中探針 (6217)-統一券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
44.60
漲跌
▲0.10
漲幅
+0.22%
成交量
632張
產業
上櫃電子零組件類股▲0.29%
381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

中探針 (6217)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	45.15	44.60	-1	3,065	-0.03%
2024/05/30	1	45.25	6	44.51	44.50	-5	3,396	-0.15%
2024/05/29	5.1	45.50	2	45.35	45.20	3.1	3,517	0.09%
2024/05/28	0	0.00	5	45.45	45.50	-5	3,522	-0.14%
2024/05/27	7.3	45.27	0	0.00	45.25	7.3	3,523	0.21%
2024/05/24	1.1	44.54	2	44.16	44.00	-1	3,533	-0.03%
2024/05/23	2	45.18	0.1	45.43	44.70	1.9	3,565	0.05%
2024/05/22	3	45.92	1	45.55	45.45	2	3,637	0.05%
2024/05/16	0	0.00	1	45.10	45.30	-1	3,622	-0.03%
2024/05/15	0	0.00	16	45.52	44.30	-16	3,619	-0.44%
2024/05/14	1	46.30	0	0.00	46.30	1	3,585	0.03%
2024/05/13	0	0.00	1.3	45.88	45.90	-1.3	3,575	-0.04%
2024/05/10	1	45.80	1	45.95	45.75	0	3,566	0.00%
2024/05/09	1	45.90	2.1	46.00	45.60	-1.1	3,560	-0.03%
2024/05/07	1	45.70	32	46.18	46.05	-31	3,567	-0.87%
2024/05/06	33	46.38	4	45.98	46.65	29	3,518	0.82%
2024/05/03	12	46.71	50	46.29	45.80	-38	3,464	-1.10%
2024/05/02	6	45.62	3	45.63	45.35	3	3,411	0.09%
2024/04/30	6	45.63	13	45.97	45.90	-7	3,384	-0.21%
2024/04/29	15	45.95	2	45.88	45.60	13	3,362	0.39%
2024/04/26	87	46.69	68	47.13	47.20	19	3,291	0.58%
2024/04/25	17	44.09	56	43.78	45.00	-39	3,098	-1.26%
2024/04/24	46	43.17	4	43.23	43.35	42	3,063	1.37%
2024/04/23	0	0.00	1	42.00	41.70	-1	3,050	-0.03%
2024/04/22	4	41.93	6	41.45	41.40	-2	3,043	-0.07%
2024/04/19	4	43.03	5	42.15	42.10	-1	3,041	-0.03%
2024/04/18	2	44.25	2	43.90	43.85	0	3,019	0.00%
2024/04/17	1	43.10	8	43.42	43.75	-7	3,039	-0.23%
2024/04/16	4	42.60	77	42.31	42.30	-73	3,034	-2.41%
2024/04/15	0	0.00	49	45.94	45.05	-49	2,996	-1.64%
2024/04/12	38	47.35	13	47.57	46.65	25	2,966	0.84%
2024/04/11	71	46.21	27	46.66	46.30	44	2,849	1.54%
2024/04/10	3	45.05	5	45.14	44.55	-2	2,762	-0.07%
2024/04/09	0	0.00	1	43.25	43.50	-1	2,718	-0.04%
2024/04/08	4.2	43.09	10	42.97	43.60	-5.8	2,706	-0.21%
2024/04/03	6	42.35	3	42.22	42.55	3	2,690	0.11%
2024/04/02	8	42.51	7	42.41	42.60	1	2,687	0.04%
2024/04/01	5.5	43.03	2	42.75	42.75	3.5	2,685	0.13%
2024/03/29	3	42.15	7	42.20	42.20	-4	2,682	-0.15%
2024/03/28	7	42.33	10	42.31	42.20	-3	2,674	-0.11%
2024/03/27	5.2	42.40	8.1	42.55	42.60	-2.9	2,665	-0.11%
2024/03/26	3	42.85	20.1	42.53	42.45	-17.1	2,653	-0.64%
2024/03/25	8.3	43.15	28.7	43.54	43.50	-20.4	2,636	-0.77%
2024/03/22	6	42.57	9.5	42.55	42.50	-3.5	2,610	-0.13%
2024/03/21	13	42.02	7	42.13	42.05	6	2,601	0.23%
2024/03/20	14.8	42.50	30.9	42.14	41.70	-16.1	2,593	-0.62%
2024/03/19	24	42.50	15.1	42.46	42.55	8.9	2,569	0.35%
2024/03/18	42.5	42.75	40.3	42.77	42.40	2.2	2,551	0.09%
2024/03/15	67.2	41.92	40.7	41.93	41.90	26.6	2,514	1.06%
2024/03/14	40.1	42.31	313.1	42.60	41.95	-273.1	2,474	-11.04%	大賣/鉅額交易
2024/03/13	107.3	47.54	87.8	47.08	45.70	19.6	2,268	0.86%	大買/
2024/03/12	104.1	50.19	213.7	49.80	49.65	-109.6	2,117	-5.18%	大買/大賣/鉅額交易
2024/03/11	449.2	52.35	638.2	51.86	50.80	-189	1,975	-9.57%	大買/大賣/鉅額交易
2024/03/08	155	49.16	338	49.94	48.75	-183	1,661	-11.02%	大買/大賣/鉅額交易
2024/03/07	417	50.30	60.8	50.60	49.60	356.3	1,462	24.36%	大買/鉅額交易
2024/03/06	243.2	49.74	61.5	49.27	50.10	181.6	1,290	14.07%	大買/鉅額交易
2024/03/05	399.2	49.48	203.1	48.63	49.35	196.1	1,054	18.60%	大買/大賣/鉅額交易
2024/03/04	153	46.25	20	46.39	46.55	133	718	18.52%	大買/鉅額交易
2024/03/01	6	42.45	22.2	42.67	42.35	-16.2	592	-2.73%
2024/02/29	1	43.35	18	43.70	43.10	-17	581	-2.92%
2024/02/27	2	43.59	32	43.27	43.10	-30	577	-5.19%
2024/02/26	78	44.59	15	44.30	44.15	63	558	11.28%
2024/02/23	75	44.34	14	44.21	44.40	61	516	11.82%
2024/02/22	0	0.00	0	42.20	41.55	0	439	0.00%
2024/02/21	0	0.00	0	41.69	41.80	0	439	0.00%
2024/02/20	0	42.20	0	0.00	41.60	0	439	0.00%
2024/02/19	0.1	42.20	0	0.00	42.15	0.1	439	0.03%
2024/02/16	0	0.00	1	41.95	42.20	-1	434	-0.23%
2024/02/15	0.2	41.14	0	0.00	41.50	0.2	426	0.05%
2024/02/05	0	41.25	6	41.03	41.00	-6	423	-1.42%
2024/02/02	0	41.20	0	0.00	41.35	0	421	0.01%
2024/02/01	1	41.05	0	0.00	41.05	1	417	0.24%
2024/01/31	3.1	41.80	10	41.53	41.40	-6.9	414	-1.67%
2024/01/30	18.5	41.72	9.6	41.77	42.15	8.9	405	2.20%
2024/01/29	0	0.00	0.1	40.50	40.75	-0.1	352	-0.04%
2024/01/26	0	0.00	0.5	40.69	40.40	-0.5	354	-0.13%
2024/01/25	0	0.00	2.1	40.57	40.55	-2.1	357	-0.58%
2024/01/24	0	41.70	0.3	41.40	41.20	-0.3	359	-0.09%
2024/01/23	0	41.25	0	0.00	41.20	0	361	0.00%
2024/01/22	2.2	41.18	0.4	41.15	41.25	1.8	359	0.51%
2024/01/19	0	0.00	0.4	40.49	40.35	-0.4	353	-0.11%
2024/01/18	2	40.13	2	40.44	40.05	0	354	0.00%
2024/01/17	2	40.60	2.1	40.81	40.30	-0.1	353	-0.04%
2024/01/16	1	41.30	1.6	41.45	41.30	-0.6	350	-0.17%
2024/01/15	9	41.73	6.3	42.47	41.65	2.7	350	0.77%
2024/01/12	0	0.00	0.2	41.49	41.70	-0.2	341	-0.07%
2024/01/11	2.3	41.88	3.1	42.13	41.10	-0.8	340	-0.22%
2024/01/10	0	0.00	0	40.60	40.25	0	316	0.00%
2024/01/09	1	40.60	0.9	40.47	40.55	0.1	309	0.04%
2024/01/08	3	40.25	0.7	40.51	40.15	2.3	305	0.74%
2024/01/05	0	0.00	1.1	40.45	40.35	-1.1	305	-0.37%
2024/01/04	4	40.35	3	40.45	40.40	1	307	0.33%
2024/01/03	1	41.10	0.1	41.04	40.85	1	308	0.31%
2024/01/02	0.2	41.59	1.1	41.42	41.35	-0.9	309	-0.28%
2023/12/29	0	0.00	0.2	41.34	41.10	-0.2	308	-0.06%
2023/12/28	1.1	41.56	0	0.00	41.35	1.1	307	0.35%
2023/12/27	2	41.60	0	0.00	41.60	2	306	0.66%
2023/12/26	1	41.50	18.2	41.29	41.15	-17.2	300	-5.71%
2023/12/25	18	40.53	0	40.80	40.65	18	292	6.15%
2023/12/22	2	40.33	1.4	40.49	40.25	0.6	294	0.20%
2023/12/21	1	40.40	1.5	40.39	40.50	-0.5	295	-0.16%
2023/12/20	1	40.20	0.2	40.35	40.25	0.8	295	0.26%
2023/12/19	3	40.00	3.5	40.17	40.00	-0.5	294	-0.16%
2023/12/18	2	40.60	2.5	40.90	40.60	-0.5	296	-0.17%
2023/12/15	0	41.55	0	0.00	41.10	0	297	0.00%
2023/12/14	1	41.25	2	41.30	41.25	-1	299	-0.33%
2023/12/13	0	40.85	1.1	41.29	40.90	-1.1	302	-0.37%
2023/12/12	3	40.95	3	41.14	41.00	0	308	0.01%
2023/12/08	7	42.04	12.1	42.19	41.65	-5.1	379	-1.35%
2023/12/07	9	41.99	7	41.94	41.75	2	393	0.51%
2023/12/06	0	0.00	0	42.05	41.90	0	404	0.00%
2023/12/05	0	0.00	1	42.05	42.05	-1	410	-0.24%
2023/12/04	1	42.75	5	42.46	42.65	-4	418	-0.95%
2023/12/01	0	42.20	2.1	42.51	42.20	-2.1	418	-0.51%
2023/11/30	1.5	42.59	14	42.57	42.60	-12.5	426	-2.94%
2023/11/29	1	42.35	7	42.35	42.30	-6	429	-1.39%
2023/11/28	26.3	42.02	4	41.83	42.10	22.3	444	5.01%
2023/11/27	0	0.00	0.1	41.86	41.70	-0.1	494	-0.03%
2023/11/24	154	42.56	131	42.55	42.30	23	541	4.25%	大買/大賣/
2023/11/22	0.1	41.90	3	42.20	42.20	-2.9	537	-0.54%
2023/11/20	3	42.00	3	41.85	42.05	0	544	0.00%
2023/11/17	0	41.10	1	41.30	41.40	-1	544	-0.18%
2023/11/16	2	41.10	3	40.60	41.10	-1	550	-0.18%
2023/11/15	0.4	40.38	0.2	40.85	40.55	0.2	552	0.04%
2023/11/13	0	0.00	0	40.05	39.90	0	566	0.00%
2023/11/10	1	40.20	0	40.32	40.20	1	572	0.17%
2023/11/09	1	40.85	1.3	41.01	40.90	-0.3	580	-0.06%
2023/11/06	2	41.08	1	41.00	41.00	1	648	0.15%
2023/11/03	0	40.55	0.5	40.66	40.40	-0.5	656	-0.07%
2023/11/02	0.2	40.10	0.2	40.50	40.35	0	682	0.01%
2023/11/01	4	39.70	17.5	39.88	39.70	-13.5	711	-1.90%
2023/10/31	0.5	41.25	2.7	40.56	40.30	-2.2	718	-0.31%
2023/10/30	2	41.45	0.5	41.44	41.20	1.5	746	0.20%
2023/10/27	0	0.00	2	41.50	41.20	-2	774	-0.26%
2023/10/26	0	0.00	2	41.60	41.50	-2	896	-0.22%
2023/10/25	3	42.33	0	0.00	42.40	3	1,000	0.30%
2023/10/24	1	41.00	0.2	41.60	41.70	0.8	1,019	0.07%
2023/10/23	0	0.00	0.4	41.92	41.10	-0.4	1,064	-0.04%
2023/10/20	1	40.90	5.8	40.99	41.30	-4.8	1,109	-0.44%
2023/10/19	4	41.73	0	41.85	41.65	4	1,183	0.34%
2023/10/18	3	41.85	1.6	42.03	41.65	1.4	1,287	0.11%
2023/10/17	3	42.90	1.9	42.98	42.65	1.1	1,597	0.07%
2023/10/16	0	0.00	2.7	42.69	42.65	-2.7	1,658	-0.16%
2023/10/13	0	0.00	0	43.60	43.25	0	1,719	0.00%
2023/10/12	2.3	43.32	0	43.30	43.25	2.3	1,754	0.13%
2023/10/11	2	42.85	3.4	42.99	42.70	-1.4	1,803	-0.08%
2023/10/06	3	43.48	3	43.71	43.40	0	1,878	0.00%
2023/10/05	3	43.93	1.3	44.04	43.85	1.7	1,891	0.09%
2023/10/04	3	43.40	4	43.42	43.40	-1	1,909	-0.05%
2023/10/03	0	44.35	0	0.00	44.00	0	1,920	0.00%
2023/10/02	0	0.00	0	44.45	44.35	0	1,950	0.00%
2023/09/27	4	43.29	4.1	43.48	43.25	-0.1	2,170	0.00%
2023/09/26	1	43.90	3.8	43.94	43.80	-2.8	2,216	-0.13%
2023/09/25	0	44.75	0.4	44.70	44.70	-0.4	2,297	-0.02%
2023/09/21	3	44.18	4.7	44.26	44.00	-1.7	2,367	-0.07%
2023/09/20	2	45.33	31.5	45.50	45.20	-29.4	2,383	-1.24%
2023/09/19	3	45.97	12	45.79	45.50	-9	2,452	-0.37%
2023/09/18	0.1	46.59	4	45.90	45.90	-3.9	2,547	-0.15%
2023/09/15	2	46.15	0	0.00	46.65	2	2,687	0.07%
2023/09/14	8	46.53	79	46.79	46.40	-71	3,019	-2.35%
2023/09/13	80.5	46.39	8	46.55	46.35	72.5	3,036	2.39%
2023/09/12	3	46.10	0.5	46.06	45.75	2.5	3,002	0.08%
2023/09/11	3	44.87	6.2	45.11	44.75	-3.2	2,993	-0.11%
2023/09/08	2	46.00	2	46.35	46.00	0	3,003	0.00%
2023/09/07	1	46.21	0.5	46.36	46.20	0.6	3,057	0.02%
2023/09/06	0	0.00	0.2	46.39	46.10	-0.2	3,058	-0.01%
2023/09/05	2	46.30	2	45.95	46.30	0	3,062	0.00%
2023/09/04	5	45.79	0.4	45.91	45.95	4.6	3,100	0.15%
2023/09/01	6	46.14	7.5	46.32	46.15	-1.5	3,107	-0.05%
2023/08/31	10.2	46.13	5.3	46.20	46.35	4.9	3,106	0.16%
2023/08/30	6.3	45.00	3.7	45.56	45.65	2.7	3,072	0.09%
2023/08/28	0	0.00	0.1	42.68	42.50	-0.1	3,041	0.00%
2023/08/25	3	42.58	2.2	42.55	42.95	0.8	3,051	0.03%
2023/08/24	2	43.00	0	43.78	43.00	2	3,056	0.06%
2023/08/23	0	0.00	0.5	43.26	43.15	-0.5	3,088	-0.02%
2023/08/22	2	42.80	7.2	42.83	42.85	-5.2	3,241	-0.16%
2023/08/21	7	43.14	7.5	43.20	43.05	-0.5	3,238	-0.02%
2023/08/18	0.1	43.85	0	0.00	43.60	0.1	3,236	0.00%
2023/08/17	0.2	43.17	0.1	43.25	44.10	0.1	3,232	0.00%
2023/08/16	0	43.00	8.1	42.35	43.40	-8	3,231	-0.25%
2023/08/15	1.1	43.11	0.2	43.79	43.10	0.8	3,228	0.03%
2023/08/14	3.2	43.67	2.1	43.58	43.10	1.1	3,222	0.03%
2023/08/11	0.1	45.43	0.2	45.45	45.30	0	3,206	0.00%
2023/08/10	2.1	45.74	3.9	45.52	45.20	-1.9	3,195	-0.06%
2023/08/09	3.2	47.79	0	47.95	47.65	3.1	3,162	0.10%
2023/08/08	7	47.49	2.3	48.14	48.00	4.7	3,156	0.15%
2023/08/07	6.7	48.77	6	48.24	48.90	0.7	3,137	0.02%
2023/08/04	0.4	47.44	0	47.95	47.85	0.4	3,109	0.01%
2023/08/02	6.1	47.66	11	47.89	47.55	-5	3,109	-0.16%
2023/08/01	5.2	49.18	13	49.23	48.70	-7.8	3,082	-0.25%
2023/07/31	20	49.99	46	50.31	49.00	-26	3,064	-0.85%
2023/07/28	99	50.28	28	49.11	51.90	71	2,944	2.41%
2023/07/27	1	48.55	0	0.00	49.00	1	2,853	0.04%
2023/07/26	5	48.74	28	49.80	48.70	-23	2,836	-0.81%
2023/07/25	30	50.18	5	50.15	49.60	25	2,799	0.89%
2023/07/24	7	49.49	41	50.46	49.20	-34	2,759	-1.23%
2023/07/21	71	51.13	83	50.66	50.70	-12	2,693	-0.44%
2023/07/20	216	51.73	170	50.82	50.10	46	2,608	1.76%	大買/大賣/
2023/07/19	23	49.14	59	49.05	49.10	-36	2,299	-1.57%
2023/07/18	26	49.54	6	48.91	49.50	20	2,251	0.89%
2023/07/17	2	48.90	10	49.21	48.85	-8	2,201	-0.36%
2023/07/14	8	49.45	14	48.49	49.40	-6	2,185	-0.27%
2023/07/13	26	48.96	18	48.76	48.15	8	2,168	0.37%
2023/07/12	2	48.20	1	47.45	47.50	1	2,120	0.05%
2023/07/11	5	48.09	1	47.70	47.85	4	2,160	0.19%
2023/07/10	10	47.45	20	47.64	47.45	-10	2,182	-0.46%
2023/07/07	21	47.81	11.2	48.01	48.10	9.8	2,298	0.43%
2023/07/06	9	48.73	11	48.62	48.30	-2	2,348	-0.08%
2023/07/05	17	50.21	50	50.24	49.50	-33	2,317	-1.42%
2023/07/04	37	48.83	17	48.32	48.60	20	2,143	0.93%
2023/07/03	23	48.63	6	48.53	48.25	17	2,099	0.81%
2023/06/30	2	47.13	8	47.08	46.95	-6	2,024	-0.30%
2023/06/29	18	47.17	11	47.05	47.05	7	2,016	0.35%
2023/06/28	2	46.05	27	46.22	46.10	-25	1,965	-1.27%
2023/06/27	4	46.65	140	46.40	46.10	-136	1,955	-6.96%	大賣/鉅額交易
2023/06/26	45	49.08	21	48.69	48.15	24	1,895	1.27%
2023/06/21	30.7	49.49	96	48.40	50.00	-65.3	1,809	-3.61%
2023/06/20	543	49.14	349	48.68	49.10	194	1,677	11.57%	大買/大賣/鉅額交易
2023/06/19	11	46.08	0	0.00	46.60	11	1,360	0.81%
2023/06/16	0	0.00	2	44.88	44.85	-2	1,326	-0.15%
2023/06/15	1	45.80	1	45.85	45.30	0	1,324	0.00%
2023/06/14	0	0.00	11	45.98	45.65	-11	1,323	-0.83%
2023/06/13	4	46.11	0	0.00	45.80	4	1,328	0.30%
2023/06/12	0	0.00	2	44.05	44.10	-2	1,291	-0.15%
2023/06/09	3	45.55	1	45.10	45.10	2	1,291	0.15%
2023/06/08	4	45.89	5	45.49	45.15	-1	1,309	-0.08%
2023/06/07	5	45.75	2	45.60	45.70	3	1,299	0.23%
2023/06/06	0	45.50	0	0.00	45.50	0	1,344	0.00%
2023/06/05	0	0.00	1	45.50	45.15	-1	1,376	-0.07%
2023/06/02	13	44.87	1	45.10	44.75	12	1,374	0.87%
2023/06/01	0	0.00	1	44.55	44.75	-1	1,390	-0.07%
2023/05/31	0	44.85	12	44.85	44.75	-12	1,397	-0.86%
2023/05/30	5	44.13	7	44.15	44.30	-2	1,396	-0.14%
2023/05/29	2	44.87	44	44.76	44.70	-42	1,398	-3.00%
2023/05/26	121	46.03	25	44.97	45.40	96	1,386	6.93%	大買/
2023/05/25	4	42.35	0	0.00	42.25	4	1,258	0.32%
2023/05/24	1	43.15	1	42.45	42.65	0	1,275	0.00%
2023/05/22	5	42.67	0	0.00	42.70	5	1,322	0.38%
2023/05/19	1	41.60	0	0.00	41.60	1	1,361	0.07%
2023/05/17	3	42.15	0	0.00	41.95	3	1,471	0.20%
2023/05/16	0	0.00	1	41.25	41.25	-1	1,483	-0.07%
2023/05/15	0	0.00	10	40.60	40.65	-10	1,495	-0.67%
2023/05/12	2	41.13	0	0.00	41.30	2	1,529	0.13%
2023/05/11	0	0.00	1	41.05	40.90	-1	1,583	-0.06%
2023/05/10	3	42.00	0	0.00	42.15	3	1,697	0.18%
2023/05/09	1	43.20	2	42.15	42.15	-1	1,803	-0.06%
2023/05/05	1	43.10	0	43.80	43.15	1	1,838	0.05%
2023/05/03	2	43.75	4	44.18	44.15	-2	1,872	-0.11%
2023/05/02	2	43.85	0	0.00	43.90	2	1,873	0.11%
2023/04/26	1	42.60	0	0.00	43.35	1	1,896	0.05%
2023/04/25	8	44.09	0	0.00	43.50	8	1,894	0.42%
2023/04/21	0	0.00	5	44.90	44.90	-5	1,872	-0.27%
2023/04/20	1	45.90	3.8	45.73	45.70	-2.8	1,868	-0.15%
2023/04/19	1	46.85	3	46.75	46.60	-2	1,859	-0.11%
2023/04/18	0	47.68	6	47.22	47.00	-6	1,846	-0.32%
2023/04/17	1	47.55	0	0.00	47.70	1	1,817	0.06%
2023/04/14	18.6	48.08	2	47.30	47.30	16.6	1,790	0.93%
2023/04/13	3	47.20	11	47.44	47.30	-8	1,740	-0.46%
2023/04/12	16	47.80	11	47.60	47.85	5	1,706	0.29%
2023/04/11	13	46.62	5	46.75	47.00	8	1,586	0.50%
2023/04/10	0	45.15	1	45.40	45.45	-1	1,514	-0.07%
2023/03/31	1	45.00	0	0.00	45.25	1	1,514	0.07%
2023/03/29	0	0.00	1	44.75	44.75	-1	1,513	-0.07%
2023/03/28	1	45.55	0	0.00	45.10	1	1,537	0.07%
2023/03/24	3	46.58	0	0.00	46.50	3	1,539	0.19%
2023/03/23	0	0.00	2	46.45	46.60	-2	1,539	-0.13%
2023/03/22	0	0.00	7	46.59	46.45	-7	1,534	-0.46%
2023/03/21	5	45.55	1	45.90	45.50	4	1,527	0.26%
2023/03/20	1	44.70	0	0.00	44.95	1	1,533	0.07%
2023/03/16	0	0.00	4	44.60	44.35	-4	1,627	-0.25%
2023/03/15	3	46.17	0	0.00	45.55	3	1,669	0.18%
2023/03/14	2	45.70	2	46.30	46.30	0	1,776	0.00%
2023/03/13	4	46.09	53.2	45.60	46.05	-49.2	1,848	-2.66%
2023/03/10	0	0.00	55	47.05	46.75	-55	1,918	-2.87%
2023/03/09	7	47.56	0	0.00	46.70	7	1,938	0.36%
2023/03/08	6	47.74	18	47.55	48.05	-12	1,986	-0.60%
2023/03/07	5	47.30	0	0.00	47.25	5	1,956	0.26%
2023/03/06	3	46.57	0	0.00	47.10	3	1,953	0.15%
2023/03/02	3	45.90	19	45.70	45.70	-16	1,952	-0.82%
2023/03/01	6	46.45	0	0.00	46.10	6	1,946	0.31%
2023/02/24	6	47.13	3	46.77	46.75	3	1,951	0.15%
2023/02/23	8	47.43	3	47.47	47.50	5	1,937	0.26%
2023/02/22	0	0.00	1	46.75	46.70	-1	1,951	-0.05%
2023/02/21	2	47.25	0	0.00	47.10	2	2,037	0.10%
2023/02/20	11	47.62	0	0.00	47.40	11	2,109	0.52%
2023/02/16	0	0.00	1	47.50	47.50	-1	2,196	-0.05%
2023/02/15	1	47.08	0	0.00	46.95	1	2,264	0.05%
2023/02/14	0	0.00	2	46.50	46.15	-2	2,210	-0.09%
2023/02/13	1	46.00	1	45.90	45.90	0	2,257	0.00%
2023/02/09	0	0.00	4	46.43	46.40	-4	2,256	-0.18%
2023/02/08	21	47.91	14	47.62	47.45	7	2,220	0.32%
2023/02/07	1	47.20	27	46.57	47.15	-26	2,123	-1.22%
2023/02/02	0	0.00	13	45.63	45.60	-13	2,028	-0.64%
2023/02/01	3	44.95	0	0.00	45.00	3	2,027	0.15%
2023/01/31	0	0.00	2	44.40	44.45	-2	2,052	-0.10%
2023/01/13	0	0.00	1	42.20	42.20	-1	2,059	-0.05%
2023/01/11	0	0.00	5	42.80	42.75	-5	2,071	-0.24%
2023/01/10	5	43.00	0	0.00	43.00	5	2,089	0.24%
2023/01/05	0	0.00	1	42.25	42.25	-1	2,182	-0.05%
2022/12/27	18	43.83	24	44.44	43.85	-6	2,302	-0.26%
2022/12/26	8	43.72	0	0.00	44.05	8	2,362	0.34%
2022/12/22	0	0.00	4	43.48	43.45	-4	2,389	-0.17%
2022/12/21	0	0.00	1	43.30	43.25	-1	2,420	-0.04%
2022/12/20	12	44.16	2	43.23	43.25	10	2,446	0.41%
2022/12/19	0	0.00	1	43.75	43.85	-1	2,488	-0.04%
2022/12/16	3	44.53	1	44.10	44.10	2	2,503	0.08%
2022/12/15	1	45.20	0	0.00	45.15	1	2,513	0.04%
2022/12/14	2	45.30	13	45.30	45.30	-11	2,532	-0.43%
2022/12/13	11	45.15	0	0.00	45.15	11	2,539	0.43%
2022/12/12	10	45.35	21	45.39	45.35	-11	2,562	-0.43%
2022/12/09	57	45.78	41	46.35	45.80	16	2,562	0.62%
2022/12/08	24	46.13	34	46.38	46.55	-10	2,533	-0.39%
2022/12/07	28	45.53	15	46.28	45.10	13	2,503	0.52%
2022/12/06	38	47.14	58	47.82	47.10	-20	2,480	-0.81%
2022/12/05	9	46.91	11	46.55	47.35	-2	2,386	-0.08%
2022/12/02	24	46.08	6	46.08	46.05	18	2,355	0.76%
2022/12/01	2	44.75	11	44.64	44.75	-9	2,376	-0.38%
2022/11/30	15	44.52	18	44.78	44.60	-3	2,493	-0.12%
2022/11/29	3	42.23	1	42.10	42.40	2	2,415	0.08%
2022/11/28	1	42.30	1	42.65	42.40	0	2,427	0.00%
2022/11/25	1	43.10	1	43.00	42.70	0	2,451	0.00%
2022/11/24	0	0.00	5	42.46	42.65	-5	2,462	-0.20%
2022/11/22	6	42.10	6	42.45	42.10	0	2,593	0.00%
2022/11/21	8	42.80	10	42.83	42.80	-2	2,654	-0.08%
2022/11/18	3	43.75	0	0.00	43.10	3	2,680	0.11%
2022/11/17	9	45.22	9	45.38	44.15	0	2,696	0.00%
2022/11/16	14	44.40	8	44.39	44.30	6	2,685	0.22%
2022/11/15	5	43.35	0	0.00	43.30	5	2,639	0.19%
2022/11/14	4	42.40	0	0.00	43.75	4	2,640	0.15%
2022/11/11	8	41.30	6	41.08	42.35	2	2,597	0.08%
2022/11/10	6	39.64	2	39.63	39.60	4	2,537	0.16%
2022/11/09	2	40.18	0.1	40.40	40.35	2	2,594	0.08%
2022/11/08	0	0.00	18	42.47	41.90	-18	2,751	-0.65%
2022/11/07	1	42.30	5	42.30	41.90	-4	2,847	-0.14%
2022/11/04	5	41.25	4	41.65	41.80	1	2,889	0.03%
2022/11/03	9.1	41.44	1	41.55	41.70	8.1	2,921	0.28%
2022/11/02	0	0.00	5	40.95	41.00	-5	2,996	-0.17%
2022/11/01	8	40.23	3	40.15	40.05	5	3,052	0.16%
2022/10/31	0	0.00	2	39.85	39.50	-2	3,109	-0.06%
2022/10/28	5	38.80	8	39.42	39.00	-3	3,179	-0.09%
2022/10/24	0	0.00	3	39.33	39.00	-3	3,641	-0.08%
2022/10/21	2	38.30	1	38.05	38.05	1	3,731	0.03%
2022/10/19	2	40.30	1	40.35	39.75	1	4,088	0.02%
2022/10/18	2	40.75	2	40.30	40.30	0	4,222	0.00%
2022/10/17	4	40.29	0	0.00	40.40	4	4,392	0.09%
2022/10/14	12	40.50	14	40.19	40.50	-2	4,504	-0.04%
2022/10/13	2	37.93	7	37.89	37.60	-5	4,636	-0.11%
2022/10/12	0	0.00	3	40.45	40.30	-3	4,635	-0.06%
2022/10/11	1	41.00	4	40.96	40.70	-3	4,698	-0.06%
2022/10/07	3	43.77	5	43.50	43.50	-2	4,732	-0.04%
2022/10/06	12	43.99	1	43.95	44.30	11	4,778	0.23%
2022/10/05	4	44.36	2	44.10	43.05	2	4,810	0.04%
2022/10/04	4	44.73	4	44.59	44.40	0	4,862	0.00%
2022/09/30	1	40.80	3	42.48	42.45	-2	4,910	-0.04%
2022/09/29	0.8	42.70	4	42.81	42.35	-3.2	5,011	-0.06%
2022/09/28	9	42.05	5	44.10	41.65	4	5,098	0.08%
2022/09/27	4	43.35	2	44.10	44.10	2	5,255	0.04%
2022/09/26	1	46.60	6	43.60	42.45	-5	5,367	-0.09%
2022/09/23	0	0.00	6	47.34	47.10	-6	5,444	-0.11%
2022/09/22	6	47.78	26	47.87	48.55	-20	5,589	-0.36%
2022/09/21	32	48.08	6	48.14	48.05	26	5,745	0.45%
2022/09/20	0	0.00	1	47.15	47.80	-1	5,959	-0.02%
2022/09/19	6	47.63	1	47.00	46.90	5	6,030	0.08%
2022/09/16	0	0.00	3	48.80	48.65	-3	6,147	-0.05%
2022/09/15	2.1	49.89	11	49.47	49.50	-8.9	6,292	-0.14%
2022/09/14	11	48.99	8	49.23	49.25	3	6,545	0.05%
2022/09/13	13	50.02	14	50.04	50.00	-1	6,669	-0.01%
2022/09/12	1	49.25	7	49.18	49.15	-6	6,722	-0.09%
2022/09/08	8	48.74	1	49.20	49.00	7	6,774	0.10%
2022/09/07	14	49.33	15	49.09	48.50	-1	6,873	-0.01%
2022/09/06	16	52.54	46.7	53.49	51.40	-30.7	6,872	-0.45%
2022/09/05	14	57.54	21	57.83	57.00	-7	6,896	-0.10%
2022/09/02	14	57.86	15	58.11	58.30	-1	7,012	-0.01%
2022/09/01	10	58.30	3	57.90	57.80	7	7,096	0.10%
2022/08/31	3	58.80	14	58.94	59.00	-11	7,301	-0.15%
2022/08/30	33	59.77	24.3	59.16	59.30	8.7	7,669	0.11%
2022/08/29	16	57.64	54	57.37	58.00	-38	8,286	-0.46%
2022/08/26	65	58.82	7	58.83	58.60	58	8,335	0.70%
2022/08/25	10	57.65	11	57.85	57.30	-1	8,341	-0.01%
2022/08/24	25	57.49	163.3	58.04	57.20	-138.3	8,452	-1.64%	大賣/鉅額交易
2022/08/23	5	58.04	46.2	57.77	58.00	-41.2	8,483	-0.49%
2022/08/22	22	59.83	266	59.81	59.10	-244	8,635	-2.83%	大賣/鉅額交易
2022/08/19	48	60.49	33	59.93	60.30	15	8,731	0.17%
2022/08/18	4	59.63	270	59.70	59.60	-266	8,820	-3.02%	大賣/鉅額交易
2022/08/17	17	60.38	19	60.53	59.80	-2	8,887	-0.02%
2022/08/16	7	60.89	10	61.09	60.80	-3	9,013	-0.03%
2022/08/15	13	61.07	20	61.03	60.50	-7	8,970	-0.08%
2022/08/12	57	61.24	11	60.72	61.60	46	8,789	0.52%
2022/08/11	5	59.80	54	59.93	59.40	-49	8,686	-0.56%
2022/08/10	18	59.58	3	59.50	59.50	15	8,660	0.17%
2022/08/09	10	58.87	18	58.59	59.20	-8	8,638	-0.09%
2022/08/08	27	60.21	2	59.90	60.00	25	8,599	0.29%
2022/08/05	1	61.70	51	62.46	61.90	-50	8,569	-0.58%
2022/08/04	25	61.31	1	59.80	61.50	24	8,574	0.28%
2022/08/03	74	61.39	64	62.52	60.40	10	8,506	0.12%
2022/08/02	47	62.28	28	62.20	62.60	19	8,440	0.23%
2022/08/01	29	64.93	32	64.56	63.70	-3	8,387	-0.04%
2022/07/29	29	63.44	35	63.67	63.60	-6	8,205	-0.07%
2022/07/28	4	62.58	30	63.38	62.50	-26	8,208	-0.32%
2022/07/27	53	62.83	115	62.55	63.50	-62	8,125	-0.76%	大賣/
2022/07/26	123	62.83	225.2	62.47	62.80	-102.2	8,004	-1.28%	大買/大賣/鉅額交易
2022/07/25	103	61.23	11	61.68	62.00	92	7,820	1.18%	大買/
2022/07/22	8	59.80	30	60.95	58.80	-22	7,743	-0.28%
2022/07/21	29.3	63.92	102.1	64.60	64.20	-72.8	7,642	-0.95%	大賣/
2022/07/20	168.1	62.90	52	63.19	63.20	116.1	7,570	1.53%	大買/鉅額交易
2022/07/19	38	62.15	43	61.62	61.00	-5	7,492	-0.07%
2022/07/18	42	61.06	35	61.45	61.30	7	7,641	0.09%
2022/07/15	38	60.01	10	59.31	59.90	28	7,876	0.36%
2022/07/14	34	58.68	55	57.61	58.90	-21	8,258	-0.25%
2022/07/13	39.1	57.10	15	58.15	56.70	24.1	8,303	0.29%
2022/07/12	20	57.29	31	57.83	56.70	-11	8,354	-0.13%
2022/07/11	34	61.29	12	61.18	61.50	22	8,449	0.26%
2022/07/08	15	61.32	16	61.79	61.20	-1	8,902	-0.01%
2022/07/07	29.1	60.73	16	60.34	61.50	13.1	9,166	0.14%
2022/07/06	17	59.37	60	60.86	58.30	-43	9,245	-0.47%
2022/07/05	71	60.87	29	60.66	61.80	42	9,254	0.45%
2022/07/04	20	57.96	291	55.71	58.70	-271	9,164	-2.96%	大賣/鉅額交易
2022/07/01	61	59.18	65	58.29	54.40	-4	9,276	-0.04%
2022/06/30	24	61.40	35	61.83	60.20	-11	9,448	-0.12%
2022/06/29	36	61.96	15	62.22	61.60	21	9,680	0.22%
2022/06/28	61	65.47	138	65.60	65.70	-77	9,711	-0.79%	大賣/
2022/06/27	207	64.43	146	64.11	64.60	61	9,655	0.63%	大買/大賣/
2022/06/24	138	64.71	90.2	65.03	64.00	47.8	9,642	0.50%	大買/
2022/06/23	104.1	64.74	111	64.36	65.20	-6.9	9,568	-0.07%	大買/大賣/
2022/06/22	82.1	64.49	69	64.52	64.40	13.1	9,604	0.14%
2022/06/21	47	61.52	88	61.57	63.30	-41	9,440	-0.43%
2022/06/20	97	61.02	71	62.27	60.00	26	9,394	0.28%
2022/06/17	28	63.31	28	63.04	63.30	0	9,344	0.00%
2022/06/16	10	64.77	5	66.16	63.00	5	9,360	0.05%
2022/06/15	27	66.66	39	66.14	65.20	-12	9,249	-0.13%
2022/06/14	138	65.07	133	67.26	65.30	5	9,177	0.05%	大買/大賣/
2022/06/13	35	67.19	63	66.40	67.90	-28	8,993	-0.31%
2022/06/10	54	66.31	35	66.01	66.50	19	8,864	0.21%
2022/06/09	66	67.72	99	67.74	67.30	-33	8,758	-0.38%
2022/06/08	64	69.05	121	69.24	68.70	-57	8,533	-0.67%	大賣/
2022/06/07	356	69.07	380	68.82	68.90	-24	8,149	-0.29%	大買/大賣/
2022/06/06	228	64.66	81	64.27	64.50	147	7,435	1.98%	大買/鉅額交易
2022/06/02	14	63.22	8	63.55	63.80	6	7,388	0.08%
2022/06/01	60	64.15	140	64.52	62.80	-80	7,382	-1.08%	大賣/
2022/05/31	212	63.85	34	63.94	64.10	178	7,271	2.45%	大買/鉅額交易
2022/05/30	60	63.85	26	63.85	64.00	34	7,217	0.47%
2022/05/27	36	61.22	38	60.99	61.60	-2	7,026	-0.03%
2022/05/26	28	60.05	32	60.50	59.70	-4	7,005	-0.06%
2022/05/25	8	59.88	27	59.39	60.00	-19	6,902	-0.28%
2022/05/24	21	58.39	12	58.65	57.20	9	6,862	0.13%
2022/05/23	0	0.00	23	57.20	57.20	-23	6,833	-0.34%
2022/05/20	26	56.60	6	56.68	57.00	20	6,877	0.29%
2022/05/19	7	55.34	2	55.65	55.80	5	6,859	0.07%
2022/05/18	4	55.30	0	0.00	55.30	4	6,862	0.06%
2022/05/17	0	0.00	1	55.70	56.10	-1	6,947	-0.01%
2022/05/16	8	55.20	58	54.88	54.90	-50	6,956	-0.72%
2022/05/13	68	53.69	21	52.96	53.80	47	6,967	0.67%
2022/05/12	10	54.40	7	53.93	51.20	3	6,980	0.04%
2022/05/11	1	56.70	1	56.70	56.70	0	6,943	0.00%
2022/05/10	11	56.75	11	57.11	57.20	0	7,110	0.00%
2022/05/09	2	58.05	9	57.17	56.90	-7	7,216	-0.10%
2022/05/06	4	58.70	29	58.26	58.70	-25	7,200	-0.35%
2022/05/05	45	60.69	111	60.51	60.80	-66	7,169	-0.92%	大賣/
2022/05/04	15	58.51	16	58.64	58.40	-1	7,062	-0.01%
2022/05/03	2	58.70	1	59.10	58.30	1	7,073	0.01%
2022/04/29	2	59.10	1	59.30	58.10	1	7,098	0.01%
2022/04/28	34	58.14	68	58.46	58.10	-34	7,118	-0.48%
2022/04/27	39	56.44	31	57.85	59.10	8	7,082	0.11%
2022/04/26	213	58.06	4	57.75	57.40	209	7,045	2.97%	大買/鉅額交易
2022/04/25	29	58.09	30	57.08	56.70	-1	7,035	-0.01%
2022/04/22	39	61.97	19	63.65	60.80	20	7,019	0.28%
2022/04/21	275	64.59	48	64.90	63.80	227	7,015	3.24%	大買/鉅額交易
2022/04/20	232	65.28	168	63.76	61.80	64	7,272	0.88%	大買/大賣/
2022/04/19	15	61.32	8	60.63	60.80	7	7,536	0.09%
2022/04/18	10	59.60	16	59.99	58.90	-6	7,783	-0.08%
2022/04/15	31	61.57	17	61.31	59.90	14	7,707	0.18%
2022/04/14	95	62.63	307	62.26	61.20	-212	7,601	-2.79%	大賣/鉅額交易
2022/04/13	156	60.74	124	60.03	60.60	32	7,316	0.44%	大買/大賣/
2022/04/12	50	59.64	27	59.36	60.20	23	6,943	0.33%
2022/04/11	43	57.18	38	59.01	56.90	5	6,754	0.07%
2022/04/08	106	59.19	5	59.26	60.10	101	6,648	1.52%	大買/鉅額交易
2022/04/07	139	60.29	28	60.78	58.10	111	6,557	1.69%	大買/鉅額交易
2022/04/06	39	60.45	45	60.84	60.40	-6	6,308	-0.10%
2022/04/01	24	60.75	37	59.60	61.90	-13	6,010	-0.22%
2022/03/31	34	57.74	26	59.77	57.60	8	5,620	0.14%
2022/03/30	19	59.32	11	59.40	58.50	8	5,416	0.15%
2022/03/29	6	56.80	5	58.86	56.90	1	5,245	0.02%
2022/03/28	44	58.22	144	58.02	58.20	-100	5,182	-1.93%	大賣/
2022/03/25	166	58.43	65	57.69	58.90	101	5,111	1.98%	大買/鉅額交易
2022/03/24	8	57.22	8	57.44	57.00	0	4,929	0.00%
2022/03/23	0	56.50	4	56.00	56.30	-4	4,852	-0.08%
2022/03/22	1	55.20	3	55.70	55.80	-2	4,764	-0.04%
2022/03/21	6	55.23	3	55.13	55.40	3	4,736	0.06%
2022/03/18	0	0.00	9	52.89	53.00	-9	4,675	-0.19%
2022/03/16	0	48.93	0	0.00	48.75	0	4,650	0.00%
2022/03/11	0	0.00	1	49.50	49.55	-1	4,836	-0.02%
2022/03/10	2	50.90	0	0.00	50.90	2	4,839	0.04%
2022/03/09	1	49.60	1	50.00	50.00	0	4,847	0.00%
2022/03/08	9	49.48	7	50.00	49.10	2	4,873	0.04%
2022/03/07	11	51.55	12	51.67	50.30	-1	4,861	-0.02%
2022/03/04	0	0.00	3	55.33	54.70	-3	4,817	-0.06%
2022/03/03	17	56.46	16	57.20	56.50	1	4,822	0.02%
2022/03/02	33	56.63	35	56.33	56.50	-2	4,825	-0.04%
2022/03/01	19	57.15	8	57.15	56.80	11	4,791	0.23%
2022/02/25	6	55.03	8	55.40	55.10	-2	4,712	-0.04%
2022/02/24	3	54.93	1	56.50	53.60	2	4,721	0.04%
2022/02/23	10	57.25	24	57.04	57.30	-14	4,676	-0.30%
2022/02/21	0	55.13	0	0.00	55.10	0	4,637	0.00%
2022/02/17	20	55.68	38	56.02	55.10	-18	4,747	-0.38%
2022/02/16	22	55.20	1	54.60	55.50	21	4,719	0.44%
2022/02/15	3	55.57	1	54.70	54.70	2	4,753	0.04%
2022/02/14	0	0.00	1	55.70	55.60	-1	4,752	-0.02%
2022/02/11	6	55.10	28	54.98	55.70	-22	4,811	-0.46%
2022/02/10	26	55.77	26	56.14	55.60	0	4,875	0.00%
2022/02/09	55	52.99	49	53.45	54.90	6	4,873	0.12%
2022/02/08	2	50.60	0	0.00	51.00	2	4,938	0.04%
2022/01/26	0	47.65	3	47.80	47.50	-3	5,473	-0.05%
2022/01/25	1	48.10	15	48.05	47.20	-14	5,752	-0.24%
2022/01/24	1	47.90	5	49.75	48.30	-4	6,135	-0.07%
2022/01/21	5	50.90	0	0.00	50.00	5	6,311	0.08%
2022/01/20	23	52.50	23	52.60	52.50	0	6,622	0.00%
2022/01/19	0	0.00	2	52.40	52.00	-2	6,877	-0.03%
2022/01/18	23	53.99	33	54.01	53.80	-10	7,590	-0.13%
2022/01/17	11	54.54	16	54.18	54.60	-5	7,973	-0.06%
2022/01/14	36	55.00	79.1	55.99	53.50	-43.1	8,173	-0.53%
2022/01/13	190	59.90	237	59.79	57.10	-47	8,297	-0.57%	大買/大賣/
2022/01/12	286	58.86	185	59.03	58.70	101	8,223	1.23%	大買/大賣/鉅額交易
2022/01/11	81.1	56.64	82	56.70	55.60	-0.9	7,730	-0.01%
2022/01/07	17	52.36	13	53.15	52.10	4	8,109	0.05%
2022/01/06	40	54.77	36	55.29	54.90	4	8,064	0.05%
2021/12/28	0	0.00	1	52.50	51.80	-1	8,263	-0.01%
2021/12/24	0	0.00	1	52.30	52.10	-1	8,671	-0.01%
2021/12/23	0	0.00	1	51.80	51.80	-1	9,340	-0.01%
2021/12/20	0	0.00	1	50.60	50.10	-1	10,004	-0.01%
2021/12/17	1	50.60	6	50.83	50.60	-5	10,208	-0.05%
2021/12/15	2	52.05	5	52.30	52.40	-3	11,488	-0.03%
2021/12/14	1	52.00	0	0.00	51.90	1	11,706	0.01%
2021/12/13	2	55.00	2	54.60	54.40	0	11,782	0.00%
2021/12/10	1	56.10	3	56.03	55.90	-2	12,077	-0.02%
2021/12/09	22	56.32	31	56.07	57.10	-9	12,160	-0.07%
2021/12/08	17	56.64	11	55.91	57.10	6	12,307	0.05%
2021/12/07	1	53.60	1	54.30	53.40	0	12,617	0.00%
2021/12/06	10	53.30	10	52.30	53.30	0	12,688	0.00%
2021/12/03	6	53.18	7	52.94	52.60	-1	12,749	-0.01%
2021/12/02	70	52.89	12	53.58	51.80	58	12,893	0.45%
2021/12/01	3	53.10	5	53.42	54.10	-2	13,239	-0.02%
2021/11/30	15	54.40	37	55.03	54.40	-22	13,691	-0.16%
2021/11/29	21	53.58	17	54.06	54.80	4	14,018	0.03%
2021/11/26	13	53.42	55	53.59	53.40	-42	14,037	-0.30%
2021/11/25	29	54.81	27	56.00	54.80	2	14,045	0.01%
2021/11/24	10	54.20	9	54.97	56.00	1	14,031	0.01%
2021/11/23	21	55.09	27	56.82	55.00	-6	14,012	-0.04%
2021/11/22	3	57.30	2	57.45	57.60	1	13,992	0.01%
2021/11/19	0	0.00	3	56.97	56.30	-3	13,987	-0.02%
2021/11/18	62	58.28	29	58.49	57.00	33	13,927	0.24%
2021/11/17	13	58.70	4	57.85	58.20	9	13,882	0.06%
2021/11/16	12	57.75	39	58.76	57.00	-27	13,827	-0.20%
2021/11/15	54	59.77	49	60.79	59.80	5	13,743	0.04%
2021/11/12	4	59.33	4	59.88	59.80	0	13,659	0.00%
2021/11/11	32	59.01	36	58.78	58.30	-4	13,595	-0.03%
2021/11/10	86	58.95	98	58.58	59.00	-12	13,542	-0.09%
2021/11/09	31	59.69	35	59.00	59.60	-4	13,426	-0.03%
2021/11/08	75	59.59	69	60.86	59.20	6	13,320	0.05%
2021/11/05	219	62.20	450	63.09	62.30	-231	13,157	-1.76%	大買/大賣/鉅額交易
2021/11/04	434	62.92	178	62.25	62.80	256	12,974	1.97%	大買/大賣/鉅額交易
2021/11/03	83	60.89	105	61.14	60.20	-22	12,686	-0.17%	大賣/
2021/11/02	110	59.90	132	62.63	59.20	-22	12,464	-0.18%	大買/大賣/
2021/11/01	107	63.18	115	61.80	63.10	-8	12,161	-0.07%	大買/大賣/
2021/10/29	122	59.94	216	59.73	61.00	-94	11,753	-0.80%	大買/大賣/
2021/10/28	125	59.45	112	60.63	58.50	13	11,533	0.11%	大買/大賣/
2021/10/27	60	59.19	40	59.02	59.40	20	11,303	0.18%
2021/10/26	224	59.11	298.5	59.49	58.00	-74.5	11,039	-0.67%	大買/大賣/
2021/10/25	174.5	56.82	163	55.57	58.40	11.5	10,294	0.11%	大買/大賣/
2021/10/22	44	53.55	59	53.89	53.10	-15	9,895	-0.15%
2021/10/21	170	53.78	407	54.35	52.00	-237	9,662	-2.45%	大買/大賣/鉅額交易
2021/10/20	371	54.68	136	53.73	54.20	235	9,464	2.48%	大買/大賣/鉅額交易
2021/10/19	129	51.36	106	51.06	51.60	23	8,996	0.26%	大買/大賣/
2021/10/18	103	50.18	132	50.06	51.00	-29	8,839	-0.33%	大買/大賣/
2021/10/15	137	48.47	120	48.26	49.60	17	8,374	0.20%	大買/大賣/
2021/10/14	7	45.70	13	45.84	45.10	-6	8,132	-0.07%
2021/10/13	12	46.74	3	47.43	45.95	9	8,108	0.11%
2021/10/12	1	46.05	1	46.55	46.05	0	8,058	0.00%
2021/10/08	49	47.20	52	46.45	47.20	-3	8,079	-0.04%
2021/10/07	3	46.45	13	46.00	46.45	-10	8,022	-0.12%
2021/10/06	74	45.04	41	45.94	44.25	33	8,026	0.41%
2021/10/05	113	45.44	105	45.18	45.95	8	7,962	0.10%	大買/大賣/
2021/10/04	45	45.27	70.1	46.80	44.75	-25.1	7,865	-0.32%
2021/10/01	146	49.65	51	50.65	47.05	95	7,703	1.23%	大買/
2021/09/30	398	52.78	378	52.38	52.00	20	7,445	0.27%	大買/大賣/
2021/09/29	212	50.79	213	50.54	50.20	-1	6,807	-0.01%	大買/大賣/
2021/09/28	182	51.25	85	50.90	50.40	97	6,711	1.45%	大買/
2021/09/27	69	50.08	124	49.71	49.90	-55	6,392	-0.86%	大賣/
2021/09/24	96	51.33	43	51.31	50.40	53	6,252	0.85%
2021/09/23	210	51.81	237	51.88	50.90	-27	6,037	-0.45%	大買/大賣/
2021/09/22	322.1	49.56	229	49.29	50.40	93.1	5,383	1.73%	大買/大賣/
2021/09/17	74	48.67	119	48.88	50.90	-45	4,722	-0.95%	大賣/
2021/09/16	43	46.30	45	46.03	46.30	-2	4,496	-0.04%
2021/09/15	91	47.53	94	46.49	47.30	-3	4,385	-0.07%
2021/09/14	16	45.73	19	45.97	45.45	-3	4,069	-0.07%
2021/09/13	37	47.60	26	47.57	46.80	11	3,954	0.28%
2021/09/10	125	47.07	136	46.97	47.30	-11	3,729	-0.29%	大買/大賣/
2021/09/09	36	44.28	41	43.42	44.40	-5	3,312	-0.15%
2021/09/08	18	42.77	16	43.70	43.00	2	3,213	0.06%
2021/09/07	25	44.13	50	44.57	44.55	-25	3,137	-0.80%
2021/09/06	40	47.53	330.5	47.60	47.20	-290.5	2,976	-9.76%	大賣/鉅額交易
2021/09/03	393.5	48.56	90	47.32	48.95	303.5	2,590	11.72%	大買/鉅額交易
2021/09/02	76	47.73	50	46.06	44.50	26	2,115	1.23%
2021/09/01	5	43.62	0	0.00	43.70	5	1,762	0.28%
2021/08/31	3	42.03	5	42.10	42.60	-2	1,700	-0.12%
2021/08/27	4	41.68	1	42.10	41.50	3	1,653	0.18%
2021/08/26	0	0.00	3	41.50	41.55	-3	1,637	-0.18%
2021/08/25	6	41.15	5	41.65	40.90	1	1,615	0.06%
2021/08/24	12	40.84	4	41.09	40.95	8	1,579	0.51%
2021/08/23	1	40.55	5	40.40	40.55	-4	1,566	-0.26%
2021/08/16	2	38.95	0	0.00	38.90	2	1,502	0.13%
2021/08/13	5	37.61	5	38.75	37.55	0	1,491	0.00%
2021/08/10	2	39.08	0	0.00	38.75	2	1,499	0.13%
2021/08/09	5	39.90	0	0.00	39.90	5	1,500	0.33%
2021/08/06	8	42.44	5	43.20	41.25	3	1,508	0.20%
2021/08/04	5	41.10	0	0.00	41.10	5	1,542	0.32%
2021/08/03	5	41.70	2	41.65	41.75	3	1,579	0.19%
2021/08/02	16	43.69	15	43.59	42.60	1	1,578	0.06%
2021/07/29	1	40.80	2	40.90	41.90	-1	1,477	-0.07%
2021/07/28	1	41.45	1	39.40	40.80	0	1,487	0.00%
2021/07/26	9	43.89	7	41.71	43.35	2	1,531	0.13%
2021/07/23	6	41.30	5	41.95	41.85	1	1,467	0.07%
2021/07/22	14	41.34	6	41.75	41.35	8	1,489	0.54%
2021/07/21	6	40.68	10	40.00	40.30	-4	1,496	-0.27%
2021/07/20	1	40.15	0	0.00	39.50	1	1,595	0.06%
2021/07/16	2	40.65	0	0.00	40.60	2	1,870	0.11%
2021/07/15	1	41.20	2	40.70	41.20	-1	2,152	-0.05%
2021/07/14	0	0.00	5	38.70	39.00	-5	2,224	-0.22%
2021/07/08	1	38.25	0	0.00	37.95	1	2,303	0.04%
2021/07/07	2	37.95	0	0.00	37.80	2	2,334	0.09%
2021/07/06	0	0.00	181	38.19	38.05	-181	2,360	-7.67%	大賣/鉅額交易
2021/07/05	196	40.54	10.1	39.32	39.95	185.9	2,371	7.84%	大買/鉅額交易
2021/06/29	0	36.85	0	0.00	36.85	0	2,741	0.00%
2021/06/10	0	0.00	1	36.00	36.05	-1	3,285	-0.03%
2021/06/04	0	0.00	1	35.15	34.95	-1	3,336	-0.03%
2021/06/03	75	35.07	75	35.33	35.50	0	3,341	0.00%
2021/06/02	0	0.00	3	35.37	35.60	-3	3,338	-0.09%
2021/06/01	0	0.00	5	36.25	36.35	-5	3,333	-0.15%
2021/05/27	19	34.38	21	34.34	34.35	-2	3,469	-0.06%
2021/05/25	3	34.45	0	0.00	34.40	3	3,483	0.09%
2021/05/20	0	0.00	6	32.30	32.10	-6	3,513	-0.17%
2021/05/19	0	0.00	8	32.67	32.90	-8	3,524	-0.23%
2021/05/18	7	32.09	0	0.00	32.30	7	3,526	0.20%
2021/05/14	1	32.10	8	32.00	31.90	-7	3,513	-0.20%
2021/05/13	0	0.00	0	32.00	31.90	0	3,500	0.00%
2021/05/12	8	33.51	16	32.58	32.25	-8	3,479	-0.23%
2021/05/11	11	36.13	63	37.42	35.25	-52	3,448	-1.51%
2021/05/10	0	0.00	3	39.45	38.50	-3	3,501	-0.09%
2021/05/07	0.1	38.65	19	38.27	39.15	-18.9	3,494	-0.54%
2021/05/06	8	37.91	30	38.46	37.85	-22	3,477	-0.63%
2021/05/04	3	38.95	4	39.65	38.90	-1	3,437	-0.03%
2021/05/03	4	43.69	0	0.00	41.80	4	3,381	0.12%
2021/04/29	3	44.92	2	45.48	45.00	1	3,358	0.03%
2021/04/28	33	45.21	17	44.86	44.70	16	3,346	0.48%
2021/04/27	18	46.15	13	45.71	46.00	5	3,437	0.15%
2021/04/26	4	46.55	3.1	47.00	47.15	1	3,780	0.03%
2021/04/23	6	45.43	16	45.90	47.00	-10	3,738	-0.27%
2021/04/22	54	46.28	59	46.85	43.00	-5	3,689	-0.14%
2021/04/21	94	46.70	48	47.16	46.30	46	3,698	1.24%
2021/04/20	72	43.39	72	43.91	44.70	0	3,410	0.00%
2021/04/19	13	42.54	8	42.59	42.60	5	3,361	0.15%
2021/04/16	10	41.61	26	41.44	41.35	-16	3,395	-0.47%
2021/04/15	28	40.23	2	40.80	41.20	26	3,634	0.72%
2021/04/14	1	39.00	7	39.10	38.80	-6	3,652	-0.16%
2021/04/13	3	40.87	2	41.10	39.90	1	3,690	0.03%
2021/04/12	3	41.35	0	0.00	40.55	3	3,683	0.08%
2021/04/09	11	42.16	4	42.68	41.80	7	3,650	0.19%
2021/04/08	32	42.84	12	42.89	42.30	20	3,600	0.56%
2021/04/07	4	41.81	4	42.01	41.80	0	3,462	0.00%
2021/04/06	29	41.42	41	41.54	42.50	-12	3,376	-0.36%
2021/04/01	0	39.90	0	0.00	39.90	0	3,142	0.00%
2021/03/30	10	39.70	4	39.75	39.40	6	3,100	0.19%
2021/03/26	3	37.70	0	0.00	38.40	3	3,046	0.10%
2021/03/25	5	38.51	42	38.33	38.25	-37	3,025	-1.22%
2021/03/24	1	39.25	2	39.25	39.25	-1	2,997	-0.03%
2021/03/23	11	39.46	25	40.07	39.70	-14	2,980	-0.47%
2021/03/22	32	41.15	5	40.12	40.05	27	2,916	0.93%
2021/03/19	71	40.90	48	41.10	40.80	23	2,829	0.81%
2021/03/18	1	38.85	9	38.97	38.90	-8	2,601	-0.31%
2021/03/17	0	38.05	2	38.20	38.00	-2	2,560	-0.08%
2021/03/16	1	38.35	0	0.00	38.05	1	2,552	0.04%
2021/03/15	0	0.00	6	38.00	37.90	-6	2,553	-0.24%
2021/03/12	0	0.00	2	37.95	37.80	-2	2,591	-0.08%
2021/03/11	8	38.00	0	0.00	37.60	8	2,581	0.31%
2021/03/10	0	0.00	1	37.25	37.10	-1	2,565	-0.04%
2021/03/09	0	36.80	0	0.00	36.80	0	2,567	0.00%
2021/03/08	1	36.60	0	0.00	36.15	1	2,619	0.04%
2021/03/05	0	37.35	0	0.00	36.35	0	2,618	0.00%
2021/03/04	2	36.88	4	36.80	36.30	-2	2,618	-0.08%
2021/03/03	45	38.33	21	38.23	37.10	24	2,604	0.92%
2021/03/02	21	37.74	0	0.00	37.15	21	2,488	0.84%
2021/02/26	0	36.95	0	0.00	37.20	0	2,469	0.00%
2021/02/25	0	37.08	0	0.00	37.30	0	2,469	0.00%
2021/02/24	2	36.40	0	0.00	36.40	2	2,460	0.08%
2021/02/22	10	37.70	0	0.00	37.60	10	2,461	0.41%
2021/02/19	2	37.20	2	36.65	37.65	0	2,442	0.00%
2021/02/18	3	36.48	0	0.00	36.85	3	2,424	0.12%
2021/02/17	2	35.25	0	0.00	36.15	2	2,418	0.08%
2021/02/04	5	34.50	1	34.50	33.85	4	2,387	0.17%
2021/02/03	5	33.60	11	33.53	34.00	-6	2,374	-0.25%
2021/02/01	5	32.54	3	31.82	31.60	2	2,340	0.09%
2021/01/28	0	0.00	1	35.80	35.85	-1	2,225	-0.04%
2021/01/26	0	35.70	2	36.00	35.95	-2	2,216	-0.09%
2021/01/25	0	0.00	10.1	37.09	36.95	-10.1	2,196	-0.46%
2021/01/22	15	36.97	6	36.81	36.60	9	2,180	0.41%
2021/01/21	3.1	38.18	9	38.42	37.45	-5.9	2,151	-0.27%
2021/01/20	33	38.02	82	40.05	38.05	-49	2,116	-2.32%
2021/01/19	385	42.75	317	41.42	40.85	68	1,979	3.44%	大買/大賣/
2021/01/18	28	39.67	65	39.24	39.30	-37	1,586	-2.33%
2021/01/15	40	39.04	16	39.29	39.30	24	1,511	1.59%
2021/01/14	44	39.29	39	39.63	39.00	5	1,446	0.35%
2021/01/13	1	37.25	10	37.41	37.20	-9	1,250	-0.72%
2021/01/12	16	37.35	63	36.89	36.95	-47	1,226	-3.83%
2021/01/11	84	39.56	20	39.75	39.35	64	1,177	5.44%
2021/01/08	30	39.51	44	39.54	38.90	-14	1,305	-1.07%
2021/01/07	20	42.20	1	42.20	42.20	19	1,050	1.81%
2021/01/06	0	0.00	1	38.40	38.40	-1	992	-0.10%
2020/12/29	0	0.00	2	33.60	33.35	-2	931	-0.21%
2020/12/24	0	0.00	15	33.06	33.50	-15	899	-1.67%
2020/12/22	0	0.00	18	33.06	32.55	-18	904	-1.99%
2020/12/21	0	0.00	14	33.07	32.95	-14	908	-1.54%
2020/12/18	0	33.45	14	33.12	33.10	-14	910	-1.54%
2020/12/15	2	33.55	0	0.00	33.20	2	915	0.22%
2020/12/14	0	33.50	0	0.00	33.70	0	922	0.00%
2020/12/11	0	0.00	16	33.95	33.65	-16	1,004	-1.59%
2020/12/09	2	35.05	45	35.22	34.85	-43	1,015	-4.23%
2020/12/08	3	34.87	28	34.98	34.95	-25	999	-2.50%
2020/12/07	0	0.00	15	34.23	34.10	-15	974	-1.54%
2020/12/04	0	0.00	13	34.11	33.90	-13	985	-1.32%
2020/12/03	0	0.00	24	34.20	34.00	-24	1,003	-2.39%
2020/12/02	2	35.50	103	35.02	34.60	-101	1,149	-8.79%	大賣/鉅額交易
2020/12/01	0	0.00	10	34.03	34.05	-10	1,254	-0.80%
2020/11/30	0	0.00	26	34.38	34.25	-26	1,272	-2.04%
2020/11/27	2	34.05	15	34.02	34.00	-13	1,270	-1.02%
2020/11/26	0	0.00	17	33.99	33.85	-17	1,267	-1.34%
2020/11/25	0	0.00	35	34.07	33.80	-35	1,262	-2.77%
2020/11/24	0	0.00	13	34.37	34.05	-13	1,258	-1.03%
2020/11/23	0	0.00	14	34.46	34.45	-14	1,251	-1.12%
2020/11/20	3	34.85	76	34.68	34.75	-73	1,246	-5.86%
2020/11/19	0	0.00	16	34.55	34.55	-16	1,220	-1.31%
2020/11/18	0	0.00	17	33.44	33.50	-17	1,206	-1.41%
2020/11/17	0	0.00	14	33.45	33.30	-14	1,206	-1.16%
2020/11/16	2	34.33	51	34.16	33.80	-49	1,209	-4.05%
2020/11/12	0	0.00	2	33.85	33.35	-2	1,200	-0.17%
2020/11/09	2	33.75	0	0.00	33.55	2	1,201	0.17%
2020/10/27	1	35.00	0	0.00	35.00	1	1,194	0.08%
2020/10/26	0	0.00	1	35.00	34.95	-1	1,198	-0.08%
2020/10/23	0	0.00	3	35.12	34.75	-3	1,196	-0.25%
2020/10/22	1	35.75	15	34.75	34.90	-14	1,199	-1.17%
2020/10/21	0	0.00	1	35.65	35.65	-1	1,200	-0.08%
2020/10/20	2	35.95	1	35.80	35.85	1	1,200	0.08%
2020/10/19	6	36.63	9	36.38	36.10	-3	1,194	-0.25%
2020/10/16	132	38.59	127	37.13	36.50	5	1,165	0.43%	大買/大賣/
2020/10/15	23	36.33	67	35.92	35.50	-44	931	-4.72%
2020/10/14	0	0.00	1	35.25	35.20	-1	911	-0.11%
2020/10/12	5	34.81	2	34.75	34.20	3	918	0.33%
2020/10/08	19	35.24	86	35.32	35.20	-67	925	-7.24%
2020/10/07	0	0.00	28	35.75	35.65	-28	951	-2.94%
2020/10/06	15	35.09	13	35.54	35.60	2	949	0.21%
2020/09/30	0	0.00	1	33.85	33.75	-1	1,144	-0.09%
2020/09/29	1	33.55	0	0.00	33.60	1	1,160	0.09%
2020/09/28	4	33.23	14	33.36	33.35	-10	1,201	-0.83%
2020/09/25	21	33.43	0	0.00	33.20	21	1,214	1.73%
2020/09/24	11	34.16	42	34.93	34.05	-31	1,211	-2.56%
2020/09/23	3	34.78	2	35.45	34.70	1	1,208	0.08%
2020/09/22	26	34.92	9	35.34	34.95	17	1,203	1.41%
2020/09/21	1	35.55	0	0.00	35.55	1	1,199	0.08%
2020/09/18	7	36.34	0	0.00	36.00	7	1,195	0.59%
2020/09/17	2	36.23	4	36.18	36.45	-2	1,187	-0.17%
2020/09/16	38	36.96	20	36.80	36.65	18	1,174	1.53%
2020/09/15	9	35.95	1	34.85	34.85	8	1,091	0.73%
2020/09/14	0	0.00	1	35.80	35.90	-1	1,071	-0.09%
2020/09/10	1	36.65	6	36.68	35.50	-5	1,057	-0.47%
2020/09/09	7	34.32	10	34.47	35.10	-3	1,032	-0.29%
2020/09/08	7	36.19	3	36.80	35.85	4	1,014	0.39%
2020/09/07	34	38.67	209	38.65	37.00	-175	989	-17.68%	大賣/鉅額交易
2020/09/04	219	37.66	86	37.40	37.80	133	836	15.90%	大買/鉅額交易
2020/09/03	1	33.20	10	33.07	34.40	-9	672	-1.34%
2020/09/01	5	31.43	2	31.75	31.60	3	654	0.46%
2020/08/28	0	0.00	2	31.15	30.75	-2	663	-0.30%
2020/08/21	0	0.00	1	29.95	30.35	-1	673	-0.15%
2020/08/20	5	29.64	0	0.00	29.80	5	682	0.73%
2020/08/19	1	31.55	0	0.00	31.20	1	682	0.15%
2020/08/18	7	31.82	9	31.97	31.80	-2	702	-0.28%
2020/08/17	1	31.90	0	0.00	32.00	1	701	0.14%
2020/08/14	0	0.00	1	32.00	31.75	-1	699	-0.14%
2020/08/11	1	31.05	0	0.00	30.95	1	697	0.14%
2020/08/10	0	0.00	3	31.50	31.50	-3	695	-0.43%
2020/08/03	1	32.65	2	32.65	32.60	-1	710	-0.14%
2020/07/31	1	32.35	0	0.00	32.20	1	712	0.14%
2020/07/30	9	33.20	3	33.30	32.80	6	717	0.84%
2020/07/29	0	0.00	6	31.81	32.30	-6	721	-0.83%
2020/07/28	7	31.04	0	0.00	30.60	7	761	0.92%
2020/07/27	6	32.72	0	0.00	32.45	6	758	0.79%
2020/07/24	2	34.03	0	0.00	33.90	2	752	0.27%
2020/07/22	5	34.86	0	0.00	34.75	5	752	0.66%
2020/07/21	2	35.30	1	34.75	34.75	1	751	0.13%
2020/07/20	9	32.54	27	32.97	34.10	-18	746	-2.41%
2020/07/17	1	34.40	0	0.00	33.50	1	742	0.13%
2020/07/16	7	35.01	0	0.00	34.70	7	737	0.95%
2020/07/15	7	35.86	9	36.27	35.70	-2	737	-0.27%
2020/07/14	28	36.71	39	36.60	35.55	-11	757	-1.45%
2020/07/13	21	38.57	21	39.17	38.05	0	748	0.00%
2020/07/10	43	39.66	33	39.63	39.00	10	732	1.37%
2020/07/09	1	37.85	29	37.93	38.00	-28	584	-4.79%
2020/07/08	0	0.00	4	34.45	34.55	-4	527	-0.76%
2020/07/07	15	34.67	8	35.13	34.50	7	513	1.36%
2020/07/06	3	32.65	2	34.00	34.00	1	482	0.21%
2020/07/03	1	32.20	2	32.43	32.20	-1	477	-0.21%
2020/07/02	3	31.88	0	0.00	32.00	3	483	0.62%
2020/06/30	0	0.00	3	31.53	31.25	-3	478	-0.63%
2020/06/29	0	0.00	6	30.70	30.70	-6	478	-1.25%
2020/06/18	2	31.25	1	31.30	31.25	1	501	0.20%
2020/06/08	5	31.71	0	0.00	31.55	5	543	0.92%
2020/06/05	1	32.40	11	32.60	32.40	-10	536	-1.86%
2020/06/04	12	32.46	7	32.56	32.50	5	531	0.94%
2020/06/03	2	32.15	0	0.00	32.05	2	530	0.38%
2020/06/02	1	32.20	1	32.60	32.20	0	532	0.00%
2020/05/29	0	0.00	20	31.80	31.80	-20	543	-3.68%
2020/05/28	1	31.95	2	31.95	31.70	-1	543	-0.18%
2020/05/27	20	32.30	3	32.17	32.05	17	544	3.12%
2020/05/26	0	0.00	2	32.23	31.70	-2	537	-0.37%
2020/05/25	2	32.10	10	31.99	32.35	-8	531	-1.50%
2020/05/20	6	30.45	5	30.45	30.15	1	512	0.20%
2020/05/18	5	30.00	0	0.00	30.00	5	513	0.97%
2020/05/15	1	29.95	0	0.00	29.85	1	510	0.20%
2020/05/12	0	0.00	2	31.95	31.75	-2	509	-0.39%
2020/05/11	0	0.00	2	31.95	32.10	-2	513	-0.39%
2020/05/07	0	0.00	3	31.50	31.50	-3	503	-0.60%
2020/05/06	0	0.00	1	31.55	31.10	-1	503	-0.20%
2020/05/05	3	32.08	1	32.15	31.50	2	498	0.40%
2020/05/04	17	32.89	8	32.94	32.15	9	492	1.83%
2020/04/30	1	30.60	3	30.92	30.85	-2	450	-0.44%
2020/04/29	1	30.45	5	30.25	30.45	-4	453	-0.88%
2020/04/27	0	0.00	1	29.75	29.90	-1	467	-0.21%
2020/04/24	0	0.00	2	29.60	29.55	-2	465	-0.43%
2020/04/23	3	29.62	2	29.85	29.20	1	466	0.21%
2020/04/22	0	0.00	4	28.74	29.35	-4	464	-0.86%
2020/04/21	1	28.85	1	28.90	29.00	0	463	0.00%
2020/04/20	1	28.85	40	29.56	29.70	-39	460	-8.48%
2020/04/17	16	30.45	27	29.87	29.45	-11	456	-2.41%
2020/04/16	71	29.99	4	29.75	30.05	67	425	15.76%
2020/04/15	0	0.00	0.1	28.20	27.35	-0.1	404	-0.01%
2020/04/09	18	25.55	0	0.00	25.65	18	428	4.20%
2020/04/07	0	0.00	5	23.69	24.00	-5	451	-1.11%
2020/04/06	0	0.00	4	22.01	22.25	-4	500	-0.80%
2020/03/27	3	21.97	5	22.00	21.55	-2	636	-0.31%
2020/03/20	3	19.57	0	0.00	19.65	3	644	0.47%
2020/03/19	8	18.36	56	18.29	18.25	-48	644	-7.45%
2020/03/18	4	21.06	24	20.96	20.25	-20	652	-3.07%
2020/03/17	2	21.03	6	21.59	21.00	-4	668	-0.60%
2020/03/16	10	23.40	18	23.57	22.80	-8	667	-1.20%
2020/03/13	2	23.55	0	0.00	23.95	2	675	0.30%
2020/03/12	5	26.50	31	26.62	26.15	-26	681	-3.82%
2020/03/11	4	29.78	0	0.00	28.95	4	793	0.50%
2020/03/10	0	0.00	8	28.92	29.40	-8	830	-0.96%
2020/03/09	2	29.80	2	30.18	29.60	0	830	0.00%
2020/03/06	3	30.88	7	31.24	30.85	-4	853	-0.47%
2020/03/04	2	32.00	12	31.64	31.75	-10	872	-1.15%
2020/03/02	0	0.00	16	30.03	30.05	-16	867	-1.84%
2020/02/27	2	30.95	0	0.00	30.70	2	867	0.23%
2020/02/26	4	32.25	4	32.06	31.85	0	870	0.00%
2020/02/25	0	0.00	9	32.12	32.40	-9	924	-0.97%
2020/02/24	4	32.25	0	0.00	32.45	4	977	0.41%
2020/02/14	0	0.00	8	33.20	33.20	-8	1,095	-0.73%
2020/02/13	23	33.44	0	0.00	33.20	23	1,101	2.09%
2020/02/07	2	32.53	0	0.00	32.40	2	1,217	0.16%
2020/02/04	0	0.00	5	31.55	31.80	-5	1,228	-0.41%
2020/02/03	5	29.50	1	29.55	30.45	4	1,246	0.32%
2020/01/31	7	32.69	2	32.75	32.75	5	1,336	0.37%
2020/01/30	14	33.66	0	0.00	33.35	14	1,341	1.04%
2020/01/17	2	37.10	0	0.00	37.00	2	1,422	0.14%
2020/01/15	0	0.00	2	37.00	37.05	-2	1,444	-0.14%
2020/01/14	0	0.00	6	37.10	37.20	-6	1,447	-0.41%
2020/01/10	2	36.43	0	0.00	36.30	2	1,458	0.14%
2020/01/09	6	36.62	5	36.45	36.40	1	1,472	0.07%
2020/01/08	4	36.18	1	36.35	36.25	3	1,476	0.20%
2020/01/07	3	36.93	5	37.14	37.00	-2	1,472	-0.14%
2020/01/06	9	37.11	8	37.49	37.15	1	1,481	0.07%
2020/01/03	0	0.00	4	37.99	37.90	-4	1,482	-0.27%
2020/01/02	13	38.61	1	38.50	38.55	12	1,484	0.81%
2019/12/31	16	39.00	19	39.14	38.60	-3	1,498	-0.20%
2019/12/30	17	39.40	38	39.36	39.50	-21	1,473	-1.42%
2019/12/27	12	38.81	11	39.23	39.00	1	1,425	0.07%
2019/12/26	11	38.70	9	38.92	38.50	2	1,406	0.14%
2019/12/25	15	38.84	8	38.96	38.80	7	1,400	0.50%
2019/12/24	10	38.65	23	38.89	39.05	-13	1,412	-0.92%
2019/12/23	2	38.10	1	38.35	38.00	1	1,366	0.07%
2019/12/19	1	37.85	0	0.00	37.85	1	1,393	0.07%
2019/12/18	2	37.85	0	0.00	37.80	2	1,420	0.14%
2019/12/17	0	0.00	1	38.00	38.10	-1	1,434	-0.07%
2019/12/16	1	37.80	1	37.65	37.70	0	1,440	0.00%
2019/12/13	5	37.71	0	0.00	37.55	5	1,450	0.34%
2019/12/12	7	38.29	11	38.69	38.50	-4	1,448	-0.28%
2019/12/11	1	38.30	1	38.40	38.25	0	1,453	0.00%
2019/12/10	12	38.45	17	38.96	38.45	-5	1,487	-0.34%
2019/12/09	4	38.56	2	38.90	38.35	2	1,506	0.13%
2019/12/06	36	39.40	27	39.66	39.10	9	1,519	0.59%
2019/12/05	2	37.85	22	38.32	38.50	-20	1,425	-1.40%
2019/12/04	2	37.30	2	37.63	37.35	0	1,470	0.00%
2019/12/03	0	0.00	1	37.45	37.65	-1	1,730	-0.06%
2019/12/02	30	36.56	45	36.71	37.85	-15	1,731	-0.87%
2019/11/29	2	37.13	0	0.00	37.00	2	1,794	0.11%
2019/11/26	0	0.00	1	37.95	37.65	-1	1,907	-0.05%
2019/11/25	2	37.78	0	0.00	37.75	2	1,924	0.10%
2019/11/22	22	38.64	131	38.62	38.15	-109	1,937	-5.63%	大賣/鉅額交易
2019/11/21	20	38.95	0	0.00	39.20	20	1,922	1.04%
2019/11/20	0	0.00	2	37.85	38.10	-2	1,912	-0.10%
2019/11/19	15	38.28	21	38.50	38.05	-6	1,940	-0.31%
2019/11/18	16	37.83	1	38.05	38.20	15	1,911	0.78%
2019/11/14	10	37.00	0	0.00	36.70	10	2,134	0.47%
2019/11/11	2	36.83	2	36.50	36.50	0	2,394	0.00%
2019/11/08	1	37.50	0	0.00	37.50	1	2,490	0.04%
2019/11/07	14	37.86	12	37.82	37.65	2	2,640	0.08%
2019/11/06	31	39.04	119	39.35	38.50	-88	2,684	-3.28%	大賣/
2019/11/05	0	0.00	3	37.87	37.60	-3	2,739	-0.11%
2019/11/01	33	38.08	1	38.30	38.20	32	2,861	1.12%
2019/10/31	7	38.41	24	38.43	37.95	-17	2,903	-0.59%
2019/10/30	196	38.94	36	38.73	38.85	160	2,934	5.45%	大買/鉅額交易
2019/10/29	6	37.93	1	37.90	37.35	5	3,122	0.16%
2019/10/28	4	37.83	2	37.70	37.70	2	3,159	0.06%
2019/10/25	26	38.95	10	38.91	38.30	16	3,164	0.51%
2019/10/24	1	37.30	3	37.25	37.75	-2	3,087	-0.06%
2019/10/23	3	36.75	0	0.00	36.95	3	3,081	0.10%
2019/10/18	2	36.45	0	0.00	36.40	2	3,104	0.06%
2019/10/17	4	36.69	1	36.15	36.60	3	3,097	0.10%
2019/10/16	5	36.22	6	36.20	36.10	-1	3,089	-0.03%
2019/10/15	22	36.23	1	36.40	36.10	21	3,089	0.68%
2019/10/14	11	36.53	127	36.01	35.85	-116	3,090	-3.75%	大賣/鉅額交易
2019/10/09	0	0.00	1	36.30	36.05	-1	3,081	-0.03%
2019/10/08	6	36.75	0	0.00	36.85	6	3,081	0.19%
2019/10/07	2	37.50	0	0.00	37.25	2	3,070	0.07%
2019/10/04	2	38.45	5	38.20	38.40	-3	3,055	-0.10%
2019/10/03	0	0.00	3	38.55	38.60	-3	3,064	-0.10%
2019/10/02	4	38.10	0	0.00	38.20	4	3,077	0.13%
2019/10/01	10	37.60	11	37.05	37.60	-1	3,128	-0.03%
2019/09/27	21	37.41	60	37.74	37.00	-39	3,141	-1.24%
2019/09/25	2	39.38	0	0.00	39.50	2	3,138	0.06%
2019/09/24	5	40.48	5	40.50	40.10	0	3,170	0.00%
2019/09/23	7	40.12	33	40.05	40.05	-26	3,151	-0.83%
2019/09/20	6	39.08	0	0.00	39.00	6	3,144	0.19%
2019/09/19	7	39.61	4	39.63	39.30	3	3,132	0.10%
2019/09/18	4	39.64	3	40.05	39.60	1	3,156	0.03%
2019/09/17	1	39.90	6	39.83	39.60	-5	3,158	-0.16%
2019/09/16	8	40.14	1	40.80	39.95	7	3,164	0.22%
2019/09/12	14	41.10	11	41.39	40.80	3	3,237	0.09%
2019/09/11	11	41.25	0	0.00	41.10	11	3,286	0.33%
2019/09/10	5	40.55	11	40.89	40.55	-6	3,258	-0.18%
2019/09/09	14	40.41	8	40.89	40.40	6	3,245	0.18%
2019/09/06	34	41.18	175	41.39	41.35	-141	3,229	-4.37%	大賣/鉅額交易
2019/09/05	310	41.15	382.6	41.96	42.00	-72.6	3,177	-2.28%	大買/大賣/
2019/09/04	8	39.53	1	39.35	39.55	7	2,963	0.24%
2019/09/03	12	39.67	13	39.58	39.45	-1	3,003	-0.03%
2019/09/02	15	38.79	14	38.99	39.45	1	2,933	0.03%
2019/08/30	4	37.78	21	37.53	37.80	-17	2,909	-0.58%
2019/08/29	13	36.82	14	36.88	36.60	-1	2,883	-0.03%
2019/08/28	4	37.33	5	37.18	36.75	-1	2,882	-0.03%
2019/08/27	21	36.50	10	36.55	36.70	11	2,876	0.38%
2019/08/26	28	36.39	1	36.10	35.95	27	2,885	0.94%
2019/08/23	52	37.94	4	38.08	38.10	48	2,868	1.67%
2019/08/22	19	39.24	24	39.38	38.80	-5	2,836	-0.18%
2019/08/21	3	39.22	22	39.06	39.30	-19	2,800	-0.68%
2019/08/20	12	39.92	4	39.86	39.15	8	2,791	0.29%
2019/08/19	118	40.73	117	40.45	40.05	1	2,784	0.04%	大買/大賣/
2019/08/16	22	39.11	133	39.05	39.50	-111	2,616	-4.24%	大賣/鉅額交易
2019/08/15	8	37.86	57	37.74	37.70	-49	2,557	-1.92%
2019/08/14	65	39.01	74	39.06	38.30	-9	2,577	-0.35%
2019/08/13	41	39.14	29	39.43	39.10	12	2,491	0.48%
2019/08/12	67	38.92	101	38.63	39.00	-34	2,487	-1.37%	大賣/
2019/08/08	18	36.66	146	36.76	36.65	-128	2,509	-5.10%	大賣/鉅額交易
2019/08/07	51	36.76	42	36.97	36.20	9	2,505	0.36%
2019/08/06	60	35.64	67	35.05	36.40	-7	2,443	-0.29%
2019/08/05	4	33.11	1	33.25	33.10	3	2,405	0.12%
2019/08/02	14	34.02	231	33.97	33.50	-217	2,523	-8.60%	大賣/鉅額交易
2019/08/01	25	35.69	19	35.81	35.50	6	2,581	0.23%
2019/07/31	217	37.49	661	37.99	36.80	-444	2,606	-17.04%	大買/大賣/鉅額交易
2019/07/30	16	35.23	24	35.68	35.80	-8	2,489	-0.32%
2019/07/29	14	34.61	0	0.00	34.95	14	2,506	0.56%
2019/07/26	6	34.45	12	34.27	34.15	-6	2,546	-0.24%
2019/07/25	7	35.15	1	34.90	34.75	6	2,749	0.22%
2019/07/24	0	0.00	36	35.17	35.20	-36	2,900	-1.24%
2019/07/23	5	35.41	153	35.26	34.95	-148	2,959	-5.00%	大賣/鉅額交易
2019/07/22	6	35.52	15	35.60	35.25	-9	2,969	-0.30%
2019/07/18	0	0.00	2	34.80	34.70	-2	3,013	-0.07%
2019/07/17	2	34.85	1	34.95	34.95	1	3,008	0.03%
2019/07/16	1	34.85	0	0.00	34.85	1	3,016	0.03%
2019/07/15	10	34.70	0	0.00	34.75	10	3,011	0.33%
2019/07/11	1	34.25	1	34.50	34.40	0	3,023	0.00%
2019/07/10	2	34.08	1	34.50	34.50	1	3,022	0.03%
2019/07/09	1	34.60	0	0.00	34.05	1	3,035	0.03%
2019/07/08	4	35.25	4	35.19	35.10	0	3,026	0.00%
2019/07/05	6	36.48	17	36.74	36.20	-11	3,033	-0.36%
2019/07/04	3	35.13	8	36.04	36.15	-5	2,996	-0.17%
2019/07/03	3	36.17	52	35.52	35.40	-49	3,029	-1.62%
2019/07/02	19	36.08	11	35.91	36.00	8	3,015	0.27%
2019/07/01	18	36.01	16	36.41	36.15	2	2,988	0.07%
2019/06/28	1	34.95	14	35.30	35.25	-13	2,944	-0.44%
2019/06/27	4	35.70	14	35.82	35.55	-10	2,932	-0.34%
2019/06/26	9	34.69	22	35.15	35.25	-13	2,906	-0.45%
2019/06/25	42	35.52	43	35.84	34.85	-1	2,896	-0.03%
2019/06/24	12	34.83	23	35.23	35.40	-11	2,861	-0.38%
2019/06/21	25	35.52	14	35.18	35.40	11	2,843	0.39%
2019/06/20	47	36.38	82	36.61	35.85	-35	2,820	-1.24%
2019/06/19	93	35.30	36	35.46	35.10	57	2,720	2.10%
2019/06/18	7	33.39	0	0.00	33.30	7	2,632	0.27%
2019/06/17	8	33.58	0	0.00	33.20	8	2,624	0.30%
2019/06/14	7	34.24	0	0.00	33.90	7	2,606	0.27%
2019/06/13	24	34.43	36	33.86	34.20	-12	2,592	-0.46%
2019/06/12	50	34.16	64	33.99	34.35	-14	2,575	-0.54%
2019/06/11	74	33.66	57	33.56	33.30	17	2,535	0.67%
2019/06/10	1	31.90	5	31.99	31.90	-4	2,466	-0.16%
2019/06/06	38	32.03	20	31.96	31.75	18	2,455	0.73%
2019/06/05	17	30.94	13	31.40	30.80	4	2,401	0.17%
2019/06/04	7	31.11	8	31.39	30.90	-1	2,386	-0.04%
2019/06/03	52	31.31	10	31.88	31.45	42	2,378	1.77%
2019/05/31	17	31.55	0	0.00	31.60	17	2,367	0.72%
2019/05/30	0	0.00	14	30.94	31.40	-14	2,338	-0.60%
2019/05/29	18	30.36	20	30.68	30.30	-2	2,315	-0.09%
2019/05/28	11	30.18	8	30.41	30.90	3	2,302	0.13%
2019/05/27	42	29.80	47	30.12	30.15	-5	2,288	-0.22%
2019/05/24	52	31.18	44	30.89	30.35	8	2,267	0.35%
2019/05/23	87	30.18	103	30.51	30.25	-16	2,222	-0.72%	大賣/
2019/05/22	39	31.89	40	32.29	31.75	-1	2,184	-0.05%
2019/05/21	23	32.26	24	31.32	32.35	-1	2,145	-0.05%
2019/05/20	50	31.27	28	32.53	31.15	22	2,097	1.05%
2019/05/17	59	34.81	21	36.15	33.45	38	2,045	1.86%
2019/05/16	423	37.43	249	37.39	36.35	174	1,941	8.96%	大買/大賣/鉅額交易
2019/05/15	311	36.16	77	36.15	36.20	234	1,766	13.25%	大買/鉅額交易
2019/05/14	282	36.64	150	36.92	36.60	132	1,708	7.73%	大買/大賣/鉅額交易
2019/05/13	252	36.65	25	36.40	37.05	227	1,624	13.98%	大買/鉅額交易
2019/05/10	96	36.24	50	36.49	37.00	46	1,544	2.98%
2019/05/09	404	35.96	42	36.75	34.90	362	1,405	25.76%	大買/鉅額交易
2019/05/08	221	36.52	55	36.53	37.50	166	1,295	12.81%	大買/鉅額交易
2019/05/07	594	36.41	106	36.35	37.10	488	1,216	40.10%	大買/大賣/鉅額交易
2019/05/06	252	33.64	26	33.87	34.20	226	1,041	21.70%	大買/鉅額交易
2019/05/03	61	34.40	43	34.75	35.00	18	973	1.85%
2019/05/02	141	34.56	62	34.70	35.10	79	913	8.65%	大買/
2019/04/30	235	32.06	53	32.79	33.20	182	702	25.89%	大買/鉅額交易
2019/04/29	72	29.22	3	29.40	30.20	69	544	12.68%
2019/04/26	1	29.40	0	0.00	28.25	1	473	0.21%
2019/04/25	9	29.14	35	29.56	29.10	-26	445	-5.83%
2019/04/24	20	27.53	0	0.00	27.40	20	379	5.27%
2019/04/19	25	27.33	0	0.00	27.45	25	356	7.02%
2019/04/15	0	0.00	1	27.20	27.30	-1	309	-0.32%
2019/04/12	0	0.00	6	26.27	26.40	-6	285	-2.10%
2019/04/11	3	28.00	7	27.92	26.95	-4	275	-1.45%
2019/04/10	5	27.05	61	27.02	27.25	-56	240	-23.26%
2019/04/09	69	27.35	4	26.74	27.55	65	213	30.43%
2019/04/03	0	0.00	2	22.75	22.80	-2	139	-1.44%
2019/03/26	10	22.15	0	0.00	22.15	10	130	7.68%
2019/03/25	1	22.05	0	0.00	22.50	1	130	0.77%
2019/03/20	0	0.00	1	22.95	22.95	-1	125	-0.80%
2019/03/15	1	23.50	0	0.00	23.00	1	122	0.81%
2019/03/14	0	0.00	2	22.28	23.15	-2	109	-1.83%
2019/03/12	1	21.65	2	21.88	21.65	-1	99	-1.01%
2019/03/11	1	21.40	1	21.75	21.60	0	106	0.00%
2019/03/08	1	21.10	1	21.50	21.30	0	108	0.00%
2019/03/07	1	21.35	0	0.00	21.40	1	109	0.92%
2019/03/06	0	0.00	2	21.60	21.75	-2	106	-1.88%
2019/02/27	2	21.15	0	0.00	21.00	2	98	2.02%
2019/02/26	1	21.50	0	0.00	21.30	1	97	1.03%
2019/02/22	1	21.55	3	21.78	21.85	-2	96	-2.08%
2019/02/20	1	21.20	6	21.38	21.20	-5	90	-5.56%
2019/02/19	6	21.29	8	21.61	21.60	-2	87	-2.29%
2019/02/13	6	21.17	11	20.80	20.80	-5	71	-6.95%
2019/01/17	0.1	20.30	0.1	20.30	18.95	0	64	0.00%
2018/12/27	0	0.00	0.2	19.10	19.00	-0.2	80	-0.25%
2018/12/24	0.1	19.20	0	0.00	19.40	0.1	93	0.11%
2018/12/22	1	19.45	0	0.00	19.55	1	93	1.07%
2018/12/17	0	0.00	3	19.95	20.20	-3	93	-3.20%
2018/12/11	0	0.00	1	20.15	20.20	-1	94	-1.06%
2018/12/10	1	19.50	0	0.00	19.75	1	101	0.99%
2018/12/06	1	20.70	0	0.00	20.40	1	122	0.81%
2018/12/04	0	0.00	1	21.20	21.10	-1	127	-0.79%
2018/12/03	0	0.00	1	20.15	20.00	-1	122	-0.82%
2018/11/28	0	0.00	0	19.05	19.10	0	120	-0.02%
2018/11/07	1	19.05	0	0.00	19.10	1	136	0.73%
2018/10/29	1	18.70	0	0.00	18.50	1	140	0.71%
2018/10/24	1	19.95	1	20.45	20.10	0	139	0.00%
2018/10/18	0	0.00	1	19.60	19.55	-1	131	-0.76%
2018/10/12	0	0.00	2	18.20	19.10	-2	132	-1.51%
2018/10/11	1	19.05	0	0.00	18.65	1	131	0.76%
2018/10/04	1	21.95	1	22.45	21.80	0	125	0.00%
2018/10/03	14	22.34	13	22.60	22.00	1	125	0.80%
2018/10/02	0	0.00	1	21.80	21.50	-1	116	-0.86%
2018/09/18	1	21.30	0	0.00	21.20	1	122	0.82%
2018/09/17	0	0.00	2	21.50	21.40	-2	122	-1.64%
2018/09/13	11	21.05	3	22.25	20.80	8	113	7.02%
2018/09/12	33	22.21	35	21.28	21.15	-2	103	-1.94%
2018/09/05	1	24.20	0	0.00	24.10	1	81	1.22%
2018/08/27	0	0.00	1	25.00	24.90	-1	91	-1.10%
2018/08/21	1	24.30	0	0.00	24.35	1	78	1.27%
2018/08/17	0	0.00	1	24.75	24.60	-1	83	-1.20%
2018/08/16	3	24.30	0	0.00	24.30	3	82	3.62%
2018/08/13	1	25.10	0	0.00	24.90	1	83	1.19%
2018/08/09	1	25.80	16.1	25.64	25.55	-15.1	84	-17.91%
2018/08/07	1	26.00	0	0.00	26.00	1	89	1.12%
2018/08/03	0	0.00	2	26.20	26.60	-2	90	-2.22%
2018/07/17	1	25.75	0	0.00	25.70	1	94	1.06%
2018/07/11	1	26.65	2	26.83	26.15	-1	98	-1.01%
2018/07/06	1	25.80	0	0.00	26.00	1	97	1.02%
2018/06/25	0	0.00	1	28.90	29.00	-1	114	-0.87%
2018/06/21	1	28.50	0	0.00	28.65	1	121	0.82%
2018/06/11	0	0.00	1	29.50	29.50	-1	134	-0.74%
2018/06/06	1	29.95	0	0.00	29.95	1	137	0.73%
2018/06/01	2	28.90	2	28.80	28.90	0	138	0.00%
2018/05/31	0	0.00	10	28.66	28.55	-10	139	-7.17%
2018/05/15	0	0.00	1	28.60	28.60	-1	175	-0.57%
2018/05/10	1	29.00	0	0.00	29.20	1	189	0.53%
2018/05/09	1	28.90	0	0.00	28.80	1	190	0.53%
2018/05/08	0	0.00	1	28.89	28.75	-1	190	-0.54%
2018/05/03	0	0.00	2	28.70	28.80	-2	195	-1.02%
2018/05/02	2	28.80	0	0.00	29.05	2	196	1.02%
2018/04/26	1	29.05	0	0.00	28.90	1	200	0.50%
2018/04/17	1	30.55	0	0.00	30.55	1	228	0.44%
2018/04/16	0	0.00	1	31.60	31.35	-1	233	-0.43%
2018/04/12	0	0.00	1	31.95	32.50	-1	240	-0.42%
2018/04/03	1	31.90	0	0.00	31.90	1	249	0.40%
2018/03/27	0	0.00	1	32.60	32.65	-1	252	-0.40%
2018/03/23	0	31.45	0	0.00	31.60	0	245	0.00%
2018/03/20	1	32.15	0	0.00	32.05	1	242	0.41%
2018/03/19	4	32.10	0	0.00	31.85	4	250	1.60%
2018/03/14	0	0.00	1	31.55	31.50	-1	249	-0.40%
2018/03/12	1	31.00	0	0.00	31.40	1	248	0.40%
2018/03/09	0	0.00	1	30.90	31.00	-1	248	-0.40%
2018/03/07	0	0.00	1	30.50	30.20	-1	247	-0.40%
2018/02/22	1	30.30	1	30.90	30.30	0	250	0.00%
2018/01/26	1	33.60	0	0.00	33.70	1	221	0.45%
2018/01/24	1	34.00	0	0.00	34.00	1	224	0.45%
2018/01/23	0	0.00	0	34.25	34.25	0	223	0.00%
2018/01/17	0	0.00	1	34.50	34.80	-1	217	-0.46%
2018/01/11	0	0.00	0	33.65	33.50	0	206	-0.01%
2018/01/10	0	0.00	0	33.60	33.30	0	208	-0.02%
2018/01/08	1	33.95	0	0.00	33.85	1	209	0.48%
2018/01/05	0	0.00	1	34.45	34.40	-1	205	-0.49%
2018/01/04	0	0.00	6	33.90	34.00	-6	200	-2.99%