欣銓 (3264)-日盛-高雄券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.3
漲跌
▲1.6
漲幅
+2.06%
成交量
5,218張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－日盛-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-高雄券商分點個股進出
日盛-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	0.00	61	58.20	58.30	-61	5,139	-1.19%
2023/03/31	1	57.90	0	0.00	57.50	1	5,082	0.02%
2023/03/30	3	57.50	0	0.00	57.40	3	5,037	0.06%
2023/03/29	21.1	55.70	0	0.00	56.00	21.1	5,003	0.42%
2023/03/27	5	57.14	4	56.55	56.70	1	4,901	0.02%
2023/03/24	3	58.20	0	0.00	58.00	3	4,809	0.06%
2023/03/22	0	0.00	1	57.70	57.70	-1	4,696	-0.02%
2023/03/21	2	57.70	0	0.00	58.00	2	4,642	0.04%
2023/03/20	45	57.99	0	0.00	57.60	45	4,600	0.98%
2023/03/17	7	57.51	3	57.53	57.70	4	4,536	0.09%
2023/03/16	95.5	58.74	22	57.80	57.20	73.5	4,434	1.66%
2023/03/15	14.7	59.05	2	59.10	58.50	12.7	4,213	0.30%
2023/03/14	2	57.70	2	58.25	57.30	0	4,080	0.00%
2023/03/13	1	57.30	85	56.22	57.40	-84	3,957	-2.12%
2023/03/10	3	57.40	3	56.70	56.50	0	3,845	0.00%
2023/03/09	0	0.00	11	58.87	59.40	-11	3,717	-0.30%
2023/03/08	12	59.60	7	59.60	59.60	5	3,611	0.14%
2023/03/07	3	58.80	13	59.02	58.90	-10	3,442	-0.29%
2023/03/03	4	55.80	30	55.90	56.40	-26	3,276	-0.79%
2023/03/02	20	54.90	6	54.80	54.90	14	3,274	0.43%
2023/02/24	0	0.00	1	56.00	56.10	-1	3,275	-0.03%
2023/02/23	5	55.90	9	56.08	56.10	-4	3,201	-0.12%
2023/02/22	8	54.76	0	0.00	54.80	8	3,171	0.25%
2023/02/21	1	54.30	0	0.00	54.40	1	3,187	0.03%
2023/02/20	4	54.88	0	0.00	54.80	4	3,236	0.12%
2023/02/17	2	54.75	3	55.13	55.00	-1	3,274	-0.03%
2023/02/15	4	55.00	18	54.64	54.30	-14	3,415	-0.41%
2023/02/13	7	55.67	0	0.00	55.90	7	3,474	0.20%
2023/02/10	3	55.43	0	0.00	55.30	3	3,588	0.08%
2023/02/09	2	56.10	0	0.00	56.00	2	3,616	0.06%
2023/02/07	0	0.00	2	55.80	56.40	-2	3,581	-0.06%
2023/02/06	5	55.40	0	0.00	55.50	5	3,626	0.14%
2023/02/02	0	0.00	3	54.77	54.70	-3	3,735	-0.08%
2023/02/01	1	53.70	5	53.62	53.90	-4	3,795	-0.11%
2023/01/31	1	53.00	1	52.70	52.70	0	3,740	0.00%
2023/01/30	4	52.80	28.1	52.74	53.00	-24.1	3,744	-0.64%
2023/01/17	6	51.30	0	0.00	51.10	6	3,697	0.16%
2023/01/16	2	50.85	10	50.70	50.90	-8	3,724	-0.21%
2023/01/10	0	0.00	10	51.00	50.80	-10	3,918	-0.26%
2023/01/09	3	51.10	13	50.98	50.90	-10	3,945	-0.25%
2023/01/05	0	0.00	1	49.95	50.00	-1	3,981	-0.03%
2023/01/03	1	49.05	1	50.00	49.60	0	4,062	0.00%
2022/12/30	1	49.15	2	49.30	49.60	-1	4,069	-0.02%
2022/12/29	0	0.00	8	48.45	48.30	-8	4,076	-0.20%
2022/12/28	3	48.30	0	0.00	48.20	3	4,116	0.07%
2022/12/26	0	0.00	0	49.62	49.55	0	4,157	0.00%
2022/12/23	0	0.00	10	49.95	49.85	-10	4,190	-0.24%
2022/12/22	0	0.00	3	50.90	50.30	-3	4,214	-0.07%
2022/12/21	0	0.00	7	50.11	49.90	-7	4,223	-0.17%
2022/12/20	2	48.83	2	49.90	48.20	0	4,195	0.00%
2022/12/19	20	50.00	1	50.30	50.10	19	4,203	0.45%
2022/12/15	1	50.30	0.2	50.50	50.60	0.8	4,210	0.02%
2022/12/14	20	50.30	0	0.00	50.60	20	4,232	0.47%
2022/12/13	1	50.20	0.2	50.10	50.20	0.8	4,254	0.02%
2022/12/12	0	0.00	0	50.20	49.90	0	4,281	0.00%
2022/12/09	0	0.00	0.1	50.70	50.30	-0.1	4,294	0.00%
2022/12/08	0.1	50.00	3	50.55	50.70	-2.9	4,313	-0.07%
2022/12/07	1	49.75	10.1	49.75	50.10	-9.1	4,324	-0.21%
2022/12/06	6	50.82	0.1	51.00	50.60	5.9	4,321	0.14%
2022/12/05	2	51.60	1	52.10	52.10	1	4,321	0.02%
2022/12/02	2	50.90	1	50.90	51.00	1	4,380	0.02%
2022/12/01	1	50.60	0.1	50.40	50.30	0.9	4,376	0.02%
2022/11/30	0	0.00	1.1	50.09	49.80	-1.1	4,355	-0.03%
2022/11/29	5	49.26	2.2	49.69	49.55	2.8	4,402	0.06%
2022/11/28	3	50.60	0	0.00	49.65	3	4,372	0.07%
2022/11/25	0	0.00	3	50.00	50.10	-3	4,293	-0.07%
2022/11/24	2.3	49.12	4.1	49.21	49.25	-1.8	4,259	-0.04%
2022/11/23	0	0.00	0.2	50.00	50.10	-0.2	4,175	0.00%
2022/11/22	2.1	49.26	5.1	49.74	50.10	-3	4,174	-0.07%
2022/11/21	1	50.00	0	0.00	50.10	1	4,172	0.02%
2022/11/18	1	50.10	1	50.00	50.10	0	4,186	0.00%
2022/11/16	2	49.55	0	0.00	50.00	2	4,132	0.05%
2022/11/15	0	0.00	6	48.60	48.90	-6	4,093	-0.15%
2022/11/14	2	48.73	1	49.20	48.70	1	4,045	0.02%
2022/11/11	9.1	47.99	1.1	48.54	48.35	8	3,975	0.20%
2022/11/10	60.4	46.38	1	46.75	46.75	59.4	3,816	1.56%
2022/11/09	43.1	45.92	6	45.94	46.15	37.1	3,794	0.98%
2022/11/08	57	45.55	12.1	45.70	45.30	44.9	3,716	1.21%
2022/11/07	13.1	44.90	5	45.25	44.85	8.1	3,619	0.22%
2022/11/04	20.1	44.35	0	0.00	44.65	20.1	3,607	0.56%
2022/11/03	1	43.95	2.1	43.43	44.00	-1.1	3,581	-0.03%
2022/11/02	9.2	44.31	12	44.04	43.85	-2.8	3,611	-0.08%
2022/11/01	9.3	44.12	26	43.81	43.95	-16.7	3,661	-0.46%
2022/10/31	2	41.93	1.5	42.11	41.85	0.5	3,563	0.02%
2022/10/28	2.2	42.28	11	42.82	41.65	-8.8	3,615	-0.24%
2022/10/27	1	40.60	0.1	40.25	40.60	0.9	3,500	0.03%
2022/10/26	2.1	40.02	0	0.00	39.70	2.1	3,520	0.06%
2022/10/25	1.1	40.05	3	40.87	39.75	-1.9	3,551	-0.05%
2022/10/24	0.2	39.70	5	39.50	39.70	-4.8	3,576	-0.13%
2022/10/21	0	0.00	2	38.70	38.70	-2	3,586	-0.06%
2022/10/20	6	38.26	1	38.35	38.85	5	3,572	0.14%
2022/10/19	1	39.55	2	40.05	39.30	-1	3,566	-0.03%
2022/10/18	5	40.17	0	0.00	40.15	5	3,549	0.14%
2022/10/14	2	40.03	0	0.00	40.70	2	3,541	0.06%
2022/10/13	9	38.80	6	38.55	38.50	3	3,635	0.08%
2022/10/12	1	40.20	0	0.00	40.15	1	3,611	0.03%
2022/10/11	5	41.60	0	0.00	41.00	5	3,652	0.14%
2022/10/05	0	0.00	1	43.60	43.60	-1	3,719	-0.03%
2022/09/29	1	40.50	5	40.65	40.90	-4	3,860	-0.10%
2022/09/28	6	39.92	1	40.75	39.40	5	3,851	0.13%
2022/09/26	5	41.26	1	41.05	40.65	4	3,860	0.10%
2022/09/23	2	42.90	0	0.00	42.90	2	3,865	0.05%
2022/09/21	3	43.25	0	0.00	43.20	3	3,920	0.08%
2022/09/19	0	0.00	5	43.90	44.00	-5	3,970	-0.13%
2022/09/16	10	45.33	0	0.00	45.00	10	3,966	0.25%
2022/09/15	0	0.00	5	46.95	46.10	-5	4,002	-0.12%
2022/09/14	4	46.23	0	0.00	46.80	4	4,046	0.10%
2022/09/13	3	46.70	0	0.00	46.70	3	4,061	0.07%
2022/09/12	9	47.00	19	46.75	46.65	-10	4,086	-0.24%
2022/09/08	4	44.50	25	44.88	46.00	-21	4,072	-0.52%
2022/09/07	5	42.65	0	0.00	42.65	5	4,050	0.12%
2022/09/06	8	43.38	1	43.20	43.25	7	4,107	0.17%
2022/09/02	4	45.53	0	0.00	45.60	4	4,154	0.10%
2022/09/01	37	45.38	22	45.40	45.40	15	4,189	0.36%
2022/08/31	32	45.73	0	0.00	45.80	32	4,218	0.76%
2022/08/30	2	45.30	10	45.10	44.95	-8	4,227	-0.19%
2022/08/29	7	44.36	2	44.15	44.80	5	4,249	0.12%
2022/08/26	2	45.98	20	46.34	45.55	-18	4,283	-0.42%
2022/08/24	4	44.94	0	0.00	44.50	4	4,566	0.09%
2022/08/23	2	44.28	0	0.00	44.50	2	4,650	0.04%
2022/08/22	5	45.12	0	0.00	44.80	5	4,663	0.11%
2022/08/18	8	45.58	0	0.00	45.65	8	4,581	0.17%
2022/08/17	2	45.85	10	46.27	45.85	-8	4,553	-0.18%
2022/08/16	7	45.48	5	45.65	45.60	2	4,514	0.04%
2022/08/15	9	44.96	1	44.90	44.95	8	4,458	0.18%
2022/08/09	6	43.10	15	43.34	43.50	-9	4,269	-0.21%
2022/08/08	14	43.20	1	43.50	43.50	13	4,212	0.31%
2022/08/05	0.1	41.70	0	0.00	41.50	0.1	4,074	0.00%
2022/08/03	3	40.52	6	41.06	40.80	-3	3,925	-0.08%
2022/08/02	5	40.35	20	40.35	40.00	-15	3,873	-0.39%
2022/08/01	2	41.58	2	41.43	41.20	0	3,837	0.00%
2022/07/29	3	40.95	2	40.83	41.15	1	3,775	0.03%
2022/07/27	0	0.00	1	39.10	39.40	-1	3,638	-0.03%
2022/07/25	2	39.68	1	39.50	39.65	1	3,564	0.03%
2022/07/22	3	40.95	13	40.17	40.15	-10	3,526	-0.28%
2022/07/21	10	40.00	6	40.31	40.45	4	3,515	0.11%
2022/07/20	4	39.76	3	40.13	39.60	1	3,490	0.03%
2022/07/18	1	37.60	0	0.00	38.70	1	3,375	0.03%
2022/07/15	40	36.97	0	0.00	37.55	40	3,286	1.22%
2022/07/12	1	35.65	0	0.00	34.85	1	3,135	0.03%
2022/07/11	24	37.64	0	0.00	36.60	24	3,088	0.78%
2022/07/07	1	33.70	0	0.00	34.50	1	2,966	0.03%
2022/07/04	5	34.50	0	0.00	34.55	5	2,940	0.17%
2022/07/01	0	0.00	52	35.59	34.55	-52	2,934	-1.77%
2022/06/30	6	36.84	50	36.31	35.90	-44	2,892	-1.52%
2022/06/29	10	37.05	50	37.42	37.20	-40	2,842	-1.41%
2022/06/28	0	0.00	1	38.70	37.95	-1	2,805	-0.04%
2022/06/23	11	38.28	0	0.00	38.55	11	2,726	0.40%
2022/06/21	0	0.00	2	40.90	41.00	-2	2,602	-0.08%
2022/06/20	1	40.90	0	0.00	40.35	1	2,576	0.04%
2022/06/17	0	0.00	4	43.65	43.10	-4	2,524	-0.16%
2022/06/16	0	0.00	8	47.83	44.70	-8	2,470	-0.32%
2022/06/15	7	49.91	5	50.00	49.75	2	2,387	0.08%
2022/06/14	1	49.75	7	50.50	50.60	-6	2,348	-0.26%
2022/06/13	1	50.40	2	50.20	50.00	-1	2,307	-0.04%
2022/06/10	0	0.00	8	50.38	51.10	-8	2,266	-0.35%
2022/06/09	0	0.00	2	51.20	50.50	-2	2,219	-0.09%
2022/06/08	0	0.00	0	49.95	50.10	0	2,172	0.00%
2022/06/07	0	0.00	2.1	50.09	50.00	-2.1	2,161	-0.10%
2022/06/06	0	0.00	0.1	49.60	50.20	-0.1	2,140	0.00%
2022/06/02	17	50.27	10.1	50.50	50.40	6.9	2,125	0.32%
2022/06/01	1	49.05	0.1	48.55	49.60	0.9	1,963	0.05%
2022/05/31	2	47.85	47.1	47.65	48.25	-45.1	1,806	-2.50%
2022/05/30	47.5	45.87	9	47.21	47.40	38.5	1,732	2.22%
2022/05/26	10	44.50	0	0.00	44.30	10	1,707	0.59%
2022/05/25	10	44.50	0	0.00	44.55	10	1,745	0.57%
2022/05/24	10	45.00	0	0.00	44.40	10	1,800	0.56%
2022/05/17	1	44.95	1	45.25	45.60	0	1,908	0.00%
2022/05/16	70	44.81	0	0.00	44.80	70	1,936	3.61%
2022/05/10	3	44.30	0	0.00	44.60	3	2,093	0.14%
2022/05/09	6	45.28	2	44.80	44.70	4	2,170	0.18%
2022/05/03	1	43.55	0	0.00	44.30	1	2,239	0.04%
2022/04/29	0	0.00	5	45.10	43.50	-5	2,291	-0.22%
2022/04/28	8	43.65	5	43.70	43.50	3	2,326	0.13%
2022/04/27	0	0.00	4	42.65	42.85	-4	2,343	-0.17%
2022/04/26	5	44.55	5	44.70	44.00	0	2,325	0.00%
2022/04/25	6	44.82	5	45.25	44.80	1	2,317	0.04%
2022/04/22	0	0.00	1	46.85	46.85	-1	2,322	-0.04%
2022/04/21	40	47.33	0	0.00	47.10	40	2,349	1.70%
2022/04/20	0	0.00	2	47.35	47.10	-2	2,418	-0.08%
2022/04/19	0	0.00	1	46.50	46.25	-1	2,434	-0.04%
2022/04/18	1	45.90	0	0.00	45.65	1	2,511	0.04%
2022/04/14	0	0.00	8	46.77	47.45	-8	2,570	-0.31%
2022/04/13	6	46.12	0	0.00	46.55	6	2,640	0.23%
2022/04/12	10	46.20	0	0.00	46.10	10	2,646	0.38%
2022/04/08	10	48.30	0	0.00	48.70	10	2,644	0.38%
2022/04/01	10	49.58	0	0.00	49.60	10	2,671	0.37%
2022/03/28	1	49.70	1	49.80	49.65	0	2,751	0.00%
2022/03/25	0	0.00	10	51.10	50.50	-10	2,738	-0.37%
2022/03/24	2	50.70	0	0.00	50.90	2	2,738	0.07%
2022/03/23	10	50.80	2	50.50	50.70	8	2,768	0.29%
2022/03/21	1	50.40	0	0.00	50.30	1	2,829	0.04%
2022/03/18	0	0.00	17	50.50	50.40	-17	2,895	-0.59%
2022/03/17	0	0.00	4	50.40	50.30	-4	2,898	-0.14%
2022/03/16	0	0.00	1	48.35	48.40	-1	2,882	-0.03%
2022/03/15	13	48.85	0	0.00	48.75	13	2,870	0.45%
2022/03/14	3	50.27	0	0.00	50.20	3	2,924	0.10%
2022/03/11	0	0.00	13	50.50	49.95	-13	2,991	-0.43%
2022/03/09	0	0.00	3	49.15	48.80	-3	3,080	-0.10%
2022/03/08	20	49.30	0	0.00	48.30	20	3,136	0.64%
2022/03/07	0	50.70	0	0.00	50.00	0	3,153	0.00%
2022/03/01	0	0.00	20	51.15	51.30	-20	3,507	-0.57%
2022/02/25	52	49.98	0	0.00	50.60	52	3,573	1.46%
2022/02/23	2	50.60	0	0.00	50.50	2	3,777	0.05%
2022/02/22	16	50.31	17	50.09	50.00	-1	3,815	-0.03%
2022/02/18	1	51.20	7	51.26	51.50	-6	3,877	-0.15%
2022/02/17	60	51.83	2	51.80	51.70	58	3,931	1.48%
2022/02/15	1	51.60	0	0.00	51.20	1	4,080	0.02%
2022/02/14	27	51.80	0	0.00	51.60	27	4,139	0.65%
2022/02/11	1	53.20	0	0.00	53.00	1	4,157	0.02%
2022/02/10	12	54.05	0	0.00	53.70	12	4,226	0.28%
2022/02/09	8	53.69	3	53.47	54.40	5	4,347	0.12%
2022/02/08	41	52.00	11	52.48	52.10	30	4,403	0.68%
2022/02/07	10	51.60	0	0.00	51.90	10	4,489	0.22%
2022/01/26	2	52.45	0	0.00	52.20	2	4,650	0.04%
2022/01/25	0	0.00	1	53.00	52.10	-1	4,793	-0.02%
2022/01/24	6	52.00	7	53.00	53.00	-1	4,966	-0.02%
2022/01/21	0	0.00	31	53.30	53.00	-31	5,218	-0.59%
2022/01/20	1	53.70	0	0.00	53.30	1	5,229	0.02%
2022/01/19	0	0.00	10	53.10	53.20	-10	5,266	-0.19%
2022/01/18	0	0.00	2	53.55	52.70	-2	5,333	-0.04%
2022/01/17	1	52.50	0	0.00	53.20	1	5,378	0.02%
2022/01/13	3	51.60	8	51.60	51.70	-5	5,598	-0.09%
2022/01/12	0	0.00	3	52.53	52.00	-3	5,617	-0.05%
2022/01/11	11	52.86	0	0.00	52.20	11	5,670	0.19%
2022/01/10	1	52.90	0	0.00	53.30	1	5,736	0.02%
2022/01/07	2	52.90	0	0.00	52.70	2	5,829	0.03%
2022/01/06	21	53.89	0	0.00	54.10	21	5,840	0.36%
2022/01/05	12	54.52	1	55.00	54.60	11	5,891	0.19%
2022/01/04	0	0.00	1	54.40	54.30	-1	6,025	-0.02%
2021/12/29	7	55.70	12	55.80	55.70	-5	6,262	-0.08%
2021/12/28	1	55.50	5	55.40	55.20	-4	6,429	-0.06%
2021/12/27	0	0.00	1	55.40	55.30	-1	6,487	-0.02%
2021/12/24	3	54.90	7	55.20	55.30	-4	6,582	-0.06%
2021/12/23	60	55.45	0	0.00	54.80	60	6,681	0.90%
2021/12/22	0	0.00	5	55.50	55.50	-5	6,810	-0.07%
2021/12/15	2	54.30	0	0.00	54.30	2	7,325	0.03%
2021/12/14	2	54.40	0	0.00	53.50	2	7,377	0.03%
2021/12/13	3	55.30	34	55.30	55.10	-31	7,484	-0.41%
2021/12/10	0	0.00	4	55.70	55.80	-4	7,661	-0.05%
2021/12/09	0	0.00	1	56.10	55.70	-1	7,878	-0.01%
2021/12/08	0	0.00	20	56.40	56.30	-20	7,967	-0.25%
2021/12/07	11	55.70	0.1	56.70	55.60	10.9	8,109	0.13%
2021/12/06	20	56.80	1.1	57.29	57.00	19	8,377	0.23%
2021/12/03	0.2	57.17	0	0.00	57.60	0.2	8,616	0.00%
2021/12/02	21	56.36	20	56.88	56.90	1	8,791	0.01%
2021/12/01	29	56.48	21	56.50	56.70	8	9,061	0.09%
2021/11/30	20	55.30	10	55.20	55.50	10	9,265	0.11%
2021/11/26	18	53.02	10	53.30	53.00	8	10,180	0.08%
2021/11/25	58	55.66	0	0.00	54.90	58	10,603	0.55%
2021/11/24	8	55.69	1	56.20	56.00	7	12,244	0.06%
2021/11/23	1	56.80	0	0.00	56.00	1	13,642	0.01%
2021/11/22	8	55.80	0	0.00	57.60	8	13,796	0.06%
2021/11/19	1	57.50	6	56.70	56.60	-5	13,942	-0.04%
2021/11/17	5	58.00	5	57.80	57.70	0	14,253	0.00%
2021/11/16	23	57.23	20	57.64	57.40	3	14,345	0.02%
2021/11/15	34	57.50	3	58.20	58.30	31	14,469	0.21%
2021/11/12	11	57.26	3	57.77	57.20	8	14,623	0.05%
2021/11/11	31	58.78	3	58.47	58.60	28	14,677	0.19%
2021/11/10	6	58.37	8	59.21	59.40	-2	14,744	-0.01%
2021/11/09	0	0.00	8	58.80	58.50	-8	14,990	-0.05%
2021/11/08	29	60.03	1	62.40	58.90	28	15,168	0.18%
2021/11/05	0	0.00	12	60.69	61.30	-12	15,129	-0.08%
2021/11/04	23	59.94	17	60.00	59.50	6	15,237	0.04%
2021/11/03	24	58.48	5	59.66	58.20	19	15,291	0.12%
2021/11/02	10	59.89	0	0.00	59.80	10	15,548	0.06%
2021/11/01	9	60.83	2	60.50	61.50	7	15,592	0.04%
2021/10/29	5	59.92	6	59.90	59.40	-1	15,652	-0.01%
2021/10/28	0	0.00	6	57.75	57.70	-6	15,872	-0.04%
2021/10/27	0	0.00	4	57.40	57.50	-4	16,604	-0.02%
2021/10/26	10	57.07	5	57.26	56.80	5	16,845	0.03%
2021/10/25	3	57.43	0	0.00	58.10	3	16,942	0.02%
2021/10/22	1	58.40	4	58.13	57.70	-3	17,212	-0.02%
2021/10/21	56	58.32	9	56.96	56.60	47	17,370	0.27%
2021/10/20	7	58.37	2	58.50	58.00	5	17,637	0.03%
2021/10/19	50	56.93	5	56.64	57.50	45	17,857	0.25%
2021/10/18	6	56.60	0	0.00	55.40	6	18,163	0.03%
2021/10/13	0	0.00	19	52.65	53.50	-19	20,004	-0.09%
2021/10/12	0	0.00	8	52.86	52.90	-8	20,096	-0.04%
2021/10/07	1	56.30	0	0.00	56.30	1	21,687	0.00%
2021/10/04	1	55.50	7	55.00	54.70	-6	22,591	-0.03%
2021/10/01	5	57.20	2	55.85	55.70	3	22,740	0.01%
2021/09/30	3	56.50	6	57.37	58.50	-3	22,859	-0.01%
2021/09/29	3	58.30	13	57.96	57.20	-10	22,762	-0.04%
2021/09/28	10	61.15	4	60.93	60.60	6	22,649	0.03%
2021/09/27	12	61.25	3	61.27	60.50	9	22,617	0.04%
2021/09/24	1	63.40	3	61.70	62.90	-2	22,495	-0.01%
2021/09/23	2	59.90	3	60.77	60.00	-1	22,317	0.00%
2021/09/22	4	59.80	4	59.45	59.60	0	22,350	0.00%
2021/09/17	3	62.07	3	62.73	62.40	0	22,326	0.00%
2021/09/16	14	63.39	10	63.10	61.80	4	22,421	0.02%
2021/09/15	1	64.70	11	64.02	64.30	-10	22,291	-0.04%
2021/09/14	33	64.10	30	63.73	64.60	3	22,151	0.01%
2021/09/13	4	64.13	3	65.53	64.00	1	21,953	0.00%
2021/09/10	12	66.55	6	65.37	65.60	6	21,916	0.03%
2021/09/09	14	66.36	20	65.64	66.40	-6	21,738	-0.03%
2021/09/08	19	63.58	3	65.33	63.00	16	21,414	0.07%
2021/09/07	11	65.09	34	64.92	65.80	-23	21,179	-0.11%
2021/09/06	40	67.93	38	67.29	66.40	2	20,977	0.01%
2021/09/03	29	67.83	16	67.71	67.30	13	20,743	0.06%
2021/09/02	10	67.09	16	67.37	65.80	-6	20,805	-0.03%
2021/09/01	12	70.30	4	69.65	69.00	8	20,307	0.04%
2021/08/31	8	70.19	41	69.81	71.80	-33	19,856	-0.17%
2021/08/30	186	69.39	94	68.99	70.20	92	19,361	0.48%	大買/
2021/08/27	25	65.94	48	68.56	69.10	-23	17,627	-0.13%
2021/08/26	3	62.97	6	62.88	62.90	-3	16,152	-0.02%
2021/08/25	9	61.77	71.2	61.45	62.00	-62.2	15,912	-0.39%
2021/08/24	67.2	62.31	14.2	60.34	62.40	53	15,598	0.34%
2021/08/23	7	59.16	14	60.14	60.10	-7	15,377	-0.05%
2021/08/20	3	57.90	5	58.12	58.20	-2	15,262	-0.01%
2021/08/19	8	57.55	0	0.00	57.20	8	15,117	0.05%
2021/08/18	10	57.80	2	55.20	59.40	8	14,921	0.05%
2021/08/17	1	55.40	329	56.69	54.30	-328	14,733	-2.23%	大賣/鉅額交易
2021/08/16	1	57.20	0	0.00	56.50	1	14,598	0.01%
2021/08/13	16.1	58.10	2	58.25	56.80	14.1	14,477	0.10%
2021/08/12	3	60.93	45	60.44	60.80	-42	14,211	-0.30%
2021/08/11	1	60.20	22	59.52	58.80	-21	13,972	-0.15%
2021/08/10	1	61.10	6	60.07	61.00	-5	13,860	-0.04%
2021/08/09	1	62.20	23	61.02	60.40	-22	13,700	-0.16%
2021/08/06	27.1	63.59	10	64.05	61.70	17.1	13,599	0.13%
2021/08/05	7	62.19	8	62.70	63.10	-1	13,217	-0.01%
2021/08/04	15	63.20	49	62.70	62.70	-34	13,128	-0.26%
2021/08/03	13	63.39	24	63.40	63.00	-11	12,951	-0.08%
2021/08/02	8	61.88	22.1	62.84	63.00	-14.1	12,488	-0.11%
2021/07/30	10	59.50	4	59.65	59.20	6	11,748	0.05%
2021/07/29	10	56.62	2.2	57.31	57.70	7.8	11,553	0.07%
2021/07/28	14	55.16	12	54.52	55.70	2	11,426	0.02%
2021/07/27	20	58.27	16	58.05	57.50	4	11,225	0.04%
2021/07/26	13	59.73	28	59.42	59.90	-15	11,074	-0.14%
2021/07/23	18	57.72	11	58.60	57.20	7	10,768	0.07%
2021/07/22	9	59.47	10	60.04	59.50	-1	10,663	-0.01%
2021/07/21	34	59.95	46	59.78	58.50	-12	10,434	-0.12%
2021/07/20	33	57.71	46	57.25	58.30	-13	9,936	-0.13%
2021/07/19	29.1	55.22	28	55.53	54.40	1.1	9,056	0.01%
2021/07/16	11	52.42	7	52.70	53.30	4	8,738	0.05%
2021/07/15	31	52.55	187	52.34	52.40	-156	8,594	-1.82%	大賣/鉅額交易
2021/07/14	152	55.36	106.1	55.79	55.90	45.9	8,222	0.56%	大買/大賣/
2021/07/13	80.1	52.25	201	52.05	52.10	-120.9	6,875	-1.76%	大賣/鉅額交易
2021/07/12	3	48.10	0	47.55	48.15	3	5,872	0.05%
2021/07/09	3	46.70	4	46.73	46.90	-1	5,727	-0.02%
2021/07/08	8	48.03	14	47.60	46.85	-6	5,860	-0.10%
2021/07/07	5	46.91	8.6	47.02	47.00	-3.6	5,729	-0.06%
2021/07/05	3	45.90	0	0.00	45.95	3	5,715	0.05%
2021/06/30	43	44.50	1	44.45	45.20	42	5,954	0.71%
2021/06/29	51	44.51	2	45.50	44.50	49	5,939	0.82%
2021/06/28	1	45.50	0	0.00	46.00	1	5,891	0.02%
2021/06/25	0	0.00	6	45.40	45.80	-6	5,910	-0.10%
2021/06/24	51	44.48	1	44.55	44.30	50	5,780	0.87%
2021/06/23	20	44.40	3	44.50	44.50	17	5,913	0.29%
2021/06/22	2	43.73	0	0.00	43.90	2	5,920	0.03%
2021/06/21	25	43.92	7	43.71	44.15	18	5,940	0.30%
2021/06/18	107	44.07	5	44.50	44.50	102	5,988	1.70%	大買/鉅額交易
2021/06/16	51	43.82	3	43.55	43.50	48	6,072	0.79%
2021/06/15	101	43.80	0	0.00	43.85	101	6,117	1.65%	大買/鉅額交易
2021/06/11	3	43.90	1	44.15	44.20	2	6,144	0.03%
2021/06/10	26	45.28	12.3	45.33	44.50	13.7	6,097	0.22%
2021/06/08	1.3	44.00	1	43.95	44.10	0.3	5,903	0.01%
2021/06/07	3	42.52	7	42.05	43.00	-4	5,914	-0.07%
2021/06/04	0	0.00	0	42.45	41.95	0	5,935	0.00%
2021/06/03	0	0.00	4	42.60	42.60	-4	6,045	-0.07%
2021/06/01	0	0.00	2	42.95	42.80	-2	6,152	-0.03%
2021/05/31	2	42.55	2	42.50	42.50	0	6,250	0.00%
2021/05/28	0	0.00	14	41.79	42.55	-14	6,332	-0.22%
2021/05/27	2	40.50	1	40.10	40.95	1	6,428	0.02%
2021/05/26	1	40.55	0	0.00	40.60	1	6,573	0.02%
2021/05/25	40	40.30	0	0.00	40.30	40	6,682	0.60%
2021/05/24	13	39.56	0	0.00	39.60	13	6,805	0.19%
2021/05/21	25	39.57	3	39.95	39.65	22	6,941	0.32%
2021/05/20	6	39.75	2	39.70	39.40	4	7,100	0.06%
2021/05/19	2	39.28	2	39.22	39.20	0	7,278	0.00%
2021/05/18	2	38.60	2	38.63	38.80	0	7,498	0.00%
2021/05/17	0	0.00	5	35.89	36.15	-5	7,924	-0.06%
2021/05/14	50	38.97	4	38.79	38.55	46	8,395	0.55%
2021/05/12	3	39.85	2	40.10	38.40	1	9,528	0.01%
2021/05/11	10	41.00	22	41.36	40.55	-12	9,544	-0.13%
2021/05/10	1	43.00	3	43.03	43.00	-2	9,531	-0.02%
2021/05/07	21	42.20	11	42.31	42.55	10	9,559	0.10%
2021/05/06	20	41.18	0	42.35	40.90	20	9,609	0.21%
2021/05/05	4	42.79	1	42.30	42.00	3	9,654	0.03%
2021/05/04	11	43.02	2	42.98	42.95	9	9,828	0.09%
2021/05/03	15	45.65	4	45.39	44.70	11	9,932	0.11%
2021/04/29	1	47.75	2.1	48.31	47.20	-1.1	9,931	-0.01%
2021/04/28	18	48.00	6	47.88	48.00	12	10,555	0.11%
2021/04/27	42	47.27	3	47.75	47.25	39	10,606	0.37%
2021/04/26	13	47.58	12	47.37	47.90	1	10,663	0.01%
2021/04/23	0	0.00	10	45.90	46.00	-10	10,433	-0.10%
2021/04/22	11	45.02	7	46.31	44.70	4	10,474	0.04%
2021/04/21	0	0.00	3	46.23	46.10	-3	10,437	-0.03%
2021/04/20	2	46.08	3	46.05	46.05	-1	10,472	-0.01%
2021/04/19	0	0.00	1	45.15	45.35	-1	10,944	-0.01%
2021/04/16	1	45.40	1	45.35	45.05	0	11,042	0.00%
2021/04/14	4	44.28	8	43.85	44.05	-4	11,015	-0.04%
2021/04/13	4	45.70	3	45.57	45.15	1	10,919	0.01%
2021/04/12	49.3	46.63	1	46.35	46.10	48.3	10,932	0.44%
2021/04/09	1.1	46.32	0	0.00	46.70	1.1	10,850	0.01%
2021/04/08	25	46.60	5	46.65	46.75	20	10,773	0.19%
2021/04/07	4	46.20	2	46.40	46.70	2	10,641	0.02%
2021/04/06	12	45.49	0	0.00	45.70	12	10,496	0.11%
2021/04/01	2	45.00	0	0.00	44.90	2	10,468	0.02%
2021/03/31	5	45.30	0	0.00	45.00	5	10,460	0.05%
2021/03/30	12	45.46	5	45.16	45.35	7	10,427	0.07%
2021/03/29	10	46.02	0	0.00	45.85	10	10,330	0.10%
2021/03/26	1	46.05	2	46.13	45.90	-1	10,305	-0.01%
2021/03/23	0	0.00	2	45.50	45.20	-2	10,091	-0.02%
2021/03/19	2	44.03	0	0.00	44.05	2	9,966	0.02%
2021/03/18	1	44.40	0	0.00	44.35	1	9,987	0.01%
2021/03/11	2	44.00	1	44.00	44.15	1	10,189	0.01%
2021/03/09	1	42.00	1	42.45	42.45	0	10,149	0.00%
2021/03/05	5	43.95	7	44.01	43.90	-2	10,168	-0.02%
2021/02/26	9	45.55	5	45.85	45.90	4	10,030	0.04%
2021/02/25	0	0.00	1	45.65	45.35	-1	10,222	-0.01%
2021/02/24	2	46.10	2	45.60	45.60	0	10,283	0.00%
2021/02/23	3	46.38	1	46.10	46.15	2	10,120	0.02%
2021/02/22	7	45.96	8	45.91	46.80	-1	9,978	-0.01%
2021/02/19	9	46.02	0	0.00	46.15	9	9,808	0.09%
2021/02/18	13	47.83	7.5	47.35	47.50	5.5	9,634	0.06%
2021/02/17	9	48.98	11	48.71	49.00	-2	9,409	-0.02%
2021/02/05	24.5	47.58	23	47.80	47.55	1.5	8,932	0.02%
2021/02/04	29	47.03	23	47.27	47.80	6	8,421	0.07%
2021/02/03	16	45.60	14	45.82	45.70	2	7,728	0.03%
2021/02/02	2	43.45	2	42.90	43.60	0	7,246	0.00%
2021/01/28	0	0.00	5	43.90	42.80	-5	7,095	-0.07%
2021/01/27	1	44.40	12	44.53	44.25	-11	7,018	-0.16%
2021/01/26	0	0.00	3	43.80	43.80	-3	6,880	-0.04%
2021/01/25	5	43.72	4	43.20	43.80	1	6,672	0.01%
2021/01/22	3	41.07	1	42.20	42.20	2	6,492	0.03%
2021/01/21	13	43.83	7	44.88	41.60	6	6,384	0.09%
2021/01/20	5	41.71	20	41.65	42.00	-15	5,695	-0.26%
2021/01/19	0	0.00	56	41.14	40.95	-56	5,494	-1.02%
2021/01/18	0	0.00	1	40.10	40.25	-1	5,361	-0.02%
2021/01/15	1	39.95	0	0.00	39.90	1	5,287	0.02%
2021/01/14	0	0.00	9	40.66	40.75	-9	5,203	-0.17%
2021/01/13	50	40.41	7	40.57	40.40	43	5,162	0.83%
2021/01/12	3	41.67	6	42.23	40.35	-3	5,046	-0.06%
2021/01/11	1	39.75	10	40.00	40.35	-9	4,488	-0.20%
2021/01/08	12	38.75	4	38.60	38.55	8	4,357	0.18%
2021/01/06	11	39.14	0	0.00	38.95	11	4,378	0.25%
2021/01/04	6	38.85	0	0.00	39.00	6	4,202	0.14%
2020/12/30	4	38.10	1	38.15	38.15	3	4,137	0.07%
2020/12/29	5	38.30	0	0.00	38.05	5	4,152	0.12%
2020/12/28	3	38.55	0	0.00	38.55	3	4,160	0.07%
2020/12/24	0	0.00	1	38.05	37.90	-1	4,155	-0.02%
2020/12/23	7	37.37	4	37.54	37.50	3	4,149	0.07%
2020/12/22	14	37.88	2	37.73	37.10	12	4,176	0.29%
2020/12/21	4	38.00	0	0.00	37.90	4	4,174	0.10%
2020/12/18	0	0.00	2	37.93	37.90	-2	4,163	-0.05%
2020/12/17	0	0.00	3	38.10	38.30	-3	4,162	-0.07%
2020/12/15	1	38.20	2	39.48	38.15	-1	4,202	-0.02%
2020/12/14	3	39.07	0	0.00	39.50	3	4,167	0.07%
2020/12/11	1	39.10	0	0.00	39.45	1	4,307	0.02%
2020/12/10	0	0.00	1	40.10	40.10	-1	4,403	-0.02%
2020/12/09	4	40.80	4	41.14	41.05	0	4,306	0.00%
2020/12/08	2	38.98	3	39.43	39.00	-1	4,136	-0.02%
2020/12/07	0	0.00	3	39.37	39.50	-3	4,081	-0.07%
2020/12/04	1	38.60	0	0.00	38.85	1	3,990	0.03%
2020/12/02	1	38.45	1	38.80	38.40	0	3,929	0.00%
2020/11/30	1	38.10	21	37.90	37.35	-20	3,775	-0.53%
2020/11/27	1	37.05	0	0.00	37.15	1	3,702	0.03%
2020/11/26	5	36.90	5	37.15	37.00	0	3,677	0.00%
2020/11/25	1	36.50	1	36.60	36.80	0	3,678	0.00%
2020/11/24	26	37.56	24	37.69	37.40	2	3,630	0.06%
2020/11/23	12	36.14	16	35.89	37.10	-4	3,319	-0.12%
2020/11/20	5	34.86	1	35.10	35.20	4	3,185	0.13%
2020/11/19	1	34.90	0	0.00	34.85	1	3,193	0.03%
2020/11/18	13	35.20	0	0.00	35.10	13	3,224	0.40%
2020/11/17	4	35.58	3	35.43	35.35	1	3,246	0.03%
2020/11/16	0	0.00	2	35.28	35.15	-2	3,318	-0.06%
2020/11/12	0	0.00	3	35.17	34.80	-3	3,481	-0.09%
2020/11/11	2	34.83	11	34.80	34.75	-9	3,532	-0.25%
2020/11/10	0	0.00	2	34.70	34.60	-2	3,568	-0.06%
2020/11/09	1	34.60	3	34.60	34.80	-2	3,603	-0.06%
2020/11/06	1	33.90	1	33.95	33.95	0	3,620	0.00%
2020/11/05	2	33.95	0	0.00	34.00	2	3,702	0.05%
2020/11/02	4	33.04	0	0.00	32.95	4	3,984	0.10%
2020/10/29	9	33.83	0	0.00	34.10	9	4,100	0.22%
2020/10/28	1	34.50	21	34.67	34.30	-20	4,352	-0.46%
2020/10/27	0	0.00	5	34.60	34.65	-5	4,642	-0.11%
2020/10/26	2	34.70	2	34.40	34.25	0	4,662	0.00%
2020/10/23	0	0.00	1	34.10	34.15	-1	4,608	-0.02%
2020/10/15	1	33.90	0	0.00	33.90	1	5,070	0.02%
2020/10/14	1	34.25	2	34.35	34.40	-1	5,048	-0.02%
2020/10/08	1	33.60	0	0.00	33.25	1	5,058	0.02%
2020/10/06	0	0.00	3	33.52	33.30	-3	5,170	-0.06%
2020/09/25	4	30.93	10	31.08	30.90	-6	5,483	-0.11%
2020/09/21	1	33.50	3	33.95	33.40	-2	5,656	-0.04%
2020/09/18	16	34.13	0	0.00	34.10	16	5,642	0.28%
2020/09/17	0	0.00	1	34.45	34.45	-1	5,611	-0.02%
2020/09/16	25	34.82	4	35.21	34.70	21	5,604	0.37%
2020/09/15	2	34.68	14	33.98	34.95	-12	5,436	-0.22%
2020/09/11	0	0.00	1	32.40	32.60	-1	5,289	-0.02%
2020/09/09	0	0.00	1	32.70	33.05	-1	5,330	-0.02%
2020/09/08	4	33.25	3	33.17	33.05	1	5,419	0.02%
2020/09/02	0	0.00	1	33.10	32.95	-1	5,588	-0.02%
2020/08/28	10	33.20	0	0.00	33.35	10	5,865	0.17%
2020/08/27	1	32.95	0	0.00	32.85	1	5,926	0.02%
2020/08/26	1	33.00	1	33.50	33.00	0	5,919	0.00%
2020/08/25	0	0.00	11	32.49	32.65	-11	5,890	-0.19%
2020/08/24	10	32.00	0	0.00	32.15	10	5,881	0.17%
2020/08/21	1	32.75	1	32.85	32.70	0	5,853	0.00%
2020/08/20	5	32.77	0	32.40	32.25	5	5,848	0.09%
2020/08/18	3	34.12	0	0.00	33.95	3	5,846	0.05%
2020/08/17	3	34.88	0	0.00	35.00	3	5,772	0.05%
2020/08/13	0	0.00	1	34.70	34.30	-1	5,671	-0.02%
2020/08/12	0	0.00	1	34.60	34.70	-1	5,644	-0.02%
2020/08/11	0	0.00	2	34.53	34.80	-2	5,583	-0.04%
2020/08/10	0	0.00	1	36.15	35.30	-1	5,515	-0.02%
2020/08/07	2	35.78	6	35.31	35.45	-4	5,450	-0.07%
2020/08/06	3	36.80	0	0.00	35.90	3	5,404	0.06%
2020/08/05	4	36.81	0	0.00	36.70	4	5,255	0.08%
2020/08/04	5	36.24	6.1	36.68	36.75	-1.1	5,218	-0.02%
2020/08/03	12	36.16	21	36.07	36.45	-9	5,143	-0.17%
2020/07/31	20	34.67	20	34.58	34.95	0	4,912	0.00%
2020/07/30	0	0.00	20	31.25	32.30	-20	4,610	-0.43%
2020/07/29	20	30.77	10	30.80	30.90	10	4,649	0.22%
2020/07/28	12	30.28	4	30.66	30.15	8	4,768	0.17%
2020/07/27	13	32.78	16	32.41	32.25	-3	4,685	-0.06%
2020/07/24	21	32.22	0	0.00	32.25	21	4,558	0.46%
2020/07/17	1	30.60	0	0.00	30.50	1	4,447	0.02%
2020/07/16	0	0.00	2	31.40	31.00	-2	4,482	-0.04%
2020/07/10	3	30.52	1	30.15	30.30	2	4,574	0.04%
2020/07/09	1	31.55	17	31.40	31.40	-16	4,498	-0.36%
2020/07/08	0	0.00	4	32.20	32.15	-4	4,445	-0.09%
2020/07/07	5	32.95	4	32.61	32.80	1	4,418	0.02%
2020/07/06	1	32.80	0	0.00	32.65	1	4,426	0.02%
2020/07/03	0	0.00	20	32.41	32.30	-20	4,460	-0.45%
2020/07/02	1	32.50	1	32.85	32.75	0	4,493	0.00%
2020/07/01	14	32.30	14	31.98	32.20	0	4,460	0.00%
2020/06/30	17	31.80	20	31.60	31.80	-3	4,413	-0.07%
2020/06/29	10	30.95	0	0.00	31.00	10	4,362	0.23%
2020/06/24	0	0.00	2	30.70	30.85	-2	4,376	-0.05%
2020/06/22	0	0.00	1	30.80	30.80	-1	4,451	-0.02%
2020/06/19	24	30.56	0	0.00	30.35	24	4,535	0.53%
2020/06/18	0	0.00	2	30.15	30.30	-2	4,557	-0.04%
2020/06/17	0	0.00	4	30.76	30.30	-4	4,537	-0.09%
2020/06/16	0	0.00	20	31.10	30.70	-20	4,530	-0.44%
2020/06/15	20	30.99	20	30.89	30.70	0	4,577	0.00%
2020/06/12	6	30.03	1	28.90	30.45	5	4,497	0.11%
2020/06/11	3	30.42	12	31.41	29.60	-9	4,459	-0.20%
2020/06/09	6	31.12	0	0.00	30.80	6	4,470	0.13%
2020/06/08	33	30.74	2	30.93	30.65	31	4,503	0.69%
2020/06/05	2	30.70	0	0.00	30.65	2	4,431	0.05%
2020/06/04	5	30.41	4	30.45	30.55	1	4,420	0.02%
2020/05/28	0	0.00	5	28.36	28.30	-5	4,255	-0.12%
2020/05/26	2	29.10	3	29.05	28.95	-1	4,241	-0.02%
2020/05/25	14	28.79	9	29.11	29.35	5	4,181	0.12%
2020/05/22	0	0.00	2	28.10	28.05	-2	4,050	-0.05%
2020/05/21	0	0.00	1	28.10	28.10	-1	4,023	-0.02%
2020/05/20	1	28.20	1	27.95	27.85	0	4,022	0.00%
2020/05/19	2	27.95	0	0.00	28.10	2	4,008	0.05%
2020/05/07	0	0.00	1	27.90	28.10	-1	3,859	-0.03%
2020/05/06	0	0.00	1	28.00	27.80	-1	3,840	-0.03%
2020/05/05	1	28.05	3	27.90	27.85	-2	3,815	-0.05%
2020/05/04	4	26.96	1	26.40	27.35	3	3,726	0.08%
2020/04/24	0	0.00	3	25.77	25.50	-3	3,513	-0.09%
2020/04/23	3	25.53	0	0.00	25.55	3	3,487	0.09%
2020/04/08	0	0.00	2	22.75	23.40	-2	2,976	-0.07%
2020/04/07	2	21.90	1	22.40	22.40	1	2,906	0.03%
2020/04/01	0	0.00	10	21.20	20.85	-10	2,783	-0.36%
2020/03/31	10	20.55	0	0.00	20.85	10	2,757	0.36%
2020/03/27	0	0.00	10	21.50	20.80	-10	2,718	-0.37%
2020/03/25	10	21.31	31	21.30	20.90	-21	2,754	-0.76%
2020/03/24	30	20.53	0	0.00	20.25	30	2,706	1.11%
2020/03/20	1	20.35	11	20.00	20.50	-10	2,836	-0.35%
2020/03/19	10	18.90	0	0.00	18.90	10	2,825	0.35%
2020/03/16	1	23.65	2	23.60	22.35	-1	2,763	-0.04%
2020/03/13	1	23.80	0	0.00	23.80	1	2,671	0.04%
2020/03/12	2	25.75	0	0.00	25.10	2	2,557	0.08%
2020/03/09	0	0.00	1	26.50	26.45	-1	2,406	-0.04%
2020/03/05	1	27.50	0	0.00	27.30	1	2,300	0.04%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/03/02	1	26.25	0	0.00	26.10	1	2,165	0.05%
2020/02/27	1	26.50	0	0.00	26.40	1	2,173	0.05%
2020/02/07	0	0.00	0	27.00	26.85	0	1,905	0.00%
2020/02/03	0	0.00	10	26.05	26.10	-10	1,851	-0.54%
2020/01/06	2	29.75	0	0.00	29.55	2	1,896	0.11%
2020/01/03	1	30.45	0	0.00	30.40	1	1,868	0.05%
2020/01/02	0	0.00	1	31.65	31.45	-1	1,822	-0.05%
2019/12/24	0	0.00	9	30.60	30.40	-9	1,683	-0.53%
2019/12/23	0	0.00	11	30.80	30.75	-11	1,663	-0.66%
2019/12/20	11	30.72	12	30.96	30.70	-1	1,624	-0.06%
2019/12/18	0	0.00	2	30.45	30.10	-2	1,458	-0.14%
2019/12/17	0	0.00	35	29.91	30.20	-35	1,402	-2.50%
2019/12/16	17	29.05	5	29.10	29.05	12	1,370	0.88%
2019/12/13	20	29.15	28	29.14	28.65	-8	1,375	-0.58%
2019/12/12	0	0.00	22	28.66	28.55	-22	1,270	-1.73%
2019/12/06	6	28.40	6	28.25	28.45	0	1,248	0.00%
2019/12/05	0	0.00	13	28.07	28.15	-13	1,244	-1.04%
2019/12/02	12	27.43	0	0.00	27.45	12	1,287	0.93%
2019/11/29	3	27.68	0	0.00	27.60	3	1,302	0.23%
2019/11/28	10	28.10	0	0.00	27.95	10	1,334	0.75%
2019/11/27	15	28.17	1	28.30	28.05	14	1,343	1.04%
2019/11/26	0	0.00	35	28.06	28.05	-35	1,358	-2.58%
2019/11/25	5	27.70	0	0.00	27.75	5	1,334	0.37%
2019/11/22	0	0.00	5	27.70	27.75	-5	1,342	-0.37%
2019/11/21	2	27.85	0	0.00	27.85	2	1,357	0.15%
2019/11/20	4	27.86	0	0.00	28.00	4	1,357	0.29%
2019/11/19	0	0.00	12	28.26	28.30	-12	1,351	-0.89%
2019/11/18	0	0.00	8	27.91	28.00	-8	1,339	-0.60%
2019/11/14	15	27.55	0	0.00	27.45	15	1,409	1.06%
2019/11/12	5	27.45	0	0.00	27.55	5	1,444	0.35%
2019/11/11	10	27.50	0	0.00	27.35	10	1,445	0.69%
2019/11/08	18	27.74	0	0.00	27.75	18	1,446	1.24%
2019/11/07	12	27.99	0	0.00	27.95	12	1,447	0.83%
2019/11/04	0	0.00	7	28.62	28.80	-7	1,444	-0.48%
2019/11/01	7	28.15	0	0.00	28.30	7	1,446	0.48%
2019/10/30	1	28.50	0	0.00	28.50	1	1,465	0.07%
2019/10/29	6	29.21	4	29.00	28.65	2	1,472	0.14%
2019/10/28	0	0.00	54	28.33	28.50	-54	1,396	-3.87%
2019/10/25	0	0.00	2	28.25	27.90	-2	1,398	-0.14%
2019/10/24	0	0.00	4	28.10	28.10	-4	1,404	-0.28%
2019/10/23	0	0.00	14	27.93	27.75	-14	1,428	-0.98%
2019/10/21	1	27.15	1	27.60	27.70	0	1,543	0.00%
2019/10/18	4	27.40	0	0.00	27.40	4	1,550	0.26%
2019/10/17	6	27.51	0	0.00	27.55	6	1,564	0.38%
2019/10/16	2	27.58	0	0.00	27.50	2	1,579	0.13%
2019/10/09	9	27.67	1	27.70	27.55	8	1,605	0.50%
2019/10/03	1	27.65	1	27.95	27.90	0	1,656	0.00%
2019/09/27	4	28.06	0	0.00	27.90	4	1,657	0.24%
2019/09/26	4	28.34	0	0.00	28.30	4	1,650	0.24%
2019/09/25	40	28.53	4	28.65	28.50	36	1,652	2.18%
2019/09/24	0	0.00	5	28.95	28.95	-5	1,667	-0.30%
2019/09/23	0	0.00	5	29.00	28.85	-5	1,670	-0.30%
2019/09/20	0	0.00	10	28.80	28.80	-10	1,704	-0.59%
2019/09/19	5	28.91	1	28.70	28.60	4	1,695	0.24%
2019/09/18	0	0.00	10	28.30	28.25	-10	1,605	-0.62%
2019/09/17	1	27.75	0	0.00	27.75	1	1,573	0.06%
2019/09/16	29	27.75	0	0.00	27.75	29	1,591	1.82%
2019/09/11	0	0.00	2	28.30	27.80	-2	1,627	-0.12%
2019/09/10	0	0.00	10	27.95	28.25	-10	1,622	-0.62%
2019/09/09	12	27.98	10	28.25	27.85	2	1,629	0.12%
2019/09/06	1	28.35	3	28.35	28.30	-2	1,625	-0.12%
2019/09/05	0	0.00	10	28.13	28.20	-10	1,623	-0.62%
2019/09/04	0	0.00	38	27.84	27.85	-38	1,615	-2.35%
2019/09/03	0	0.00	24	27.73	27.60	-24	1,625	-1.48%
2019/09/02	0	0.00	1	27.45	27.45	-1	1,606	-0.06%
2019/08/30	0	0.00	9	27.45	27.30	-9	1,576	-0.57%
2019/08/29	14	27.02	4	27.35	27.10	10	1,563	0.64%
2019/08/26	27	27.04	0	0.00	26.90	27	1,539	1.75%
2019/08/23	35	27.83	0	0.00	27.70	35	1,531	2.29%
2019/08/21	17	28.09	5	28.15	28.05	12	1,543	0.78%
2019/08/20	7	27.86	0	0.00	27.90	7	1,544	0.45%
2019/08/19	0	0.00	2	29.35	29.80	-2	1,512	-0.13%
2019/08/16	0	0.00	4	29.30	29.05	-4	1,491	-0.27%
2019/08/15	1	28.65	1	28.75	28.75	0	1,476	0.00%
2019/08/13	8	28.73	2	28.75	28.75	6	1,482	0.40%
2019/08/12	2	29.08	0	0.00	29.05	2	1,492	0.13%
2019/08/08	1	29.20	1	29.00	28.75	0	1,497	0.00%
2019/08/07	1	29.15	0	0.00	28.75	1	1,503	0.07%
2019/08/06	0	0.00	9	29.11	28.90	-9	1,519	-0.59%
2019/08/05	3	28.80	2	29.13	28.70	1	1,516	0.07%
2019/08/02	3	29.15	0	0.00	29.10	3	1,510	0.20%
2019/08/01	2	30.05	0	0.00	29.85	2	1,504	0.13%
2019/07/31	0	0.00	1	30.65	30.10	-1	1,498	-0.07%
2019/07/30	18	30.53	0	0.00	30.35	18	1,483	1.21%
2019/07/29	0	0.00	1	31.60	31.30	-1	1,473	-0.07%
2019/07/25	0	0.00	6	31.95	31.80	-6	1,496	-0.40%
2019/07/24	0	0.00	4	31.75	31.55	-4	1,488	-0.27%
2019/07/23	0	0.00	21	30.89	30.95	-21	1,441	-1.46%
2019/07/19	1	29.45	1	29.80	29.95	0	1,449	0.00%
2019/07/18	1	29.40	1	29.40	29.25	0	1,501	0.00%
2019/07/16	1	29.80	0	0.00	30.00	1	1,649	0.06%
2019/07/12	0	0.00	2	29.78	29.75	-2	1,821	-0.11%
2019/07/11	1	29.45	9	29.73	29.80	-8	1,864	-0.43%
2019/07/10	1	29.05	2	29.00	29.10	-1	1,899	-0.05%
2019/07/09	3	28.88	0	0.00	28.80	3	2,046	0.15%
2019/07/08	6	29.05	0	0.00	29.00	6	2,152	0.28%
2019/07/04	9	28.98	1	28.90	29.10	8	2,436	0.33%
2019/07/03	1	29.10	0	0.00	29.10	1	2,615	0.04%
2019/07/02	0	0.00	4	29.40	29.35	-4	2,679	-0.15%
2019/07/01	0	0.00	8	29.34	29.40	-8	2,727	-0.29%
2019/06/28	0	0.00	35	28.81	28.95	-35	2,715	-1.29%
2019/06/27	7	28.51	21	28.63	28.50	-14	2,708	-0.52%
2019/06/26	0	0.00	7	28.16	28.20	-7	2,682	-0.26%
2019/06/25	15	27.80	0	0.00	27.75	15	2,702	0.56%
2019/06/24	21	27.90	1	28.30	28.10	20	2,732	0.73%
2019/06/21	4	27.71	41	28.27	28.30	-37	2,737	-1.35%
2019/06/20	14	27.74	10	28.00	27.90	4	2,736	0.15%
2019/06/19	0	0.00	9	27.60	27.70	-9	2,791	-0.32%
2019/06/18	3	27.12	0	0.00	27.15	3	2,779	0.11%
2019/06/17	37	27.35	0	0.00	27.30	37	2,800	1.32%
2019/06/14	3	27.18	10	27.80	27.80	-7	2,803	-0.25%
2019/06/13	9	27.33	0	0.00	27.35	9	2,811	0.32%
2019/06/12	2	27.25	7	27.74	27.80	-5	2,829	-0.18%
2019/06/11	5	27.00	8	27.41	27.75	-3	2,822	-0.11%
2019/06/06	0	0.00	1	26.85	26.65	-1	2,835	-0.04%
2019/05/28	6	26.35	0	0.00	25.80	6	3,064	0.20%
2019/05/24	2	26.38	0	0.00	26.45	2	3,142	0.06%
2019/05/23	2	26.35	0	0.00	26.35	2	3,157	0.06%
2019/05/22	8	27.27	0	0.00	26.90	8	3,163	0.25%
2019/05/21	0	0.00	0.2	27.45	27.45	-0.2	3,189	-0.01%
2019/05/20	3	27.18	0	0.00	26.95	3	3,191	0.09%
2019/05/17	4	27.63	0	0.00	27.35	4	3,188	0.13%
2019/05/16	1	27.90	0	0.00	27.85	1	3,179	0.03%
2019/05/15	2	28.20	0	0.00	28.20	2	3,185	0.06%
2019/05/14	1	27.10	1.7	28.10	28.25	-0.7	3,233	-0.02%
2019/05/13	3	28.55	0	0.00	28.30	3	3,256	0.09%
2019/05/10	2	29.05	0	0.00	29.20	2	3,293	0.06%
2019/05/09	1	29.95	0	0.00	29.35	1	3,345	0.03%
2019/05/08	1	30.25	0	0.00	30.20	1	3,372	0.03%
2019/05/06	32	31.05	0	0.00	30.50	32	3,521	0.91%
2019/05/02	7	31.39	0	0.00	31.50	7	3,493	0.20%
2019/04/26	7	31.76	0	0.00	31.65	7	3,505	0.20%
2019/04/24	6	32.18	20	32.45	32.00	-14	3,463	-0.40%
2019/04/23	4	32.53	0	0.00	32.50	4	3,400	0.12%
2019/04/22	9	32.81	6	32.66	32.75	3	3,333	0.09%
2019/04/19	4	31.95	12	32.05	31.60	-8	3,262	-0.25%
2019/04/18	9	31.14	1	32.75	30.90	8	3,215	0.25%
2019/04/17	2	32.00	1	32.00	32.00	1	3,118	0.03%
2019/04/16	2	32.18	1	31.77	32.35	1	3,065	0.03%
2019/04/15	5	31.89	10	31.54	32.00	-5	3,012	-0.17%
2019/04/12	1	31.05	1	31.00	30.85	0	2,884	0.00%
2019/04/11	11	30.02	1	30.95	30.20	10	2,805	0.36%
2019/04/10	7	30.81	1	31.00	31.40	6	2,672	0.22%
2019/04/09	11	31.17	41	29.84	31.40	-30	2,513	-1.19%
2019/04/08	0	0.00	5	29.86	29.70	-5	2,339	-0.21%
2019/04/03	0	0.00	10	29.35	29.50	-10	2,276	-0.44%
2019/04/02	12	28.76	0	0.00	28.85	12	2,212	0.54%
2019/03/29	3	28.47	0	0.00	28.50	3	2,191	0.14%
2019/03/26	4	29.50	0	0.00	29.55	4	2,138	0.19%
2019/03/22	35	29.51	2	29.50	29.95	33	2,122	1.55%
2019/03/20	2	29.05	0	0.00	28.95	2	2,060	0.10%
2019/03/12	2	29.18	0	0.00	29.60	2	2,197	0.09%
2019/02/26	0	0.00	1	30.25	30.10	-1	2,152	-0.05%
2019/02/22	1	30.05	0	0.00	30.00	1	2,162	0.05%
2019/02/21	1	30.30	0	0.00	30.30	1	2,172	0.05%
2019/02/20	0	0.00	1	30.10	30.00	-1	2,164	-0.05%
2019/02/18	0	0.00	5	29.15	29.55	-5	2,182	-0.23%
2019/02/11	0	0.00	1	30.05	30.05	-1	2,249	-0.04%
2019/01/28	8	29.55	1	30.10	29.65	7	2,166	0.32%
2019/01/25	0	0.00	5	28.81	28.90	-5	2,112	-0.24%
2019/01/24	0	0.00	1	28.10	28.10	-1	2,094	-0.05%
2019/01/23	1	28.30	0	0.00	28.10	1	2,127	0.05%
2019/01/22	1	28.50	7	28.51	28.30	-6	2,150	-0.28%
2019/01/21	5	28.10	1	28.00	27.80	4	2,136	0.19%
2019/01/18	0	0.00	1	27.35	27.35	-1	2,203	-0.05%
2019/01/16	1	27.00	0	0.00	27.05	1	2,355	0.04%
2019/01/14	0	0.00	1	26.90	26.70	-1	2,402	-0.04%
2019/01/11	1	27.05	0	0.00	26.90	1	2,483	0.04%
2019/01/10	0	0.00	10	26.55	26.90	-10	2,491	-0.40%
2019/01/09	0	0.00	1	26.30	26.60	-1	2,492	-0.04%
2019/01/07	2	25.70	0	0.00	25.90	2	2,527	0.08%
2019/01/03	1	26.35	1	26.20	26.10	0	2,689	0.00%
2019/01/02	0	0.00	1	26.05	26.05	-1	2,675	-0.04%
2018/12/25	2	26.05	1	25.95	26.00	1	2,746	0.04%
2018/12/21	10	26.05	0	0.00	26.15	10	2,784	0.36%
2018/12/20	0	0.00	2	26.70	26.30	-2	2,773	-0.07%
2018/12/17	0	0.00	1	27.55	27.40	-1	2,799	-0.04%
2018/12/14	1	27.65	0	0.00	27.75	1	2,825	0.04%
2018/12/13	2	27.45	0	0.00	27.55	2	2,863	0.07%
2018/12/06	1	28.30	0	0.00	27.40	1	2,906	0.03%
2018/11/28	0	0.00	2	29.00	29.15	-2	2,741	-0.07%
2018/11/22	0	0.00	1	29.35	29.20	-1	2,811	-0.04%
2018/11/21	2	29.48	2	29.53	30.30	0	2,803	0.00%
2018/11/20	2	29.85	1	29.40	29.30	1	2,757	0.04%
2018/11/14	0	0.00	1	30.05	29.80	-1	2,760	-0.04%
2018/11/13	1	29.40	0	0.00	29.40	1	2,715	0.04%
2018/11/07	1	26.60	1	27.15	27.60	0	2,721	0.00%
2018/11/02	0	0.00	1	28.10	27.80	-1	3,017	-0.03%
2018/10/31	1	26.90	0	0.00	26.85	1	3,011	0.03%
2018/10/26	3	25.02	3	25.22	25.30	0	3,061	0.00%
2018/10/25	8	25.74	8	25.54	25.20	0	3,021	0.00%
2018/10/24	2	27.68	2	27.90	28.00	0	2,927	0.00%
2018/10/23	1	28.20	2	28.25	28.20	-1	2,923	-0.03%
2018/10/22	0	0.00	2	28.35	28.75	-2	2,944	-0.07%
2018/10/19	3	27.05	5	27.30	27.40	-2	2,932	-0.07%
2018/10/18	4	28.40	1	28.75	27.85	3	2,889	0.10%
2018/10/16	1	29.25	0	0.00	28.70	1	2,894	0.03%
2018/10/15	1	29.60	1	29.00	28.90	0	2,968	0.00%
2018/10/12	3	28.12	1	28.85	28.85	2	2,954	0.07%
2018/10/09	1	33.40	0	0.00	33.30	1	2,863	0.03%
2018/10/05	7	34.63	6.2	34.46	34.40	0.8	2,951	0.03%
2018/10/04	6	36.03	8	35.59	35.55	-2	2,931	-0.07%
2018/10/01	1	36.45	2	37.05	37.55	-1	2,996	-0.03%
2018/09/28	2	36.73	0	0.00	36.50	2	3,015	0.07%
2018/09/25	1	37.10	2	37.53	37.45	-1	3,050	-0.03%
2018/09/21	2.4	37.93	2	38.25	37.55	0.4	3,052	0.01%
2018/09/17	1	36.30	1	36.50	36.40	0	3,026	0.00%
2018/09/14	2	36.45	3	36.88	36.90	-1	3,019	-0.03%
2018/09/13	1	36.50	1	36.30	36.15	0	2,997	0.00%
2018/09/12	1	36.55	0	0.00	36.60	1	3,029	0.03%
2018/09/07	3	37.50	3	37.25	37.20	0	3,065	0.00%
2018/09/06	1	38.25	1	38.55	38.85	0	3,075	0.00%
2018/09/05	1	38.30	1	38.55	38.90	0	3,086	0.00%
2018/09/04	2	38.20	0	0.00	38.80	2	3,099	0.06%
2018/09/03	3	38.32	1	39.05	38.20	2	3,120	0.06%
2018/08/29	0	0.00	2	37.08	37.00	-2	3,102	-0.06%
2018/08/24	3	35.48	1	35.35	35.60	2	3,170	0.06%
2018/08/23	3	35.35	4	35.51	35.30	-1	3,249	-0.03%
2018/08/22	1	35.85	1	35.80	35.70	0	3,270	0.00%
2018/08/21	2	37.68	10	38.07	38.15	-8	3,266	-0.24%
2018/08/17	2	38.05	0	0.00	37.50	2	3,314	0.06%
2018/08/15	5	38.67	0	0.00	38.45	5	3,311	0.15%
2018/08/14	1	39.65	1	40.35	39.75	0	3,271	0.00%
2018/08/13	3	38.97	2	39.98	39.90	1	3,238	0.03%
2018/08/10	0	0.00	16	40.01	39.70	-16	3,135	-0.51%
2018/08/09	14	38.77	0	0.00	38.80	14	2,966	0.47%
2018/07/30	0	0.00	1	37.65	37.60	-1	2,894	-0.03%
2018/07/27	1	37.60	1	37.55	37.15	0	2,927	0.00%
2018/07/13	1	33.25	1	33.60	34.20	0	2,761	0.00%
2018/07/02	0	0.00	0.2	33.60	33.60	-0.2	3,092	-0.01%
2018/06/22	0.4	34.30	0	0.00	34.20	0.4	3,145	0.01%
2018/06/13	1	36.50	0	0.00	36.50	1	3,201	0.03%
2018/06/08	2	35.90	0	0.00	35.80	2	3,497	0.06%
2018/06/06	0.4	35.55	0	0.00	35.55	0.4	3,846	0.01%
2018/06/01	0	0.00	1	35.60	35.50	-1	4,051	-0.02%
2018/05/31	1	34.80	0	0.00	34.65	1	4,042	0.02%
2018/05/25	3	35.05	0	0.00	35.15	3	3,970	0.08%
2018/05/14	0	0.00	1	35.50	35.50	-1	4,615	-0.02%
2018/05/08	1	34.10	0	0.00	34.20	1	4,781	0.02%
2018/05/03	0	0.00	2	32.45	32.55	-2	4,823	-0.04%
2018/05/02	1	33.60	0	0.00	33.15	1	4,881	0.02%
2018/04/26	0	0.00	2	33.35	33.00	-2	5,269	-0.04%
2018/04/24	2	32.75	3	33.78	32.85	-1	6,222	-0.02%
2018/04/23	6	34.72	5	34.62	34.00	1	6,272	0.02%
2018/04/19	2	36.15	2	36.45	36.50	0	6,414	0.00%
2018/04/18	1	36.45	3	36.37	36.20	-2	6,525	-0.03%
2018/04/17	1	35.30	10	35.60	36.00	-9	6,588	-0.14%
2018/04/13	6	36.42	2	36.20	36.20	4	6,749	0.06%
2018/04/12	4	37.13	2	36.93	36.95	2	6,811	0.03%
2018/04/11	2	37.70	2	37.70	37.50	0	6,797	0.00%
2018/04/10	4	37.99	0	0.00	37.70	4	6,837	0.06%
2018/04/09	6	38.90	2	39.20	38.90	4	6,836	0.06%
2018/04/03	0	0.00	2	37.75	38.05	-2	6,799	-0.03%
2018/03/31	0	0.00	2	38.00	37.90	-2	6,893	-0.03%
2018/03/30	0	0.00	1	38.75	38.15	-1	7,000	-0.01%
2018/03/29	0	0.00	1	38.00	37.70	-1	7,189	-0.01%
2018/03/27	0	0.00	6	38.27	37.85	-6	7,408	-0.08%
2018/03/26	0	37.70	0	0.00	37.70	0	7,413	0.00%
2018/03/22	6	38.00	0	0.00	37.85	6	7,406	0.08%
2018/03/21	0	0.00	26	37.70	37.60	-26	7,386	-0.35%
2018/03/20	2	37.85	1	37.95	37.90	1	7,407	0.01%
2018/03/15	5	39.27	1	39.00	39.10	4	7,429	0.05%
2018/03/14	4	39.95	3	39.72	39.80	1	7,379	0.01%
2018/03/13	28	38.21	5	38.47	38.80	23	7,255	0.32%
2018/03/12	3	38.00	113	37.64	37.95	-110	7,125	-1.54%	大賣/鉅額交易
2018/03/09	6	37.21	7	37.39	37.15	-1	6,989	-0.01%
2018/03/07	0	0.00	44	36.36	35.60	-44	7,052	-0.62%
2018/03/05	2	34.90	19.1	34.83	34.80	-17.1	7,267	-0.23%
2018/03/02	1	35.05	0	0.00	35.15	1	7,456	0.01%
2018/03/01	20	35.33	25	35.57	35.85	-5	7,611	-0.07%
2018/02/27	40	35.68	0	0.00	35.55	40	7,673	0.52%
2018/02/26	20	36.35	1	36.20	36.05	19	7,720	0.25%
2018/02/23	5	35.90	2	35.80	35.90	3	7,768	0.04%
2018/02/21	0	0.00	5	35.10	34.95	-5	8,019	-0.06%
2018/02/12	2	31.95	1	31.75	32.10	1	8,202	0.01%
2018/02/09	0	0.00	1	31.20	31.05	-1	8,523	-0.01%
2018/02/08	2	33.15	0	0.00	33.40	2	8,495	0.02%
2018/02/06	8	35.56	7	34.94	34.30	1	8,842	0.01%
2018/02/05	19	36.37	4	36.45	37.50	15	8,928	0.17%
2018/02/02	20	37.14	1	37.25	37.25	19	9,186	0.21%
2018/02/01	31	37.78	1	38.05	37.70	30	9,589	0.31%
2018/01/31	5	37.77	10	37.19	38.35	-5	9,867	-0.05%
2018/01/29	3	38.97	1	39.30	38.95	2	9,850	0.02%
2018/01/25	1	38.90	1	39.00	38.45	0	10,086	0.00%
2018/01/24	8	38.74	7	39.04	39.45	1	10,143	0.01%
2018/01/23	4	38.84	1	38.95	38.60	3	10,065	0.03%
2018/01/22	8	39.09	6	39.65	39.45	2	9,953	0.02%
2018/01/19	45	42.03	14	41.73	40.05	31	9,770	0.32%
2018/01/18	3	40.22	2	40.70	39.65	1	8,844	0.01%
2018/01/17	3	40.57	0	0.00	39.85	3	8,799	0.03%
2018/01/15	0	0.00	15	40.35	40.40	-15	8,718	-0.17%
2018/01/12	45	40.70	6	40.76	40.50	39	8,620	0.45%
2018/01/11	0	0.00	1	41.10	41.25	-1	8,492	-0.01%
2018/01/09	10	39.94	20	40.52	39.80	-10	8,309	-0.12%
2018/01/08	7	38.90	4	39.14	39.00	3	8,051	0.04%
2018/01/05	0	0.00	2	38.28	38.15	-2	7,944	-0.03%
2018/01/04	3	38.42	0	0.00	38.10	3	7,971	0.04%
2018/01/03	1	38.00	0	0.00	37.95	1	7,908	0.01%