光頡 (3624)-第一金-新竹券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
43.85
漲跌
▼2.00
漲幅
-4.36%
成交量
444張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光頡 (3624)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/12/12	2	46.35	0	0.00	45.85	2	331	0.60%
2024/12/05	0	0.00	1	48.75	48.45	-1	409	-0.24%
2024/11/28	0.2	45.74	0	0.00	45.60	0.2	554	0.03%
2024/11/14	0.2	46.30	0	0.00	46.15	0.2	583	0.03%
2024/11/12	0.1	47.43	0	0.00	47.35	0.1	634	0.02%
2024/11/08	0	0.00	1	49.35	49.50	-1	647	-0.15%
2024/10/21	1	50.00	0	0.00	50.50	1	844	0.12%
2024/10/15	0	0.00	8	51.00	50.50	-8	988	-0.81%
2024/10/11	1	50.80	0	0.00	50.20	1	1,016	0.10%
2024/09/13	0	0.00	1	55.80	55.70	-1	1,294	-0.08%
2024/09/09	1	54.20	0	0.00	54.50	1	1,276	0.08%
2024/09/06	0	0.00	5	54.70	54.80	-5	1,282	-0.39%
2024/09/05	4	52.00	0	0.00	51.70	4	1,254	0.32%
2024/09/03	6	57.00	1.4	54.36	54.10	4.6	1,268	0.36%
2024/09/02	6	54.42	4	55.08	54.60	2	1,197	0.17%
2024/08/30	0	0.00	1	53.50	52.50	-1	1,162	-0.09%
2024/08/28	0	0.00	0.4	51.10	51.30	-0.4	1,161	-0.03%
2024/08/26	0	0.00	3	52.50	52.20	-3	1,168	-0.26%
2024/08/19	3	51.90	1	52.10	51.90	2	1,192	0.17%
2024/08/06	1	45.50	0	0.00	45.35	1	1,136	0.09%
2024/08/05	0.1	48.20	0	0.00	47.35	0.1	1,131	0.01%
2024/08/02	0	0.00	1	54.00	52.60	-1	1,202	-0.08%
2024/07/30	0	0.00	1	48.45	49.20	-1	1,229	-0.08%
2024/07/29	2	48.80	0	0.00	48.20	2	1,227	0.16%
2024/07/23	0	0.00	14	50.87	50.40	-14	1,227	-1.14%
2024/07/22	0	0.00	1	50.90	50.30	-1	1,225	-0.08%
2024/07/18	0	0.00	2	54.35	54.10	-2	1,205	-0.17%
2024/07/17	0	0.00	3	57.00	56.10	-3	1,191	-0.25%
2024/07/16	2	57.30	0	0.00	57.50	2	1,158	0.17%
2024/07/15	0	0.00	1	53.00	52.60	-1	1,083	-0.09%
2024/07/12	1	54.80	0	0.00	54.10	1	1,073	0.09%
2024/07/11	14	56.03	0	0.00	56.00	14	1,060	1.32%
2024/07/09	0	0.00	2	53.70	53.70	-2	1,032	-0.19%
2024/07/08	0	0.00	1	54.80	54.40	-1	1,032	-0.10%
2024/07/01	0	0.00	1	55.30	54.20	-1	1,003	-0.10%
2024/06/27	0	0.00	1	56.50	55.50	-1	996	-0.10%
2024/06/25	2	58.80	1	57.60	59.20	1	855	0.12%
2024/06/24	0	0.00	1	57.30	57.30	-1	801	-0.12%
2024/06/21	5	55.30	0	0.00	56.40	5	737	0.68%
2024/06/17	0	0.00	1	56.20	55.50	-1	715	-0.14%
2024/06/14	0	0.00	1	55.50	54.70	-1	700	-0.14%
2024/06/07	2	54.65	1	55.10	55.00	1	660	0.15%
2024/06/05	0	0.00	1	53.20	53.20	-1	632	-0.16%
2024/06/03	1	52.90	0	0.00	52.90	1	670	0.15%
2024/05/28	3	53.60	0	0.00	53.80	3	701	0.43%
2024/05/15	0	0.00	1	52.00	51.50	-1	752	-0.13%
2024/05/13	0	0.00	1	51.60	52.00	-1	764	-0.13%
2024/05/08	0	0.00	1	54.40	54.10	-1	738	-0.14%
2024/05/06	21	52.30	0	0.00	52.40	21	620	3.38%
2024/04/25	0.2	46.45	0	0.00	46.10	0.2	522	0.03%
2024/04/23	1	46.00	0	0.00	46.05	1	547	0.18%
2024/04/22	0	0.00	2	46.10	46.10	-2	553	-0.36%
2024/04/19	1.2	46.93	0	0.00	46.55	1.2	558	0.22%
2024/04/17	2	48.95	0	0.00	48.70	2	557	0.36%
2024/03/26	0.1	49.57	1	49.25	49.15	-0.9	649	-0.13%
2024/03/18	1	49.50	0	0.00	49.80	1	1,169	0.09%
2024/03/14	0.1	50.20	0	0.00	50.20	0.1	1,185	0.00%
2024/03/13	0.2	51.10	0	0.00	50.40	0.2	1,182	0.01%
2024/03/12	1	52.00	0	0.00	51.90	1	1,175	0.09%
2024/03/11	0.1	51.80	0	0.00	51.50	0.1	1,179	0.01%
2024/03/08	0.2	52.45	0	0.00	52.10	0.2	1,187	0.02%
2024/02/22	0	0.00	1	54.60	54.60	-1	1,284	-0.08%
2024/02/20	0	0.00	2	53.90	54.50	-2	1,265	-0.16%
2024/02/05	1	51.60	0	0.00	51.50	1	1,239	0.08%
2024/01/25	1	52.60	0	0.00	52.30	1	1,245	0.08%
2024/01/17	0	0.00	1	53.00	52.00	-1	1,235	-0.08%
2024/01/16	1	52.20	0	0.00	51.30	1	1,213	0.08%
2024/01/10	2	52.00	0	0.00	51.90	2	1,213	0.16%
2024/01/02	0	0.00	3	56.00	55.30	-3	1,225	-0.24%
2023/12/28	0	0.00	1	57.80	57.50	-1	1,202	-0.08%
2023/12/21	5	58.74	4	58.73	58.60	1	1,176	0.09%
2023/12/20	1	58.00	0	0.00	58.00	1	1,157	0.09%
2023/12/19	3	61.37	4	61.40	59.40	-1	1,131	-0.09%
2023/12/18	1	59.20	0	0.00	59.00	1	1,032	0.10%
2023/12/15	1	59.80	0	0.00	59.10	1	1,021	0.10%
2023/12/14	5	61.24	2	61.25	61.10	3	980	0.31%
2023/12/13	1	57.80	2	57.90	57.00	-1	742	-0.13%
2023/12/08	0	0.00	2	54.80	54.20	-2	758	-0.26%
2023/12/05	2	56.30	0	0.00	55.60	2	915	0.22%
2023/12/01	0	0.00	0.3	57.00	56.60	-0.3	1,041	-0.03%
2023/11/30	1	57.70	2	57.25	57.70	-1	1,036	-0.10%
2023/11/29	1	54.40	1	53.80	55.70	0	950	0.00%
2023/11/03	0	0.00	1	50.50	50.30	-1	1,018	-0.10%
2023/11/01	0	0.00	5	50.74	49.65	-5	1,021	-0.49%
2023/10/20	0.3	49.60	0	0.00	49.35	0.3	1,073	0.03%
2023/10/16	0	0.00	1	49.60	49.75	-1	1,115	-0.09%
2023/10/11	0	0.00	6	50.30	50.00	-6	1,203	-0.50%
2023/10/05	1	54.00	0	0.00	53.70	1	1,243	0.08%
2023/09/27	0	0.00	1	52.80	52.90	-1	1,348	-0.07%
2023/09/25	1	54.20	0	0.00	54.10	1	1,401	0.07%
2023/09/13	0	0.00	4	57.80	57.70	-4	1,429	-0.28%
2023/09/07	12	57.41	1	56.80	57.40	11	1,308	0.84%
2023/09/06	1	55.50	0	0.00	55.40	1	1,247	0.08%
2023/09/04	1	53.00	1	52.50	52.40	0	1,241	0.00%
2023/08/23	3	53.80	0	0.00	53.10	3	1,529	0.20%
2023/08/18	1	52.10	1	54.10	52.20	0	1,541	0.00%
2023/08/08	1	50.50	0	0.00	50.50	1	1,656	0.06%
2023/07/24	0	0.00	1	51.10	51.20	-1	2,325	-0.04%
2023/07/20	0	0.00	1	54.50	55.00	-1	2,594	-0.04%
2023/07/18	3	53.30	4	52.80	52.80	-1	2,711	-0.04%
2023/07/17	2	54.20	2	54.90	54.50	0	2,757	0.00%
2023/07/14	4	56.33	1	56.80	55.60	3	2,823	0.11%
2023/07/13	0	0.00	3	58.69	59.10	-3	3,027	-0.10%
2023/07/12	0	0.00	21	58.00	57.80	-21	3,112	-0.67%
2023/07/11	3	58.20	1	58.00	58.00	2	3,230	0.06%
2023/07/07	8	58.11	8	58.66	58.50	0	3,565	0.00%
2023/07/06	2	59.10	2	59.80	59.00	0	3,611	0.00%
2023/07/04	0	0.00	3	60.53	60.50	-3	3,742	-0.08%
2023/06/30	5	61.50	5	60.70	61.50	0	3,766	0.00%
2023/06/29	1	63.10	0	0.00	63.10	1	3,831	0.03%
2023/06/27	1	60.50	0	0.00	60.80	1	4,632	0.02%
2023/06/26	1	61.10	1	61.00	60.80	0	4,762	0.00%
2023/06/21	2	62.55	0	0.00	62.70	2	4,775	0.04%
2023/06/07	4	70.70	3	70.37	69.70	1	6,559	0.02%
2023/06/06	4	70.58	4	70.95	70.80	0	6,921	0.00%
2023/06/05	3	69.40	2.1	68.95	70.20	0.9	7,049	0.01%
2023/06/02	2	67.80	6	67.87	67.10	-4	7,090	-0.06%
2023/06/01	1	66.20	0	0.00	66.60	1	7,117	0.01%
2023/05/31	1	65.70	1	65.30	65.60	0	7,124	0.00%
2023/05/30	1	66.30	1	65.10	65.00	0	7,135	0.00%
2023/05/29	2	62.60	0	0.00	64.20	2	7,105	0.03%
2023/05/26	2	61.95	0	0.00	61.90	2	7,200	0.03%
2023/05/22	0	0.00	1	63.40	63.80	-1	7,454	-0.01%
2023/05/19	1	62.70	1	62.70	62.70	0	7,496	0.00%
2023/05/10	5.2	64.23	0	0.00	64.40	5.2	8,394	0.06%
2023/05/09	7	65.67	8	63.13	63.00	-1	8,433	-0.01%
2023/05/08	5	70.10	1	69.70	69.70	4	8,348	0.05%
2023/05/04	5	71.32	6.2	71.64	71.10	-1.2	8,500	-0.01%
2023/05/03	2	73.05	1	72.70	72.40	1	8,663	0.01%
2023/05/02	2	73.80	0	0.00	74.70	2	8,758	0.02%
2023/04/28	5	77.00	5	75.42	74.50	0	8,842	0.00%
2023/04/27	2	74.35	2.3	75.89	75.80	-0.3	8,763	0.00%
2023/04/26	4	74.10	2.1	74.29	73.80	1.9	8,640	0.02%
2023/04/25	22	75.60	2	74.65	71.70	20	8,534	0.23%
2023/04/24	2	73.55	2	73.55	73.90	0	8,497	0.00%
2023/04/21	0	0.00	3	70.10	69.00	-3	8,443	-0.04%
2023/04/20	3	72.93	1	74.30	72.10	2	8,397	0.02%
2023/04/19	2	77.30	1	76.20	76.10	1	8,370	0.01%
2023/04/18	2.5	79.36	4	77.70	76.00	-1.5	8,282	-0.02%
2023/04/14	2	74.80	1	74.30	74.50	1	7,912	0.01%
2023/04/13	0	0.00	1.1	72.34	71.80	-1.1	7,787	-0.01%
2023/04/12	3.1	75.19	1	75.20	75.10	2.1	7,664	0.03%
2023/04/10	2	71.80	4	72.08	71.00	-2	7,362	-0.03%
2023/04/07	2	70.90	0	0.00	69.80	2	7,213	0.03%
2023/03/30	4	71.38	2	69.60	69.60	2	7,108	0.03%
2023/03/29	3	70.07	2	70.00	70.30	1	7,015	0.01%
2023/03/28	20.1	73.37	24	71.86	69.10	-3.9	6,829	-0.06%
2023/03/27	3	69.63	3	69.93	69.90	0	6,219	0.00%
2023/03/23	1	66.80	0	0.00	66.80	1	6,065	0.02%
2023/03/21	1.1	70.27	7	67.00	67.00	-5.9	5,893	-0.10%
2023/03/20	3	69.93	1	69.70	69.70	2	5,706	0.04%
2023/03/17	26	69.17	29	69.14	71.00	-3	5,602	-0.05%
2023/03/16	7	67.80	5	68.10	67.40	2	5,293	0.04%
2023/03/15	11	68.19	13	68.19	67.00	-2	5,114	-0.04%
2023/03/14	2	64.40	0	0.00	63.90	2	4,909	0.04%
2023/03/13	2.2	67.61	2	66.65	66.40	0.2	4,796	0.00%
2023/03/10	6.3	70.38	5	69.46	69.20	1.3	4,582	0.03%
2023/03/09	3	68.50	3.1	70.57	72.80	-0.1	4,249	0.00%
2023/03/08	7.1	64.16	1	66.20	66.20	6.1	3,884	0.16%
2023/03/07	1	60.20	2	58.10	60.20	-1	3,677	-0.03%
2023/03/06	0	0.00	2	57.90	58.60	-2	3,595	-0.06%
2023/03/03	1	56.60	0	0.00	56.20	1	3,543	0.03%
2023/03/01	2	56.35	0	0.00	56.20	2	3,528	0.06%
2023/02/24	0	0.00	2	59.10	57.70	-2	3,549	-0.06%
2023/02/23	0	0.00	1	58.20	58.60	-1	3,539	-0.03%
2023/02/22	2	56.30	2	55.95	56.30	0	3,461	0.00%
2023/02/21	1	57.70	4	56.88	56.10	-3	3,434	-0.09%
2023/02/20	2	57.60	1	58.50	57.50	1	3,338	0.03%
2023/02/16	13	58.48	8	57.70	57.80	5	3,272	0.15%
2023/02/15	5	57.84	2	57.90	58.20	3	3,113	0.10%
2023/02/14	0	0.00	1	57.60	57.20	-1	3,000	-0.03%
2023/02/13	1	57.00	2	56.20	56.20	-1	2,909	-0.03%
2023/02/10	9	56.47	29	57.05	57.60	-20	2,813	-0.71%
2023/02/09	24	54.11	15	55.07	55.60	9	2,525	0.36%
2023/02/08	15	53.71	4	54.10	54.10	11	2,364	0.47%
2023/02/07	0	0.00	2.5	53.26	53.40	-2.5	2,265	-0.11%
2023/02/06	0.2	51.20	0	0.00	52.10	0.2	2,211	0.01%
2023/02/03	0.3	52.20	0	0.00	51.20	0.3	2,175	0.01%
2023/02/02	1	53.60	0	0.00	53.10	1	2,109	0.05%
2023/02/01	11	52.85	2	52.95	52.80	9	1,952	0.46%
2023/01/31	1	49.10	2	49.50	50.00	-1	1,757	-0.06%
2023/01/30	2	48.85	5	48.42	49.15	-3	1,625	-0.18%
2023/01/16	0	0.00	36	44.09	43.85	-36	1,450	-2.48%
2023/01/13	1	43.30	1	44.15	43.30	0	1,420	0.00%
2023/01/12	38	42.93	2	43.65	42.75	36	1,368	2.63%
2023/01/11	0	0.00	6	41.52	42.10	-6	1,283	-0.47%
2023/01/10	5	41.99	0	0.00	41.85	5	1,287	0.39%
2023/01/09	5	40.71	4	42.29	42.45	1	1,282	0.08%
2022/12/30	2	38.98	0	0.00	38.80	2	1,300	0.15%
2022/12/06	1	47.00	0	0.00	45.95	1	1,527	0.07%
2022/12/05	1	47.45	0	0.00	47.30	1	1,515	0.07%
2022/12/01	3	46.17	8	46.53	46.75	-5	1,504	-0.33%
2022/11/30	9	45.97	0	0.00	46.10	9	1,567	0.57%
2022/11/21	1	46.80	1	46.60	46.55	0	1,798	0.00%
2022/11/18	0	0.00	1	44.70	43.75	-1	1,751	-0.06%
2022/11/16	1	44.80	0	0.00	44.75	1	1,814	0.06%
2022/11/15	1	44.30	0	0.00	44.30	1	1,834	0.05%
2022/11/10	0	0.00	1	42.75	42.85	-1	2,132	-0.05%
2022/11/09	1	43.40	0	0.00	43.40	1	2,201	0.05%
2022/11/03	0	0.00	6	42.17	42.25	-6	2,358	-0.25%
2022/11/01	2	40.53	0	0.00	40.75	2	2,360	0.08%
2022/10/21	0	0.00	2	39.13	38.75	-2	2,502	-0.08%
2022/10/19	1	40.75	0	0.00	40.30	1	2,568	0.04%
2022/10/18	2	41.18	0	0.00	41.20	2	2,628	0.08%
2022/10/17	0	0.00	1	38.65	40.80	-1	2,681	-0.04%
2022/10/14	1	39.65	0	0.00	39.60	1	2,790	0.04%
2022/10/11	3	40.55	1	40.40	40.05	2	2,850	0.07%
2022/10/07	0	0.00	7	43.38	42.35	-7	2,948	-0.24%
2022/10/06	4	42.76	2	42.80	43.20	2	2,970	0.07%
2022/10/05	6	44.32	2	43.10	43.10	4	2,986	0.13%
2022/10/04	3	42.57	0	0.00	42.95	3	3,007	0.10%
2022/09/30	1	39.50	1	39.90	40.80	0	3,079	0.00%
2022/09/29	0	0.00	1	40.45	40.10	-1	3,112	-0.03%
2022/09/28	0	0.00	1	40.30	39.90	-1	3,139	-0.03%
2022/09/26	0	0.00	1	43.30	40.65	-1	3,227	-0.03%
2022/09/23	0	0.00	1	45.50	44.35	-1	3,286	-0.03%
2022/09/22	1	44.70	0	0.00	45.15	1	3,357	0.03%
2022/09/20	0	0.00	1	47.00	46.75	-1	3,524	-0.03%
2022/09/19	1	45.00	3	45.18	45.50	-2	3,612	-0.06%
2022/09/16	2	46.40	0	0.00	46.30	2	3,665	0.05%
2022/09/15	0	0.00	1	48.15	47.15	-1	3,728	-0.03%
2022/09/14	1	46.80	0	0.00	47.35	1	3,803	0.03%
2022/09/13	1	47.95	4	48.24	47.85	-3	3,844	-0.08%
2022/09/12	1	48.40	0	0.00	48.35	1	3,935	0.03%
2022/09/08	0	0.00	2	47.70	47.85	-2	4,070	-0.05%
2022/09/06	3	47.47	0	0.00	46.85	3	4,306	0.07%
2022/09/05	0	0.00	1	51.30	51.60	-1	4,251	-0.02%
2022/09/02	1	54.00	1	54.00	53.60	0	4,266	0.00%
2022/09/01	1	54.00	1	53.50	53.10	0	4,373	0.00%
2022/08/31	1	54.90	1	55.10	55.20	0	4,359	0.00%
2022/08/30	0	0.00	2	55.35	55.50	-2	4,401	-0.05%
2022/08/26	2	58.00	2	58.50	57.50	0	4,469	0.00%
2022/08/25	2	55.35	1	55.00	55.00	1	4,372	0.02%
2022/08/24	1	54.80	0	0.00	54.60	1	4,383	0.02%
2022/08/23	3	55.20	0	0.00	55.80	3	4,544	0.07%
2022/08/19	6	56.00	8	55.60	55.80	-2	4,774	-0.04%
2022/08/18	0	0.00	0.2	55.10	55.50	-0.2	5,105	0.00%
2022/08/17	0	0.00	3	52.57	54.20	-3	5,061	-0.06%
2022/08/16	1	51.70	2	52.00	51.40	-1	4,960	-0.02%
2022/08/15	3	53.23	0	0.00	53.90	3	4,941	0.06%
2022/08/10	2	52.90	1	52.40	52.30	1	4,958	0.02%
2022/08/09	3	55.10	0	0.00	54.90	3	4,963	0.06%
2022/08/08	1	55.50	3	55.37	55.70	-2	5,015	-0.04%
2022/07/26	1	59.00	0	0.00	57.80	1	5,793	0.02%
2022/07/22	3	61.40	2	61.55	61.50	1	5,798	0.02%
2022/07/21	1	60.50	0	0.00	61.30	1	5,806	0.02%
2022/07/15	2	59.45	1	61.00	58.30	1	5,914	0.02%
2022/07/14	0	0.00	1	55.20	57.00	-1	5,907	-0.02%
2022/07/05	5	56.10	5	56.80	57.00	0	7,385	0.00%
2022/07/04	2	56.05	2	54.70	54.90	0	7,499	0.00%
2022/07/01	0	0.00	5	57.10	54.00	-5	7,532	-0.07%
2022/06/30	2	60.20	1	60.00	59.60	1	7,534	0.01%
2022/06/29	2	62.00	0	0.00	62.80	2	7,691	0.03%
2022/06/28	1	64.60	2	64.70	63.80	-1	7,879	-0.01%
2022/06/27	6	64.00	0	0.00	68.40	6	8,507	0.07%
2022/06/24	7	62.33	5	62.70	62.30	2	9,132	0.02%
2022/06/23	2	61.75	0	0.00	61.40	2	9,238	0.02%
2022/06/22	0	0.00	7	61.66	61.00	-7	9,395	-0.07%
2022/06/21	7	65.41	7	65.11	66.00	0	9,518	0.00%
2022/06/20	0.1	66.90	2	66.30	63.80	-1.9	10,026	-0.02%
2022/06/17	1	68.90	0	0.00	69.00	1	10,076	0.01%
2022/06/16	1	82.00	5	78.26	75.30	-4	10,302	-0.04%
2022/06/15	2	84.80	1	84.90	83.60	1	10,585	0.01%
2022/06/14	2	84.90	0	0.00	86.40	2	10,654	0.02%
2022/06/13	0	0.00	2	86.10	87.30	-2	10,640	-0.02%
2022/06/10	2	87.20	1	86.80	88.40	1	10,621	0.01%
2022/06/08	1	88.00	1	86.80	86.50	0	10,513	0.00%
2022/06/07	2	87.90	3	88.17	88.00	-1	10,492	-0.01%
2022/06/02	2	87.65	0	0.00	87.20	2	10,509	0.02%
2022/05/31	8	88.40	3	86.50	86.70	5	10,516	0.05%
2022/05/30	2	87.80	3	86.73	86.00	-1	10,342	-0.01%
2022/05/27	2	86.00	1.1	85.87	85.00	0.9	10,246	0.01%
2022/05/26	1	84.90	2	84.50	85.00	-1	10,086	-0.01%
2022/05/25	0	0.00	3	80.40	80.70	-3	9,718	-0.03%
2022/05/24	16	80.29	27	79.25	78.70	-11	9,736	-0.11%
2022/05/23	0	0.00	3	81.20	81.20	-3	9,704	-0.03%
2022/05/20	0	0.00	1	79.70	78.60	-1	9,734	-0.01%
2022/05/19	7	78.50	7	79.70	79.70	0	9,745	0.00%
2022/05/18	5	80.00	0	0.00	80.10	5	9,797	0.05%
2022/05/12	17	77.38	5	74.80	74.10	12	10,121	0.12%
2022/05/11	3	80.60	2	80.20	77.50	1	10,284	0.01%
2022/05/10	10	75.80	11	78.17	78.70	-1	10,708	-0.01%
2022/05/09	2	76.00	1	75.30	76.10	1	10,779	0.01%
2022/05/06	0	0.00	1.1	75.94	78.50	-1.1	10,974	-0.01%
2022/05/05	7	77.56	6	77.50	78.50	1	10,985	0.01%
2022/05/04	3	76.90	5	75.22	76.40	-2	10,980	-0.02%
2022/04/29	5	71.80	2	71.05	70.00	3	11,069	0.03%
2022/04/28	2	71.35	1	70.40	69.60	1	11,265	0.01%
2022/04/27	10	70.30	10	71.50	70.80	0	11,423	0.00%
2022/04/26	2	75.75	0	0.00	71.50	2	11,801	0.02%
2022/04/25	0	0.00	1.2	74.23	73.50	-1.2	12,604	-0.01%
2022/04/22	2	79.25	1	79.00	79.00	1	12,807	0.01%
2022/04/21	1.1	84.53	5	84.68	83.70	-3.9	13,150	-0.03%
2022/04/20	1	88.10	0	0.00	87.30	1	13,341	0.01%
2022/04/19	0.2	88.23	0	0.00	87.60	0.2	13,553	0.00%
2022/04/14	3	94.60	3	93.43	92.50	0	14,521	0.00%
2022/04/13	5	94.48	3	94.20	95.40	2	14,732	0.01%
2022/04/12	2	86.90	8.1	89.24	89.40	-6.1	14,909	-0.04%
2022/04/11	5	88.00	0	0.00	86.90	5	15,048	0.03%
2022/04/08	5	85.70	6	87.13	88.40	-1	15,483	-0.01%
2022/04/07	0	0.00	0	88.70	84.60	0	16,221	0.00%
2022/04/06	0.1	85.50	0.2	88.25	88.00	-0.2	17,036	0.00%
2022/04/01	4.2	88.96	5.1	89.30	87.20	-0.9	17,681	-0.01%
2022/03/31	3.1	91.89	1.1	92.36	92.00	2	17,821	0.01%
2022/03/30	32.1	97.07	50	96.71	92.00	-17.9	18,110	-0.10%
2022/03/29	9.2	89.81	29.1	93.78	97.60	-19.9	17,723	-0.11%
2022/03/28	2.1	84.16	7	85.61	88.80	-4.9	17,195	-0.03%
2022/03/25	12	87.19	14	87.22	84.90	-2	17,271	-0.01%
2022/03/24	0	0.00	5	89.98	88.00	-5	17,274	-0.03%
2022/03/23	46	90.99	46	90.67	89.00	0	17,165	0.00%
2022/03/22	7	85.23	8	86.00	86.00	-1	17,214	-0.01%
2022/03/21	13	85.68	13	85.17	85.40	0	17,232	0.00%
2022/03/18	11	81.57	15	82.97	84.00	-4	17,008	-0.02%
2022/03/17	0	0.00	3	79.20	79.20	-3	16,697	-0.02%
2022/03/16	0	0.00	1	72.30	72.00	-1	16,836	-0.01%
2022/03/15	0	0.00	1	70.40	69.30	-1	17,328	-0.01%
2022/03/09	1	71.40	0	0.00	71.10	1	18,056	0.01%
2022/03/08	10	70.44	8	67.70	67.70	2	18,103	0.01%
2022/03/07	0	0.00	1	75.50	74.20	-1	18,246	-0.01%
2022/03/04	1	81.20	1	79.30	79.90	0	18,310	0.00%
2022/03/02	2	77.50	0	0.00	78.50	2	18,349	0.01%
2022/03/01	0	0.00	2	78.30	78.80	-2	18,376	-0.01%
2022/02/22	4	76.03	1	76.40	77.70	3	19,004	0.02%
2022/02/18	2	80.80	0	0.00	82.30	2	18,892	0.01%
2022/02/17	17	83.03	5	84.20	82.50	12	18,818	0.06%
2022/02/16	46	81.43	10	81.27	81.20	36	18,614	0.19%
2022/02/15	22	81.12	20	81.99	78.00	2	18,492	0.01%
2022/02/14	3	83.60	2	82.20	80.20	1	18,393	0.01%
2022/02/11	4	87.45	5	86.36	86.20	-1	18,285	-0.01%
2022/02/10	34	87.09	35	87.67	90.00	-1	18,045	-0.01%
2022/02/09	20	82.83	18	81.94	83.00	2	17,455	0.01%
2022/02/08	1	81.30	2	82.00	82.20	-1	17,285	-0.01%
2022/02/07	0	0.00	1	76.50	76.30	-1	17,026	-0.01%
2022/01/26	0	0.00	1	76.80	74.50	-1	16,965	-0.01%
2022/01/25	8	75.93	1	77.40	74.90	7	16,809	0.04%
2022/01/24	4	78.73	3	77.60	80.00	1	16,642	0.01%
2022/01/21	6	80.45	5	80.44	78.90	1	16,466	0.01%
2022/01/20	10	86.35	10	85.40	84.80	0	16,268	0.00%
2022/01/19	18	85.02	17	85.36	85.80	1	16,060	0.01%
2022/01/18	16	88.62	25	89.41	84.10	-9	15,608	-0.06%
2022/01/17	5	84.68	6	84.18	84.90	-1	14,751	-0.01%
2022/01/14	16	84.89	9	84.26	84.80	7	14,468	0.05%
2022/01/13	1	80.70	3	79.50	83.30	-2	14,031	-0.01%
2022/01/12	19	85.28	15	82.46	81.50	4	13,718	0.03%
2022/01/11	36	88.49	40	85.75	85.40	-4	13,403	-0.03%
2022/01/10	83	84.27	87	87.00	87.70	-4	12,873	-0.03%
2022/01/07	17	84.42	17	80.97	79.80	0	12,345	0.00%
2022/01/06	22	85.08	10	83.47	85.10	12	12,029	0.10%
2022/01/05	44	83.80	63	87.24	87.90	-19	11,519	-0.16%
2022/01/04	21	83.84	18	82.16	80.50	3	10,781	0.03%
2022/01/03	39	83.83	28	84.21	84.00	11	10,315	0.11%
2021/12/30	27	80.72	27	82.57	82.00	0	9,703	0.00%
2021/12/29	33	73.87	42	76.83	78.10	-9	8,797	-0.10%
2021/12/28	47	74.36	49	72.11	71.70	-2	7,868	-0.03%
2021/12/27	18	69.61	11	71.78	73.30	7	7,134	0.10%
2021/12/24	21	64.57	20	65.86	66.70	1	6,771	0.01%
2021/12/23	28	61.59	26	62.77	62.00	2	6,230	0.03%
2021/12/22	42	61.66	43	59.89	59.80	-1	5,879	-0.02%
2021/12/21	14	59.52	45	60.85	61.20	-31	5,681	-0.55%
2021/12/20	22	59.34	2.2	59.54	59.00	19.8	5,422	0.37%
2021/12/17	0	0.00	2	58.10	57.70	-2	5,187	-0.04%
2021/12/16	30	59.27	36	59.24	60.00	-6	5,086	-0.12%
2021/12/15	10	56.10	2	58.90	58.90	8	4,481	0.18%
2021/12/14	1.2	54.50	199	54.53	53.60	-197.8	4,305	-4.59%	大賣/鉅額交易
2021/12/13	9	59.23	8	60.93	58.10	1	4,149	0.02%
2021/12/10	20	59.54	19	59.84	59.10	1	3,953	0.03%
2021/12/09	47	58.99	46	59.42	58.50	1	3,689	0.03%
2021/12/08	27	54.11	25	55.61	56.30	2	3,166	0.06%
2021/12/06	1	51.00	1	51.50	51.00	0	2,528	0.00%
2021/12/03	0	0.00	3	51.63	50.20	-3	2,399	-0.13%
2021/12/02	14	51.64	2	52.10	50.10	12	2,355	0.51%
2021/12/01	0	0.00	2	52.10	52.40	-2	2,266	-0.09%
2021/11/30	4	50.23	17	50.75	51.60	-13	2,024	-0.64%
2021/11/29	6	47.02	5	47.18	46.95	1	1,916	0.05%
2021/11/26	1	46.90	1	45.90	45.05	0	1,838	0.00%
2021/11/25	92	48.93	1	48.85	48.30	91	1,789	5.09%
2021/11/24	110	49.79	10	49.16	50.00	100	1,737	5.76%	大買/
2021/11/23	4	50.09	2	51.90	48.40	2	1,643	0.12%
2021/11/22	18	48.00	14	49.00	51.00	4	1,332	0.30%
2021/11/19	0	0.00	1	46.40	46.40	-1	1,032	-0.10%
2021/10/27	0	0.00	2	42.90	42.95	-2	1,125	-0.18%
2021/09/30	2	37.63	0	0.00	37.80	2	3,231	0.06%
2021/09/27	10	39.74	0	0.00	39.70	10	3,663	0.27%
2021/09/23	0	0.00	10	39.40	39.45	-10	4,091	-0.24%
2021/09/14	4	42.79	8	42.60	42.60	-4	4,313	-0.09%
2021/09/13	15	43.30	11	43.19	42.70	4	4,333	0.09%
2021/09/07	3	40.10	2	41.35	41.00	1	4,461	0.02%
2021/08/20	1	39.00	0	0.00	40.45	1	4,357	0.02%
2021/08/12	0	0.00	1	44.50	45.30	-1	4,291	-0.02%
2021/08/11	1	44.20	0	0.00	43.30	1	4,281	0.02%
2021/08/10	10	47.15	0	0.00	46.90	10	4,256	0.23%
2021/08/02	0	0.00	1.4	50.07	50.00	-1.4	4,197	-0.03%
2021/07/30	1	49.00	17	48.16	48.20	-16	4,179	-0.38%
2021/07/29	1	48.25	0	0.00	47.70	1	4,135	0.02%
2021/07/28	1.2	46.67	0	0.00	47.80	1.2	4,105	0.03%
2021/07/27	0.2	49.80	0	0.00	49.30	0.2	4,081	0.00%
2021/07/26	1	49.40	3	50.15	51.40	-2	4,035	-0.05%
2021/07/23	3	49.85	1	49.75	48.50	2	4,000	0.05%
2021/07/21	2	52.15	0	0.00	51.80	2	4,023	0.05%
2021/07/16	3	51.23	0	0.00	50.80	3	3,799	0.08%
2021/07/15	0	0.00	10	50.00	51.30	-10	3,766	-0.27%
2021/07/14	10	50.90	30	49.72	48.80	-20	3,716	-0.54%
2021/07/12	2	54.30	2	54.70	54.70	0	3,441	0.00%
2021/07/09	1	50.90	14	50.80	52.00	-13	3,120	-0.42%
2021/07/08	10	47.68	12	46.72	47.30	-2	2,932	-0.07%
2021/07/07	16	47.90	3	48.98	47.10	13	2,881	0.45%
2021/07/06	28	43.45	35	42.95	45.60	-7	2,615	-0.27%
2021/07/05	1	41.95	9	42.14	43.65	-8	2,638	-0.30%
2021/07/01	36	39.53	1	37.45	40.05	35	2,619	1.34%
2021/06/30	4	38.76	3	38.55	38.90	1	2,374	0.04%
2021/06/29	1	35.50	4	35.89	35.40	-3	2,215	-0.14%
2021/06/24	0	0.00	5	34.00	33.90	-5	2,008	-0.25%
2021/06/23	0	0.00	17	33.99	34.05	-17	2,006	-0.85%
2021/06/22	0	0.00	3	34.00	33.55	-3	1,992	-0.15%
2021/06/21	31	33.90	1	33.55	33.35	30	1,974	1.52%
2021/06/18	6	34.19	31	34.53	33.95	-25	1,971	-1.27%
2021/06/17	31	34.20	3	33.93	34.15	28	1,934	1.45%
2021/06/16	1	32.80	0	0.00	31.95	1	1,875	0.05%
2021/06/15	0	0.00	32	32.58	32.80	-32	1,867	-1.71%
2021/06/11	0	0.00	3	32.40	31.80	-3	1,850	-0.16%
2021/06/10	0	0.00	2	32.25	32.10	-2	1,854	-0.11%
2021/06/09	1	31.85	0	0.00	32.00	1	1,854	0.05%
2021/06/04	2	31.50	0	0.00	31.45	2	1,848	0.11%
2021/06/03	0	0.00	2	31.90	31.90	-2	1,853	-0.11%
2021/06/01	1	32.45	1	32.80	32.40	0	1,846	0.00%
2021/05/28	0	0.00	5	32.12	31.85	-5	1,828	-0.27%
2021/05/25	0	0.00	10	31.96	31.95	-10	1,819	-0.55%
2021/05/24	0	0.00	11	30.48	30.85	-11	1,806	-0.61%
2021/05/20	0	0.00	1	30.35	29.80	-1	1,811	-0.06%
2021/05/18	0	0.00	4	29.50	29.50	-4	1,798	-0.22%
2021/05/17	3	27.60	0	0.00	26.90	3	1,783	0.17%
2021/05/14	10	29.33	4	29.45	29.45	6	1,759	0.34%
2021/05/13	50	28.70	50	28.12	28.70	0	1,730	0.00%
2021/05/12	4	30.33	0	0.00	29.00	4	1,711	0.23%
2021/05/11	0	0.00	4	31.00	31.35	-4	1,677	-0.24%
2021/05/10	6	33.16	3	33.02	33.25	3	1,656	0.18%
2021/05/07	12	31.02	10	31.49	31.50	2	1,631	0.12%
2021/05/05	10	30.00	0	0.00	29.60	10	1,610	0.62%
2021/05/04	3	30.67	0	0.00	30.20	3	1,605	0.19%
2021/05/03	4	32.79	30	32.55	32.00	-26	1,579	-1.65%
2021/04/29	1	35.45	5	35.73	34.55	-4	1,547	-0.26%
2021/04/28	1	35.50	0	0.00	35.45	1	1,534	0.07%
2021/04/27	7	36.91	14	36.96	34.55	-7	1,498	-0.47%
2021/04/23	0	0.00	10	33.25	33.40	-10	1,306	-0.77%
2021/04/22	1	33.40	0	0.00	32.30	1	1,312	0.08%
2021/04/21	0	0.00	1	34.20	34.05	-1	1,305	-0.08%
2021/04/20	0	0.00	1	34.65	34.85	-1	1,299	-0.08%
2021/04/16	0	0.00	2	34.08	34.20	-2	1,402	-0.14%
2021/04/14	0	0.00	2	32.88	32.40	-2	1,455	-0.14%
2021/04/13	11	33.87	8	33.69	32.85	3	1,483	0.20%
2021/04/12	1	35.30	10	34.70	34.70	-9	1,495	-0.60%
2021/04/09	44	35.97	1	35.00	35.75	43	1,446	2.97%
2021/04/08	1	34.70	4	34.00	34.75	-3	1,229	-0.24%
2021/04/07	2	31.55	0	0.00	31.60	2	1,062	0.19%
2021/04/06	0	0.00	2	30.50	30.35	-2	1,048	-0.19%
2021/04/01	2	29.65	0	0.00	30.05	2	1,034	0.19%
2021/03/26	0	0.00	4	29.45	29.35	-4	1,067	-0.37%
2021/03/24	3	29.40	0	0.00	29.40	3	1,107	0.27%
2021/03/23	13	29.85	0	0.00	29.80	13	1,110	1.17%
2021/03/22	0	0.00	1	30.50	30.55	-1	1,094	-0.09%
2021/03/16	1	29.85	10	29.73	29.25	-9	1,145	-0.79%
2021/03/12	4	28.91	0	0.00	29.10	4	1,309	0.31%
2021/03/11	0	0.00	2	29.25	29.00	-2	1,336	-0.15%
2021/03/09	0	0.00	16	28.47	28.70	-16	1,373	-1.16%
2021/03/05	0	0.00	11	28.00	28.35	-11	1,523	-0.72%
2021/03/03	0	0.00	2	28.60	28.60	-2	1,557	-0.13%
2021/02/26	1	28.40	0	0.00	28.70	1	1,610	0.06%
2021/02/25	15	28.88	0	0.00	28.70	15	1,683	0.89%
2021/02/24	1	28.65	0	0.00	28.60	1	1,774	0.06%
2021/02/22	1	29.40	0	0.00	29.35	1	1,877	0.05%
2021/02/19	1	28.35	0	0.00	28.75	1	1,870	0.05%
2021/02/04	2	26.90	0	0.00	26.95	2	1,925	0.10%
2021/02/03	1	26.90	1	26.80	26.80	0	1,939	0.00%
2021/02/02	2	26.60	1	26.65	26.80	1	1,951	0.05%
2021/02/01	2	26.40	0	0.00	26.30	2	1,960	0.10%
2021/01/28	3	27.52	0	0.00	27.45	3	1,963	0.15%
2021/01/27	2	27.93	0	0.00	27.85	2	2,009	0.10%
2021/01/22	9	27.60	0	0.00	27.80	9	2,044	0.44%
2021/01/21	6	27.70	2	27.55	27.50	4	2,041	0.20%
2021/01/20	9	28.90	1	28.85	28.30	8	2,032	0.39%
2021/01/19	8	29.88	0	0.00	29.60	8	2,027	0.39%
2021/01/13	1	30.30	2	30.48	30.65	-1	2,191	-0.05%
2021/01/12	3	30.42	0	0.00	29.85	3	2,223	0.13%
2021/01/11	2	32.20	28	32.49	31.45	-26	2,240	-1.16%
2021/01/08	3	31.10	1	31.00	31.60	2	2,139	0.09%
2021/01/07	5	29.80	0	0.00	29.90	5	2,187	0.23%
2021/01/06	1	29.80	1	31.05	29.50	0	2,207	0.00%
2021/01/05	12	30.60	1	31.05	31.50	11	2,152	0.51%
2020/12/28	0	0.00	3	29.50	29.45	-3	2,036	-0.15%
2020/12/24	1	30.45	1	29.65	29.50	0	2,028	0.00%
2020/12/17	0	0.00	1	29.50	29.60	-1	1,938	-0.05%
2020/12/16	2	29.90	0	0.00	29.95	2	1,931	0.10%
2020/12/15	2	30.05	0	0.00	29.60	2	1,927	0.10%
2020/12/14	12	30.57	0	0.00	30.45	12	1,911	0.63%
2020/12/11	5	30.68	0	0.00	30.70	5	1,899	0.26%
2020/12/10	11	31.43	0	0.00	31.15	11	1,873	0.59%
2020/12/09	3	31.55	11	31.90	31.70	-8	1,833	-0.44%
2020/12/08	10	29.60	0	0.00	29.75	10	1,672	0.60%
2020/12/04	10	30.00	0	0.00	29.95	10	1,643	0.61%
2020/12/03	0	0.00	3	30.98	30.30	-3	1,635	-0.18%
2020/12/02	1	31.40	0	0.00	30.80	1	1,601	0.06%
2020/12/01	0	0.00	1	31.30	32.00	-1	1,531	-0.07%
2020/11/30	1	30.15	0	0.00	29.75	1	1,457	0.07%
2020/11/27	0	0.00	1	30.40	30.00	-1	1,440	-0.07%
2020/11/26	3	29.80	0	0.00	29.80	3	1,417	0.21%
2020/11/23	4	30.25	1	30.30	30.10	3	1,293	0.23%
2020/11/20	1	29.20	1	29.60	29.25	0	1,206	0.00%
2020/11/12	0	0.00	1	27.95	27.70	-1	1,074	-0.09%
2020/11/04	5	28.00	5	28.10	27.80	0	992	0.00%
2020/11/03	0	0.00	26	27.76	27.70	-26	957	-2.72%
2020/10/29	0	0.00	5	26.56	26.60	-5	912	-0.55%
2020/10/27	0	0.00	2	27.13	27.25	-2	901	-0.22%
2020/10/26	1	27.20	1	26.95	26.85	0	892	0.00%
2020/10/22	0	0.00	21	28.23	27.50	-21	879	-2.39%
2020/10/21	3	29.08	1	29.30	28.45	2	848	0.24%
2020/10/20	20	27.92	0	0.00	28.40	20	683	2.93%
2020/10/19	26	27.88	0	0.00	27.55	26	638	4.07%
2020/10/15	6	28.00	6	27.97	27.30	0	569	0.00%
2020/10/14	0	0.00	1	25.80	26.40	-1	451	-0.22%
2020/09/15	6	25.44	0	0.00	25.45	6	566	1.06%
2020/09/10	0	0.00	1	25.55	25.80	-1	566	-0.18%
2020/09/03	1	25.40	0	0.00	25.50	1	569	0.18%
2020/08/27	1	25.45	1	25.00	25.20	0	764	0.00%
2020/08/19	1	25.00	0	0.00	24.30	1	809	0.12%
2020/08/18	1	25.40	0	0.00	25.05	1	812	0.12%
2020/08/17	1	25.40	0	0.00	25.45	1	827	0.12%
2020/08/11	0	0.00	2	24.55	24.50	-2	853	-0.23%
2020/08/03	1	24.80	0	0.00	24.80	1	974	0.10%
2020/07/20	0	0.00	2	24.35	24.40	-2	1,323	-0.15%
2020/07/15	3	25.10	0	0.00	25.05	3	1,453	0.21%
2020/07/07	0	0.00	2	27.20	27.10	-2	1,719	-0.12%
2020/06/29	2	26.15	0	0.00	25.75	2	1,729	0.12%
2020/06/17	1	26.50	0	0.00	26.40	1	1,756	0.06%
2020/06/16	0	0.00	1	26.25	26.35	-1	1,773	-0.06%
2020/06/15	1	26.05	0	0.00	25.70	1	1,796	0.06%
2020/06/10	3	27.40	3	27.35	27.20	0	1,845	0.00%
2020/06/08	0	0.00	1	28.05	28.05	-1	1,894	-0.05%
2020/06/05	0	0.00	1	28.60	28.45	-1	1,891	-0.05%
2020/06/04	1	28.75	1	28.50	28.45	0	1,796	0.00%
2020/06/01	2	28.10	8	28.21	28.05	-6	1,777	-0.34%
2020/05/28	0	0.00	1	27.60	27.00	-1	1,780	-0.06%
2020/05/25	2	26.75	0	0.00	27.40	2	1,918	0.10%
2020/05/19	3	27.20	0	0.00	27.20	3	2,188	0.14%
2020/05/15	6	27.76	7	28.25	27.70	-1	2,274	-0.04%
2020/05/14	3	27.53	4	28.69	27.25	-1	2,248	-0.04%
2020/05/07	0	0.00	1	28.35	28.70	-1	2,347	-0.04%
2020/04/30	2	29.48	2	29.58	28.50	0	2,565	0.00%
2020/04/29	3	27.88	0	0.00	28.00	3	2,483	0.12%
2020/04/23	0	0.00	1	27.65	27.90	-1	2,597	-0.04%
2020/04/22	1	28.80	0	0.00	28.20	1	2,666	0.04%
2020/04/21	0	0.00	10	27.60	27.45	-10	2,682	-0.37%
2020/04/20	1	28.70	0	0.00	28.20	1	2,767	0.04%
2020/04/16	3	26.75	11	27.05	27.65	-8	3,005	-0.27%
2020/04/15	4	25.00	0	0.00	25.20	4	2,939	0.14%
2020/04/13	2	22.30	2	22.33	22.25	0	3,331	0.00%
2020/04/10	0	0.00	1	23.10	22.75	-1	3,724	-0.03%
2020/04/09	3	22.57	7	23.70	22.50	-4	3,936	-0.10%
2020/04/08	1	22.55	4	23.45	23.40	-3	3,916	-0.08%
2020/04/07	7	21.31	3	21.45	21.65	4	3,884	0.10%
2020/03/24	4	18.35	1	18.30	18.60	3	3,935	0.08%
2020/03/23	0	0.00	1	17.55	17.40	-1	4,005	-0.02%
2020/03/20	1	17.95	0	0.00	18.40	1	4,017	0.02%
2020/03/19	5	17.20	0	0.00	16.85	5	4,001	0.12%
2020/03/18	0	0.00	2	19.23	18.70	-2	3,979	-0.05%
2020/03/17	1	19.40	4	19.05	18.45	-3	3,969	-0.08%
2020/03/16	2	21.88	1	22.10	20.35	1	3,943	0.03%
2020/03/13	2	22.65	2	22.00	22.55	0	3,917	0.00%
2020/03/12	4	24.93	2	24.50	24.40	2	3,886	0.05%
2020/03/10	1	27.20	0	0.00	28.00	1	3,878	0.03%
2020/03/09	4	28.93	0	0.00	28.00	4	3,962	0.10%
2020/03/05	1	30.05	0	0.00	30.10	1	3,982	0.03%
2020/03/04	4	29.00	0	0.00	29.05	4	3,960	0.10%
2020/03/03	2	29.70	2	29.83	29.80	0	3,946	0.00%
2020/03/02	0	0.00	1	28.10	29.15	-1	3,929	-0.03%
2020/02/27	5	30.29	2	30.30	29.05	3	3,904	0.08%
2020/02/26	4	31.25	2	30.85	30.80	2	3,849	0.05%
2020/02/25	7	33.31	15	33.30	32.50	-8	3,774	-0.21%
2020/02/24	1	32.05	2	31.63	33.25	-1	3,657	-0.03%
2020/02/21	3	31.62	2	31.48	31.65	1	3,554	0.03%
2020/02/19	1	31.10	0	0.00	31.00	1	3,467	0.03%
2020/02/18	1	31.00	4	31.08	31.30	-3	3,444	-0.09%
2020/02/17	1	30.70	0	0.00	30.25	1	3,363	0.03%
2020/02/14	1	30.75	1	30.65	30.60	0	3,352	0.00%
2020/02/13	1	30.70	0	0.00	30.30	1	3,323	0.03%
2020/02/12	0	0.00	1	31.00	30.90	-1	3,302	-0.03%
2020/02/11	1	31.85	2	31.60	31.10	-1	3,274	-0.03%
2020/02/10	1	30.90	1	31.15	31.10	0	3,217	0.00%
2020/02/06	1	31.50	0	0.00	31.15	1	3,130	0.03%
2020/02/05	2	31.00	9	31.60	30.70	-7	3,067	-0.23%
2020/02/04	3	29.38	0	0.00	30.55	3	2,935	0.10%
2020/02/03	4	27.33	2	27.98	27.80	2	2,837	0.07%
2020/01/31	2	28.70	2	28.75	28.60	0	2,802	0.00%
2020/01/30	0	0.00	1	27.95	27.45	-1	2,737	-0.04%
2020/01/20	1	30.85	1	30.75	30.50	0	2,700	0.00%
2020/01/16	2	32.33	2	32.70	31.80	0	2,648	0.00%
2020/01/15	2	31.95	0	0.00	32.20	2	2,564	0.08%
2020/01/14	17	32.45	13	32.06	32.60	4	2,499	0.16%
2020/01/13	2	31.90	0	0.00	31.70	2	2,385	0.08%
2020/01/10	0	0.00	11	33.85	32.70	-11	2,303	-0.48%
2020/01/08	14	32.37	2	32.65	31.15	12	1,960	0.61%
2020/01/07	3	31.37	2	31.73	32.00	1	1,779	0.06%
2020/01/06	50	33.64	57	31.85	33.70	-7	1,529	-0.46%
2020/01/03	8	30.61	21	30.65	30.65	-13	1,138	-1.14%
2020/01/02	5	28.06	0	0.00	27.90	5	937	0.53%
2019/12/30	2	28.35	2	28.00	28.00	0	972	0.00%
2019/12/26	0	0.00	1	27.75	27.40	-1	962	-0.10%
2019/12/24	1	27.75	0	0.00	27.75	1	1,112	0.09%
2019/12/20	1	27.40	0	0.00	27.50	1	1,125	0.09%
2019/12/19	1	27.20	0	0.00	27.20	1	1,103	0.09%
2019/12/18	0	0.00	2	27.45	27.65	-2	1,089	-0.18%
2019/12/13	1	26.45	0	0.00	25.80	1	1,003	0.10%
2019/12/11	1	26.85	0	0.00	26.65	1	1,036	0.10%
2019/12/06	0	0.00	1	27.35	27.00	-1	1,035	-0.10%
2019/12/05	1	27.10	1	27.20	27.10	0	1,041	0.00%
2019/12/04	0	0.00	1	28.15	27.50	-1	1,087	-0.09%
2019/12/03	0	0.00	1	26.95	27.00	-1	998	-0.10%
2019/12/02	1	25.20	0	0.00	25.15	1	950	0.11%
2019/11/13	1	25.80	0	0.00	25.65	1	1,037	0.10%
2019/10/18	0	0.00	1	26.85	26.50	-1	1,010	-0.10%
2019/10/16	1	26.75	10	26.55	26.60	-9	1,009	-0.89%
2019/10/15	0	0.00	1	27.80	27.80	-1	981	-0.10%
2019/10/14	2	28.03	0	0.00	27.70	2	974	0.21%
2019/10/09	0	0.00	1	27.90	28.05	-1	961	-0.10%
2019/10/07	1	28.80	0	0.00	28.90	1	936	0.11%
2019/10/03	18	28.18	0	0.00	28.15	18	874	2.06%
2019/10/01	0	0.00	1	29.20	29.10	-1	847	-0.12%
2019/09/27	11	28.01	1	28.00	28.05	10	770	1.30%
2019/09/26	0	0.00	1	27.70	27.30	-1	695	-0.14%
2019/09/25	0	0.00	1	27.30	27.00	-1	662	-0.15%
2019/09/19	1	27.70	0	0.00	27.05	1	650	0.15%
2019/09/18	0	0.00	1	27.25	27.20	-1	645	-0.15%
2019/09/10	0	0.00	30	26.75	26.80	-30	601	-4.99%
2019/09/09	1	27.15	10	27.00	26.90	-9	600	-1.50%
2019/09/06	0	0.00	8	28.32	27.80	-8	585	-1.37%
2019/09/02	2	27.05	0	0.00	26.85	2	493	0.41%
2019/08/30	0	0.00	1	25.75	26.75	-1	451	-0.22%
2019/08/22	3	24.55	0	0.00	24.65	3	429	0.70%
2019/08/16	0	0.00	1	24.00	24.35	-1	447	-0.22%
2019/08/15	0	0.00	4	23.80	23.95	-4	450	-0.89%
2019/08/06	1	24.45	0	0.00	24.70	1	472	0.21%
2019/07/30	4	28.00	0	0.00	27.70	4	501	0.80%
2019/07/24	0	0.00	1	28.55	28.75	-1	475	-0.21%
2019/07/04	0	0.00	1	29.50	29.60	-1	712	-0.14%
2019/06/27	0	0.00	2	27.95	27.95	-2	761	-0.26%
2019/05/07	1	31.00	0	0.00	30.70	1	1,138	0.09%
2019/05/06	3	30.70	0	0.00	30.55	3	1,125	0.27%
2019/04/26	0	0.00	9	31.78	31.50	-9	1,145	-0.79%
2019/04/24	1	32.70	0	0.00	32.40	1	1,187	0.08%
2019/04/23	41	33.54	3	34.33	33.10	38	1,183	3.21%
2019/04/22	0	0.00	2	32.80	33.05	-2	1,142	-0.18%
2019/04/19	2	32.60	0	0.00	32.55	2	1,139	0.18%
2019/04/18	9	33.87	0	0.00	32.20	9	1,136	0.79%
2019/04/17	1	33.50	40	33.69	33.50	-39	1,110	-3.51%
2019/04/15	2	32.25	0	0.00	32.25	2	1,056	0.19%
2019/04/10	1	33.00	0	0.00	32.60	1	1,056	0.09%
2019/04/09	2	32.45	7	32.35	32.70	-5	1,039	-0.48%
2019/04/08	1	31.85	0	0.00	31.90	1	1,009	0.10%
2019/04/02	0	0.00	1	30.60	31.10	-1	993	-0.10%
2019/04/01	2	30.65	0	0.00	30.75	2	993	0.20%
2019/03/26	1	30.90	1	30.75	30.90	0	1,022	0.00%
2019/03/25	2	30.80	0	0.00	30.60	2	1,029	0.19%
2019/03/20	2	31.50	0	0.00	31.35	2	1,051	0.19%
2019/03/19	0	0.00	2	31.75	31.75	-2	1,067	-0.19%
2019/03/18	1	31.80	0	0.00	31.70	1	1,080	0.09%
2019/03/14	4	32.58	1	33.30	32.25	3	1,131	0.27%
2019/03/12	31	33.27	0	0.00	32.50	31	1,265	2.45%
2019/03/11	0	0.00	7	32.81	33.00	-7	1,332	-0.53%
2019/03/08	1	31.95	0	0.00	31.90	1	1,393	0.07%
2019/03/07	7	32.53	2	32.40	32.20	5	1,413	0.35%
2019/03/06	2	31.60	0	0.00	31.60	2	1,427	0.14%
2019/03/04	0	0.00	2	31.20	31.50	-2	1,483	-0.13%
2019/02/27	11	31.64	9	31.51	31.35	2	1,494	0.13%
2019/02/26	0	0.00	3	33.30	32.55	-3	1,493	-0.20%
2019/02/25	4	33.43	0	0.00	33.10	4	1,515	0.26%
2019/02/22	3	33.13	0	0.00	33.15	3	1,551	0.19%
2019/02/18	0	0.00	2	33.00	32.65	-2	1,693	-0.12%
2019/02/15	2	32.00	0	0.00	31.90	2	1,691	0.12%
2019/02/13	6	32.80	20	32.53	33.55	-14	1,686	-0.83%
2019/02/12	14	31.11	8	31.29	32.00	6	1,628	0.37%
2019/02/11	0	0.00	6	30.20	30.20	-6	1,649	-0.36%
2019/01/30	9	29.69	0	0.00	29.75	9	1,696	0.53%
2019/01/29	0	0.00	13	30.13	29.85	-13	1,728	-0.75%
2019/01/25	12	30.85	0	0.00	30.55	12	1,865	0.64%
2019/01/17	2	31.15	7	31.58	31.00	-5	2,140	-0.23%
2019/01/14	0	0.00	8	28.85	29.20	-8	2,188	-0.37%
2018/12/25	0	0.00	4	30.35	30.30	-4	2,514	-0.16%
2018/12/22	2	30.40	0	0.00	30.25	2	2,558	0.08%
2018/12/21	2	30.75	0	0.00	30.85	2	2,598	0.08%
2018/12/20	5	30.10	0	0.00	30.15	5	2,616	0.19%
2018/12/12	1	33.60	0	0.00	34.00	1	2,697	0.04%
2018/12/10	5	32.70	0	0.00	32.35	5	2,741	0.18%
2018/12/07	2	34.25	3	34.17	34.40	-1	2,754	-0.04%
2018/12/06	1	33.90	0	0.00	33.10	1	2,792	0.04%
2018/12/04	8	36.34	15	35.06	35.05	-7	2,770	-0.25%
2018/12/03	11	34.08	0	0.00	34.50	11	2,786	0.39%
2018/11/28	0	0.00	5	31.20	31.20	-5	2,775	-0.18%
2018/11/23	0	0.00	1	29.05	28.90	-1	2,921	-0.03%
2018/11/22	1	30.00	0	0.00	29.60	1	2,997	0.03%
2018/11/20	0	0.00	2	31.98	30.75	-2	3,174	-0.06%
2018/11/19	0	0.00	15	28.80	29.60	-15	3,215	-0.47%
2018/11/16	15	28.40	15	29.00	28.40	0	3,308	0.00%
2018/11/15	1	27.65	1	27.90	27.65	0	3,298	0.00%
2018/11/14	4	27.73	0	0.00	27.65	4	3,331	0.12%
2018/11/13	5	26.45	5	27.40	27.90	0	3,392	0.00%
2018/11/12	2	27.40	0	0.00	27.40	2	3,508	0.06%
2018/11/09	1	28.50	0	0.00	28.50	1	3,674	0.03%
2018/11/08	13	28.62	8	29.85	27.90	5	3,874	0.13%
2018/11/07	0	0.00	6	28.32	28.75	-6	3,939	-0.15%
2018/11/06	8	26.80	0	0.00	26.80	8	3,987	0.20%
2018/11/05	1	28.60	0	0.00	27.95	1	4,018	0.02%
2018/11/02	6	29.56	17	28.80	28.75	-11	4,090	-0.27%
2018/10/31	3	26.45	2	26.85	26.90	1	4,057	0.02%
2018/10/29	10	25.35	0	0.00	25.35	10	4,212	0.24%
2018/10/26	0	0.00	1	25.10	24.65	-1	4,296	-0.02%
2018/10/25	1	25.30	0	0.00	24.25	1	4,325	0.02%
2018/10/23	2	27.50	2	28.18	27.30	0	4,543	0.00%
2018/10/22	7	28.40	1	28.90	28.90	6	4,606	0.13%
2018/10/19	0	0.00	1	29.05	29.15	-1	4,742	-0.02%
2018/10/18	1	30.25	0	0.00	30.40	1	4,773	0.02%
2018/10/17	1	30.45	10	30.70	30.40	-9	4,854	-0.19%
2018/10/16	10	31.00	0	0.00	31.20	10	4,937	0.20%
2018/10/12	0	0.00	1	29.55	29.50	-1	5,214	-0.02%
2018/10/11	1	28.85	0	0.00	28.70	1	5,500	0.02%
2018/10/09	1	31.30	2	32.28	31.85	-1	5,688	-0.02%
2018/10/05	3	32.48	0	0.00	32.30	3	5,857	0.05%
2018/10/04	1	35.80	0	0.00	35.85	1	5,899	0.02%
2018/10/01	0	0.00	2	37.40	37.60	-2	6,126	-0.03%
2018/09/28	5	36.97	4	37.25	36.85	1	6,273	0.02%
2018/09/27	2	37.95	1	39.00	37.05	1	6,504	0.02%
2018/09/26	2	39.10	0	0.00	38.85	2	6,676	0.03%
2018/09/21	1	38.60	3	39.32	39.45	-2	7,017	-0.03%
2018/09/20	9	39.26	10	39.35	38.80	-1	7,158	-0.01%
2018/09/19	3	39.88	2	40.60	39.20	1	7,395	0.01%
2018/09/18	3	40.15	2	40.50	39.70	1	7,391	0.01%
2018/09/17	1	40.90	0	0.00	41.10	1	7,372	0.01%
2018/09/14	5	42.00	6	41.13	41.20	-1	7,360	-0.01%
2018/09/13	2	40.28	4	40.85	39.60	-2	7,312	-0.03%
2018/09/12	5	39.24	3	39.00	39.50	2	7,280	0.03%
2018/09/11	14	41.64	13	42.22	41.20	1	7,233	0.01%
2018/09/10	1	40.45	7	41.84	42.50	-6	7,186	-0.08%
2018/09/07	2	43.40	0	0.00	41.30	2	7,145	0.03%
2018/09/06	0	0.00	1	45.60	45.45	-1	7,095	-0.01%
2018/09/05	4	46.35	2	46.30	45.50	2	7,092	0.03%
2018/09/04	2	44.90	2	45.00	46.25	0	7,196	0.00%
2018/09/03	11	45.50	9	46.65	45.00	2	7,225	0.03%
2018/08/31	1	48.45	1	49.15	48.45	0	7,216	0.00%
2018/08/30	8	48.10	8	47.80	48.00	0	7,293	0.00%
2018/08/29	7	48.84	6	48.82	48.35	1	7,330	0.01%
2018/08/28	6	47.95	4	48.43	47.60	2	7,352	0.03%
2018/08/27	16	46.35	18	45.78	48.30	-2	7,293	-0.03%
2018/08/24	6	44.00	14	43.93	44.05	-8	7,200	-0.11%
2018/08/23	9.5	43.16	3	43.57	42.10	6.5	7,151	0.09%
2018/08/22	16	46.53	15	46.61	45.50	1	7,106	0.01%
2018/08/21	17	46.79	17	46.71	47.05	0	7,505	0.00%
2018/08/20	17	46.59	18	46.92	46.80	-1	7,655	-0.01%
2018/08/17	11	47.77	14	49.10	46.35	-3	7,878	-0.04%
2018/08/16	3	49.47	1	49.00	48.60	2	8,164	0.02%
2018/08/15	8	46.22	3	47.03	47.80	5	8,453	0.06%
2018/08/14	19	45.00	19	44.58	47.30	0	8,663	0.00%
2018/08/13	11	44.80	11	45.14	43.00	0	8,773	0.00%
2018/08/10	1	47.05	2	47.40	46.90	-1	8,845	-0.01%
2018/08/09	14	48.60	14	48.81	47.70	0	8,973	0.00%
2018/08/08	29	51.59	28	51.56	48.80	1	9,068	0.01%
2018/08/06	15	50.79	12	50.62	49.70	3	9,599	0.03%
2018/08/03	18	47.81	20	48.78	50.50	-2	9,915	-0.02%
2018/08/02	0	0.00	1	46.50	46.85	-1	9,918	-0.01%
2018/08/01	7	51.96	7	51.70	51.40	0	9,870	0.00%
2018/07/31	16	50.28	16	51.53	51.00	0	9,834	0.00%
2018/07/30	11	51.47	11	52.60	51.10	0	9,729	0.00%
2018/07/27	11	55.99	10	56.67	56.70	1	9,633	0.01%
2018/07/26	3	56.73	5	56.50	56.60	-2	9,571	-0.02%
2018/07/25	5	54.52	5	54.54	54.00	0	9,420	0.00%
2018/07/24	29	54.58	30	54.48	54.80	-1	9,413	-0.01%
2018/07/23	49	53.00	50	53.58	54.80	-1	9,397	-0.01%
2018/07/20	23	55.32	22	55.64	52.30	1	9,344	0.01%
2018/07/19	15	55.33	16	56.21	57.00	-1	9,256	-0.01%
2018/07/18	9	57.97	12	59.60	55.40	-3	9,125	-0.03%
2018/07/17	24	66.32	21	67.78	61.50	3	8,832	0.03%
2018/07/13	1	69.00	0	0.00	66.40	1	8,567	0.01%
2018/07/11	2	64.85	1	63.60	63.60	1	8,591	0.01%
2018/07/10	8	65.99	8	66.24	67.60	0	8,825	0.00%
2018/07/09	1	63.50	3	64.00	62.00	-2	8,771	-0.02%
2018/07/06	0	0.00	2	65.90	64.00	-2	8,667	-0.02%
2018/07/05	27	71.83	26	71.67	68.10	1	8,546	0.01%
2018/07/04	3	69.80	2	72.15	69.80	1	8,345	0.01%
2018/07/03	2	74.85	1	74.60	73.10	1	8,184	0.01%
2018/07/02	0	0.00	1	71.70	71.20	-1	7,949	-0.01%
2018/06/29	10	72.47	8	73.38	70.50	2	7,890	0.03%
2018/06/28	2	73.10	0	0.00	73.00	2	7,787	0.03%
2018/06/14	0	0.00	3	69.07	66.00	-3	8,326	-0.04%
2018/06/12	1	78.00	0	0.00	78.10	1	8,308	0.01%
2018/06/08	0	0.00	1	69.10	70.80	-1	8,217	-0.01%
2018/06/07	2	68.75	1	65.60	72.00	1	8,191	0.01%
2018/06/06	1	65.10	9	62.87	65.60	-8	8,091	-0.10%
2018/06/05	3	60.40	3	59.00	59.70	0	8,062	0.00%
2018/06/04	3	58.60	0	0.00	58.60	3	8,117	0.04%
2018/05/31	3	54.43	0	0.00	52.40	3	8,872	0.03%
2018/05/30	1	57.10	2	56.60	57.10	-1	9,042	-0.01%
2018/05/29	11.5	57.37	10	57.67	58.80	1.5	9,052	0.02%
2018/05/28	4	54.70	6	54.28	55.70	-2	8,710	-0.02%
2018/05/25	10	50.70	12	49.59	50.70	-2	8,558	-0.02%
2018/05/24	8	44.42	45	43.76	46.10	-37	8,327	-0.44%
2018/05/23	46	42.74	45	43.80	42.80	1	8,045	0.01%
2018/05/22	37	42.04	46	42.60	44.00	-9	7,771	-0.12%
2018/05/21	2	37.45	2	38.18	40.00	0	7,447	0.00%
2018/05/18	1	36.75	1	36.45	36.45	0	7,305	0.00%
2018/05/17	3	37.37	5	36.78	35.50	-2	7,259	-0.03%
2018/05/16	1	38.20	1	39.80	39.10	0	7,531	0.00%
2018/05/15	42	40.57	5.2	40.50	39.10	36.8	7,638	0.48%
2018/05/14	15	39.16	13	39.39	40.15	2	7,524	0.03%
2018/05/11	17	35.07	14	35.60	36.65	3	7,250	0.04%
2018/05/10	1	32.75	12	34.55	34.95	-11	6,895	-0.16%
2018/05/09	2	31.35	2	31.60	31.80	0	6,761	0.00%
2018/05/08	6.2	31.01	4	30.94	30.55	2.2	6,714	0.03%
2018/05/07	3	30.78	3	31.10	31.00	0	6,712	0.00%
2018/05/04	8	29.89	2	30.00	29.75	6	6,670	0.09%
2018/05/03	2	29.40	2	29.40	29.50	0	6,655	0.00%
2018/05/02	3	30.00	2	30.30	30.00	1	6,644	0.02%
2018/04/30	1	29.45	1	30.00	29.95	0	6,654	0.00%
2018/04/27	2	29.30	2	30.48	30.45	0	6,685	0.00%
2018/04/26	1	30.70	2	30.53	28.15	-1	6,734	-0.01%
2018/04/25	3	30.45	2	31.13	31.25	1	6,698	0.01%
2018/04/24	1	33.90	0	0.00	31.75	1	6,695	0.01%
2018/04/20	1	35.10	1	35.70	35.00	0	6,777	0.00%
2018/04/19	1	36.30	0	0.00	35.65	1	7,020	0.01%
2018/04/18	1	35.50	3	35.63	35.50	-2	7,172	-0.03%
2018/04/17	3	35.30	0	0.00	34.25	3	7,416	0.04%
2018/04/16	26	36.87	49	37.05	37.00	-23	7,342	-0.31%
2018/04/13	1	35.40	2	35.53	34.90	-1	7,105	-0.01%
2018/04/11	2	34.98	0	0.00	33.75	2	7,073	0.03%
2018/04/10	1	35.50	0	0.00	34.45	1	7,196	0.01%
2018/04/09	0	0.00	1	36.40	36.40	-1	7,222	-0.01%
2018/04/03	1	34.95	1	34.76	34.75	0	7,218	0.00%
2018/04/02	2	36.20	0	0.00	35.55	2	7,327	0.03%
2018/03/31	1	36.00	1	36.05	36.05	0	7,406	0.00%
2018/03/30	0	0.00	1	36.90	35.80	-1	7,418	-0.01%
2018/03/29	2.1	35.85	0	0.00	36.10	2.1	7,305	0.03%
2018/03/28	0	0.00	1	35.00	34.10	-1	7,205	-0.01%
2018/03/26	4	33.80	5	33.39	33.30	-1	7,098	-0.01%
2018/03/23	5	33.31	4	33.55	33.20	1	7,064	0.01%
2018/03/22	12	37.08	1	37.30	34.75	11	6,999	0.16%
2018/03/21	10	35.17	68	36.51	36.00	-58	6,781	-0.86%
2018/03/20	5	33.30	0	0.00	33.40	5	6,551	0.08%
2018/03/19	1	33.20	2	33.03	32.90	-1	6,496	-0.02%
2018/03/16	1	34.35	11	34.40	33.90	-10	6,460	-0.15%
2018/03/15	75	35.32	21	35.28	34.45	54	6,423	0.84%
2018/03/14	1	34.25	1	34.60	33.90	0	6,320	0.00%
2018/03/13	1	34.05	1	34.35	34.45	0	6,271	0.00%
2018/03/12	1	34.05	1	33.50	33.50	0	6,220	0.00%
2018/03/09	2	34.15	3	34.33	34.10	-1	6,167	-0.02%
2018/03/08	4	35.85	1	36.55	34.80	3	6,098	0.05%
2018/03/07	8	36.53	11	36.59	35.10	-3	5,925	-0.05%
2018/03/06	263	37.97	264	37.89	37.20	-1	5,676	-0.02%	大買/大賣/
2018/03/05	19	34.50	216	34.06	35.30	-197	5,056	-3.90%	大賣/鉅額交易
2018/03/02	5	32.59	7	33.13	32.10	-2	4,786	-0.04%
2018/03/01	4	32.28	4	31.85	32.70	0	4,682	0.00%
2018/02/27	1	31.10	1	31.40	31.10	0	4,582	0.00%
2018/02/26	83	31.60	0	0.00	30.50	83	4,544	1.83%
2018/02/23	69	31.95	64	31.81	31.60	5	4,485	0.11%
2018/02/22	11	33.67	1	33.20	32.10	10	4,352	0.23%
2018/02/21	12	31.31	11	32.09	32.60	1	4,151	0.02%
2018/02/12	0	0.00	1	32.05	29.65	-1	4,043	-0.02%
2018/02/09	2	31.03	1	31.00	30.90	1	3,953	0.03%
2018/02/08	15	33.77	27	33.85	31.80	-12	3,827	-0.31%
2018/02/07	8	31.58	15	32.52	33.15	-7	3,356	-0.21%
2018/02/06	3	30.25	7	30.66	30.15	-4	3,055	-0.13%
2018/02/05	4	29.30	3	29.30	29.30	1	2,769	0.04%
2018/02/02	1	29.15	0	0.00	28.70	1	2,712	0.04%
2018/01/30	0	0.00	2	27.13	27.10	-2	2,625	-0.08%
2018/01/25	60	30.20	0	0.00	29.00	60	2,572	2.33%
2018/01/22	70	31.41	4	32.63	31.75	66	2,607	2.53%
2018/01/19	4	30.36	2	30.50	30.35	2	2,469	0.08%
2018/01/18	1	30.20	1	29.85	29.85	0	2,432	0.00%
2018/01/17	2	30.75	2	30.93	30.30	0	2,375	0.00%
2018/01/16	12	31.41	0	0.00	31.10	12	2,294	0.52%
2018/01/15	4	33.10	8	32.79	32.75	-4	2,169	-0.18%
2018/01/12	2	31.20	0	0.00	31.20	2	1,888	0.11%
2018/01/11	11	29.56	7	29.29	29.50	4	1,649	0.24%
2018/01/10	26	27.37	28	27.65	28.00	-2	1,342	-0.15%
2018/01/09	1	27.45	0	0.00	26.35	1	1,285	0.08%
2018/01/08	1	26.85	0	0.00	26.40	1	1,214	0.08%