.04%
2020/05/26	7	53.34	11	54.29	54.50	-4	4,522	-0.09%
2020/05/25	6	53.17	13	53.09	53.50	-7	4,417	-0.16%
2020/05/22	12	52.44	3	51.87	51.40	9	4,350	0.21%
2020/05/21	1	52.00	2	51.80	52.00	-1	4,312	-0.02%
2020/05/20	13	51.72	111	51.62	52.40	-98	4,264	-2.30%	大賣/
2020/05/19	3	52.47	8	51.96	53.00	-5	4,157	-0.12%
2020/05/18	10	51.18	11.1	51.23	51.10	-1.1	4,019	-0.03%
2020/05/15	28	50.51	34	50.27	49.50	-6	3,862	-0.16%
2020/05/14	34	50.03	128	50.46	49.20	-94	3,760	-2.50%	大賣/
2020/05/13	5	48.74	2	49.28	49.55	3	3,537	0.08%
2020/05/12	4	48.21	11.2	48.28	49.50	-7.2	3,465	-0.21%
2020/05/11	24	48.43	109	48.44	48.00	-85	3,351	-2.54%	大賣/
2020/05/08	105	45.38	15	45.39	45.80	90	2,916	3.09%	大買/
2020/05/07	6	40.48	5	40.79	41.65	1	2,592	0.04%
2020/05/06	1	39.60	1	39.65	39.60	0	2,516	0.00%
2020/05/04	1	38.65	0	0.00	38.60	1	2,474	0.04%
2020/04/29	6	39.95	0	0.00	39.20	6	2,505	0.24%
2020/04/24	0	0.00	2	38.05	37.90	-2	2,474	-0.08%
2020/04/22	1	36.20	0	0.00	36.40	1	2,491	0.04%
2020/04/21	1	36.50	0	0.00	36.45	1	2,483	0.04%
2020/04/17	0	0.00	3	38.78	37.70	-3	2,524	-0.12%
2020/04/16	72	37.42	0	0.00	37.50	72	2,545	2.83%
2020/04/15	0	0.00	1	37.20	37.50	-1	2,582	-0.04%
2020/04/13	2	36.90	4	36.98	36.95	-2	2,640	-0.08%
2020/04/10	3	36.92	0	0.00	36.75	3	2,724	0.11%
2020/04/09	2	36.85	4	37.01	36.50	-2	2,791	-0.07%
2020/04/08	1	35.50	0	0.00	35.70	1	2,758	0.04%
2020/04/07	2	33.30	2	33.20	34.10	0	2,841	0.00%
2020/04/01	1	32.05	1	31.50	31.60	0	3,169	0.00%
2020/03/25	2	30.00	3	30.20	30.00	-1	3,177	-0.03%
2020/03/24	5	28.61	0	0.00	28.45	5	3,178	0.16%
2020/03/20	2	29.30	0	0.00	29.30	2	3,268	0.06%
2020/03/13	1	32.10	1	32.30	32.90	0	3,534	0.00%
2020/03/12	2	36.03	0	0.00	35.50	2	3,665	0.05%
2020/03/11	1	38.30	0	0.00	38.00	1	3,879	0.03%
2020/03/10	1	37.70	17	37.59	37.60	-16	3,913	-0.41%
2020/03/09	1	38.80	0	0.00	38.80	1	3,908	0.03%
2020/03/06	1	39.90	0	0.00	39.70	1	3,962	0.03%
2020/03/05	0	0.00	1	41.30	40.70	-1	3,994	-0.03%
2020/03/04	5	41.00	0	0.00	40.70	5	4,079	0.12%
2020/03/03	1	40.90	1	41.25	41.40	0	4,094	0.00%
2020/03/02	0	0.00	3	40.13	40.00	-3	4,104	-0.07%
2020/02/26	1	41.35	1	41.05	40.90	0	4,277	0.00%
2020/02/25	1	41.05	0	0.00	41.05	1	4,354	0.02%
2020/02/21	1	40.60	2	40.30	40.20	-1	4,407	-0.02%
2020/02/19	0	0.00	1	40.95	40.90	-1	4,473	-0.02%
2020/02/18	0	0.00	2	40.85	40.90	-2	4,619	-0.04%
2020/02/17	0.2	40.80	0	0.00	40.80	0.2	4,724	0.00%
2020/02/13	116	42.33	0	0.00	41.80	116	4,853	2.39%	大買/鉅額交易
2020/02/06	1	43.05	2	43.20	43.10	-1	6,520	-0.02%
2020/02/05	0	0.00	1	43.55	43.05	-1	6,803	-0.01%
2020/02/04	0	0.00	1	43.70	43.35	-1	6,830	-0.01%
2020/02/03	2	42.13	0	0.00	42.90	2	6,848	0.03%
2020/01/30	0	0.00	5	43.39	43.10	-5	6,825	-0.07%
2020/01/20	0	0.00	1	46.25	46.05	-1	6,819	-0.01%
2020/01/17	2	45.68	7	46.08	45.90	-5	6,900	-0.07%
2020/01/16	7	45.78	7	45.91	46.00	0	6,901	0.00%
2020/01/13	0	0.00	4	45.05	45.25	-4	6,986	-0.06%
2020/01/10	0	0.00	5	44.15	44.70	-5	7,025	-0.07%
2020/01/08	3	43.30	0	0.00	43.20	3	6,972	0.04%
2020/01/07	2	43.15	68	42.82	42.60	-66	6,929	-0.95%
2020/01/06	3	43.35	180	43.55	42.90	-177	6,900	-2.56%	大賣/鉅額交易
2020/01/03	1	45.10	0	0.00	45.65	1	6,836	0.01%
2019/12/31	7	47.50	0	0.00	47.35	7	6,846	0.10%
2019/12/30	2	48.18	7	47.44	48.20	-5	6,774	-0.07%
2019/12/27	15	45.20	7.1	44.56	45.25	8	6,496	0.12%
2019/12/26	0	0.00	6	44.33	44.10	-6	6,427	-0.09%
2019/12/24	2	44.13	1	44.25	44.00	1	6,531	0.02%
2019/12/20	2	44.50	1	45.70	44.45	1	6,597	0.02%
2019/12/19	0	0.00	6	45.00	45.10	-6	6,533	-0.09%
2019/12/18	1	44.50	3	44.57	44.35	-2	6,542	-0.03%
2019/12/17	2	44.75	2	44.98	44.70	0	6,609	0.00%
2019/12/16	6	44.57	12	44.50	44.45	-6	6,544	-0.09%
2019/12/13	6	44.04	3	43.82	43.65	3	6,497	0.05%
2019/12/12	1	44.40	2	44.75	45.00	-1	6,451	-0.02%
2019/12/11	0	0.00	2	43.80	43.95	-2	6,394	-0.03%
2019/12/10	5	44.55	2	45.03	44.20	3	6,374	0.05%
2019/12/09	0	0.00	3	44.85	45.55	-3	6,283	-0.05%
2019/12/06	3	43.73	3	44.88	43.20	0	6,124	0.00%
2019/12/05	0	0.00	1	43.40	43.25	-1	5,947	-0.02%
2019/12/04	5	42.74	2	42.80	42.80	3	5,925	0.05%
2019/11/27	1	43.75	10	43.65	43.35	-9	5,937	-0.15%
2019/11/26	3	43.95	1	43.80	43.95	2	5,982	0.03%
2019/11/25	3	43.63	1	44.20	43.80	2	6,024	0.03%
2019/11/22	9	42.96	8	43.16	43.05	1	5,904	0.02%
2019/11/21	1	41.30	1	42.30	42.75	0	5,881	0.00%
2019/11/20	2	41.38	1	41.35	41.60	1	5,935	0.02%
2019/11/19	1	41.65	0	0.00	41.85	1	6,173	0.02%
2019/11/15	23	42.71	3	42.55	42.50	20	6,449	0.31%
2019/11/14	1	41.80	4	42.18	42.65	-3	6,527	-0.05%
2019/11/13	1	41.20	0	0.00	41.60	1	6,578	0.02%
2019/11/12	0	0.00	2	41.10	41.50	-2	6,679	-0.03%
2019/11/11	6	41.22	2	41.33	40.80	4	6,863	0.06%
2019/11/08	12	43.49	14	43.13	44.10	-2	6,978	-0.03%
2019/11/07	13	42.65	13	43.33	42.90	0	7,406	0.00%
2019/11/06	15	43.59	18	44.88	43.30	-3	7,756	-0.04%
2019/11/05	37	43.38	41.2	43.76	44.05	-4.2	7,513	-0.06%
2019/11/04	1	39.80	33	40.39	41.05	-32	6,716	-0.48%
2019/11/01	1	37.45	1	37.55	37.35	0	6,441	0.00%
2019/10/31	0	0.00	1	37.80	38.00	-1	6,451	-0.02%
2019/10/29	2	38.10	1	38.00	38.10	1	6,552	0.02%
2019/10/28	2	38.80	2	39.45	38.75	0	6,532	0.00%
2019/10/25	3	39.63	5	39.90	39.20	-2	6,523	-0.03%
2019/10/24	4	39.34	9	39.10	39.35	-5	6,450	-0.08%
2019/10/23	4	39.69	2	39.63	38.60	2	6,442	0.03%
2019/10/21	6	39.00	6	38.90	38.80	0	6,538	0.00%
2019/10/18	4	38.38	10	38.40	38.40	-6	6,464	-0.09%
2019/10/17	4	37.93	1	37.70	37.95	3	6,408	0.05%
2019/10/09	12	37.05	0	0.00	36.80	12	6,430	0.19%
2019/10/08	2	38.45	3	38.42	37.60	-1	6,393	-0.02%
2019/10/07	3	37.30	21	38.49	38.65	-18	6,324	-0.28%
2019/10/04	15	37.43	0	0.00	36.65	15	6,187	0.24%
2019/10/03	2	37.43	0	0.00	37.60	2	6,099	0.03%
2019/10/02	2	37.58	0	0.00	37.40	2	6,086	0.03%
2019/10/01	5	37.05	0	0.00	37.50	5	6,093	0.08%
2019/09/27	7.1	38.52	7	37.85	37.70	0.1	6,045	0.00%
2019/09/26	12	39.88	0	0.00	39.15	12	5,980	0.20%
2019/09/25	0.1	39.75	6	39.85	39.75	-5.9	5,960	-0.10%
2019/09/20	1	39.70	2	40.08	40.20	-1	5,815	-0.02%
2019/09/19	1	39.40	2	39.53	39.70	-1	5,713	-0.02%
2019/09/18	2	38.70	2	38.70	38.60	0	5,654	0.00%
2019/09/17	4	38.99	2	38.75	38.75	2	5,646	0.04%
2019/09/16	4	39.23	1	39.35	39.05	3	5,621	0.05%
2019/09/11	1	37.30	11	37.81	37.60	-10	5,545	-0.18%
2019/09/09	2	39.10	0	0.00	38.75	2	5,429	0.04%
2019/09/06	0	0.00	2	38.75	38.65	-2	5,360	-0.04%
2019/09/05	5	38.80	2	38.70	38.70	3	5,331	0.06%
2019/09/04	0	0.00	2	38.25	38.65	-2	5,283	-0.04%
2019/09/03	1	38.30	3	38.27	38.05	-2	5,259	-0.04%
2019/09/02	6	37.98	18	37.82	38.00	-12	5,235	-0.23%
2019/08/29	1	37.80	2	37.83	38.45	-1	5,041	-0.02%
2019/08/28	2	38.55	4	38.48	38.50	-2	4,961	-0.04%
2019/08/27	1	38.10	1	37.95	37.65	0	4,855	0.00%
2019/08/26	3	37.78	0	0.00	37.65	3	4,812	0.06%
2019/08/23	1	39.30	2	39.45	39.50	-1	4,725	-0.02%
2019/08/22	7	41.26	8	41.18	40.35	-1	4,597	-0.02%
2019/08/21	20	40.57	10	40.83	41.50	10	4,352	0.23%
2019/08/20	0	0.00	7	38.93	38.70	-7	4,111	-0.17%
2019/08/19	2	39.65	3	39.92	39.30	-1	4,024	-0.02%
2019/08/16	2	38.75	15	39.20	38.80	-13	3,812	-0.34%
2019/08/15	8	39.26	1	40.70	39.30	7	3,673	0.19%
2019/08/14	13	40.90	7	41.43	41.10	6	3,505	0.17%
2019/08/13	8	42.00	20	41.74	41.75	-12	3,241	-0.37%
2019/08/12	38	41.88	80	41.69	42.70	-42	2,930	-1.43%
2019/08/08	42	38.59	45	38.66	39.30	-3	2,351	-0.13%
2019/08/07	37	35.29	49	35.26	35.75	-12	1,848	-0.65%
2019/08/06	10	32.50	2	32.10	32.50	8	1,686	0.47%
2019/08/01	8	35.23	1	34.95	34.90	7	1,663	0.42%
2019/07/31	1	35.00	6	34.83	35.25	-5	1,583	-0.32%
2019/07/30	0	0.00	1	34.00	33.70	-1	1,539	-0.06%
2019/07/26	0	0.00	2	35.05	34.95	-2	1,500	-0.13%
2019/07/25	2	35.05	1	34.90	35.30	1	1,480	0.07%
2019/07/24	0	0.00	3	35.22	35.05	-3	1,462	-0.21%
2019/07/23	2	33.73	11	33.51	34.25	-9	1,394	-0.65%
2019/07/19	2	32.85	1	33.00	32.90	1	1,310	0.08%
2019/07/18	1	33.20	3	33.17	32.60	-2	1,302	-0.15%
2019/07/17	3	32.57	2	32.40	32.70	1	1,280	0.08%
2019/07/11	1	31.65	0	0.00	31.45	1	1,532	0.07%
2019/07/10	1	31.65	0	0.00	31.65	1	1,602	0.06%
2019/07/05	0	0.00	2	31.95	31.90	-2	1,815	-0.11%
2019/07/04	4	33.51	2	33.60	33.65	2	1,809	0.11%
2019/07/03	2	33.60	0	0.00	33.55	2	1,790	0.11%
2019/07/02	1	33.90	4	33.98	33.95	-3	1,808	-0.17%
2019/07/01	1	33.90	3	33.68	33.90	-2	1,803	-0.11%
2019/06/28	5	33.05	0	0.00	32.90	5	1,803	0.28%
2019/06/27	0	0.00	10	32.88	32.85	-10	1,834	-0.55%
2019/06/26	0	0.00	33	32.61	32.60	-33	1,878	-1.76%
2019/06/25	4	33.05	0	0.00	32.60	4	1,902	0.21%
2019/06/21	4	33.46	2	33.30	33.40	2	1,954	0.10%
2019/06/20	1	32.75	0	0.00	32.70	1	1,925	0.05%
2019/06/05	0	0.00	1	31.80	31.45	-1	2,101	-0.05%
2019/06/04	1	31.60	2	31.48	31.30	-1	2,114	-0.05%
2019/06/03	1	31.25	1	30.95	31.15	0	2,143	0.00%
2019/05/31	1	31.20	6	31.30	31.45	-5	2,220	-0.23%
2019/05/30	1	30.80	2	30.75	31.10	-1	2,233	-0.04%
2019/05/29	4	30.21	2	30.23	30.50	2	2,255	0.09%
2019/05/28	4	30.01	1	30.05	30.55	3	2,283	0.13%
2019/05/27	2	29.43	2	29.55	29.60	0	2,277	0.00%
2019/05/24	1	29.40	1	29.05	29.05	0	2,280	0.00%
2019/05/22	3	30.87	0	0.00	30.45	3	2,272	0.13%
2019/05/17	1	30.85	0	0.00	30.40	1	2,283	0.04%
2019/05/15	2	32.10	0	0.00	32.15	2	2,286	0.09%
2019/05/13	0	0.00	1	32.15	32.00	-1	2,325	-0.04%
2019/05/10	0	0.00	1	34.90	33.40	-1	2,351	-0.04%
2019/05/09	10	35.50	0	0.00	34.80	10	2,330	0.43%
2019/05/07	0	0.00	2	36.30	36.25	-2	2,297	-0.09%
2019/05/06	3	36.42	3	36.10	36.15	0	2,309	0.00%
2019/05/03	3	37.15	0	0.00	37.00	3	2,309	0.13%
2019/05/02	2	36.33	1	36.95	37.00	1	2,306	0.04%
2019/04/26	0	0.00	38	37.09	37.10	-38	2,277	-1.67%
2019/04/25	2	37.58	5	37.40	37.40	-3	2,281	-0.13%
2019/04/24	9	38.20	24	37.95	37.85	-15	2,285	-0.66%
2019/04/23	1	38.50	1	37.85	38.15	0	2,274	0.00%
2019/04/22	3	38.40	7	38.42	38.40	-4	2,249	-0.18%
2019/04/19	71	38.40	0	0.00	38.20	71	2,243	3.17%
2019/04/18	1	37.55	2	37.55	37.55	-1	2,146	-0.05%
2019/04/17	6	39.32	6	38.65	38.50	0	2,105	0.00%
2019/04/16	24	38.36	2	38.70	38.45	22	1,992	1.10%
2019/04/15	23	38.77	5	38.57	39.15	18	1,931	0.93%
2019/04/12	2	35.65	1	35.75	35.75	1	1,738	0.06%
2019/04/10	1	35.80	0	0.00	36.05	1	1,730	0.06%
2019/04/09	0	0.00	5	36.00	36.00	-5	1,715	-0.29%
2019/04/08	17	36.11	3	36.07	36.15	14	1,707	0.82%
2019/04/03	74	35.56	0	0.00	35.60	74	1,703	4.34%
2019/04/02	0	0.00	2	35.55	35.55	-2	1,754	-0.11%
2019/04/01	0	0.00	1	35.80	35.60	-1	1,788	-0.06%
2019/03/29	16	35.25	1	35.30	35.30	15	1,754	0.85%
2019/03/28	1	35.85	0	0.00	35.70	1	1,726	0.06%
2019/03/27	16	36.52	0	0.00	36.40	16	1,726	0.93%
2019/03/26	0	0.00	5	36.89	36.65	-5	1,758	-0.28%
2019/03/21	0	0.00	2.5	37.64	37.75	-2.5	1,822	-0.14%
2019/03/19	0	0.00	1	37.55	37.40	-1	1,840	-0.05%
2019/03/18	1	37.15	9	37.17	37.20	-8	1,857	-0.43%
2019/03/15	4	37.28	1	37.25	37.15	3	1,884	0.16%
2019/03/14	2	38.00	0	0.00	37.80	2	1,898	0.11%
2019/03/11	5	38.48	0	0.00	38.70	5	2,083	0.24%
2019/03/08	1	39.00	1	39.15	39.00	0	2,143	0.00%
2019/03/07	6	40.11	1	39.55	39.60	5	2,160	0.23%
2019/03/06	6	41.14	2	40.80	40.75	4	2,195	0.18%
2019/03/05	0	0.00	2	39.90	39.90	-2	2,215	-0.09%
2019/03/04	0	0.00	3	39.20	39.75	-3	2,332	-0.13%
2019/02/27	1	38.40	0	0.00	38.30	1	2,312	0.04%
2019/02/26	3	39.05	0	0.00	38.85	3	2,293	0.13%
2019/02/22	0	0.00	2	40.00	39.60	-2	2,318	-0.09%
2019/02/21	0	0.00	5	39.92	40.35	-5	2,306	-0.22%
2019/02/20	0	0.00	2	39.70	39.70	-2	2,283	-0.09%
2019/02/19	0	0.00	3	39.92	39.85	-3	2,275	-0.13%
2019/02/13	0	0.00	2	40.50	39.50	-2	2,184	-0.09%
2019/02/12	1	40.00	7	40.02	40.05	-6	2,166	-0.28%
2019/02/11	1	39.40	2	39.15	39.25	-1	2,133	-0.05%
2019/01/29	75	37.77	0	0.00	37.55	75	2,071	3.62%
2019/01/28	1	38.10	0	0.00	38.10	1	2,070	0.05%
2019/01/25	16	38.79	18	38.48	38.40	-2	2,078	-0.10%
2019/01/24	0	0.00	6	38.26	38.55	-6	2,060	-0.29%
2019/01/21	1	38.25	1	38.40	38.15	0	2,051	0.00%
2019/01/16	1	37.80	3	37.82	37.75	-2	2,062	-0.10%
2019/01/14	2	37.05	2	36.70	36.65	0	2,042	0.00%
2019/01/11	121	37.72	0	0.00	37.40	121	2,037	5.94%	大買/鉅額交易
2019/01/10	0	0.00	1	37.70	37.55	-1	2,014	-0.05%
2019/01/08	0	0.00	1	37.20	37.05	-1	2,001	-0.05%
2019/01/07	4	36.24	3	36.45	36.45	1	1,985	0.05%
2019/01/04	2	35.75	2	35.35	35.35	0	1,980	0.00%
2019/01/03	1	36.80	0	0.00	36.80	1	1,998	0.05%
2019/01/02	3	37.33	3	37.15	37.10	0	2,022	0.00%
2018/12/27	0	0.00	1	37.30	37.35	-1	2,068	-0.05%
2018/12/26	7	37.89	12	37.26	36.80	-5	2,078	-0.24%
2018/12/25	1	37.60	0	0.00	38.15	1	2,068	0.05%
2018/12/24	1	38.60	2	38.50	38.35	-1	2,046	-0.05%
2018/12/22	0	0.00	2	36.95	36.75	-2	2,024	-0.10%
2018/12/21	0	0.00	1	37.00	37.05	-1	2,037	-0.05%
2018/12/20	3	36.55	0	0.00	36.15	3	2,040	0.15%
2018/12/18	4	39.46	3	39.20	39.15	1	2,005	0.05%
2018/12/17	1	40.75	4	40.76	40.50	-3	1,999	-0.15%
2018/12/14	1	39.25	1	39.30	40.80	0	1,974	0.00%
2018/12/13	2	39.83	4	40.04	39.50	-2	1,936	-0.10%
2018/12/12	5	39.96	0	0.00	39.95	5	1,940	0.26%
2018/12/11	1	39.30	5	39.94	40.00	-4	1,941	-0.21%
2018/12/10	5	39.81	0	0.00	39.15	5	1,986	0.25%
2018/12/07	3	39.53	2	40.00	41.00	1	1,952	0.05%
2018/12/06	2	40.25	0	0.00	39.20	2	1,912	0.10%
2018/12/05	1	41.20	3	41.68	41.40	-2	1,870	-0.11%
2018/12/04	2	40.25	3	41.05	41.40	-1	1,835	-0.05%
2018/12/03	7	39.74	10	40.10	40.95	-3	1,856	-0.16%
2018/11/30	11	39.11	0	0.00	38.70	11	1,851	0.59%
2018/11/29	4	39.25	2	38.95	39.20	2	1,870	0.11%
2018/11/28	7	38.01	5	38.12	38.00	2	1,890	0.11%
2018/11/27	9	37.06	12	37.26	37.80	-3	1,944	-0.15%
2018/11/26	0	0.00	2	36.00	35.80	-2	2,055	-0.10%
2018/11/23	2	34.90	0	0.00	35.00	2	2,208	0.09%
2018/11/22	3	35.67	3	36.33	34.60	0	2,359	0.00%
2018/11/20	5	35.00	0	0.00	34.25	5	2,414	0.21%
2018/11/15	0	0.00	3	34.22	34.05	-3	2,524	-0.12%
2018/11/13	0	0.00	3	33.40	34.00	-3	2,558	-0.12%
2018/11/09	3	34.13	8	33.98	34.10	-5	2,579	-0.19%
2018/11/02	2	35.60	0	0.00	36.60	2	2,597	0.08%
2018/10/23	0	0.00	1	35.40	35.40	-1	2,631	-0.04%
2018/10/16	2	36.30	0	0.00	35.95	2	2,769	0.07%
2018/10/15	0	0.00	1	36.10	36.10	-1	2,825	-0.04%
2018/10/12	1	35.95	7	35.79	36.20	-6	2,907	-0.21%
2018/10/11	16	35.27	5	35.10	35.10	11	3,045	0.36%
2018/10/08	8	40.69	13	40.55	40.50	-5	2,997	-0.17%
2018/10/05	14	40.91	51	40.73	40.55	-37	3,008	-1.23%
2018/10/04	7	42.75	5	42.85	42.85	2	2,990	0.07%
2018/10/03	16	43.71	0	0.00	43.30	16	3,012	0.53%
2018/10/02	3	45.68	0	0.00	45.00	3	3,024	0.10%
2018/10/01	1	44.25	10	44.80	45.00	-9	2,999	-0.30%
2018/09/28	19	43.67	0	0.00	43.65	19	2,989	0.64%
2018/09/27	4	43.31	4	44.25	44.20	0	2,987	0.00%
2018/09/26	0	0.00	1	44.20	43.70	-1	2,985	-0.03%
2018/09/25	3	43.32	3	43.30	43.30	0	3,023	0.00%
2018/09/21	0	0.00	1	43.85	43.85	-1	3,078	-0.03%
2018/09/20	16	42.59	15	42.00	41.90	1	3,210	0.03%
2018/09/18	2	44.73	4	44.61	44.00	-2	3,234	-0.06%
2018/09/17	7	43.76	11	44.41	44.05	-4	3,223	-0.12%
2018/09/14	21	44.38	0	0.00	44.40	21	3,207	0.65%
2018/09/13	0	0.00	5	45.80	45.35	-5	3,145	-0.16%
2018/09/12	1	46.10	0	0.00	46.10	1	3,142	0.03%
2018/09/07	7	45.13	2	48.00	45.25	5	3,224	0.16%
2018/09/06	3	47.82	6	48.98	49.15	-3	3,176	-0.09%
2018/09/05	17	48.16	12	48.23	48.20	5	3,136	0.16%
2018/09/04	2	48.85	0	0.00	49.00	2	3,106	0.06%
2018/09/03	20	48.61	20	49.59	48.80	0	3,051	0.00%
2018/08/31	3	49.20	11	49.67	50.30	-8	2,962	-0.27%
2018/08/30	1	47.70	6	47.38	47.60	-5	2,741	-0.18%
2018/08/29	3	45.80	10	46.88	47.20	-7	2,671	-0.26%
2018/08/28	0	0.00	1	45.10	44.60	-1	2,691	-0.04%
2018/08/24	1	43.30	2	44.55	43.50	-1	2,677	-0.04%
2018/08/23	1	44.80	1	44.40	44.80	0	2,673	0.00%
2018/08/22	1	44.95	7	44.83	44.50	-6	2,667	-0.22%
2018/08/21	1	43.85	0	0.00	44.00	1	2,578	0.04%
2018/08/20	0	0.00	10	43.00	44.05	-10	2,574	-0.39%
2018/08/17	0	0.00	3	42.85	42.95	-3	2,562	-0.12%
2018/08/16	2	41.55	2	41.85	41.85	0	2,559	0.00%
2018/08/15	1	42.40	0	0.00	42.20	1	2,595	0.04%
2018/08/14	2	42.15	0	0.00	42.10	2	2,624	0.08%
2018/08/13	10	42.20	0	0.00	42.10	10	2,636	0.38%
2018/08/10	0	0.00	7	43.84	43.45	-7	2,620	-0.27%
2018/08/09	0	0.00	2	42.90	43.60	-2	2,617	-0.08%
2018/08/08	2	44.50	4	44.54	43.15	-2	2,619	-0.08%
2018/08/07	1	43.05	0	0.00	43.05	1	2,596	0.04%
2018/08/06	5	42.85	0	0.00	42.80	5	2,635	0.19%
2018/08/03	16	42.88	0	0.00	42.45	16	2,699	0.59%
2018/08/01	0	0.00	5	44.25	44.40	-5	2,676	-0.19%
2018/07/31	1	44.05	1	44.00	44.20	0	2,683	0.00%
2018/07/27	2	43.95	1	43.75	43.50	1	2,725	0.04%
2018/07/26	15	44.00	0	0.00	44.15	15	2,661	0.56%
2018/07/23	8	42.93	3	42.93	43.00	5	2,683	0.19%
2018/07/20	6	44.32	0	0.00	43.70	6	2,688	0.22%
2018/07/19	26	45.30	8	45.31	44.80	18	2,662	0.68%
2018/07/18	11	44.95	12	46.04	46.45	-1	2,624	-0.04%
2018/07/17	0	0.00	1	43.20	42.25	-1	2,502	-0.04%
2018/07/13	0	0.00	2	43.93	43.60	-2	2,649	-0.08%
2018/07/12	0	0.00	1	44.30	43.55	-1	2,677	-0.04%
2018/07/11	3	43.30	2	43.65	43.65	1	2,692	0.04%
2018/07/09	4	41.35	0	0.00	40.75	4	2,641	0.15%
2018/07/06	2	41.45	0	0.00	41.90	2	2,632	0.08%
2018/07/05	1	41.90	0	0.00	42.00	1	2,621	0.04%
2018/07/04	8	42.73	0	0.00	42.50	8	2,618	0.31%
2018/07/03	2	44.25	1	44.10	43.50	1	2,613	0.04%
2018/07/02	5	44.45	1	44.70	44.55	4	2,564	0.16%
2018/06/29	7	44.52	7	43.91	43.20	0	2,553	0.00%
2018/06/28	0	0.00	13	44.02	44.15	-13	2,405	-0.54%
2018/06/27	0.1	40.40	0	0.00	40.15	0.1	2,333	0.00%
2018/06/26	10	40.50	0	0.00	39.90	10	2,341	0.43%
2018/06/20	6	42.18	4	40.76	40.75	2	2,383	0.08%
2018/06/19	3	44.98	6	44.99	44.55	-3	2,338	-0.13%
2018/06/14	2	43.88	5	43.75	43.80	-3	2,220	-0.14%
2018/06/13	1	44.95	2	44.75	44.85	-1	2,199	-0.05%
2018/06/12	10	44.15	0	0.00	44.10	10	2,191	0.46%
2018/06/11	5	45.34	7	45.21	44.80	-2	2,200	-0.09%
2018/06/08	0	0.00	1	47.15	46.00	-1	2,233	-0.04%
2018/06/07	5	46.10	0	0.00	46.15	5	2,252	0.22%
2018/06/06	4	47.78	0	0.00	46.90	4	2,247	0.18%
2018/06/05	6	47.03	15	46.42	47.35	-9	2,178	-0.41%
2018/06/04	2	41.00	5	43.15	43.75	-3	2,015	-0.15%
2018/06/01	1	40.05	0	0.00	39.80	1	1,961	0.05%
2018/05/29	0	0.00	2	41.10	39.80	-2	2,074	-0.10%
2018/05/23	5	39.70	1	39.85	39.85	4	2,111	0.19%
2018/05/22	6	39.43	0	0.00	39.10	6	2,087	0.29%
2018/05/17	1	39.50	0	0.00	39.55	1	2,136	0.05%
2018/05/16	1	39.50	0	0.00	39.50	1	2,181	0.05%
2018/05/15	0	0.00	5	40.00	40.00	-5	2,209	-0.23%
2018/05/14	1	41.10	1	40.65	40.75	0	2,261	0.00%
2018/05/11	2	39.70	1	40.05	40.20	1	2,269	0.04%
2018/05/09	0	0.00	1	38.80	38.60	-1	2,264	-0.04%
2018/05/08	2	39.20	0	0.00	38.80	2	2,294	0.09%
2018/05/07	0.4	39.30	1	39.25	39.10	-0.6	2,314	-0.03%
2018/04/30	5	37.35	0	0.00	36.40	5	2,711	0.18%
2018/04/27	2	36.40	0	0.00	37.35	2	2,715	0.07%
2018/04/25	3	36.82	3	36.87	36.80	0	2,770	0.00%
2018/04/24	4	36.28	1	36.50	36.35	3	2,757	0.11%
2018/04/23	1	38.20	1	38.50	38.05	0	2,763	0.00%
2018/04/19	1	39.50	0	0.00	39.25	1	2,672	0.04%
2018/04/18	1	40.50	0	0.00	40.15	1	2,627	0.04%
2018/04/17	2	42.20	20	41.89	41.35	-18	2,613	-0.69%
2018/04/13	1	45.00	0	0.00	45.10	1	2,570	0.04%
2018/04/12	15.3	45.28	0	0.00	45.15	15.3	2,570	0.60%
2018/04/11	10.3	45.21	1	45.35	44.55	9.3	2,598	0.36%
2018/04/03	2	44.80	0	0.00	44.70	2	2,697	0.07%
2018/04/02	2	43.20	0	0.00	45.35	2	2,710	0.07%
2018/03/30	1	45.00	0	0.00	44.90	1	2,668	0.04%
2018/03/29	4	45.20	0	0.00	45.05	4	2,673	0.15%
2018/03/28	2	46.20	0	0.00	45.80	2	2,667	0.07%
2018/03/23	2	45.58	0	0.00	45.50	2	2,650	0.08%
2018/03/22	1	48.15	0	0.00	47.85	1	2,630	0.04%
2018/03/21	2	48.90	0	0.00	48.70	2	2,644	0.08%
2018/03/20	2	48.05	0	0.00	48.10	2	2,674	0.07%
2018/03/16	2	48.70	0	0.00	48.75	2	2,730	0.07%
2018/03/15	2.5	48.68	1	48.45	48.45	1.5	2,769	0.05%
2018/03/14	1	48.00	0	0.00	47.80	1	2,775	0.04%
2018/03/13	4	49.20	0	0.00	48.90	4	2,767	0.14%
2018/03/07	1	51.30	10	50.68	50.90	-9	2,849	-0.32%
2018/03/06	1	51.80	0	0.00	51.70	1	2,892	0.03%
2018/03/05	6	53.70	13	53.74	52.80	-7	2,915	-0.24%
2018/03/02	10	50.70	0	0.00	51.70	10	2,877	0.35%
2018/02/26	0	0.00	2	52.60	52.20	-2	2,943	-0.07%
2018/02/23	2	52.60	2	52.50	52.70	0	2,953	0.00%
2018/02/22	1	52.10	0	0.00	51.50	1	2,953	0.03%
2018/02/21	10	51.90	10	53.00	52.20	0	2,957	0.00%
2018/02/09	3	50.70	1	51.10	50.70	2	2,946	0.07%
2018/02/08	0	0.00	2	52.75	53.50	-2	2,918	-0.07%
2018/02/07	2	51.30	0	0.00	51.00	2	2,883	0.07%
2018/02/06	15	50.16	6	49.70	49.65	9	2,897	0.31%
2018/02/05	8	53.30	0	0.00	52.70	8	2,870	0.28%
2018/02/01	1	59.10	1	60.00	57.50	0	2,945	0.00%
2018/01/31	1	56.60	2	58.35	59.50	-1	2,934	-0.03%
2018/01/30	1	58.10	0.5	57.50	57.50	0.5	2,937	0.02%
2018/01/29	3	58.63	2	58.50	58.50	1	2,999	0.03%
2018/01/26	2	59.65	3	57.20	57.00	-1	2,955	-0.03%
2018/01/25	4	58.98	6.1	59.53	58.90	-2.1	2,847	-0.07%
2018/01/24	1	55.30	12	55.80	55.90	-11	2,779	-0.40%
2018/01/23	0	0.00	1	54.50	53.10	-1	2,776	-0.04%
2018/01/22	1	54.20	2	53.80	54.00	-1	2,811	-0.04%
2018/01/19	2	52.00	1	53.30	53.10	1	2,819	0.04%
2018/01/18	6	51.47	0	0.00	51.20	6	2,825	0.21%
2018/01/17	3	51.10	3	52.27	51.90	0	2,844	0.00%
2018/01/16	1.2	50.46	0	0.00	50.60	1.2	2,867	0.04%
2018/01/12	1	49.90	3	49.95	49.80	-2	3,160	-0.06%
2018/01/08	10	51.00	0	0.00	51.00	10	3,583	0.28%
2018/01/05	3	53.70	0	0.00	52.30	3	3,640	0.08%
2018/01/04	3	54.00	4	53.40	54.00	-1	3,698	-0.03%
2018/01/03	2	51.85	0	0.00	51.50	2	3,789	0.05%
2018/01/02	2	51.80	0	0.00	50.30	2	3,843	0.05%