中探針 (6217)-永豐金-敦南券商分點個股進出

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
46.05
漲跌
▼0.60
漲幅
-1.29%
成交量
3,177張
產業
上櫃電子零組件類股
380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－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/05/07	1	45.80	0	0.00	46.05	1	3,567	0.03%
2024/05/06	8	46.37	5	46.52	46.65	3	3,518	0.09%
2024/05/03	5	46.40	21	46.11	45.80	-16	3,464	-0.46%
2024/05/02	8	45.48	1.2	46.32	45.35	6.8	3,411	0.20%
2024/04/30	10	46.02	1.4	45.90	45.90	8.6	3,384	0.25%
2024/04/29	32.6	45.92	157	45.94	45.60	-124.4	3,362	-3.70%	大賣/鉅額交易
2024/04/26	262	46.56	191	46.93	47.20	71	3,291	2.16%	大買/大賣/
2024/04/25	28	44.65	3	43.80	45.00	25	3,098	0.81%
2024/04/24	0	0.00	6	42.40	43.35	-6	3,063	-0.20%
2024/04/23	8	41.61	0	0.00	41.70	8	3,050	0.26%
2024/04/22	2	42.20	0	0.00	41.40	2	3,043	0.07%
2024/04/19	2	42.30	0	0.00	42.10	2	3,041	0.07%
2024/04/17	4	43.29	3	43.65	43.75	1	3,039	0.03%
2024/04/16	3.1	43.29	7	42.75	42.30	-3.9	3,034	-0.13%
2024/04/15	23	45.32	21	45.08	45.05	2	2,996	0.07%
2024/04/12	3	47.47	36	47.13	46.65	-33	2,966	-1.11%
2024/04/11	0	0.00	21	46.61	46.30	-21	2,849	-0.74%
2024/04/10	10	44.79	13	44.92	44.55	-3	2,762	-0.11%
2024/04/09	2	43.25	43	43.34	43.50	-41	2,718	-1.51%
2024/04/02	1	42.35	0	0.00	42.60	1	2,687	0.04%
2024/04/01	0	0.00	69	42.69	42.75	-69	2,685	-2.57%
2024/03/29	0	0.00	1	42.15	42.20	-1	2,682	-0.04%
2024/03/27	5	42.69	0	0.00	42.60	5	2,665	0.19%
2024/03/26	2.1	42.73	0	0.00	42.45	2.1	2,653	0.08%
2024/03/22	5	42.54	0	0.00	42.50	5	2,610	0.19%
2024/03/21	5.1	42.20	3	42.00	42.05	2.1	2,601	0.08%
2024/03/20	1.1	42.57	0	0.00	41.70	1.1	2,593	0.04%
2024/03/19	0	42.55	0	0.00	42.55	0	2,569	0.00%
2024/03/18	5.1	42.26	0	0.00	42.40	5.1	2,551	0.20%
2024/03/15	16	42.11	0	0.00	41.90	16	2,514	0.64%
2024/03/14	34	42.15	12	43.50	41.95	22	2,474	0.89%
2024/03/13	65	47.72	49	47.57	45.70	16	2,268	0.71%
2024/03/12	78	50.14	171	49.93	49.65	-93	2,117	-4.39%	大賣/
2024/03/11	241	51.51	292	52.11	50.80	-51	1,975	-2.58%	大買/大賣/
2024/03/08	218	49.96	140	48.76	48.75	78	1,661	4.70%	大買/大賣/
2024/03/07	154	50.30	33	50.08	49.60	121	1,462	8.28%	大買/鉅額交易
2024/03/06	84.1	49.84	31	48.80	50.10	53.1	1,290	4.11%
2024/03/05	81	47.36	26	46.85	49.35	55	1,054	5.22%
2024/03/04	6	45.93	15	46.48	46.55	-9	718	-1.25%
2024/03/01	0	0.00	10	42.30	42.35	-10	592	-1.69%
2024/02/29	10	43.59	1	43.45	43.10	9	581	1.55%
2024/02/27	14.1	43.43	26	43.26	43.10	-12	577	-2.07%
2024/02/26	0	0.00	2	44.55	44.15	-2	558	-0.36%
2024/02/23	9	43.18	3	44.85	44.40	6	516	1.16%
2024/02/19	0.1	42.20	0	0.00	42.15	0.1	439	0.02%
2024/02/16	0.2	41.97	0	0.00	42.20	0.2	434	0.03%
2024/02/15	1	41.55	0	0.00	41.50	1	426	0.23%
2024/02/01	0	0.00	3	41.05	41.05	-3	417	-0.72%
2024/01/30	0	0.00	3	40.92	42.15	-3	405	-0.74%
2024/01/29	0	0.00	2	40.45	40.75	-2	352	-0.57%
2024/01/25	0	0.00	13	40.68	40.55	-13	357	-3.64%
2024/01/22	3	40.92	1	41.50	41.25	2	359	0.56%
2024/01/18	0.1	40.10	0	0.00	40.05	0.1	354	0.01%
2024/01/15	1	42.30	1	41.80	41.65	0	350	0.00%
2024/01/05	0	0.00	2	40.33	40.35	-2	305	-0.65%
2024/01/02	0	0.00	2	41.75	41.35	-2	309	-0.65%
2023/12/27	10	41.64	0	0.00	41.60	10	306	3.26%
2023/12/26	10	41.21	0	0.00	41.15	10	300	3.33%
2023/12/15	0	0.00	1	41.40	41.10	-1	297	-0.34%
2023/12/14	1	41.40	0	0.00	41.25	1	299	0.33%
2023/12/12	0	0.00	20	41.28	41.00	-20	308	-6.48%
2023/12/07	0	0.00	0	41.95	41.75	0	393	0.00%
2023/12/04	0	0.00	1	42.65	42.65	-1	418	-0.24%
2023/11/21	1	41.80	1	42.00	41.80	0	541	0.00%
2023/11/15	0	0.00	1	40.50	40.55	-1	552	-0.18%
2023/11/13	2	39.80	0	0.00	39.90	2	566	0.35%
2023/11/10	0.1	40.25	0	0.00	40.20	0.1	572	0.01%
2023/11/01	0.1	40.05	2	39.78	39.70	-2	711	-0.27%
2023/10/30	1	41.20	0	0.00	41.20	1	746	0.13%
2023/10/27	1	41.25	0	0.00	41.20	1	774	0.13%
2023/10/26	0.1	41.98	0	0.00	41.50	0.1	896	0.01%
2023/10/20	1	40.80	0	0.00	41.30	1	1,109	0.09%
2023/10/19	1	41.65	0	0.00	41.65	1	1,183	0.08%
2023/10/11	1	43.25	0	0.00	42.70	1	1,803	0.06%
2023/10/05	1	43.90	0	0.00	43.85	1	1,891	0.05%
2023/10/04	1	43.30	0	0.00	43.40	1	1,909	0.05%
2023/09/26	0.1	43.90	0	0.00	43.80	0.1	2,216	0.00%
2023/09/21	1	44.60	1	44.05	44.00	0	2,367	0.00%
2023/09/20	0.1	45.45	0	0.00	45.20	0.1	2,383	0.00%
2023/09/15	1	46.20	1	46.20	46.65	0	2,687	0.00%
2023/09/14	5	46.64	0	0.00	46.40	5	3,019	0.17%
2023/09/13	0	0.00	4	46.28	46.35	-4	3,036	-0.13%
2023/09/12	2	46.30	1	45.75	45.75	1	3,002	0.03%
2023/09/11	3	44.95	0	0.00	44.75	3	2,993	0.10%
2023/09/06	0	0.00	0	46.10	46.10	0	3,058	0.00%
2023/09/05	0	0.00	1	46.25	46.30	-1	3,062	-0.03%
2023/09/04	0	0.00	1	46.00	45.95	-1	3,100	-0.03%
2023/08/31	2	46.20	1	46.25	46.35	1	3,106	0.03%
2023/08/30	2	45.75	2	44.73	45.65	0	3,072	0.00%
2023/08/29	0.1	42.65	0	0.00	42.80	0.1	3,036	0.00%
2023/08/28	1	42.40	0.5	42.60	42.50	0.5	3,041	0.02%
2023/08/25	1	42.50	1	43.20	42.95	0	3,051	0.00%
2023/08/24	1	43.00	0	0.00	43.00	1	3,056	0.03%
2023/08/23	0	0.00	2	43.00	43.15	-2	3,088	-0.06%
2023/08/22	1	42.70	0	0.00	42.85	1	3,241	0.03%
2023/08/18	2.1	43.80	0	0.00	43.60	2.1	3,236	0.06%
2023/08/15	1	43.40	0	0.00	43.10	1	3,228	0.03%
2023/08/14	1.1	43.49	2	43.88	43.10	-1	3,222	-0.03%
2023/08/11	1	45.50	93	45.14	45.30	-92	3,206	-2.87%
2023/08/10	0.3	46.39	0	0.00	45.20	0.3	3,195	0.01%
2023/08/09	0.1	47.45	0	0.00	47.65	0.1	3,162	0.00%
2023/08/08	1	48.00	2	48.50	48.00	-1	3,156	-0.03%
2023/08/07	1	49.50	3.1	48.67	48.90	-2.1	3,137	-0.07%
2023/08/04	1.1	47.54	0	0.00	47.85	1.1	3,109	0.03%
2023/08/02	2	47.93	0	0.00	47.55	2	3,109	0.06%
2023/08/01	2	48.93	2	49.43	48.70	0	3,082	0.00%
2023/07/31	21	50.82	40	49.87	49.00	-19	3,064	-0.62%
2023/07/28	50.1	50.87	6	50.68	51.90	44.1	2,944	1.50%
2023/07/27	8	48.89	0	0.00	49.00	8	2,853	0.28%
2023/07/26	32	49.58	1.2	48.94	48.70	30.9	2,836	1.09%
2023/07/25	1	49.70	0.6	49.71	49.60	0.4	2,799	0.01%
2023/07/24	40	50.68	1	51.20	49.20	39	2,759	1.41%
2023/07/21	22.4	49.97	6.1	50.83	50.70	16.3	2,693	0.60%
2023/07/20	67	50.86	78.1	50.98	50.10	-11.1	2,608	-0.42%
2023/07/19	1.1	49.20	0	0.00	49.10	1.1	2,299	0.05%
2023/07/18	4	48.33	3.1	48.72	49.50	0.9	2,251	0.04%
2023/07/17	0.1	49.00	0.1	49.20	48.85	0.1	2,201	0.00%
2023/07/14	2.1	48.47	12	49.46	49.40	-10	2,185	-0.46%
2023/07/13	4	49.16	9.2	48.67	48.15	-5.2	2,168	-0.24%
2023/07/12	10	48.05	0	0.00	47.50	10	2,120	0.47%
2023/07/11	0	0.00	5	47.95	47.85	-5	2,160	-0.23%
2023/07/07	5	47.26	1	47.25	48.10	4	2,298	0.17%
2023/07/06	5	48.46	4	48.50	48.30	1	2,348	0.04%
2023/07/05	18	49.97	27	50.26	49.50	-9	2,317	-0.39%
2023/07/04	0	0.00	1	48.75	48.60	-1	2,143	-0.05%
2023/07/03	7	48.54	6	48.23	48.25	1	2,099	0.05%
2023/06/30	3.1	46.94	0	0.00	46.95	3.1	2,024	0.15%
2023/06/29	4	47.11	5	47.54	47.05	-1	2,016	-0.05%
2023/06/28	2.1	46.16	1	46.15	46.10	1.1	1,965	0.06%
2023/06/27	10	47.04	52	47.36	46.10	-42	1,955	-2.15%
2023/06/26	3.1	48.64	17	48.99	48.15	-13.9	1,895	-0.73%
2023/06/21	56.1	49.57	12	48.58	50.00	44.1	1,809	2.44%
2023/06/20	53	49.04	41.1	49.24	49.10	11.9	1,677	0.71%
2023/06/19	0.1	46.20	4	45.84	46.60	-3.9	1,360	-0.29%
2023/06/14	0	0.00	2	46.13	45.65	-2	1,323	-0.15%
2023/06/13	3	46.23	4	45.56	45.80	-1	1,328	-0.08%
2023/06/12	2	44.10	0	0.00	44.10	2	1,291	0.15%
2023/06/09	5	45.15	1	45.15	45.10	4	1,291	0.31%
2023/06/08	0	0.00	3	45.43	45.15	-3	1,309	-0.23%
2023/06/06	10	45.15	12	45.60	45.50	-2	1,344	-0.15%
2023/06/05	0	0.00	3	45.42	45.15	-3	1,376	-0.22%
2023/06/02	3	44.95	0	0.00	44.75	3	1,374	0.22%
2023/06/01	0	0.00	1	44.55	44.75	-1	1,390	-0.07%
2023/05/31	1	44.80	4	45.45	44.75	-3	1,397	-0.21%
2023/05/30	4	44.29	0	0.00	44.30	4	1,396	0.29%
2023/05/29	9	44.60	1	44.90	44.70	8	1,398	0.57%
2023/05/26	7	45.60	18	45.66	45.40	-11	1,386	-0.79%
2023/05/25	0.1	42.40	0	0.00	42.25	0.1	1,258	0.01%
2023/05/24	2	42.38	0	0.00	42.65	2	1,275	0.16%
2023/05/23	1	42.55	0	0.00	42.70	1	1,294	0.08%
2023/05/22	0.1	42.30	1	42.50	42.70	-0.9	1,322	-0.07%
2023/05/19	1	41.80	0	0.00	41.60	1	1,361	0.07%
2023/05/18	2	42.38	0	0.00	41.95	2	1,400	0.14%
2023/05/15	1.1	40.63	0	0.00	40.65	1.1	1,495	0.07%
2023/05/12	4	41.44	0	0.00	41.30	4	1,529	0.26%
2023/05/11	0.1	41.25	0	0.00	40.90	0.1	1,583	0.00%
2023/05/09	3.1	42.20	15.2	42.10	42.15	-12.2	1,803	-0.68%
2023/05/05	1.1	43.01	0	0.00	43.15	1.1	1,838	0.06%
2023/05/04	0	0.00	2	43.93	43.95	-2	1,855	-0.11%
2023/05/03	0	0.00	5	43.72	44.15	-5	1,872	-0.27%
2023/05/02	0	0.00	2	43.15	43.90	-2	1,873	-0.11%
2023/04/27	0	0.00	0.1	43.50	43.00	-0.1	1,894	-0.01%
2023/04/26	0.1	43.20	0	0.00	43.35	0.1	1,896	0.00%
2023/04/25	2	43.65	5	43.15	43.50	-3	1,894	-0.16%
2023/04/24	2	44.93	0	0.00	44.75	2	1,875	0.11%
2023/04/21	2	45.43	14	45.08	44.90	-12	1,872	-0.64%
2023/04/20	5	46.32	3	45.90	45.70	2	1,868	0.11%
2023/04/19	3.1	46.73	21	46.81	46.60	-17.9	1,859	-0.96%
2023/04/18	3.1	48.02	0.1	47.65	47.00	3	1,846	0.16%
2023/04/17	6.1	47.69	1	47.70	47.70	5.1	1,817	0.28%
2023/04/14	0.1	47.82	1	47.95	47.30	-0.9	1,790	-0.05%
2023/04/13	2.1	47.37	2	47.15	47.30	0.1	1,740	0.01%
2023/04/12	2.1	47.89	12.1	47.91	47.85	-10	1,706	-0.59%
2023/04/11	0.1	46.80	1	46.90	47.00	-0.9	1,586	-0.06%
2023/04/10	0	0.00	1	45.10	45.45	-1	1,514	-0.07%
2023/04/07	1	44.80	0	0.00	44.75	1	1,512	0.07%
2023/04/06	0	0.00	1	44.90	44.90	-1	1,514	-0.07%
2023/03/31	2.3	45.19	0	0.00	45.25	2.3	1,514	0.15%
2023/03/28	0.2	45.58	1	45.45	45.10	-0.8	1,537	-0.05%
2023/03/27	0	0.00	4	46.36	46.00	-4	1,532	-0.26%
2023/03/23	2	46.50	1	46.40	46.60	1	1,539	0.06%
2023/03/21	0	45.70	4	45.74	45.50	-4	1,527	-0.26%
2023/03/16	1	44.85	0	0.00	44.35	1	1,627	0.06%
2023/03/15	2	46.00	1	46.30	45.55	1	1,669	0.06%
2023/03/13	12	45.46	0	0.00	46.05	12	1,848	0.65%
2023/03/10	0	0.00	6	47.07	46.75	-6	1,918	-0.31%
2023/03/09	6.3	47.04	0	0.00	46.70	6.3	1,938	0.32%
2023/03/08	0	0.00	1	48.10	48.05	-1	1,986	-0.05%
2023/03/06	0	46.95	0	0.00	47.10	0	1,953	0.00%
2023/02/24	0	0.00	4	47.55	46.75	-4	1,951	-0.21%
2023/02/22	0.1	46.50	2	46.70	46.70	-1.9	1,951	-0.10%
2023/02/21	2	47.40	0	0.00	47.10	2	2,037	0.10%
2023/02/17	5	47.33	0	0.00	47.30	5	2,135	0.23%
2023/02/16	8	47.36	0	0.00	47.50	8	2,196	0.36%
2023/02/15	3	46.95	12	47.00	46.95	-9	2,264	-0.40%
2023/02/09	14	46.40	0	0.00	46.40	14	2,256	0.62%
2023/02/08	6	47.39	0.4	47.51	47.45	5.6	2,220	0.25%
2023/02/07	0.1	46.90	0	0.00	47.15	0.1	2,123	0.00%
2023/02/03	2	45.13	0	0.00	44.65	2	2,038	0.10%
2023/02/02	2	45.25	0	0.00	45.60	2	2,028	0.10%
2023/01/12	1	43.05	1	42.70	42.50	0	2,064	0.00%
2023/01/11	10	42.80	1	42.75	42.75	9	2,071	0.43%
2022/12/30	5	41.90	0	0.00	41.85	5	2,210	0.23%
2022/12/21	0	0.00	1	43.85	43.25	-1	2,420	-0.04%
2022/12/16	0.1	44.50	0	0.00	44.10	0.1	2,503	0.00%
2022/12/15	0.1	45.50	0	45.40	45.15	0	2,513	0.00%
2022/12/09	11.1	45.85	1	45.20	45.80	10.1	2,562	0.39%
2022/12/08	13	46.62	4	46.60	46.55	9	2,533	0.36%
2022/12/07	1	45.00	6	46.04	45.10	-5	2,503	-0.20%
2022/12/06	5	48.31	8	47.88	47.10	-3	2,480	-0.12%
2022/12/05	0	0.00	3	47.20	47.35	-3	2,386	-0.13%
2022/12/02	2	46.00	5	46.21	46.05	-3	2,355	-0.13%
2022/12/01	5	44.69	7	44.89	44.75	-2	2,376	-0.08%
2022/11/30	7	44.74	3	44.73	44.60	4	2,493	0.16%
2022/11/28	0	0.00	1	42.35	42.40	-1	2,427	-0.04%
2022/11/25	0	0.00	10	42.92	42.70	-10	2,451	-0.41%
2022/11/24	1	42.25	10	42.34	42.65	-9	2,462	-0.37%
2022/11/22	5	42.05	2	42.13	42.10	3	2,593	0.12%
2022/11/21	0	0.00	2	42.80	42.80	-2	2,654	-0.08%
2022/11/18	0.7	44.44	0	0.00	43.10	0.7	2,680	0.03%
2022/11/17	1	44.95	6	44.67	44.15	-5	2,696	-0.19%
2022/11/16	11	44.15	6	44.13	44.30	5	2,685	0.19%
2022/11/15	12	43.34	4	43.31	43.30	8	2,639	0.30%
2022/11/14	6	43.08	7	43.06	43.75	-1	2,640	-0.04%
2022/11/11	8	41.54	3	41.82	42.35	5	2,597	0.19%
2022/11/10	0.1	39.55	0	0.00	39.60	0.1	2,537	0.00%
2022/11/09	1.1	40.25	0	0.00	40.35	1.1	2,594	0.04%
2022/11/07	0	0.00	3	42.13	41.90	-3	2,847	-0.11%
2022/11/03	0	0.00	3	41.05	41.70	-3	2,921	-0.10%
2022/11/02	0	0.00	1	41.05	41.00	-1	2,996	-0.03%
2022/11/01	1	40.15	0	0.00	40.05	1	3,052	0.03%
2022/10/27	3	39.17	6	39.48	39.60	-3	3,255	-0.09%
2022/10/26	2	37.70	1.1	37.79	37.60	0.9	3,302	0.03%
2022/10/25	2	38.30	0	0.00	38.10	2	3,517	0.06%
2022/10/24	0	0.00	3	39.33	39.00	-3	3,641	-0.08%
2022/10/21	2	38.13	0	0.00	38.05	2	3,731	0.05%
2022/10/20	1	38.45	0	0.00	38.90	1	3,878	0.03%
2022/10/18	0	0.00	1	40.70	40.30	-1	4,222	-0.02%
2022/10/17	3	38.52	1	39.65	40.40	2	4,392	0.05%
2022/10/14	1	40.00	2	40.60	40.50	-1	4,504	-0.02%
2022/10/13	5	38.60	2	39.20	37.60	3	4,636	0.06%
2022/10/12	2.2	40.12	0	0.00	40.30	2.2	4,635	0.05%
2022/10/11	5	41.24	2	40.88	40.70	3	4,698	0.06%
2022/10/07	2.1	43.50	1	44.00	43.50	1.1	4,732	0.02%
2022/10/06	0	0.00	4.1	44.08	44.30	-4.1	4,778	-0.09%
2022/10/05	5	43.58	2	43.73	43.05	3	4,810	0.06%
2022/10/04	2	44.13	2	44.38	44.40	0	4,862	0.00%
2022/10/03	2	43.93	8	44.11	44.10	-6	4,860	-0.12%
2022/09/30	1	41.05	4	41.64	42.45	-3	4,910	-0.06%
2022/09/29	4	42.24	6	42.87	42.35	-2	5,011	-0.04%
2022/09/28	9	42.64	17	42.41	41.65	-8	5,098	-0.16%
2022/09/27	0	0.00	44	42.86	44.10	-44	5,255	-0.84%
2022/09/26	8.5	43.50	19	43.09	42.45	-10.5	5,367	-0.20%
2022/09/23	10	47.48	0	0.00	47.10	10	5,444	0.18%
2022/09/22	4	47.59	3	48.48	48.55	1	5,589	0.02%
2022/09/21	1	48.45	0	0.00	48.05	1	5,745	0.02%
2022/09/20	7	47.31	2	47.63	47.80	5	5,959	0.08%
2022/09/19	4.1	47.63	0	0.00	46.90	4.1	6,030	0.07%
2022/09/16	6.1	49.08	2	48.88	48.65	4.1	6,147	0.07%
2022/09/15	0	49.60	3	49.88	49.50	-3	6,292	-0.05%
2022/09/14	3	48.87	10	48.30	49.25	-7	6,545	-0.11%
2022/09/13	15	50.29	17	49.96	50.00	-2	6,669	-0.03%
2022/09/12	0.5	49.21	1.8	49.12	49.15	-1.3	6,722	-0.02%
2022/09/08	1.6	48.92	1	49.00	49.00	0.6	6,774	0.01%
2022/09/07	3.3	49.28	29.3	49.37	48.50	-26.1	6,873	-0.38%
2022/09/06	19.7	51.89	8	53.10	51.40	11.7	6,872	0.17%
2022/09/05	5.1	57.14	3	58.33	57.00	2.1	6,896	0.03%
2022/09/02	4	57.60	5	58.18	58.30	-1	7,012	-0.01%
2022/09/01	7.1	58.27	11.1	58.14	57.80	-4	7,096	-0.06%
2022/08/31	2	58.95	0.1	59.20	59.00	2	7,301	0.03%
2022/08/30	2	59.55	9.7	59.55	59.30	-7.7	7,669	-0.10%
2022/08/29	10.1	57.32	1	58.00	58.00	9.1	8,286	0.11%
2022/08/26	5	58.62	13	58.62	58.60	-8	8,335	-0.10%
2022/08/25	1.9	57.26	1.2	57.90	57.30	0.8	8,341	0.01%
2022/08/24	2.9	57.52	1	57.60	57.20	1.9	8,452	0.02%
2022/08/23	24.7	57.63	3	57.70	58.00	21.7	8,483	0.26%
2022/08/22	2	59.30	0	0.00	59.10	2	8,635	0.02%
2022/08/19	0.1	60.60	3	60.50	60.30	-2.9	8,731	-0.03%
2022/08/18	3.6	59.63	4	59.95	59.60	-0.4	8,820	0.00%
2022/08/17	9.1	60.48	2	60.00	59.80	7.1	8,887	0.08%
2022/08/16	3.1	61.00	14	61.42	60.80	-10.9	9,013	-0.12%
2022/08/15	30.1	61.02	33	60.72	60.50	-3	8,970	-0.03%
2022/08/12	26	61.42	16	60.82	61.60	10	8,789	0.11%
2022/08/11	3	59.90	1	60.70	59.40	2	8,686	0.02%
2022/08/10	10	59.26	9	59.44	59.50	1	8,660	0.01%
2022/08/09	9.1	58.92	27	58.79	59.20	-18	8,638	-0.21%
2022/08/08	9.1	60.20	6	60.18	60.00	3.1	8,599	0.04%
2022/08/05	16.1	61.90	7	62.27	61.90	9.1	8,569	0.11%
2022/08/04	4	60.78	44	60.58	61.50	-40	8,574	-0.47%
2022/08/03	10.6	61.68	6	61.48	60.40	4.6	8,506	0.05%
2022/08/02	59	62.84	54	62.05	62.60	5	8,440	0.06%
2022/08/01	20	64.41	11	64.47	63.70	9	8,387	0.11%
2022/07/29	3	63.20	4.1	63.53	63.60	-1.1	8,205	-0.01%
2022/07/28	4	62.78	4.5	63.07	62.50	-0.5	8,208	-0.01%
2022/07/27	2	61.65	1	61.80	63.50	1	8,125	0.01%
2022/07/26	20	62.20	26	62.80	62.80	-6	8,004	-0.07%
2022/07/25	2	60.60	9	61.51	62.00	-7	7,820	-0.09%
2022/07/22	13	60.43	3	60.60	58.80	10	7,743	0.13%
2022/07/21	6	63.57	21	64.43	64.20	-15	7,642	-0.20%
2022/07/20	23	64.26	36.8	64.51	63.20	-13.8	7,570	-0.18%
2022/07/19	1	62.40	1	62.00	61.00	0	7,492	0.00%
2022/07/18	5	61.34	4	61.10	61.30	1	7,641	0.01%
2022/07/15	1	59.90	3.5	59.91	59.90	-2.5	7,876	-0.03%
2022/07/14	1	55.90	1	57.60	58.90	0	8,258	0.00%
2022/07/13	1	58.30	2	57.75	56.70	-1	8,303	-0.01%
2022/07/12	4.6	58.01	2	56.50	56.70	2.6	8,354	0.03%
2022/07/11	9.1	61.27	19	61.15	61.50	-10	8,449	-0.12%
2022/07/08	15.1	61.62	5	61.80	61.20	10.1	8,902	0.11%
2022/07/07	6	61.28	8	60.50	61.50	-2	9,166	-0.02%
2022/07/06	4.1	60.35	9	60.73	58.30	-5	9,245	-0.05%
2022/07/05	8.1	60.69	4	60.73	61.80	4.1	9,254	0.04%
2022/07/04	10	57.95	10	56.85	58.70	0	9,164	0.00%
2022/07/01	15.6	60.55	9	57.44	54.40	6.6	9,276	0.07%
2022/06/30	14.2	61.03	25.8	61.95	60.20	-11.6	9,448	-0.12%
2022/06/29	12	61.94	10	62.72	61.60	2	9,680	0.02%
2022/06/28	29.1	65.94	65	65.85	65.70	-36	9,711	-0.37%
2022/06/27	18	64.27	6	64.07	64.60	12	9,655	0.12%
2022/06/24	14.1	64.75	9	65.13	64.00	5.1	9,642	0.05%
2022/06/23	29.2	64.44	13	63.68	65.20	16.2	9,568	0.17%
2022/06/22	45	64.77	7.1	64.23	64.40	38	9,604	0.40%
2022/06/21	11	61.85	13.1	62.63	63.30	-2.1	9,440	-0.02%
2022/06/20	15	61.47	32	61.23	60.00	-17	9,394	-0.18%
2022/06/17	22.4	63.51	4	63.40	63.30	18.4	9,344	0.20%
2022/06/16	3.1	64.59	5	66.78	63.00	-1.9	9,360	-0.02%
2022/06/15	9	66.74	17	66.05	65.20	-8	9,249	-0.09%
2022/06/14	31	64.79	17	64.65	65.30	14	9,177	0.15%
2022/06/13	4.1	66.86	10	67.46	67.90	-6	8,993	-0.07%
2022/06/10	15	66.18	21.7	65.79	66.50	-6.7	8,864	-0.08%
2022/06/09	11.9	67.28	45	67.65	67.30	-33.1	8,758	-0.38%
2022/06/08	60	69.52	11	69.29	68.70	49	8,533	0.57%
2022/06/07	41.2	69.25	110.7	69.48	68.90	-69.5	8,149	-0.85%	大賣/
2022/06/06	0	0.00	7	63.76	64.50	-7	7,435	-0.09%
2022/06/02	72	63.30	6	63.90	63.80	66	7,388	0.89%
2022/06/01	43	64.40	49	64.10	62.80	-6	7,382	-0.08%
2022/05/31	2	63.95	8	63.64	64.10	-6	7,271	-0.08%
2022/05/30	42	62.80	14	63.69	64.00	28	7,217	0.39%
2022/05/27	9.1	61.62	56	61.38	61.60	-46.9	7,026	-0.67%
2022/05/26	27	60.66	7	60.61	59.70	20	7,005	0.29%
2022/05/25	12	58.42	24.5	59.55	60.00	-12.5	6,902	-0.18%
2022/05/24	76	59.05	178	59.11	57.20	-102	6,862	-1.49%	大賣/鉅額交易
2022/05/23	26	56.99	0	0.00	57.20	26	6,833	0.38%
2022/05/20	0	0.00	17	56.62	57.00	-17	6,877	-0.25%
2022/05/19	11	54.11	0	0.00	55.80	11	6,859	0.16%
2022/05/18	3	56.40	14	56.96	55.30	-11	6,862	-0.16%
2022/05/17	3	55.97	3	55.77	56.10	0	6,947	0.00%
2022/05/16	2	55.10	151	55.33	54.90	-149	6,956	-2.14%	大賣/鉅額交易
2022/05/13	229	53.79	34	53.37	53.80	195	6,967	2.80%	大買/鉅額交易
2022/05/12	9.1	53.67	32	52.51	51.20	-23	6,980	-0.33%
2022/05/11	5	57.18	1	57.00	56.70	4	6,943	0.06%
2022/05/10	2.1	56.22	0	0.00	57.20	2.1	7,110	0.03%
2022/05/09	6	57.15	0	0.00	56.90	6	7,216	0.08%
2022/05/06	65	58.79	2	58.70	58.70	63	7,200	0.87%
2022/05/05	125	60.71	103.5	61.10	60.80	21.5	7,169	0.30%	大買/大賣/
2022/05/04	0	0.00	3	58.70	58.40	-3	7,062	-0.04%
2022/05/03	3	58.20	3.3	58.91	58.30	-0.3	7,073	0.00%
2022/04/29	1	58.80	3	58.93	58.10	-2	7,098	-0.03%
2022/04/28	4	59.15	0	0.00	58.10	4	7,118	0.06%
2022/04/27	18.5	57.98	14	57.49	59.10	4.5	7,082	0.06%
2022/04/26	15	57.84	15	57.98	57.40	0	7,045	0.00%
2022/04/25	5.4	57.20	29	57.74	56.70	-23.7	7,035	-0.34%
2022/04/22	17.3	62.00	14	63.09	60.80	3.3	7,019	0.05%
2022/04/21	24	64.14	26.4	64.30	63.80	-2.4	7,015	-0.03%
2022/04/20	78	65.21	59	65.27	61.80	19	7,272	0.26%
2022/04/19	2	61.20	8	61.21	60.80	-6	7,536	-0.08%
2022/04/18	22.3	59.46	13	59.95	58.90	9.3	7,783	0.12%
2022/04/15	12.2	61.42	3	60.67	59.90	9.2	7,707	0.12%
2022/04/14	55	63.32	54	61.82	61.20	1	7,601	0.01%
2022/04/13	76	60.91	55	61.38	60.60	21	7,316	0.29%
2022/04/12	5.5	59.24	14	59.41	60.20	-8.5	6,943	-0.12%
2022/04/11	15.5	57.44	3	57.73	56.90	12.5	6,754	0.18%
2022/04/08	0	0.00	13	59.52	60.10	-13	6,648	-0.20%
2022/04/07	11	60.21	70	60.99	58.10	-59	6,557	-0.90%
2022/04/06	51.3	60.63	55	60.98	60.40	-3.7	6,308	-0.06%
2022/04/01	70	60.59	111.1	60.57	61.90	-41.1	6,010	-0.68%	大賣/
2022/03/31	139.1	59.71	119	57.78	57.60	20.1	5,620	0.36%	大買/大賣/
2022/03/30	92	59.80	3	59.23	58.50	89	5,416	1.64%
2022/03/29	2	56.80	50	57.00	56.90	-48	5,245	-0.92%
2022/03/28	1	58.00	32	58.60	58.20	-31	5,182	-0.60%
2022/03/25	53	59.02	55	58.53	58.90	-2	5,111	-0.04%
2022/03/24	50	57.70	3	58.00	57.00	47	4,929	0.95%
2022/03/23	1	57.40	5	56.74	56.30	-4	4,852	-0.08%
2022/03/22	0	0.00	3	55.30	55.80	-3	4,764	-0.06%
2022/03/21	11	55.41	12	55.46	55.40	-1	4,736	-0.02%
2022/03/17	0	0.00	1	50.91	51.80	-1	4,661	-0.02%
2022/03/15	0.1	49.30	0	0.00	48.80	0.1	4,720	0.00%
2022/03/11	0	0.00	0.2	50.10	49.55	-0.2	4,836	0.00%
2022/03/10	0	0.00	0.1	51.00	50.90	-0.1	4,839	0.00%
2022/03/09	0.3	49.70	1	49.95	50.00	-0.7	4,847	-0.02%
2022/03/08	2.1	49.65	0	0.00	49.10	2.1	4,873	0.04%
2022/03/07	0.1	51.40	6	51.00	50.30	-5.9	4,861	-0.12%
2022/03/04	14.2	54.97	62	55.01	54.70	-47.8	4,817	-0.99%
2022/03/03	16	56.30	1	56.30	56.50	15	4,822	0.31%
2022/03/02	0	0.00	6	56.97	56.50	-6	4,825	-0.12%
2022/03/01	76	57.17	34	57.71	56.80	42	4,791	0.88%
2022/02/25	4	55.55	8	55.05	55.10	-4	4,712	-0.08%
2022/02/24	12	55.43	0	0.00	53.60	12	4,721	0.25%
2022/02/23	32	57.05	9	57.12	57.30	23	4,676	0.49%
2022/02/22	8	55.60	3	56.23	55.20	5	4,608	0.11%
2022/02/21	0	0.00	2	54.60	55.10	-2	4,637	-0.04%
2022/02/18	32	55.35	34	55.05	55.30	-2	4,675	-0.04%
2022/02/17	27	55.46	50.1	56.61	55.10	-23.1	4,747	-0.49%
2022/02/16	23	55.63	6	55.28	55.50	17	4,719	0.36%
2022/02/15	0.1	55.50	20	56.10	54.70	-19.9	4,753	-0.42%
2022/02/14	4	55.35	36	56.12	55.60	-32	4,752	-0.67%
2022/02/11	50	55.70	12	54.80	55.70	38	4,811	0.79%
2022/02/10	34	55.73	19	56.00	55.60	15	4,875	0.31%
2022/02/09	4	53.88	11	53.34	54.90	-7	4,873	-0.14%
2022/02/08	2	50.40	1	50.50	51.00	1	4,938	0.02%
2022/02/07	1	49.15	1	49.05	49.20	0	5,222	0.00%
2022/01/26	1	47.85	4	47.75	47.50	-3	5,473	-0.05%
2022/01/25	0	0.00	8	47.86	47.20	-8	5,752	-0.14%
2022/01/24	11	48.15	8	47.62	48.30	3	6,135	0.05%
2022/01/21	14	50.48	1.3	50.98	50.00	12.7	6,311	0.20%
2022/01/20	2	52.00	1.4	52.26	52.50	0.6	6,622	0.01%
2022/01/19	4.4	52.18	1	52.50	52.00	3.4	6,877	0.05%
2022/01/18	2	53.70	53	53.48	53.80	-51	7,590	-0.67%
2022/01/17	50	54.50	4	54.65	54.60	46	7,973	0.58%
2022/01/14	10	54.62	4	55.13	53.50	6	8,173	0.07%
2022/01/13	53	59.56	39	57.91	57.10	14	8,297	0.17%
2022/01/12	104	58.88	107	58.23	58.70	-3	8,223	-0.04%	大買/大賣/
2022/01/11	29	56.45	33.1	56.54	55.60	-4.1	7,730	-0.05%
2022/01/10	5	52.14	9.1	52.27	53.30	-4.1	7,877	-0.05%
2022/01/07	10	53.28	20	53.43	52.10	-10	8,109	-0.12%
2022/01/06	32	55.02	28.1	54.63	54.90	3.9	8,064	0.05%
2022/01/04	0	0.00	7	51.96	51.80	-7	7,966	-0.09%
2022/01/03	4	51.28	0	0.00	51.10	4	8,030	0.05%
2021/12/29	1	51.50	1	51.60	51.80	0	8,166	0.00%
2021/12/28	4	52.08	15	52.57	51.80	-11	8,263	-0.13%
2021/12/27	12	51.42	0	0.00	51.50	12	8,408	0.14%
2021/12/24	1	51.60	1	52.10	52.10	0	8,671	0.00%
2021/12/23	1	52.30	8	51.89	51.80	-7	9,340	-0.07%
2021/12/22	10	51.10	0	0.00	51.20	10	9,553	0.10%
2021/12/21	0	0.00	2	50.80	50.80	-2	9,867	-0.02%
2021/12/17	4	50.85	0	0.00	50.60	4	10,208	0.04%
2021/12/16	0	0.00	1	53.10	52.10	-1	10,835	-0.01%
2021/12/15	1	51.90	2	52.45	52.40	-1	11,488	-0.01%
2021/12/14	12	52.38	1	53.10	51.90	11	11,706	0.09%
2021/12/13	4	54.58	2	55.20	54.40	2	11,782	0.02%
2021/12/10	1	56.20	0	0.00	55.90	1	12,077	0.01%
2021/12/09	4	55.78	3	56.83	57.10	1	12,160	0.01%
2021/12/08	1	56.70	8	55.75	57.10	-7	12,307	-0.06%
2021/12/06	1	52.20	1	53.20	53.30	0	12,688	0.00%
2021/12/03	0.1	53.00	3	53.17	52.60	-2.9	12,749	-0.02%
2021/12/02	4.1	52.39	0	0.00	51.80	4.1	12,893	0.03%
2021/12/01	5	53.62	5.2	53.82	54.10	-0.2	13,239	0.00%
2021/11/30	3	54.80	1	55.30	54.40	2	13,691	0.01%
2021/11/29	0	0.00	6	54.13	54.80	-6	14,018	-0.04%
2021/11/26	1	54.10	0.2	53.80	53.40	0.9	14,037	0.01%
2021/11/25	4	55.13	1	55.30	54.80	3	14,045	0.02%
2021/11/24	3	55.00	5	55.56	56.00	-2	14,031	-0.01%
2021/11/23	11	55.78	0	0.00	55.00	11	14,012	0.08%
2021/11/22	1	57.50	1	57.50	57.60	0	13,992	0.00%
2021/11/19	10.1	57.05	7	56.46	56.30	3.1	13,987	0.02%
2021/11/18	9	57.94	1	58.90	57.00	8	13,927	0.06%
2021/11/17	0	0.00	1	58.80	58.20	-1	13,882	-0.01%
2021/11/16	1.1	57.28	1	57.20	57.00	0.1	13,827	0.00%
2021/11/15	25	59.99	23	59.97	59.80	2	13,743	0.01%
2021/11/12	2	59.75	9	59.19	59.80	-7	13,659	-0.05%
2021/11/11	1	58.80	1	58.50	58.30	0	13,595	0.00%
2021/11/10	12.2	57.55	10	58.69	59.00	2.2	13,542	0.02%
2021/11/09	5	60.00	8	59.76	59.60	-3	13,426	-0.02%
2021/11/08	19	59.87	17	62.73	59.20	2	13,320	0.01%
2021/11/05	47.1	62.23	37	62.36	62.30	10	13,157	0.08%
2021/11/04	30	62.67	39	62.87	62.80	-9	12,974	-0.07%
2021/11/03	41	62.12	54	61.60	60.20	-13	12,686	-0.10%
2021/11/02	50	60.90	45.2	63.77	59.20	4.8	12,464	0.04%
2021/11/01	44.2	63.03	44.3	63.39	63.10	-0.1	12,161	0.00%
2021/10/29	34.2	59.90	106	59.82	61.00	-71.8	11,753	-0.61%	大賣/
2021/10/28	113	60.97	110	60.94	58.50	3	11,533	0.03%	大買/大賣/
2021/10/27	82	59.65	88	58.55	59.40	-6	11,303	-0.05%
2021/10/26	105.2	59.29	43.1	59.65	58.00	62.1	11,039	0.56%	大買/
2021/10/25	38	56.50	27.6	56.40	58.40	10.4	10,294	0.10%
2021/10/22	12	53.85	17	53.97	53.10	-5	9,895	-0.05%
2021/10/21	30.2	54.15	48	53.57	52.00	-17.8	9,662	-0.18%
2021/10/20	54.6	54.53	155	53.86	54.20	-100.4	9,464	-1.06%	大賣/
2021/10/19	26.4	51.26	56.1	51.67	51.60	-29.7	8,996	-0.33%
2021/10/18	34.6	50.59	22	50.06	51.00	12.6	8,839	0.14%
2021/10/15	27	48.25	50.8	48.92	49.60	-23.8	8,374	-0.28%
2021/10/14	4	45.30	5	45.55	45.10	-1	8,132	-0.01%
2021/10/13	21	46.56	19	47.34	45.95	2	8,108	0.02%
2021/10/12	0	0.00	36	46.57	46.05	-36	8,058	-0.45%
2021/10/08	130	47.55	2	46.88	47.20	128	8,079	1.58%	大買/鉅額交易
2021/10/07	26	46.45	7	45.95	46.45	19	8,022	0.24%
2021/10/06	27	45.97	17	45.25	44.25	10	8,026	0.12%
2021/10/05	2	45.30	1	45.60	45.95	1	7,962	0.01%
2021/10/04	35	45.00	71.1	46.67	44.75	-36.1	7,865	-0.46%
2021/10/01	15	50.43	15	48.02	47.05	0	7,703	0.00%
2021/09/30	285	52.28	238	53.98	52.00	47	7,445	0.63%	大買/大賣/
2021/09/29	63	51.05	57	50.42	50.20	6	6,807	0.09%
2021/09/28	9	50.84	11.2	51.59	50.40	-2.2	6,711	-0.03%
2021/09/27	31	50.28	24	49.77	49.90	7	6,392	0.11%
2021/09/24	43	51.07	48	51.06	50.40	-5	6,252	-0.08%
2021/09/23	41	51.39	23	51.93	50.90	18	6,037	0.30%
2021/09/22	41.1	49.63	29.5	49.21	50.40	11.6	5,383	0.21%
2021/09/17	0	0.00	10	50.82	50.90	-10	4,722	-0.21%
2021/09/16	11	46.35	5	46.41	46.30	6	4,496	0.13%
2021/09/15	14	47.90	16	47.33	47.30	-2	4,385	-0.05%
2021/09/14	13	45.72	1	45.47	45.45	12	4,069	0.29%
2021/09/13	6.2	47.36	0	0.00	46.80	6.2	3,954	0.16%
2021/09/10	23.6	46.88	23.1	46.24	47.30	0.5	3,729	0.01%
2021/09/09	5.1	43.52	1	44.60	44.40	4.1	3,312	0.12%
2021/09/08	0.2	42.50	0.1	43.05	43.00	0.1	3,213	0.00%
2021/09/07	5.1	44.20	2	44.83	44.55	3.1	3,137	0.10%
2021/09/06	11	47.90	7	47.81	47.20	4	2,976	0.13%
2021/09/03	21	47.55	38	48.01	48.95	-17	2,590	-0.66%
2021/09/02	6	47.09	13	46.43	44.50	-7	2,115	-0.33%
2021/09/01	0	0.00	16	42.55	43.70	-16	1,762	-0.91%
2021/08/31	5	41.60	2	42.85	42.60	3	1,700	0.18%
2021/08/30	10	41.85	0	0.00	41.85	10	1,658	0.60%
2021/08/27	7	41.99	11	42.21	41.50	-4	1,653	-0.24%
2021/08/25	0	0.00	10	41.85	40.90	-10	1,615	-0.62%
2021/08/24	1	40.50	3	41.00	40.95	-2	1,579	-0.13%
2021/08/23	11	40.58	0	0.00	40.55	11	1,566	0.70%
2021/08/13	1	38.60	0	0.00	37.55	1	1,491	0.07%
2021/08/10	5	38.86	5	39.80	38.75	0	1,499	0.00%
2021/08/09	3	41.60	8	40.48	39.90	-5	1,500	-0.33%
2021/08/06	5	42.00	5	43.15	41.25	0	1,508	0.00%
2021/08/05	0	0.00	2	41.48	41.60	-2	1,500	-0.13%
2021/08/04	0	0.00	2	41.90	41.10	-2	1,542	-0.13%
2021/08/02	5	42.00	10	44.20	42.60	-5	1,578	-0.32%
2021/07/30	10	41.10	13.6	41.27	41.15	-3.6	1,461	-0.25%
2021/07/29	2	41.58	0.1	41.25	41.90	1.9	1,477	0.13%
2021/07/28	7	41.25	0	0.00	40.80	7	1,487	0.47%
2021/07/27	2.1	43.54	7	42.76	42.60	-4.9	1,518	-0.32%
2021/07/26	9.6	43.85	6	42.35	43.35	3.6	1,531	0.23%
2021/07/23	11	41.47	0	0.00	41.85	11	1,467	0.75%
2021/07/22	7.1	41.04	15.2	41.45	41.35	-8.1	1,489	-0.55%
2021/07/21	13	39.92	3	41.18	40.30	10	1,496	0.67%
2021/07/20	0	0.00	2	39.75	39.50	-2	1,595	-0.13%
2021/07/16	0.1	40.80	15	40.80	40.60	-14.9	1,870	-0.80%
2021/07/15	16.1	41.01	11	41.23	41.20	5.1	2,152	0.24%
2021/07/14	0	0.00	1	38.70	39.00	-1	2,224	-0.04%
2021/07/13	22	40.36	16	39.60	39.40	6	2,282	0.26%
2021/07/12	2	39.10	1	38.90	38.90	1	2,255	0.04%
2021/07/07	0	0.00	30	37.82	37.80	-30	2,334	-1.29%
2021/07/05	2	40.18	2	40.45	39.95	0	2,371	0.00%
2021/07/02	0	0.00	2	36.55	36.90	-2	2,377	-0.08%
2021/06/25	0	0.00	6	37.00	36.80	-6	2,768	-0.22%
2021/06/24	3	36.35	0	0.00	36.80	3	2,778	0.11%
2021/06/23	0	0.00	10	35.99	36.30	-10	2,795	-0.36%
2021/06/21	0	35.85	0	0.00	35.45	0	2,843	0.00%
2021/06/16	1	35.70	0	0.00	35.70	1	3,216	0.03%
2021/06/15	16	36.39	1	36.40	36.40	15	3,262	0.46%
2021/06/11	4	36.48	0	0.00	36.15	4	3,268	0.12%
2021/06/02	2	35.65	0	0.00	35.60	2	3,338	0.06%
2021/06/01	0	0.00	1	36.50	36.35	-1	3,333	-0.03%
2021/05/28	4	35.19	0	0.00	35.25	4	3,456	0.12%
2021/05/26	1	34.45	0	0.00	34.50	1	3,472	0.03%
2021/05/19	3	32.60	2	33.00	32.90	1	3,524	0.03%
2021/05/18	1	30.45	0	0.00	32.30	1	3,526	0.03%
2021/05/17	0	0.00	1	29.20	29.40	-1	3,528	-0.03%
2021/05/14	1	31.85	1	32.05	31.90	0	3,513	0.00%
2021/05/13	3	30.87	3	31.73	31.90	0	3,500	0.00%
2021/05/12	9	33.25	10	33.88	32.25	-1	3,479	-0.03%
2021/05/11	13	37.18	33	35.52	35.25	-20	3,448	-0.58%
2021/05/10	5	38.93	0	0.00	38.50	5	3,501	0.14%
2021/05/07	10	38.22	5	38.50	39.15	5	3,494	0.14%
2021/05/06	0	0.00	8	37.56	37.85	-8	3,477	-0.23%
2021/05/05	4	39.44	3	39.15	38.20	1	3,445	0.03%
2021/05/04	18	39.12	9	38.67	38.90	9	3,437	0.26%
2021/05/03	15	42.67	17	41.74	41.80	-2	3,381	-0.06%
2021/04/28	2	44.95	1	45.30	44.70	1	3,346	0.03%
2021/04/27	5	45.99	2	46.50	46.00	3	3,437	0.09%
2021/04/26	6	46.99	1.5	47.56	47.15	4.5	3,780	0.12%
2021/04/23	5	45.95	2	46.67	47.00	3	3,738	0.08%
2021/04/22	29	47.13	35	44.35	43.00	-6	3,689	-0.16%
2021/04/21	42	47.35	11	47.05	46.30	31	3,698	0.84%
2021/04/20	1	43.35	4	43.00	44.70	-3	3,410	-0.09%
2021/04/19	2	42.50	14	42.74	42.60	-12	3,361	-0.36%
2021/04/16	2	41.48	1	41.75	41.35	1	3,395	0.03%
2021/04/15	1	40.45	0	0.00	41.20	1	3,634	0.03%
2021/04/14	4	39.00	1	40.15	38.80	3	3,652	0.08%
2021/04/12	3	40.73	0	0.00	40.55	3	3,683	0.08%
2021/04/09	13	42.20	1	42.80	41.80	12	3,650	0.33%
2021/04/08	2.1	42.58	0	0.00	42.30	2.1	3,600	0.06%
2021/04/07	1	41.60	1	41.60	41.80	0	3,462	0.00%
2021/04/06	5	41.96	25	41.76	42.50	-20	3,376	-0.59%
2021/04/01	0	0.00	1	39.90	39.90	-1	3,142	-0.03%
2021/03/30	0	0.00	2	39.40	39.40	-2	3,100	-0.06%
2021/03/29	3	38.82	21	38.95	38.85	-18	3,065	-0.59%
2021/03/24	2	39.40	2	39.50	39.25	0	2,997	0.00%
2021/03/23	0	0.00	1	39.05	39.70	-1	2,980	-0.03%
2021/03/19	4	40.28	13	40.87	40.80	-9	2,829	-0.32%
2021/03/18	20	38.50	6	38.24	38.90	14	2,601	0.54%
2021/03/17	1	38.40	0	0.00	38.00	1	2,560	0.04%
2021/03/15	0	0.00	5	37.85	37.90	-5	2,553	-0.20%
2021/03/11	0	0.00	1	37.80	37.60	-1	2,581	-0.04%
2021/03/03	4	38.63	4	37.45	37.10	0	2,604	0.00%
2021/03/02	0	0.00	1	37.70	37.15	-1	2,488	-0.04%
2021/02/26	0	0.00	2	36.65	37.20	-2	2,469	-0.08%
2021/02/23	3	37.87	3	37.63	37.35	0	2,469	0.00%
2021/02/19	1	36.65	0	0.00	37.65	1	2,442	0.04%
2021/02/18	6	36.78	0	0.00	36.85	6	2,424	0.25%
2021/02/05	9	34.13	2	33.70	34.00	7	2,396	0.29%
2021/02/03	2	33.23	5	33.38	34.00	-3	2,374	-0.13%
2021/02/02	4	32.10	2	32.44	32.65	2	2,357	0.08%
2021/02/01	10	31.94	2	31.85	31.60	8	2,340	0.34%
2021/01/29	13	35.55	0	0.00	34.80	13	2,237	0.58%
2021/01/26	0	0.00	1	36.05	35.95	-1	2,216	-0.05%
2021/01/25	3	37.25	2	37.20	36.95	1	2,196	0.05%
2021/01/22	0	0.00	1	36.85	36.60	-1	2,180	-0.05%
2021/01/21	1	38.40	0	0.00	37.45	1	2,151	0.05%
2021/01/20	5	40.40	4	39.96	38.05	1	2,116	0.05%
2021/01/19	16	41.78	31	42.20	40.85	-15	1,979	-0.76%
2021/01/18	1	39.50	0	0.00	39.30	1	1,586	0.06%
2021/01/15	4	39.20	5	38.96	39.30	-1	1,511	-0.07%
2021/01/14	24	39.88	7	39.36	39.00	17	1,446	1.18%
2021/01/12	2	37.50	0	0.00	36.95	2	1,226	0.16%
2021/01/11	0	0.00	3	39.77	39.35	-3	1,177	-0.25%
2021/01/08	14	40.39	14	39.37	38.90	0	1,305	0.00%
2021/01/07	0	0.00	5	42.20	42.20	-5	1,050	-0.48%
2021/01/06	0	0.00	4	38.40	38.40	-4	992	-0.40%
2021/01/05	0	0.00	1	34.95	34.95	-1	918	-0.11%
2021/01/04	0	0.00	3	33.90	33.90	-3	892	-0.34%
2020/12/31	0	0.00	2	33.50	33.50	-2	892	-0.22%
2020/12/29	1	33.90	6	33.68	33.35	-5	931	-0.54%
2020/12/28	0	0.00	5	33.25	33.35	-5	922	-0.54%
2020/12/23	0	0.00	0	32.00	32.55	0	896	0.00%
2020/12/22	0	0.00	1	33.05	32.55	-1	904	-0.11%
2020/12/11	3	33.67	0	0.00	33.65	3	1,004	0.30%
2020/12/09	11	34.95	0	0.00	34.85	11	1,015	1.08%
2020/12/08	3	35.10	3	34.85	34.95	0	999	0.00%
2020/12/07	0	0.00	5	34.35	34.10	-5	974	-0.51%
2020/10/21	0	0.00	1	35.75	35.65	-1	1,200	-0.08%
2020/10/16	4	37.49	3	38.25	36.50	1	1,165	0.09%
2020/10/15	0	0.00	1	36.40	35.50	-1	931	-0.11%
2020/10/12	0	0.00	1.2	34.21	34.20	-1.2	918	-0.13%
2020/10/08	0	0.00	0	35.25	35.20	0	925	0.00%
2020/09/22	0	0.00	10	35.00	34.95	-10	1,203	-0.83%
2020/09/21	1	35.60	0	0.00	35.55	1	1,199	0.08%
2020/09/16	12	37.15	1	36.05	36.65	11	1,174	0.94%
2020/09/14	1	35.00	2	36.00	35.90	-1	1,071	-0.09%
2020/09/11	2	35.53	0	0.00	35.30	2	1,063	0.19%
2020/09/10	3	35.50	0	0.00	35.50	3	1,057	0.28%
2020/09/09	1	35.10	0	0.00	35.10	1	1,032	0.10%
2020/09/08	1	36.10	2	36.30	35.85	-1	1,014	-0.10%
2020/09/07	4	38.15	5	38.62	37.00	-1	989	-0.10%
2020/09/04	13	37.09	12	37.28	37.80	1	836	0.12%
2020/09/03	0	0.00	1	32.95	34.40	-1	672	-0.15%
2020/08/25	1	30.80	0	0.00	30.85	1	668	0.15%
2020/08/19	1	31.50	0	0.00	31.20	1	682	0.15%
2020/08/17	0	0.00	10	31.89	32.00	-10	701	-1.43%
2020/08/10	1	31.45	1	31.80	31.50	0	695	0.00%
2020/08/03	0	0.00	0.1	32.65	32.60	-0.1	710	-0.01%
2020/07/31	0	0.00	1	32.40	32.20	-1	712	-0.14%
2020/07/30	0	0.00	2	32.80	32.80	-2	717	-0.28%
2020/07/29	0	0.00	1	32.30	32.30	-1	721	-0.14%
2020/07/28	1	31.65	0	0.00	30.60	1	761	0.13%
2020/07/23	0	0.00	7	34.67	34.30	-7	750	-0.93%
2020/07/21	0	0.00	4	34.95	34.75	-4	751	-0.53%
2020/07/17	2	34.03	0	0.00	33.50	2	742	0.27%
2020/07/16	0	0.00	1	35.05	34.70	-1	737	-0.14%
2020/07/15	2	36.10	0	0.00	35.70	2	737	0.27%
2020/07/14	1	36.90	0	0.00	35.55	1	757	0.13%
2020/07/13	7	38.31	0	0.00	38.05	7	748	0.94%
2020/07/10	3	39.03	6	39.20	39.00	-3	732	-0.41%
2020/07/09	0	0.00	2	38.00	38.00	-2	584	-0.34%
2020/07/08	1	34.50	10	33.70	34.55	-9	527	-1.71%
2020/07/07	10	34.70	0	0.00	34.50	10	513	1.95%
2020/07/06	0	0.00	5	33.38	34.00	-5	482	-1.04%
2020/06/05	0	0.00	1	32.55	32.40	-1	536	-0.19%
2020/05/26	1	32.50	0	0.00	31.70	1	537	0.19%
2020/05/20	0	0.00	3	30.30	30.15	-3	512	-0.59%
2020/05/18	4	29.41	3	29.40	30.00	1	513	0.19%
2020/05/15	0	0.00	2	29.93	29.85	-2	510	-0.39%
2020/05/12	0	0.00	5	31.89	31.75	-5	509	-0.98%
2020/05/11	4	32.15	0	0.00	32.10	4	513	0.78%
2020/05/06	0	0.00	1	31.60	31.10	-1	503	-0.20%
2020/05/05	10	31.61	3	31.45	31.50	7	498	1.40%
2020/05/04	11	32.73	5	32.69	32.15	6	492	1.22%
2020/04/29	0	0.00	1	30.40	30.45	-1	453	-0.22%
2020/04/21	3	28.90	0	0.00	29.00	3	463	0.65%
2020/04/20	1	29.75	0	0.00	29.70	1	460	0.22%
2020/04/17	1	30.00	0	0.00	29.45	1	456	0.22%
2020/04/16	0	0.00	1	30.05	30.05	-1	425	-0.24%
2020/04/09	2	25.30	0	0.00	25.65	2	428	0.47%
2020/04/08	0	0.00	1	25.50	26.10	-1	428	-0.23%
2020/04/07	0	0.00	1	23.75	24.00	-1	451	-0.22%
2020/03/27	0	0.00	1	21.70	21.55	-1	636	-0.16%
2020/03/19	1	18.25	0	0.00	18.25	1	644	0.16%
2020/03/16	0	0.00	5	23.99	22.80	-5	667	-0.75%
2020/03/13	2	23.55	6	23.55	23.95	-4	675	-0.59%
2020/03/12	2	26.15	3	26.73	26.15	-1	681	-0.15%
2020/03/11	0	0.00	3	29.87	28.95	-3	793	-0.38%
2020/03/09	1	30.00	0	29.60	29.60	1	830	0.12%
2020/03/04	4	31.76	4	32.00	31.75	0	872	0.00%
2020/02/26	1	31.85	0	0.00	31.85	1	870	0.11%
2020/02/25	4	32.26	0	0.00	32.40	4	924	0.43%
2020/02/24	1	32.30	0	0.00	32.45	1	977	0.10%
2020/02/21	0	0.00	1	33.20	32.95	-1	998	-0.10%
2020/02/20	0	0.00	10	33.12	33.20	-10	1,057	-0.95%
2020/02/19	0	0.00	11	33.00	32.85	-11	1,088	-1.01%
2020/02/18	0	0.00	3	32.95	32.80	-3	1,091	-0.27%
2020/02/17	2	33.15	0	0.00	32.85	2	1,093	0.18%
2020/02/13	1	33.60	0	0.00	33.20	1	1,101	0.09%
2020/02/12	1	33.45	4	33.19	33.45	-3	1,109	-0.27%
2020/02/10	1	31.60	0	0.00	31.70	1	1,127	0.09%
2020/02/06	2	33.15	0	0.00	33.25	2	1,222	0.16%
2020/02/05	1	33.00	0	0.00	32.70	1	1,225	0.08%
2020/02/04	0	0.00	2	31.03	31.80	-2	1,228	-0.16%
2020/02/03	4	30.09	0	0.00	30.45	4	1,246	0.32%
2020/01/31	0	0.00	5	32.40	32.75	-5	1,336	-0.37%
2020/01/30	4	33.63	0	0.00	33.35	4	1,341	0.30%
2020/01/17	3	37.05	0	0.00	37.00	3	1,422	0.21%
2020/01/14	0	0.00	1	37.05	37.20	-1	1,447	-0.07%
2020/01/09	2	36.68	0	0.00	36.40	2	1,472	0.14%
2020/01/08	7	36.34	6	36.50	36.25	1	1,476	0.07%
2020/01/06	2	37.38	0	0.00	37.15	2	1,481	0.14%
2020/01/03	2	37.85	4.5	38.08	37.90	-2.5	1,482	-0.17%
2020/01/02	0	0.00	2	38.75	38.55	-2	1,484	-0.13%
2019/12/31	2.5	39.42	0	0.00	38.60	2.5	1,498	0.17%
2019/12/30	9	39.23	2	39.20	39.50	7	1,473	0.47%
2019/12/27	11	39.18	5	38.80	39.00	6	1,425	0.42%
2019/12/26	5	39.00	1	39.15	38.50	4	1,406	0.28%
2019/12/25	17	39.15	7	38.88	38.80	10	1,400	0.71%
2019/12/24	2.5	38.43	2	38.75	39.05	0.5	1,412	0.04%
2019/12/23	1.5	38.13	1	38.10	38.00	0.5	1,366	0.04%
2019/12/19	14	38.08	9	37.91	37.85	5	1,393	0.36%
2019/12/16	3	37.62	0	0.00	37.70	3	1,440	0.21%
2019/12/13	2	38.10	0	0.00	37.55	2	1,450	0.14%
2019/12/12	0	0.00	1	38.50	38.50	-1	1,448	-0.07%
2019/12/10	4	38.99	4	38.51	38.45	0	1,487	0.00%
2019/12/09	3	38.38	6	38.81	38.35	-3	1,506	-0.20%
2019/12/06	5	40.11	7	39.48	39.10	-2	1,519	-0.13%
2019/12/05	2	38.30	1	38.55	38.50	1	1,425	0.07%
2019/12/04	2	37.60	3	37.32	37.35	-1	1,470	-0.07%
2019/12/03	3	38.10	3	37.93	37.65	0	1,730	0.00%
2019/11/29	5	37.35	0	0.00	37.00	5	1,794	0.28%
2019/11/26	1	37.65	0	0.00	37.65	1	1,907	0.05%
2019/11/25	0	0.00	5	37.85	37.75	-5	1,924	-0.26%
2019/11/22	7	39.09	2	38.20	38.15	5	1,937	0.26%
2019/11/19	2	38.80	1	38.35	38.05	1	1,940	0.05%
2019/11/18	0	0.00	4	38.09	38.20	-4	1,911	-0.21%
2019/11/15	0	0.00	2	36.95	36.80	-2	1,933	-0.10%
2019/11/14	2	36.75	0	0.00	36.70	2	2,134	0.09%
2019/11/12	0	0.00	1	37.10	37.05	-1	2,264	-0.04%
2019/11/11	1	36.85	1	36.70	36.50	0	2,394	0.00%
2019/11/07	0	0.00	6	38.10	37.65	-6	2,640	-0.23%
2019/11/06	11	39.21	7	38.71	38.50	4	2,684	0.15%
2019/11/05	6	37.75	6	37.93	37.60	0	2,739	0.00%
2019/11/04	2	38.05	0	0.00	38.00	2	2,847	0.07%
2019/11/01	0	0.00	4	38.30	38.20	-4	2,861	-0.14%
2019/10/30	4	39.01	5	38.85	38.85	-1	2,934	-0.03%
2019/10/29	1	37.60	1	38.00	37.35	0	3,122	0.00%
2019/10/28	1	37.65	0	0.00	37.70	1	3,159	0.03%
2019/10/25	1	38.80	4	38.63	38.30	-3	3,164	-0.09%
2019/10/24	0	0.00	2	37.40	37.75	-2	3,087	-0.06%
2019/10/22	1	36.50	2	36.50	36.50	-1	3,078	-0.03%
2019/10/17	1	36.80	0	0.00	36.60	1	3,097	0.03%
2019/10/15	1	36.55	0	0.00	36.10	1	3,089	0.03%
2019/10/14	0	0.00	1	36.15	35.85	-1	3,090	-0.03%
2019/10/09	0	0.00	2	36.23	36.05	-2	3,081	-0.06%
2019/10/07	8	37.38	5	37.25	37.25	3	3,070	0.10%
2019/10/03	7	38.70	1	38.60	38.60	6	3,064	0.20%
2019/10/02	0	0.00	1	37.80	38.20	-1	3,077	-0.03%
2019/09/27	3	37.25	3	37.28	37.00	0	3,141	0.00%
2019/09/26	3	39.90	0	0.00	39.20	3	3,117	0.10%
2019/09/25	0	0.00	2	39.60	39.50	-2	3,138	-0.06%
2019/09/24	1	40.20	11	40.65	40.10	-10	3,170	-0.32%
2019/09/23	14	40.29	4	40.05	40.05	10	3,151	0.32%
2019/09/20	0	0.00	3	39.15	39.00	-3	3,144	-0.10%
2019/09/19	1	39.30	2	39.93	39.30	-1	3,132	-0.03%
2019/09/18	2	39.63	1	39.60	39.60	1	3,156	0.03%
2019/09/17	2	39.78	1	40.00	39.60	1	3,158	0.03%
2019/09/16	0	0.00	2	40.08	39.95	-2	3,164	-0.06%
2019/09/12	3	40.80	5	40.85	40.80	-2	3,237	-0.06%
2019/09/10	5	40.78	4	40.70	40.55	1	3,258	0.03%
2019/09/09	0	0.00	6	40.18	40.40	-6	3,245	-0.18%
2019/09/06	5	41.37	19	41.73	41.35	-14	3,229	-0.43%
2019/09/05	18	42.31	18	41.77	42.00	0	3,177	0.00%
2019/09/04	3	39.43	1	39.25	39.55	2	2,963	0.07%
2019/09/03	10	39.93	1	39.45	39.45	9	3,003	0.30%
2019/09/02	0	0.00	4	39.14	39.45	-4	2,933	-0.14%
2019/08/30	0	0.00	7	37.69	37.80	-7	2,909	-0.24%
2019/08/29	1	36.75	8	36.87	36.60	-7	2,883	-0.24%
2019/08/27	1	36.75	7	36.68	36.70	-6	2,876	-0.21%
2019/08/26	18	36.81	0	0.00	35.95	18	2,885	0.62%
2019/08/23	1	38.00	1	38.00	38.10	0	2,868	0.00%
2019/08/22	5	39.81	2	39.20	38.80	3	2,836	0.11%
2019/08/21	8	39.12	7	39.44	39.30	1	2,800	0.04%
2019/08/20	5	39.89	4	39.40	39.15	1	2,791	0.04%
2019/08/19	23	40.91	12	40.94	40.05	11	2,784	0.40%
2019/08/16	13	39.12	11	39.45	39.50	2	2,616	0.08%
2019/08/15	1	37.75	7	37.66	37.70	-6	2,557	-0.23%
2019/08/14	12	39.01	14	39.06	38.30	-2	2,577	-0.08%
2019/08/13	5	39.16	8	39.24	39.10	-3	2,491	-0.12%
2019/08/12	84	39.01	89	38.82	39.00	-5	2,487	-0.20%
2019/08/08	8	36.77	11	36.80	36.65	-3	2,509	-0.12%
2019/08/07	21	37.05	12	36.22	36.20	9	2,505	0.36%
2019/08/06	10	35.24	6	35.01	36.40	4	2,443	0.16%
2019/08/05	2	33.95	2	33.10	33.10	0	2,405	0.00%
2019/08/02	2	33.65	0	0.00	33.50	2	2,523	0.08%
2019/07/31	165	38.16	168	38.14	36.80	-3	2,606	-0.12%	大買/大賣/
2019/07/30	0	0.00	0.1	36.00	35.80	-0.1	2,489	0.00%
2019/07/11	5	34.30	5	34.55	34.40	0	3,023	0.00%
2019/07/08	5	35.00	5	35.30	35.10	0	3,026	0.00%
2019/07/05	2	36.80	2	36.20	36.20	0	3,033	0.00%
2019/07/04	0	0.00	2	36.25	36.15	-2	2,996	-0.07%
2019/07/03	1	35.55	0	0.00	35.40	1	3,029	0.03%
2019/07/01	2	36.53	1	36.15	36.15	1	2,988	0.03%
2019/06/27	1	35.90	0	0.00	35.55	1	2,932	0.03%
2019/06/26	5	34.90	5	35.20	35.25	0	2,906	0.00%
2019/06/21	0	0.00	1	35.60	35.40	-1	2,843	-0.04%
2019/06/20	9	36.68	3	35.85	35.85	6	2,820	0.21%
2019/06/19	7	35.01	6	35.27	35.10	1	2,720	0.04%
2019/06/12	1	33.80	5	33.78	34.35	-4	2,575	-0.16%
2019/06/11	11	33.47	6	33.65	33.30	5	2,535	0.20%
2019/06/06	10	31.80	1	31.75	31.75	9	2,455	0.37%
2019/06/05	1	31.75	0	0.00	30.80	1	2,401	0.04%
2019/05/31	0	0.00	1	31.40	31.60	-1	2,367	-0.04%
2019/05/30	0	0.00	1	31.35	31.40	-1	2,338	-0.04%
2019/05/28	1	30.65	0	0.00	30.90	1	2,302	0.04%
2019/05/23	1	30.90	1	30.45	30.25	0	2,222	0.00%
2019/05/20	0	0.00	0.2	31.15	31.15	-0.2	2,097	-0.01%
2019/05/17	1	34.60	1.1	34.68	33.45	-0.1	2,045	0.00%
2019/05/16	34	37.05	21.2	38.36	36.35	12.8	1,941	0.66%
2019/05/15	47	36.13	59	35.98	36.20	-12	1,766	-0.68%
2019/05/13	24.1	36.50	26	36.29	37.05	-1.9	1,624	-0.12%
2019/05/10	0.1	36.95	1	36.60	37.00	-0.9	1,544	-0.06%
2019/05/09	1	34.50	4.2	36.91	34.90	-3.2	1,405	-0.23%
2019/05/07	66.1	36.69	66	36.44	37.10	0.1	1,216	0.01%
2019/05/06	2	33.65	3	33.83	34.20	-1	1,041	-0.10%
2019/05/03	3.1	34.42	4	34.70	35.00	-0.9	973	-0.09%
2019/05/02	55	34.56	54	34.49	35.10	1	913	0.11%
2019/04/30	2	32.20	2	33.13	33.20	0	702	0.00%
2019/04/29	1.1	29.66	4	30.24	30.20	-2.9	544	-0.53%
2019/04/26	1	29.20	0	0.00	28.25	1	473	0.21%
2019/04/25	2	28.43	0	0.00	29.10	2	445	0.45%
2019/04/11	1	27.30	0	0.00	26.95	1	275	0.36%
2019/04/10	0	27.10	0	0.00	27.25	0	240	0.00%
2019/04/09	3	27.15	1	26.45	27.55	2	213	0.94%
2019/04/01	0	22.05	0	0.00	22.15	0	133	0.00%
2019/03/05	0	20.75	0	0.00	20.80	0	101	0.00%
2019/02/25	0	0.00	2	21.70	21.60	-2	96	-2.10%
2018/12/04	0.2	21.00	0	0.00	21.10	0.2	127	0.16%
2018/11/12	0	19.40	0	0.00	19.30	0	135	0.00%
2018/09/13	0.1	20.65	0.2	20.65	20.80	-0.1	113	-0.10%
2018/09/12	1	22.30	0	0.00	21.15	1	103	0.97%
2018/09/10	1	20.00	0.1	22.05	19.90	0.9	91	0.99%
2018/08/13	0.1	24.90	0	0.00	24.90	0.1	83	0.12%
2018/07/06	0	0.00	1	26.85	26.00	-1	97	-1.02%
2018/07/05	1	28.30	0	0.00	28.45	1	96	1.03%
2018/06/06	0.2	29.80	0	0.00	29.95	0.2	137	0.15%
2018/05/28	0.1	28.05	0	0.00	28.80	0.1	141	0.07%
2018/05/22	1	28.00	0	0.00	28.00	1	162	0.62%
2018/05/16	0	0.00	1.2	27.85	27.85	-1.2	174	-0.69%
2018/05/15	0	0.00	1	28.65	28.60	-1	175	-0.57%
2018/05/09	5	28.90	0	0.00	28.80	5	190	2.63%
2018/04/23	1	29.80	0	0.00	29.80	1	220	0.45%
2018/04/16	0.2	31.20	0	0.00	31.35	0.2	233	0.09%
2018/04/02	0	0.00	0.2	32.65	32.65	-0.2	247	-0.09%
2018/01/11	0	0.00	7	33.50	33.50	-7	206	-3.39%
2018/01/05	0	0.00	3	34.35	34.40	-3	205	-1.46%
2018/01/04	0	0.00	2	34.08	34.00	-2	200	-1.00%
2018/01/03	0	0.00	2	34.00	33.85	-2	198	-1.01%
2018/01/02	0	0.00	1	33.75	33.75	-1	197	-0.51%