曜越 (3540)-永豐金券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
39.55
漲跌
▼0.35
漲幅
-0.88%
成交量
278張
產業
上櫃電腦及週邊類股
257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

曜越 (3540)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	40.10	0	0.00	39.55	1	2,600	0.04%
2024/05/14	7	40.14	7.5	39.95	39.90	-0.5	2,603	-0.02%
2024/05/07	0	0.00	1	40.80	40.80	-1	2,620	-0.04%
2024/05/03	1.1	42.49	5	42.59	41.35	-3.9	2,618	-0.15%
2024/05/02	1	41.95	0	0.00	41.90	1	2,617	0.04%
2024/04/30	1	41.90	0	0.00	42.20	1	2,615	0.04%
2024/04/29	0	41.75	7	41.75	41.75	-7	2,628	-0.27%
2024/04/26	10	41.84	6	41.78	41.35	4	2,627	0.15%
2024/04/25	6	41.04	1	41.90	41.20	5	2,621	0.19%
2024/04/24	5	41.34	9	41.18	41.30	-4	2,618	-0.15%
2024/04/23	1	39.50	0	0.00	39.65	1	2,611	0.04%
2024/04/22	1	39.85	0	0.00	39.30	1	2,611	0.04%
2024/04/19	2	41.23	2.1	40.89	40.40	-0.1	2,603	0.00%
2024/04/17	3	42.78	6	43.04	42.50	-3	2,588	-0.12%
2024/04/16	2.1	42.31	2	42.25	42.25	0.1	2,584	0.00%
2024/04/15	1	44.50	4	44.19	43.90	-3	2,578	-0.12%
2024/04/12	3.3	45.41	0	0.00	45.10	3.3	2,570	0.13%
2024/04/11	13	45.53	11	45.30	45.30	2	2,563	0.08%
2024/04/10	2	47.00	1	47.25	47.40	1	2,543	0.04%
2024/04/09	1.1	46.62	1	47.40	46.60	0.1	2,539	0.00%
2024/04/08	0.1	47.78	0	0.00	47.45	0.1	2,530	0.00%
2024/04/03	5	47.17	1	47.30	47.00	4	2,530	0.16%
2024/04/02	1.1	48.72	1	49.84	48.35	0.1	2,516	0.00%
2024/04/01	0	49.10	0	0.00	49.55	0	2,504	0.00%
2024/03/29	9.1	49.69	7	48.50	48.50	2.1	2,508	0.08%
2024/03/28	3	49.24	1	50.40	48.80	2	2,570	0.08%
2024/03/27	6.2	50.21	10	50.49	50.40	-3.8	2,595	-0.15%
2024/03/26	36.3	51.35	55	50.70	51.00	-18.7	2,608	-0.72%
2024/03/25	4	49.65	9	49.59	48.60	-5	2,557	-0.20%
2024/03/22	15.5	49.72	41.1	49.58	49.40	-25.6	2,543	-1.01%
2024/03/21	22.1	50.75	26	51.19	50.40	-3.9	2,524	-0.15%
2024/03/20	18	51.61	20	50.23	50.00	-2	2,513	-0.08%
2024/03/19	21.1	52.31	4	52.00	51.80	17.1	2,522	0.68%
2024/03/18	21	52.80	13	52.51	52.40	8	2,569	0.31%
2024/03/15	48	54.61	20	54.49	54.20	28	2,526	1.11%
2024/03/14	125.3	57.73	121	57.02	56.80	4.3	2,450	0.17%	大買/大賣/
2024/03/13	42.4	56.12	40.1	56.28	55.00	2.3	2,189	0.11%
2024/03/12	83.5	55.79	50.4	56.08	56.20	33.1	2,096	1.58%
2024/03/11	61.3	54.77	139	55.10	54.50	-77.7	2,003	-3.88%	大賣/
2024/03/08	190.5	56.71	287	56.42	53.90	-96.5	1,815	-5.31%	大買/大賣/
2024/03/07	249.1	54.96	145.3	55.32	56.80	103.8	1,475	7.03%	大買/大賣/鉅額交易
2024/03/06	67.1	51.12	29.1	51.22	51.70	38	1,164	3.26%
2024/03/05	4.1	47.21	20	47.02	47.00	-15.9	1,055	-1.51%
2024/03/04	4.1	46.21	1	46.30	46.30	3.1	1,020	0.30%
2024/03/01	6	45.70	4	45.14	46.25	2	1,009	0.20%
2024/02/29	16.1	44.83	4	45.14	45.90	12.1	982	1.23%
2024/02/27	3	42.44	0	0.00	42.40	3	924	0.33%
2024/02/26	1.2	42.84	0	0.00	43.00	1.2	922	0.13%
2024/02/23	0.5	43.60	2	42.55	42.55	-1.5	922	-0.16%
2024/02/22	1	43.90	1	44.20	43.90	0	917	0.00%
2024/02/21	1	43.85	1	44.05	44.00	0	914	0.00%
2024/02/20	1	43.50	0	0.00	44.00	1	914	0.11%
2024/02/19	1	45.10	1	45.30	44.70	0	914	0.00%
2024/02/16	2	45.02	0	0.00	44.80	2	907	0.22%
2024/02/15	0	42.98	0	0.00	43.80	0	894	0.00%
2024/02/05	2	43.15	2	42.95	42.55	0	889	0.00%
2024/02/02	2	43.63	3	43.85	43.55	-1	888	-0.11%
2024/02/01	0	42.70	0	0.00	42.75	0	876	0.00%
2024/01/31	0	42.45	1	41.95	42.95	-1	878	-0.11%
2024/01/30	2	42.90	1	42.65	42.60	1	874	0.11%
2024/01/29	1	41.70	3	41.75	42.00	-2	868	-0.23%
2024/01/26	1	42.60	0	0.00	41.55	1	868	0.12%
2024/01/25	0	43.08	0	42.90	42.25	0	865	0.00%
2024/01/23	10	42.24	10	43.13	43.45	0	862	0.00%
2024/01/22	0	43.33	0	0.00	42.35	0	846	0.00%
2024/01/19	0	41.35	2	40.43	41.00	-2	843	-0.24%
2024/01/18	2	40.25	0	0.00	40.20	2	843	0.24%
2024/01/17	0	42.15	7	41.07	41.00	-7	847	-0.83%
2024/01/16	1	42.30	7	42.09	41.90	-6	846	-0.71%
2024/01/12	7	41.45	0	0.00	41.30	7	845	0.83%
2024/01/11	1	42.75	1	42.35	42.30	0	843	0.00%
2024/01/10	1	42.10	1	42.60	42.60	0	846	0.00%
2024/01/09	5	42.40	2	42.68	42.30	3	845	0.35%
2024/01/08	1	44.15	2	43.90	43.30	-1	839	-0.12%
2024/01/05	0	44.10	0	0.00	44.25	0	837	0.00%
2024/01/04	2	44.40	0	0.00	44.10	2	838	0.24%
2024/01/03	1	44.70	10	45.30	44.60	-9	838	-1.07%
2023/12/29	1	44.90	1	44.95	44.80	0	832	0.00%
2023/12/28	0	46.30	0	0.00	45.50	0	826	0.00%
2023/12/27	1	46.10	6	45.55	45.50	-5	828	-0.60%
2023/12/26	1	46.10	1	46.05	45.55	0	829	0.00%
2023/12/25	9	47.46	3	47.30	46.30	6	818	0.73%
2023/12/22	2	47.23	3	47.27	47.45	-1	745	-0.13%
2023/12/21	8	46.75	18	46.55	46.55	-10	698	-1.43%
2023/12/20	0	43.70	1	43.60	45.10	-1	669	-0.15%
2023/12/19	1	43.30	1	43.75	42.95	0	651	0.00%
2023/12/18	0	0.00	3	44.77	44.05	-3	644	-0.47%
2023/12/15	4	45.53	7	45.56	44.95	-3	638	-0.47%
2023/12/14	11	47.36	4	46.43	46.20	7	631	1.11%
2023/12/13	22	47.64	14	47.03	46.75	8	589	1.36%
2023/12/12	10	44.73	0	0.00	44.10	10	522	1.91%
2023/12/11	1	44.60	3.2	44.66	44.80	-2.2	521	-0.42%
2023/12/08	1	45.30	7	45.16	45.00	-6	512	-1.17%
2023/12/07	5	45.95	10	46.56	44.55	-5	504	-0.99%
2023/12/06	30	45.54	10	46.94	47.50	20	472	4.23%
2023/12/05	1	43.90	3	43.40	43.25	-2	414	-0.48%
2023/12/04	6	44.98	4	45.16	44.70	2	404	0.49%
2023/12/01	2	44.25	1	43.95	44.70	1	369	0.27%
2023/11/30	6	42.68	6	43.33	42.55	0	343	0.00%
2023/11/29	2	42.13	0	0.00	42.25	2	310	0.64%
2023/11/28	0	40.80	2	41.10	41.35	-2	300	-0.67%
2023/11/27	1	40.35	1	40.00	39.90	0	294	0.00%
2023/11/22	1	41.00	1.1	40.60	41.00	-0.1	301	-0.03%
2023/11/21	2	40.85	0	0.00	40.50	2	304	0.66%
2023/11/17	0	0.00	1	40.50	39.65	-1	303	-0.33%
2023/11/14	2	39.30	1	39.55	38.85	1	309	0.32%
2023/11/10	1	39.25	0	0.00	38.60	1	326	0.31%
2023/11/09	2	39.83	2	40.33	39.60	0	331	0.00%
2023/11/08	0	0.00	1	40.15	40.15	-1	340	-0.29%
2023/11/07	1	38.85	4	38.95	39.25	-3	350	-0.86%
2023/11/03	4	38.78	1	38.55	38.35	3	380	0.79%
2023/10/31	0	0.00	1	37.70	36.90	-1	415	-0.24%
2023/10/30	2	39.25	2	38.80	38.60	0	446	0.00%
2023/10/25	0	0.00	4	39.93	39.65	-4	526	-0.76%
2023/10/23	0	37.00	0	0.00	37.10	0	618	0.00%
2023/10/17	7	39.80	2	40.50	39.50	5	848	0.59%
2023/10/16	2	40.20	0	0.00	40.10	2	893	0.22%
2023/10/12	0	0.00	3	39.90	40.65	-3	1,313	-0.23%
2023/10/11	4	39.74	1	39.85	39.50	3	1,454	0.21%
2023/10/06	0	0.00	10	40.91	40.80	-10	1,516	-0.66%
2023/10/05	0	0.00	1	41.20	41.25	-1	1,573	-0.06%
2023/10/03	1	41.35	1	41.65	41.10	0	1,662	0.00%
2023/10/02	1	41.50	7	41.02	41.70	-6	1,669	-0.36%
2023/09/28	2	39.90	2	39.85	39.95	0	1,682	0.00%
2023/09/27	1	39.05	2	38.83	38.70	-1	1,707	-0.06%
2023/09/26	1	39.65	0	40.00	39.20	1	1,747	0.06%
2023/09/25	1	39.70	4	39.99	40.00	-3	1,790	-0.17%
2023/09/22	0	41.70	0	0.00	39.55	0	1,800	0.00%
2023/09/21	2	39.33	1	39.45	39.20	1	1,805	0.06%
2023/09/20	4	40.08	5	40.09	39.70	-1	1,810	-0.06%
2023/09/19	5	40.10	0	0.00	39.70	5	1,815	0.28%
2023/09/18	1	40.65	0	0.00	40.65	1	1,823	0.05%
2023/09/15	0	0.00	1	40.90	41.00	-1	1,839	-0.05%
2023/09/14	1	41.25	0	0.00	41.45	1	1,846	0.05%
2023/09/12	3	39.75	2	39.75	39.50	1	1,856	0.05%
2023/09/11	2	39.60	0	0.00	39.60	2	1,865	0.11%
2023/09/08	1	39.90	4	39.99	39.85	-3	1,873	-0.16%
2023/09/07	2	40.55	0	0.00	40.55	2	1,889	0.11%
2023/09/06	2	41.75	2	41.75	41.20	0	1,960	0.00%
2023/09/05	3	41.13	2	41.55	41.75	1	2,018	0.05%
2023/09/04	1	41.40	0	0.00	41.30	1	2,039	0.05%
2023/08/31	0	42.00	0	0.00	41.80	0	2,073	0.00%
2023/08/30	4	42.45	4	41.90	42.10	0	2,118	0.00%
2023/08/29	0	0.00	2	41.60	41.45	-2	2,153	-0.09%
2023/08/28	0	0.00	2	41.15	40.70	-2	2,175	-0.09%
2023/08/25	1	42.70	0	0.00	42.70	1	2,202	0.05%
2023/08/24	3	44.17	1	44.10	43.90	2	2,247	0.09%
2023/08/23	0	44.00	0	0.00	43.90	0	2,401	0.00%
2023/08/22	1	45.15	1	44.60	44.10	0	2,548	0.00%
2023/08/21	0	0.00	0	45.05	44.85	0	2,622	0.00%
2023/08/18	2	45.58	0	0.00	44.80	2	2,660	0.08%
2023/08/17	0	0.00	2	45.38	45.80	-2	2,729	-0.07%
2023/08/16	8	43.99	8	44.57	44.75	0	2,792	0.00%
2023/08/15	5	43.77	7	44.09	44.05	-2	2,817	-0.07%
2023/08/11	4	44.38	9.5	43.79	43.50	-5.5	2,889	-0.19%
2023/08/10	4	45.30	4	44.78	44.15	0	3,034	0.00%
2023/08/09	4.1	46.67	9	45.88	46.00	-4.9	3,068	-0.16%
2023/08/08	2	47.30	2	46.70	46.65	0	3,167	0.00%
2023/08/07	8.1	46.28	8	46.74	47.00	0.1	3,180	0.00%
2023/08/04	1	46.00	1	46.90	46.70	0	3,191	0.00%
2023/08/02	2	47.45	3	46.03	45.95	-1	3,204	-0.03%
2023/08/01	3.1	49.30	6	50.52	48.90	-2.9	3,193	-0.09%
2023/07/31	5	51.36	0	0.00	50.80	5	3,177	0.16%
2023/07/28	2	51.15	7	51.60	52.10	-5	3,157	-0.16%
2023/07/27	4	52.85	9	52.50	52.10	-5	3,148	-0.16%
2023/07/26	23.1	55.49	4	52.40	52.10	19.1	3,145	0.61%
2023/07/25	4	56.45	11.1	57.28	57.10	-7.1	3,089	-0.23%
2023/07/24	4	55.20	132.5	54.90	54.40	-128.5	3,003	-4.28%	大賣/鉅額交易
2023/07/21	1.1	53.53	1	51.20	53.80	0.1	2,941	0.00%
2023/07/20	6	52.42	16	52.84	53.80	-10	2,920	-0.34%
2023/07/19	4.2	54.08	4	52.98	52.00	0.2	2,891	0.01%
2023/07/18	67.4	56.35	46.1	56.21	54.60	21.3	2,873	0.74%
2023/07/17	33.3	60.11	151.1	59.79	59.60	-117.8	2,784	-4.23%	大賣/鉅額交易
2023/07/14	81	58.12	63	55.72	59.10	18	2,507	0.72%
2023/07/13	32	53.89	35	54.25	53.80	-3	2,407	-0.12%
2023/07/12	11	54.12	144	53.51	51.50	-133	2,362	-5.63%	大賣/鉅額交易
2023/07/11	26.5	53.58	121	53.77	54.30	-94.5	2,340	-4.04%	大賣/
2023/07/10	15	52.44	6.1	51.40	51.40	8.9	2,324	0.38%
2023/07/07	17	53.25	7	52.11	52.10	10	2,361	0.42%
2023/07/06	67	53.22	6	53.30	53.40	61	2,394	2.55%
2023/07/05	103	53.54	4	53.43	53.50	99	2,401	4.12%	大買/
2023/07/04	114.1	52.01	11	52.75	52.80	103.1	2,384	4.32%	大買/鉅額交易
2023/07/03	101.1	50.48	6	51.42	51.70	95.1	2,374	4.00%	大買/
2023/06/30	4	48.73	2	49.48	49.55	2	2,459	0.08%
2023/06/28	0	0.00	6	48.55	48.55	-6	2,497	-0.24%
2023/06/27	2	48.18	5	47.90	47.60	-3	2,503	-0.12%
2023/06/26	7	49.51	8	48.80	48.45	-1	2,510	-0.04%
2023/06/21	0	0.00	1	48.90	48.90	-1	2,503	-0.04%
2023/06/20	6	48.35	5	47.39	47.25	1	2,496	0.04%
2023/06/19	0	0.00	4	48.11	48.50	-4	2,490	-0.16%
2023/06/16	2	49.05	3	48.45	48.35	-1	2,484	-0.04%
2023/06/15	1	49.00	1	49.15	49.15	0	2,474	0.00%
2023/06/14	2	48.85	2	49.20	48.35	0	2,468	0.00%
2023/06/13	0	0.00	12	49.42	49.50	-12	2,448	-0.49%
2023/06/12	20	52.49	5	49.60	49.20	15	2,427	0.62%
2023/06/09	9	53.51	9.7	53.35	54.20	-0.7	2,353	-0.03%
2023/06/08	0	0.00	8.1	51.23	51.00	-8.1	2,299	-0.35%
2023/06/07	1.2	52.30	3.2	52.40	52.30	-2	2,285	-0.09%
2023/06/06	0.1	52.30	2	52.10	52.20	-1.9	2,284	-0.08%
2023/06/05	5.1	53.01	11	53.28	53.20	-5.9	2,266	-0.26%
2023/06/02	10	52.68	5	52.38	51.80	5	2,228	0.22%
2023/06/01	1	51.10	1	51.80	52.00	0	2,199	0.00%
2023/05/31	9.2	51.58	6	51.92	51.60	3.2	2,178	0.15%
2023/05/30	7	52.89	7	51.33	50.80	0	2,142	0.00%
2023/05/29	29.5	52.80	9	52.97	53.00	20.5	2,098	0.98%
2023/05/26	22	50.21	29.1	51.17	52.70	-7.1	1,994	-0.36%
2023/05/25	12	49.49	9	49.21	48.10	3	1,847	0.16%
2023/05/24	4	47.56	1.2	47.85	48.30	2.8	1,784	0.16%
2023/05/23	5.1	47.68	8.1	48.40	47.70	-3	1,754	-0.17%
2023/05/22	4	46.66	7	46.58	46.80	-3	1,689	-0.18%
2023/05/19	9	45.39	16	44.71	44.00	-7	1,631	-0.43%
2023/05/18	5	45.50	4	45.69	45.65	1	1,625	0.06%
2023/05/17	5.1	44.22	30	43.98	44.80	-24.9	1,668	-1.49%
2023/05/16	29	45.88	50.1	44.92	44.10	-21	1,639	-1.28%
2023/05/15	1.1	43.67	1	43.10	44.50	0.1	1,486	0.00%
2023/05/12	92	43.12	61	43.10	43.75	31	1,432	2.16%
2023/05/11	4.1	41.32	15.7	41.02	39.80	-11.6	1,324	-0.88%
2023/05/10	1	41.50	9	40.90	41.55	-8	1,309	-0.61%
2023/05/09	6	42.06	0	0.00	41.85	6	1,288	0.47%
2023/05/08	6	41.77	3	41.65	41.80	3	1,257	0.24%
2023/05/05	2	40.18	2.1	39.89	39.90	-0.1	1,233	-0.01%
2023/05/04	3	39.97	1	40.50	39.90	2	1,225	0.17%
2023/05/03	3	41.30	3	41.32	40.80	0	1,214	0.00%
2023/05/02	1	42.00	33.4	40.88	42.15	-32.4	1,201	-2.70%
2023/04/28	7.1	40.14	12.2	40.36	40.75	-5.2	1,177	-0.44%
2023/04/26	5	38.38	35.3	38.41	38.75	-30.3	1,155	-2.62%
2023/04/25	3	39.48	2	39.75	38.90	1	1,144	0.09%
2023/04/24	0	0.00	0	40.90	40.80	0	1,125	0.00%
2023/04/21	10	39.80	13	40.88	39.80	-3	1,118	-0.26%
2023/04/20	3	41.87	5	41.60	41.40	-2	1,090	-0.18%
2023/04/19	0	0.00	4	43.76	43.95	-4	1,053	-0.38%
2023/04/18	1	43.55	1.1	43.96	43.50	-0.1	1,029	-0.01%
2023/04/17	33	43.71	5	42.15	42.50	28	985	2.84%
2023/04/14	0	0.00	11	43.25	42.50	-11	962	-1.14%
2023/04/13	11.7	42.78	244.1	42.71	41.70	-232.3	928	-25.03%	大賣/鉅額交易
2023/04/12	5	41.31	3	41.43	40.95	2	861	0.23%
2023/04/11	45	39.82	28	40.35	41.50	17	815	2.09%
2023/04/10	16	39.18	32	38.83	38.60	-16	767	-2.08%
2023/04/07	74	38.09	0	0.00	37.80	74	738	10.02%
2023/04/06	51.1	38.52	2	38.28	38.30	49.1	725	6.76%
2023/03/31	62.1	37.01	23	38.12	38.00	39.1	693	5.64%
2023/03/30	169	37.23	16	37.59	37.65	153	564	27.09%	大買/鉅額交易
2023/03/29	2	34.35	0	0.00	34.25	2	511	0.39%
2023/03/28	0	35.13	0	0.00	34.05	0	513	0.00%
2023/03/27	0	34.98	1	35.20	35.80	-1	503	-0.20%
2023/03/24	1	34.70	0	0.00	34.60	1	502	0.20%
2023/03/23	4	34.71	4	35.14	34.10	0	511	0.00%
2023/03/22	2	33.85	3	34.00	34.40	-1	509	-0.20%
2023/03/21	1	32.90	1	33.20	33.40	0	519	0.00%
2023/03/20	1	32.20	1	32.30	32.40	0	520	0.00%
2023/03/17	3	31.77	15	32.01	31.70	-12	526	-2.28%
2023/03/16	0	0.00	1	33.15	32.65	-1	521	-0.19%
2023/03/15	0	34.50	0	0.00	33.65	0	525	0.00%
2023/03/14	0	33.90	1	33.45	34.05	-1	558	-0.18%
2023/03/13	3	33.15	22	33.82	33.50	-19	564	-3.37%
2023/03/10	1	34.50	3	35.25	34.30	-2	555	-0.36%
2023/03/09	0	35.95	2	35.90	35.35	-2	547	-0.36%
2023/03/08	6	34.98	1	35.10	35.35	5	532	0.94%
2023/03/07	9	35.19	8	34.82	35.10	1	526	0.19%
2023/03/06	0	34.65	5	34.58	34.60	-5	517	-0.97%
2023/03/03	7	34.12	2	34.10	34.10	5	507	0.99%
2023/03/02	31	34.13	0	0.00	33.95	31	502	6.18%
2023/03/01	0	34.08	0	0.00	33.60	0	495	0.00%
2023/02/24	15	35.62	13	34.13	33.85	2	487	0.41%
2023/02/23	1	33.90	18	33.99	34.20	-17	429	-3.96%
2023/02/22	0	34.80	12	34.48	33.90	-12	421	-2.85%
2023/02/21	2	34.70	2	33.80	33.70	0	407	0.00%
2023/02/20	2	35.10	2	34.45	34.45	0	393	0.00%
2023/02/17	1	33.95	3	34.60	35.00	-2	380	-0.53%
2023/02/16	2	34.70	8	34.15	34.20	-6	365	-1.64%
2023/02/15	35	34.75	174	34.27	34.20	-139	337	-41.23%	大賣/鉅額交易
2023/02/14	167	32.85	6.1	32.66	32.85	161	251	64.07%	大買/鉅額交易
2023/02/13	0	29.00	1	29.60	29.90	-1	231	-0.43%
2023/02/09	0	29.30	0	0.00	28.65	0	221	0.00%
2023/02/08	3	29.15	0	0.00	29.00	3	219	1.37%
2023/02/03	0	27.98	0	0.00	27.70	0	210	0.01%
2023/02/02	0	28.10	0	0.00	28.25	0	209	0.00%
2023/01/30	0	26.95	0	0.00	26.60	0	201	0.00%
2023/01/16	2	26.00	0	0.00	26.00	2	200	1.00%
2023/01/12	2	27.60	6	27.80	27.05	-4	195	-2.04%
2023/01/05	1	27.70	0	0.00	27.70	1	189	0.53%
2023/01/04	0	0.00	0	28.05	27.80	0	189	-0.01%
2022/12/30	0	27.60	0	0.00	27.65	0	186	0.00%
2022/12/27	1	27.60	0	0.00	27.55	1	183	0.54%
2022/12/26	0	0.00	0	27.00	26.95	0	181	0.00%
2022/12/21	0	0.00	0.4	27.98	26.70	-0.4	182	-0.22%
2022/12/20	0	28.00	0	0.00	26.45	0	181	0.00%
2022/12/16	2	28.78	0	28.80	28.50	2	173	1.14%
2022/12/15	0	29.40	0	28.40	29.85	0	161	-0.02%
2022/12/14	1	27.50	2	28.45	28.30	-1	145	-0.69%
2022/12/13	6.1	29.02	3	28.90	28.05	3.1	137	2.22%
2022/12/12	2	26.80	1	26.75	27.25	1	121	0.83%
2022/12/09	1	27.10	0	27.20	27.35	1	119	0.82%
2022/12/08	0	0.00	0	26.30	26.35	0	111	-0.03%
2022/12/06	4.1	27.10	5	27.79	27.25	-0.9	105	-0.88%
2022/12/01	0	23.30	0	0.00	23.30	0	61	0.02%
2022/11/24	0	23.00	0	0.00	23.15	0	62	0.00%
2022/11/22	0	23.00	0	0.00	23.00	0	64	0.00%
2022/11/18	0	23.80	0	0.00	23.15	0	67	0.00%
2022/11/15	0	24.00	0	0.00	23.10	0	77	0.00%
2022/11/09	0	22.70	0	0.00	22.70	0	82	0.01%
2022/11/08	0	23.02	0	0.00	22.65	0	86	0.01%
2022/11/04	0	21.95	0	0.00	22.00	0	88	0.00%
2022/11/03	0	22.80	0	0.00	21.95	0	88	0.00%
2022/10/31	0	21.40	0	0.00	21.45	0	96	0.00%
2022/10/20	0	21.40	0	0.00	21.70	0	101	0.00%
2022/09/28	0	22.50	0	0.00	22.10	0	132	0.00%
2022/09/26	0	22.70	2	22.30	22.85	-2	134	-1.48%
2022/09/19	0	23.43	0	0.00	23.50	0	151	0.00%
2022/09/15	0	24.67	0	0.00	24.85	0	150	0.02%
2022/09/14	0	24.60	0	0.00	24.50	0	153	0.01%
2022/09/08	0	25.00	0	0.00	25.05	0	157	0.00%
2022/09/06	0	25.40	0	0.00	25.00	0	164	0.00%
2022/09/02	0	0.00	0	26.20	26.20	0	168	-0.01%
2022/09/01	0	26.40	0	0.00	26.15	0	170	0.00%
2022/08/29	0	27.00	1	26.90	26.65	-1	181	-0.55%
2022/08/23	0	0.00	2	27.23	27.35	-2	204	-0.98%
2022/08/22	1	28.50	0	0.00	27.20	1	205	0.49%
2022/08/16	0	27.20	0.1	28.00	27.35	0	195	-0.02%
2022/08/11	2	26.70	0	0.00	26.40	2	191	1.05%
2022/08/04	0	25.45	0.1	25.40	25.10	-0.1	192	-0.05%
2022/08/03	0	0.00	0	26.30	25.60	0	192	0.00%
2022/08/02	0	0.00	0	26.95	25.60	0	194	0.00%
2022/07/22	0	0.00	0.2	26.30	26.70	-0.2	190	-0.08%
2022/07/21	0	26.60	0.1	26.70	26.25	-0.1	189	-0.03%
2022/07/20	0	0.00	5.6	26.25	26.30	-5.6	189	-2.97%
2022/07/18	0	24.70	0	0.00	24.60	0	184	0.00%
2022/07/15	2	23.70	0	0.00	23.95	2	183	1.09%
2022/07/12	1	23.35	0	0.00	22.75	1	185	0.54%
2022/07/11	0	23.00	0	0.00	22.25	0	180	0.00%
2022/07/07	0	22.75	0	0.00	22.40	0	179	0.00%
2022/07/05	3	23.00	0	0.00	22.85	3	180	1.67%
2022/07/04	0	22.43	0	0.00	22.40	0	181	0.00%
2022/07/01	1	26.50	0	0.00	23.90	1	183	0.54%
2022/06/30	1.1	26.69	0	0.00	26.55	1.1	179	0.61%
2022/06/28	0	29.50	0	0.00	28.90	0	182	0.00%
2022/06/24	0	27.49	0	0.00	27.45	0	176	0.01%
2022/06/23	0	27.10	0	0.00	27.10	0	177	0.00%
2022/06/22	2	27.00	2	27.15	27.15	0	176	0.00%
2022/06/20	0	30.00	0	0.00	28.00	0	174	0.00%
2022/06/13	0	30.60	0	0.00	29.05	0	169	0.00%
2022/06/08	0	0.00	0.1	30.60	30.85	-0.1	170	-0.06%
2022/06/07	0.1	30.80	0	0.00	30.70	0.1	168	0.06%
2022/06/06	4	31.16	2	31.28	31.50	2	163	1.23%
2022/06/02	11	29.24	10	29.30	29.30	1	140	0.71%
2022/05/03	0	0.00	0.1	30.30	30.35	-0.1	149	-0.07%
2022/04/29	0	30.25	0	0.00	30.30	0	150	0.00%
2022/04/27	0.1	29.01	0	0.00	29.30	0.1	151	0.07%
2022/04/26	0	0.00	1	30.15	30.00	-1	149	-0.67%
2022/04/25	1	30.50	0	0.00	30.25	1	148	0.67%
2022/04/20	1	32.70	0	0.00	32.80	1	153	0.65%
2022/04/14	0	0.00	0.2	34.95	34.90	-0.2	164	-0.12%
2022/04/13	0	35.45	0	0.00	35.30	0	168	0.00%
2022/04/12	0	35.47	0	0.00	35.10	0	184	0.00%
2022/04/11	0	36.94	0	0.00	36.05	0	186	0.00%
2022/04/08	0	0.00	2	37.50	37.35	-2	190	-1.05%
2022/04/06	0	36.80	0	0.00	36.65	0	196	0.00%
2022/03/31	0	36.05	3.6	36.37	36.55	-3.6	255	-1.41%
2022/03/29	0	35.80	0	0.00	35.90	0	269	0.00%
2022/03/28	0	35.55	0	0.00	35.05	0	270	0.00%
2022/03/25	0	36.50	0	0.00	36.00	0	271	0.00%
2022/03/22	0	38.80	0	0.00	36.95	0	296	0.00%
2022/03/10	0	37.65	0	0.00	37.55	0	300	0.00%
2022/03/09	0	36.90	0	0.00	37.15	0	300	0.00%
2022/03/08	0	37.45	5	36.55	36.55	-5	302	-1.65%
2022/03/07	0	37.90	0	0.00	37.25	0	301	0.00%
2022/03/04	0	0.00	3	38.50	38.55	-3	298	-1.00%
2022/03/01	0	0.00	40	39.00	38.90	-40	304	-13.13%
2022/02/24	1	39.25	0	0.00	38.70	1	312	0.32%
2022/02/22	0	40.45	1.5	40.18	40.15	-1.5	317	-0.47%
2022/02/18	0	39.90	0	0.00	40.25	0	319	0.00%
2022/02/17	1	39.65	0	0.00	39.25	1	321	0.31%
2022/02/08	0	39.95	0	0.00	40.00	0	339	0.00%
2022/02/07	0	38.45	0	0.00	39.50	0	339	0.00%
2022/01/25	0	42.00	5	38.20	38.15	-5	344	-1.45%
2022/01/24	0	39.46	1	38.50	38.60	-1	351	-0.28%
2022/01/21	0	0.00	2	38.98	39.00	-2	352	-0.57%
2022/01/18	1	40.00	0.2	40.65	40.05	0.8	355	0.22%
2022/01/14	0	0.00	5	39.05	39.00	-5	356	-1.40%
2022/01/11	0	0.00	22	40.69	40.55	-22	356	-6.17%
2022/01/10	0	0.00	1	41.50	41.80	-1	350	-0.29%
2022/01/07	2.1	42.99	0	0.00	42.40	2.1	351	0.58%
2022/01/06	0	0.00	1	43.65	43.50	-1	347	-0.29%
2022/01/05	14	43.95	0	0.00	44.05	14	347	4.03%
2022/01/04	1	42.70	0	0.00	42.90	1	334	0.30%
2022/01/03	0	0.00	3	42.63	42.50	-3	332	-0.90%
2021/12/30	2	43.30	8	43.06	43.00	-6	330	-1.82%
2021/12/29	0	0.00	1	43.80	43.70	-1	328	-0.30%
2021/12/28	7	45.39	1	44.90	44.20	6	328	1.82%
2021/12/27	34	44.38	0	0.00	44.70	34	309	10.98%
2021/12/24	1	41.05	1	41.35	42.70	0	280	0.00%
2021/12/20	0	40.55	0	0.00	40.00	0	272	0.00%
2021/12/17	0	40.83	0	0.00	40.60	0	274	0.00%
2021/12/16	1	41.95	0	0.00	42.00	1	271	0.37%
2021/12/10	0	0.00	2	39.70	39.60	-2	281	-0.71%
2021/12/09	0	39.80	0	0.00	39.60	0	284	0.00%
2021/12/08	0	39.50	0	0.00	39.10	0	287	0.00%
2021/12/07	0	0.00	2.2	39.11	39.20	-2.2	289	-0.76%
2021/12/01	1	39.65	0	0.00	39.50	1	300	0.33%
2021/11/25	0	40.30	0	0.00	40.05	0	303	0.00%
2021/11/23	0	39.70	0	0.00	39.80	0	301	0.00%
2021/11/22	0	39.25	0	0.00	39.50	0	300	0.00%
2021/11/18	0	38.90	0	0.00	38.70	0	302	0.00%
2021/11/17	0.2	39.30	0	0.00	39.05	0.2	299	0.07%
2021/11/02	0	0.00	1.1	41.32	41.10	-1.1	333	-0.33%
2021/10/19	1	39.75	1	40.45	39.75	0	348	0.00%
2021/10/14	0	0.00	3	37.05	36.70	-3	358	-0.84%
2021/10/07	0	0.00	2	40.00	39.90	-2	372	-0.54%
2021/10/06	1	39.50	0	0.00	39.00	1	436	0.23%
2021/10/05	1	40.20	4	40.05	40.20	-3	441	-0.68%
2021/09/30	1	42.65	0	0.00	42.25	1	438	0.23%
2021/09/29	0	0.00	3	42.55	42.55	-3	441	-0.68%
2021/09/28	0	0.00	2	44.35	44.35	-2	441	-0.45%
2021/09/22	2	44.78	15	44.59	44.75	-13	455	-2.86%
2021/09/17	27	55.54	0	0.00	55.60	27	445	6.06%
2021/09/15	1	54.00	0	0.00	54.70	1	441	0.23%
2021/09/10	0	0.00	1	54.50	54.50	-1	457	-0.22%
2021/08/19	0	0.00	2	49.50	49.50	-2	554	-0.36%
2021/08/11	1	51.50	0	0.00	51.50	1	616	0.16%
2021/08/10	0	0.00	0.2	56.60	55.50	-0.2	622	-0.03%
2021/08/02	0	0.00	1.1	56.54	56.60	-1.1	756	-0.15%
2021/07/20	1	59.80	0	0.00	59.60	1	889	0.11%
2021/07/13	5.1	60.46	3	60.33	60.50	2.1	968	0.22%
2021/07/12	0	0.00	1	67.00	67.00	-1	922	-0.11%
2021/07/08	2	66.95	0	0.00	67.10	2	997	0.20%
2021/07/07	0	0.00	21	66.68	66.30	-21	1,080	-1.94%
2021/07/06	0	0.00	2	67.50	67.30	-2	1,111	-0.18%
2021/07/02	0	0.00	5	66.92	66.80	-5	1,285	-0.39%
2021/06/29	0	0.00	3	68.00	67.90	-3	1,410	-0.21%
2021/06/28	4	68.05	0	0.00	68.10	4	1,455	0.27%
2021/06/24	0	67.20	0	0.00	66.80	0	1,524	0.00%
2021/06/22	0.1	66.70	0	0.00	66.00	0.1	1,641	0.01%
2021/06/21	3	67.10	1	66.70	66.60	2	1,647	0.12%
2021/06/16	0	0.00	4	68.03	67.90	-4	1,730	-0.23%
2021/06/15	1	67.90	3	68.00	68.00	-2	1,760	-0.11%
2021/06/11	11	68.70	13	68.79	68.40	-2	1,819	-0.11%
2021/06/10	0	0.00	1	71.80	71.70	-1	1,836	-0.05%
2021/06/08	0	0.00	3	70.80	71.00	-3	1,921	-0.16%
2021/06/03	0	0.00	5	72.10	71.80	-5	2,083	-0.24%
2021/06/02	0	0.00	1	71.80	72.10	-1	2,154	-0.05%
2021/06/01	4	72.43	0	0.00	72.30	4	2,197	0.18%
2021/05/31	5	71.86	30	71.00	71.10	-25	2,265	-1.10%
2021/05/26	1	71.30	1	71.00	70.80	0	2,855	0.00%
2021/05/25	3	71.70	2	71.20	70.80	1	3,128	0.03%
2021/05/24	1	69.80	0	0.00	69.70	1	3,431	0.03%
2021/05/21	0	0.00	2	68.30	68.10	-2	3,723	-0.05%
2021/05/20	2	67.75	1	67.80	66.70	1	3,896	0.03%
2021/05/19	3	67.77	3	65.30	67.70	0	3,941	0.00%
2021/05/18	7	62.16	2	62.90	64.20	5	4,009	0.12%
2021/05/14	0.1	66.60	0	0.00	64.50	0.1	4,047	0.00%
2021/05/13	0	0.00	5	66.00	65.70	-5	4,083	-0.12%
2021/05/12	0	0.00	13	68.05	65.20	-13	4,147	-0.31%
2021/05/11	2	71.45	18	72.46	70.40	-16	4,158	-0.38%
2021/05/10	5	75.90	31	74.87	75.10	-26	4,153	-0.63%
2021/05/07	34	75.97	5	76.06	75.90	29	4,145	0.70%
2021/05/06	2	72.00	5	72.60	72.90	-3	4,123	-0.07%
2021/05/05	5	73.00	0	0.00	71.70	5	4,110	0.12%
2021/05/04	2	67.45	10	69.06	68.00	-8	4,078	-0.20%
2021/05/03	2	72.25	3	71.30	71.00	-1	4,070	-0.02%
2021/04/29	1	75.00	2	74.70	74.70	-1	4,059	-0.02%
2021/04/27	0.1	76.00	0	0.00	76.00	0.1	4,081	0.00%
2021/04/23	1	74.20	0	0.00	75.00	1	4,103	0.02%
2021/04/22	6	74.67	6	75.28	74.20	0	4,128	0.00%
2021/04/21	0	0.00	6	76.88	76.60	-6	4,119	-0.15%
2021/04/20	0	0.00	3	77.20	77.00	-3	4,125	-0.07%
2021/04/19	1	77.30	12	76.69	76.60	-11	4,132	-0.27%
2021/04/16	2	78.60	0	0.00	78.10	2	4,107	0.05%
2021/04/15	2	78.30	0	0.00	78.60	2	4,096	0.05%
2021/04/14	2	78.30	2	77.70	77.40	0	4,085	0.00%
2021/04/13	16.5	77.63	41	77.98	76.10	-24.5	4,044	-0.61%
2021/04/12	19	82.12	142	81.63	80.50	-123	3,986	-3.09%	大賣/鉅額交易
2021/04/09	14	82.81	25	82.24	81.50	-11	3,960	-0.28%
2021/04/08	200.6	82.50	18	82.16	82.90	182.6	3,886	4.70%	大買/鉅額交易
2021/04/07	1	79.00	4	79.20	79.20	-3	3,793	-0.08%
2021/04/06	11	78.28	639	77.81	79.20	-628	3,777	-16.62%	大賣/鉅額交易
2021/04/01	11	80.45	376	79.00	79.00	-365	3,740	-9.76%	大賣/鉅額交易
2021/03/31	8	79.61	207	78.76	79.80	-199	3,709	-5.36%	大賣/鉅額交易
2021/03/30	16	79.26	120	78.37	78.50	-104	3,683	-2.82%	大賣/鉅額交易
2021/03/29	11	79.22	22	78.82	79.30	-11	3,661	-0.30%
2021/03/26	35	78.73	10	78.83	79.10	25	3,640	0.69%
2021/03/24	0	0.00	4	76.15	75.60	-4	3,591	-0.11%
2021/03/23	0	0.00	9	75.32	75.10	-9	3,587	-0.25%
2021/03/22	3	76.73	0	0.00	76.20	3	3,569	0.08%
2021/03/19	1	78.30	14	78.26	78.00	-13	3,543	-0.37%
2021/03/18	5	79.00	22	78.75	78.90	-17	3,524	-0.48%
2021/03/17	38	79.76	58	79.01	78.10	-20	3,510	-0.57%
2021/03/16	30	78.15	2	78.70	77.70	28	3,461	0.81%
2021/03/15	19	77.77	14	77.44	78.30	5	3,422	0.15%
2021/03/12	5	75.70	9	75.91	76.30	-4	3,387	-0.12%
2021/03/11	16	75.89	3	75.30	76.80	13	3,371	0.39%
2021/03/10	10	74.05	5	73.62	72.80	5	3,312	0.15%
2021/03/09	5	74.18	2	74.05	73.60	3	3,295	0.09%
2021/03/08	4.1	74.51	9	74.80	73.30	-4.9	3,268	-0.15%
2021/03/05	3	77.87	1	77.40	76.00	2	3,222	0.06%
2021/03/04	11	79.69	12	78.24	77.90	-1	3,192	-0.03%
2021/03/03	30	79.97	85.2	78.91	78.00	-55.2	3,134	-1.76%
2021/03/02	83	82.80	45	82.42	81.00	38	2,954	1.29%
2021/02/26	50	82.60	36	82.71	84.00	14	2,840	0.49%
2021/02/25	417	81.13	78	83.66	80.50	339	2,799	12.11%	大買/鉅額交易
2021/02/24	519	80.65	294	82.17	81.90	225	2,573	8.75%	大買/大賣/鉅額交易
2021/02/23	792.2	79.06	83	78.77	79.00	709.2	2,292	30.94%	大買/鉅額交易
2021/02/22	89	74.50	59	74.59	75.30	30	2,030	1.48%
2021/02/19	31	68.15	50	68.15	68.50	-19	1,867	-1.02%
2021/02/18	61	68.28	30	66.29	66.50	31	1,846	1.68%
2021/02/17	10	66.44	1	66.20	66.50	9	1,793	0.50%
2021/02/05	0	0.00	7	65.97	64.80	-7	1,811	-0.39%
2021/02/04	14	64.74	3	64.13	64.80	11	1,925	0.57%
2021/02/03	10	63.81	1	63.20	64.30	9	1,898	0.47%
2021/02/02	4	61.38	1	61.90	61.90	3	1,860	0.16%
2021/02/01	1	57.00	1	57.00	56.30	0	1,843	0.00%
2021/01/28	0	0.00	2	60.80	60.90	-2	1,853	-0.11%
2021/01/27	1	61.30	1	61.20	61.20	0	1,871	0.00%
2021/01/26	1	61.90	1	62.30	61.00	0	1,879	0.00%
2021/01/25	6	61.32	5	61.84	61.90	1	1,886	0.05%
2021/01/22	1	60.20	1	60.30	60.20	0	1,892	0.00%
2021/01/21	1	61.30	1	61.00	60.50	0	1,909	0.00%
2021/01/20	2	60.35	1	61.10	60.20	1	1,923	0.05%
2021/01/19	1	64.00	0	0.00	63.20	1	1,924	0.05%
2021/01/18	0	0.00	26	63.83	65.10	-26	1,920	-1.35%
2021/01/15	26	65.02	7	64.01	64.00	19	1,930	0.98%
2021/01/14	9	64.43	0	0.00	63.50	9	1,930	0.47%
2021/01/12	0	0.00	7	61.50	61.20	-7	1,959	-0.36%
2021/01/06	3	63.50	9	64.32	63.40	-6	2,420	-0.25%
2021/01/05	23	63.81	8	62.90	64.50	15	2,459	0.61%
2021/01/04	10	63.37	4	63.10	62.30	6	2,473	0.24%
2020/12/30	4	62.00	5	61.30	61.80	-1	2,539	-0.04%
2020/12/25	1	63.50	0	0.00	63.10	1	2,785	0.04%
2020/12/24	0	0.00	7	61.99	62.50	-7	2,813	-0.25%
2020/12/22	1	61.10	2	60.35	59.20	-1	2,957	-0.03%
2020/12/21	7	59.67	4	60.35	59.80	3	3,079	0.10%
2020/12/14	0	0.00	1	66.80	67.40	-1	3,365	-0.03%
2020/12/08	6	68.10	0	0.00	68.00	6	4,012	0.15%
2020/12/07	0	0.00	2	67.00	67.00	-2	4,135	-0.05%
2020/12/04	0	0.00	2	67.95	68.50	-2	4,227	-0.05%
2020/11/30	1	70.70	0	0.00	69.60	1	4,681	0.02%
2020/11/26	2	71.50	6	71.35	71.50	-4	4,969	-0.08%
2020/11/25	0	0.00	37	72.99	71.10	-37	5,156	-0.72%
2020/11/24	37	74.38	13	72.65	73.20	24	5,206	0.46%
2020/11/23	10	71.63	0	0.00	70.90	10	5,312	0.19%
2020/11/20	0	0.00	8	69.68	70.00	-8	5,590	-0.14%
2020/11/19	0	0.00	1	68.90	68.90	-1	5,936	-0.02%
2020/11/18	0	0.00	1	68.30	68.70	-1	6,386	-0.02%
2020/11/17	2	68.15	1	67.50	67.50	1	6,653	0.02%
2020/11/16	0	0.00	14	70.74	69.30	-14	7,043	-0.20%
2020/11/13	3	70.27	15	69.64	70.40	-12	7,535	-0.16%
2020/11/12	28	71.04	5	70.86	69.00	23	7,785	0.30%
2020/11/11	1	66.80	0	0.00	66.10	1	7,722	0.01%
2020/11/10	1	67.30	1	68.40	67.20	0	7,811	0.00%
2020/11/09	1	70.00	7	69.63	70.60	-6	7,951	-0.08%
2020/11/06	0	0.00	1	69.00	68.70	-1	8,034	-0.01%
2020/11/05	0	0.00	160	67.26	68.10	-160	8,123	-1.97%	大賣/鉅額交易
2020/11/03	1	66.00	0	0.00	65.30	1	8,432	0.01%
2020/10/30	1	66.50	0	0.00	65.20	1	8,871	0.01%
2020/10/29	1	67.40	0	0.00	67.80	1	8,987	0.01%
2020/10/28	0	0.00	11	67.86	67.00	-11	9,023	-0.12%
2020/10/26	1	69.30	1	69.20	68.80	0	9,098	0.00%
2020/10/23	3	69.20	5	69.50	69.80	-2	9,188	-0.02%
2020/10/22	3	69.13	0	0.00	68.60	3	9,238	0.03%
2020/10/21	0	0.00	2	70.00	69.70	-2	9,300	-0.02%
2020/10/20	3	70.43	1	71.20	70.60	2	9,362	0.02%
2020/10/19	2	70.90	0	0.00	70.70	2	9,413	0.02%
2020/10/16	3	72.43	4	72.83	72.00	-1	9,455	-0.01%
2020/10/15	3	75.93	2	76.65	74.30	1	9,824	0.01%
2020/10/14	5	76.14	4	73.98	76.70	1	10,015	0.01%
2020/10/13	2	71.00	0	0.00	71.80	2	10,142	0.02%
2020/10/08	2	73.10	1	74.00	72.50	1	10,584	0.01%
2020/10/06	1	72.50	0	0.00	72.80	1	10,847	0.01%
2020/10/05	1	73.80	2	74.45	73.10	-1	10,807	-0.01%
2020/09/30	1	71.50	2	70.95	72.30	-1	10,736	-0.01%
2020/09/29	0	0.00	2	70.95	70.90	-2	10,703	-0.02%
2020/09/28	4	71.30	4	71.35	71.00	0	10,767	0.00%
2020/09/25	7	68.57	7	68.44	66.70	0	10,860	0.00%
2020/09/24	36	72.01	35	71.48	69.50	1	10,936	0.01%
2020/09/23	3	70.40	0	0.00	70.50	3	10,934	0.03%
2020/09/22	3	68.33	19	68.61	71.10	-16	10,928	-0.15%
2020/09/21	12	71.14	2	72.20	70.70	10	10,895	0.09%
2020/09/18	6	72.10	3	72.30	72.90	3	10,873	0.03%
2020/09/17	3	71.60	1	70.90	70.80	2	10,811	0.02%
2020/09/16	0	0.00	6	71.87	71.30	-6	10,866	-0.06%
2020/09/15	14	72.16	24	71.71	71.30	-10	10,937	-0.09%
2020/09/14	10	64.71	7	67.79	69.60	3	10,773	0.03%
2020/09/11	4	64.93	2	63.95	63.30	2	10,731	0.02%
2020/09/10	32	71.18	4	66.85	69.00	28	10,661	0.26%
2020/09/09	5	69.40	4	69.70	72.30	1	10,650	0.01%
2020/09/08	24	72.21	26	72.54	70.30	-2	10,730	-0.02%
2020/09/07	7	74.87	17	78.58	71.90	-10	10,751	-0.09%
2020/09/04	1	79.80	16	80.17	79.80	-15	10,764	-0.14%
2020/09/03	19	83.37	2	82.90	82.00	17	10,793	0.16%
2020/09/02	13	81.85	13	82.35	82.00	0	10,715	0.00%
2020/09/01	2	80.35	95	80.60	80.10	-93	10,636	-0.87%
2020/08/31	26	84.63	16	86.81	82.70	10	10,516	0.10%
2020/08/28	18	87.28	22	87.58	87.20	-4	10,330	-0.04%
2020/08/27	29	87.28	31	87.11	87.20	-2	10,220	-0.02%
2020/08/26	30	86.17	24	87.27	86.50	6	9,949	0.06%
2020/08/25	16	84.94	8	84.83	83.30	8	9,636	0.08%
2020/08/24	39	84.26	40	85.46	85.00	-1	9,254	-0.01%
2020/08/21	6	78.50	8	78.64	80.00	-2	8,770	-0.02%
2020/08/20	21	73.58	21.5	73.03	72.80	-0.5	8,513	-0.01%
2020/08/19	25	80.03	29	79.32	75.40	-4	8,082	-0.05%
2020/08/18	3	75.07	37	72.46	75.40	-34	7,552	-0.45%
2020/08/17	1	69.70	6	68.78	68.60	-5	7,255	-0.07%
2020/08/14	4	66.80	2	66.85	67.00	2	7,151	0.03%
2020/08/13	43	71.58	54	71.47	68.40	-11	7,037	-0.16%
2020/08/12	7	68.20	6	68.67	70.00	1	6,849	0.01%
2020/08/11	18	67.28	20	67.50	67.50	-2	6,738	-0.03%
2020/08/10	2	67.15	7	69.71	66.90	-5	6,626	-0.08%
2020/08/07	2	69.90	6	70.53	70.10	-4	6,494	-0.06%
2020/08/06	2	68.00	7	70.24	68.00	-5	6,281	-0.08%
2020/08/05	27	67.87	52	67.15	66.00	-25	6,025	-0.41%
2020/08/04	1	69.90	30	67.43	71.30	-29	5,813	-0.50%
2020/08/03	4	63.88	0	0.00	64.90	4	5,675	0.07%
2020/07/31	0	0.00	1	61.80	63.20	-1	5,613	-0.02%
2020/07/30	0	0.00	7	60.30	61.50	-7	5,552	-0.13%
2020/07/29	1	59.00	5	61.60	59.90	-4	5,488	-0.07%
2020/07/28	1	56.60	1	56.00	56.00	0	5,380	0.00%
2020/07/27	3	58.40	1	60.20	60.50	2	5,309	0.04%
2020/07/24	1	63.00	20	65.75	64.70	-19	5,209	-0.36%
2020/07/23	0	0.00	5	61.90	64.40	-5	5,116	-0.10%
2020/07/22	32	63.55	443	61.73	62.70	-411	5,030	-8.17%	大賣/鉅額交易
2020/07/21	18	61.95	17.6	61.67	63.60	0.4	4,909	0.01%
2020/07/20	38	56.09	39	56.02	57.90	-1	4,475	-0.02%
2020/07/17	42	56.71	15	56.48	57.30	27	4,095	0.66%
2020/07/16	24	51.20	104	51.91	52.10	-80	3,794	-2.11%	大賣/
2020/07/15	295	47.04	213	47.03	47.40	82	3,590	2.28%	大買/大賣/
2020/07/14	12	45.08	5	44.38	43.10	7	3,247	0.22%
2020/07/13	2	42.40	0	0.00	44.00	2	3,011	0.07%
2020/07/09	1	39.85	0	0.00	40.25	1	2,853	0.04%
2020/07/08	0	0.00	2	42.10	41.35	-2	2,794	-0.07%
2020/07/07	7	42.00	2	41.30	41.00	5	2,760	0.18%
2020/07/06	8	45.81	14	44.81	43.40	-6	2,638	-0.23%
2020/07/03	105	43.17	4	43.38	44.90	101	2,451	4.12%	大買/鉅額交易
2020/07/02	139	41.90	22	41.89	41.60	117	2,291	5.10%	大買/鉅額交易
2020/07/01	0	0.00	7	38.99	39.55	-7	2,145	-0.33%
2020/06/30	21	40.39	50	39.74	38.00	-29	2,089	-1.39%
2020/06/29	1	39.30	30	38.95	38.90	-29	2,027	-1.43%
2020/06/24	1	38.60	51	38.66	38.95	-50	1,985	-2.52%
2020/06/23	5	38.86	9	39.49	38.60	-4	1,940	-0.21%
2020/06/22	7	39.63	8	39.52	41.00	-1	1,820	-0.05%
2020/06/19	5	36.77	2	36.90	37.30	3	1,628	0.18%
2020/06/18	7	36.63	3	37.40	36.15	4	1,508	0.27%
2020/06/17	2	36.78	3	36.92	36.25	-1	1,393	-0.07%
2020/06/16	7	36.37	10	36.73	36.90	-3	1,316	-0.23%
2020/06/15	6	36.22	5	36.74	37.25	1	1,193	0.08%
2020/06/12	17	34.50	34	33.89	35.40	-17	995	-1.71%
2020/06/11	17	32.87	37	32.36	32.50	-20	781	-2.56%
2020/06/10	12	30.95	22	30.80	31.35	-10	625	-1.60%
2020/06/09	46	29.04	6	29.00	29.35	40	522	7.66%
2020/06/08	5	28.54	25	28.99	28.80	-20	484	-4.13%
2020/06/05	6	27.17	6	28.00	27.90	0	394	0.00%
2020/06/04	43	25.75	5	26.28	26.50	38	353	10.76%
2020/06/03	1	25.55	0	0.00	25.30	1	327	0.31%
2020/05/28	0	0.00	5	22.20	22.50	-5	271	-1.84%
2020/05/27	13	22.88	8	22.83	22.70	5	263	1.90%
2020/05/08	0	0.00	1	21.15	20.85	-1	261	-0.38%
2020/04/30	0	0.00	1	20.70	21.50	-1	258	-0.39%
2020/04/17	1	19.65	0	0.00	19.15	1	252	0.40%
2020/04/10	64	19.21	0	0.00	19.25	64	252	25.40%
2020/04/09	30	19.14	0	0.00	19.20	30	254	11.81%
2020/04/08	26	19.15	0	0.00	19.15	26	254	10.24%
2020/04/07	16	19.04	0	0.00	19.00	16	252	6.35%
2020/04/06	49	19.09	0	0.00	19.20	49	251	19.47%
2020/04/01	52	18.81	1	18.85	18.85	51	252	20.17%
2020/03/31	166	18.46	1	18.70	18.70	165	258	63.87%	大買/鉅額交易
2020/03/30	187	17.34	0	0.00	18.00	187	253	73.73%	大買/鉅額交易
2020/03/27	60	17.49	0	0.00	17.40	60	251	23.84%
2020/03/26	43	17.16	0	0.00	17.40	43	248	17.32%
2020/03/20	2	16.25	3	16.25	16.40	-1	244	-0.41%
2020/03/19	50	15.50	0	0.00	15.50	50	239	20.84%
2020/03/18	0	0.00	1	18.10	17.20	-1	256	-0.39%
2020/03/17	0	0.00	1	18.20	18.00	-1	254	-0.39%
2020/03/13	50	19.60	0	0.00	19.65	50	246	20.27%
2020/03/10	144	24.29	1	24.00	24.45	143	230	62.00%	大買/鉅額交易
2020/03/09	118	24.54	0	0.00	24.60	118	228	51.56%	大買/鉅額交易
2020/03/06	56	24.88	0	0.00	24.90	56	230	24.25%
2020/03/05	20	24.95	0	0.00	25.00	20	234	8.53%
2020/03/04	46	24.75	0	0.00	24.80	46	235	19.49%
2020/03/03	113	24.64	0	0.00	24.85	113	236	47.82%	大買/鉅額交易
2020/03/02	45	24.28	0	0.00	24.10	45	236	19.06%
2020/02/27	127	24.57	0	0.00	24.65	127	235	53.87%	大買/鉅額交易
2020/02/26	67	24.76	100	24.30	24.60	-33	233	-14.11%
2020/02/25	49	25.16	0	0.00	25.25	49	230	21.23%
2020/02/24	139	25.11	1	25.00	25.40	138	231	59.62%	大買/鉅額交易
2020/02/21	172	25.41	0	0.00	25.45	172	229	74.88%	大買/鉅額交易
2020/02/20	62	25.45	0	0.00	25.50	62	227	27.25%
2020/02/19	55	25.48	0	0.00	25.45	55	226	24.29%
2020/02/18	61	25.51	0	0.00	25.50	61	226	26.92%
2020/02/17	86	25.53	0	0.00	25.50	86	225	38.18%
2020/02/14	1	24.95	0	0.00	25.60	1	221	0.45%
2020/02/13	40	24.94	0	0.00	24.95	40	209	19.11%
2020/02/12	26	24.92	0	0.00	24.90	26	208	12.46%
2019/12/25	1	24.70	0	0.00	24.75	1	244	0.41%
2019/11/22	0	0.00	1	25.80	25.85	-1	281	-0.36%
2019/11/12	20	26.10	0	0.00	26.15	20	333	5.99%
2019/11/11	1	26.80	0	0.00	26.65	1	336	0.30%
2019/11/08	0	0.00	1	27.10	26.90	-1	343	-0.29%
2019/10/29	1	26.80	0	0.00	26.75	1	366	0.27%
2019/10/22	0	0.00	2	27.35	27.40	-2	494	-0.40%
2019/10/21	2	26.75	0	0.00	26.80	2	534	0.37%
2019/10/18	3	26.55	3	26.75	27.05	0	576	0.00%
2019/10/01	0	0.00	5	27.50	27.80	-5	571	-0.88%
2019/09/25	5	28.00	0	0.00	28.05	5	583	0.86%
2019/09/24	2	28.50	0	0.00	28.40	2	587	0.34%
2019/09/06	1	29.00	0	0.00	29.15	1	599	0.17%
2019/08/28	0	0.00	1	29.00	28.65	-1	573	-0.17%
2019/08/23	2	29.30	7	29.50	29.70	-5	564	-0.89%
2019/08/20	1	28.20	0	0.00	28.00	1	547	0.18%
2019/08/14	0	0.00	1	27.90	27.65	-1	540	-0.19%
2019/08/13	0	0.00	1	28.25	28.20	-1	527	-0.19%
2019/08/12	0	0.00	13	28.81	29.20	-13	525	-2.48%
2019/08/08	0	0.00	4	28.33	28.40	-4	520	-0.77%
2019/07/31	3	29.63	0	0.00	29.70	3	519	0.58%
2019/07/30	0	0.00	2	29.85	29.65	-2	515	-0.39%
2019/07/29	2	31.10	6	31.39	30.80	-4	506	-0.79%
2019/07/25	1	29.95	0	0.00	30.85	1	442	0.23%
2019/07/23	3	30.40	4	30.38	29.50	-1	419	-0.24%
2019/07/22	20	29.69	22	29.69	29.95	-2	399	-0.50%
2019/07/02	1.1	29.01	1	29.10	29.05	0.1	749	0.01%
2019/07/01	0	0.00	1	28.75	28.95	-1	819	-0.12%
2019/06/27	2	28.93	1	28.70	28.60	1	849	0.12%
2019/06/21	0	0.00	2	28.40	28.10	-2	1,198	-0.17%
2019/06/17	1	27.40	0	0.00	27.40	1	1,255	0.08%
2019/06/13	0	0.00	4	27.50	27.40	-4	1,265	-0.32%
2019/06/10	0	0.00	2	27.35	27.25	-2	1,272	-0.16%
2019/05/31	2	27.50	0	0.00	27.45	2	1,346	0.15%
2019/05/29	2	27.70	0	0.00	27.40	2	1,357	0.15%
2019/05/24	1	26.40	0	0.00	26.30	1	1,361	0.07%
2019/05/13	11	27.65	0	0.00	27.00	11	1,618	0.68%
2019/05/02	1	29.45	0	0.00	29.60	1	1,710	0.06%
2019/04/29	0	0.00	5	29.30	29.25	-5	1,762	-0.28%
2019/04/25	0	0.00	1	32.00	31.60	-1	1,766	-0.06%
2019/04/22	0	0.00	3	32.80	32.60	-3	1,750	-0.17%
2019/04/19	2	32.45	0	0.00	32.60	2	1,741	0.11%
2019/04/18	10	33.04	4	32.96	32.10	6	1,724	0.35%
2019/04/17	16	32.74	22	32.83	32.60	-6	1,669	-0.36%
2019/04/16	13	31.69	20	31.69	31.65	-7	1,654	-0.42%
2019/04/15	12	32.17	1	32.25	31.90	11	1,647	0.67%
2019/04/12	1	30.75	2	31.40	30.75	-1	1,608	-0.06%
2019/04/11	6	31.45	3	31.43	31.50	3	1,599	0.19%
2019/04/08	4	32.10	2	31.55	31.30	2	1,581	0.13%
2019/04/01	1	30.85	0	0.00	30.85	1	1,544	0.06%
2019/03/29	2	31.35	13	31.31	31.40	-11	1,552	-0.71%
2019/03/28	6	32.07	16	31.79	31.80	-10	1,539	-0.65%
2019/03/27	28	32.74	28	32.59	32.80	0	1,509	0.00%
2019/03/26	22	31.63	20	32.09	33.05	2	1,325	0.15%
2019/03/22	0	0.00	6	30.03	30.35	-6	1,182	-0.51%
2019/03/20	0	0.00	1	29.70	29.45	-1	1,147	-0.09%
2019/03/12	0	0.00	20	28.74	28.80	-20	1,140	-1.75%
2019/03/08	2	28.75	2	28.70	28.90	0	1,156	0.00%
2019/03/07	2	28.80	0	0.00	28.85	2	1,161	0.17%
2019/03/06	25	29.99	6	30.01	29.60	19	1,192	1.59%
2019/03/05	2	29.38	4	29.43	29.45	-2	1,174	-0.17%
2019/02/26	0	0.00	5	28.68	28.45	-5	1,167	-0.43%
2019/02/25	1	29.00	8	29.48	29.05	-7	1,159	-0.60%
2019/02/21	2	29.75	24	29.65	29.45	-22	1,142	-1.93%
2019/02/20	52	29.28	1	29.35	29.35	51	1,108	4.60%
2019/02/19	4	29.50	0	0.00	29.25	4	1,093	0.37%
2019/02/18	4	28.44	8	28.40	28.45	-4	1,043	-0.38%
2019/02/15	11	28.90	0	0.00	28.40	11	1,021	1.08%
2019/01/28	20	27.25	2	27.20	27.25	18	872	2.06%
2019/01/24	1	27.00	22	27.10	26.90	-21	811	-2.59%
2019/01/23	24	27.08	1	26.95	27.05	23	800	2.87%
2019/01/21	4	27.35	1	27.20	27.10	3	763	0.39%
2019/01/11	0	0.00	66	25.81	25.65	-66	673	-9.80%
2019/01/10	0	0.00	2	26.75	26.40	-2	663	-0.30%
2019/01/09	2	26.45	0	0.00	26.30	2	656	0.30%
2019/01/08	1	26.90	1	26.95	26.95	0	648	0.00%
2019/01/04	175	24.82	0	0.00	24.85	175	576	30.35%	大買/鉅額交易
2019/01/02	2	26.90	0	0.00	26.20	2	574	0.35%
2018/12/25	0	0.00	1	27.55	26.35	-1	519	-0.19%
2018/12/24	0	0.00	20	26.46	27.50	-20	465	-4.30%
2018/12/21	39	23.85	0	0.00	25.50	39	407	9.56%
2018/12/20	77	23.90	0	0.00	23.90	77	411	18.72%
2018/12/10	20	24.38	0	0.00	24.40	20	420	4.76%
2018/12/04	0	0.00	2	26.85	26.60	-2	430	-0.47%
2018/12/03	2	27.10	2	26.98	27.15	0	443	0.00%
2018/11/29	1	26.55	8	27.50	26.20	-7	435	-1.61%
2018/11/28	0	0.00	20.1	26.50	27.05	-20.1	402	-4.98%
2018/11/27	2	24.75	2	24.55	24.60	0	373	0.00%
2018/11/08	0	0.00	6	24.63	23.80	-6	409	-1.47%
2018/11/07	15	24.16	0	25.50	24.10	15	417	3.60%
2018/11/06	16	23.65	0	0.00	23.65	16	429	3.72%
2018/11/02	0	0.00	5	24.00	23.85	-5	437	-1.14%
2018/11/01	36	23.41	1	23.15	23.30	35	433	8.07%
2018/10/30	0	0.00	1	22.30	22.15	-1	432	-0.23%
2018/10/26	19	21.95	0	0.00	21.95	19	453	4.19%
2018/10/25	0.1	21.90	2	22.10	21.65	-1.9	458	-0.42%
2018/10/09	1	27.95	0	0.00	27.60	1	642	0.16%
2018/09/27	0	0.00	1	30.65	30.10	-1	674	-0.15%
2018/09/07	16	29.51	0	0.00	28.60	16	760	2.10%
2018/09/04	0	0.00	1	30.95	30.90	-1	821	-0.12%
2018/08/30	0	0.00	1	33.05	32.60	-1	962	-0.10%
2018/08/29	0	0.00	22	32.95	32.90	-22	996	-2.21%
2018/08/23	1	32.60	0	0.00	32.40	1	1,122	0.09%
2018/08/22	1	33.15	0	0.00	32.55	1	1,160	0.09%
2018/08/20	0	0.00	2	33.00	32.40	-2	1,416	-0.14%
2018/08/16	0	0.00	1	33.85	34.05	-1	1,517	-0.07%
2018/08/15	0	0.00	2	34.30	34.80	-2	1,624	-0.12%
2018/08/14	1	34.35	2	33.33	34.80	-1	1,649	-0.06%
2018/08/13	0	0.00	6	33.99	33.60	-6	1,790	-0.34%
2018/08/09	1	36.50	0	0.00	36.45	1	1,904	0.05%
2018/08/06	0	0.00	2	37.30	36.95	-2	1,963	-0.10%
2018/08/03	1	36.75	0	0.00	36.85	1	1,986	0.05%
2018/08/02	2	36.93	0	0.00	36.85	2	2,042	0.10%
2018/08/01	2	38.00	0	0.00	37.85	2	2,047	0.10%
2018/07/31	0	0.00	3	38.00	38.10	-3	2,097	-0.14%
2018/07/26	2	39.10	0	0.00	39.10	2	2,083	0.10%
2018/07/25	6	40.63	9	40.11	39.60	-3	2,061	-0.15%
2018/07/24	3	38.80	0	0.00	38.55	3	1,968	0.15%
2018/07/23	0	0.00	1	37.70	37.40	-1	1,952	-0.05%
2018/07/20	1	38.10	0	0.00	37.20	1	1,949	0.05%
2018/07/18	0	0.00	4	38.85	38.15	-4	1,961	-0.20%
2018/07/17	1	38.00	0	0.00	37.95	1	1,943	0.05%
2018/07/13	4	38.05	0	0.00	38.00	4	1,957	0.20%
2018/07/10	0	0.00	5	35.80	35.80	-5	1,976	-0.25%
2018/07/09	2	35.70	27	35.89	36.00	-25	1,980	-1.26%
2018/07/06	0	0.00	2	34.90	35.45	-2	1,983	-0.10%
2018/07/04	1	37.05	0	0.00	37.05	1	1,988	0.05%
2018/07/03	1	38.15	6	39.85	37.80	-5	1,992	-0.25%
2018/07/02	0	0.00	1	39.05	39.00	-1	1,994	-0.05%
2018/06/29	1	38.25	0	0.00	38.85	1	1,993	0.05%
2018/06/22	0	0.00	17	38.47	38.25	-17	2,024	-0.84%
2018/06/21	0	0.00	4	39.03	38.75	-4	2,033	-0.20%
2018/06/20	2	38.30	0	0.00	38.60	2	2,049	0.10%
2018/06/19	1	38.80	0	0.00	39.30	1	2,073	0.05%
2018/06/15	8	39.74	74	39.46	39.10	-66	2,082	-3.17%
2018/06/13	2	41.13	0	0.00	40.80	2	2,155	0.09%
2018/06/12	56	42.01	4	41.95	41.80	52	2,147	2.42%
2018/06/11	7	42.73	43	41.45	42.15	-36	2,132	-1.69%
2018/06/08	1	40.35	0	0.00	40.30	1	2,063	0.05%
2018/06/06	11	40.94	1	41.00	41.30	10	2,139	0.47%
2018/06/04	3	41.13	3	40.80	40.50	0	2,276	0.00%
2018/06/01	2	39.30	1	39.60	39.60	1	2,486	0.04%
2018/05/31	4	42.18	33	40.97	40.10	-29	2,657	-1.09%
2018/05/30	10	40.52	18	40.29	41.00	-8	2,817	-0.28%
2018/05/29	20	43.70	12	42.15	41.15	8	2,862	0.28%
2018/05/28	57	41.02	11	40.94	41.90	46	2,868	1.60%
2018/05/25	6	39.93	14	39.57	39.15	-8	2,965	-0.27%
2018/05/24	1	39.70	5	39.38	39.50	-4	3,101	-0.13%
2018/05/23	10	39.45	73	39.98	39.60	-63	3,135	-2.01%
2018/05/22	0	0.00	17	38.52	38.10	-17	3,165	-0.54%
2018/05/21	27	39.06	21	40.01	38.80	6	3,176	0.19%
2018/05/18	8	37.19	5	36.51	37.90	3	3,055	0.10%
2018/05/17	8	37.23	1	38.50	37.10	7	3,061	0.23%
2018/05/16	1	35.40	0	0.00	35.50	1	3,013	0.03%
2018/05/15	24	36.24	10	36.53	36.25	14	3,088	0.45%
2018/05/14	7	35.96	0	0.00	36.95	7	3,123	0.22%
2018/05/11	56	35.68	0	0.00	35.40	56	3,157	1.77%
2018/05/10	10	36.35	0	0.00	36.10	10	3,235	0.31%
2018/05/09	1	34.90	0	0.00	34.90	1	3,271	0.03%
2018/05/08	0	0.00	1	35.85	34.65	-1	3,501	-0.03%
2018/04/25	1	31.00	0	0.00	30.85	1	4,624	0.02%
2018/04/24	1	30.60	0	0.00	30.45	1	4,641	0.02%
2018/04/23	0	0.00	6	33.80	32.60	-6	4,671	-0.13%
2018/04/20	0	0.00	3	33.35	33.35	-3	4,756	-0.06%
2018/04/19	8	33.68	2	33.88	34.05	6	4,766	0.13%
2018/04/18	1	31.70	1	31.75	31.90	0	4,797	0.00%
2018/04/17	1	30.90	0	0.00	31.30	1	4,802	0.02%
2018/04/12	0	0.00	2	34.63	34.10	-2	4,841	-0.04%
2018/04/11	2	34.85	5	34.60	34.60	-3	4,868	-0.06%
2018/04/10	0	0.00	1	33.80	33.65	-1	4,880	-0.02%
2018/03/31	0	0.00	22	34.06	34.05	-22	4,948	-0.44%
2018/03/30	1	35.05	0	0.00	34.60	1	4,943	0.02%
2018/03/28	0	0.00	1	35.75	35.80	-1	4,989	-0.02%
2018/03/23	1	34.70	1	34.85	34.85	0	4,997	0.00%
2018/03/22	3	36.47	4	35.50	35.50	-1	4,980	-0.02%
2018/03/21	1	38.00	1	37.95	37.05	0	4,951	0.00%
2018/03/20	12	37.40	18	37.67	37.40	-6	4,937	-0.12%
2018/03/19	5	36.99	0	0.00	36.80	5	4,865	0.10%
2018/02/06	0	0.00	1	31.85	30.10	-1	4,044	-0.02%