威盛 (2388)-元富-新興券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股▲1.95%
639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

威盛 (2388)籌碼相關－元富-新興券商分點個股進出

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

元富-新興券商分點個股進出
元富-新興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
2024/04/26	1	132.50	1	135.00	131.00	0	8,842	0.00%
2024/04/25	6	130.50	5	129.10	129.00	1	8,838	0.01%
2024/04/24	1	125.00	5.2	126.25	130.00	-4.2	8,896	-0.05%
2024/04/23	1	121.50	1	125.00	121.00	0	9,048	0.00%
2024/04/22	8.1	125.09	225	122.72	121.00	-216.9	9,123	-2.38%	大賣/鉅額交易
2024/04/19	4.2	134.14	3	130.67	128.00	1.2	9,217	0.01%
2024/04/18	2	141.50	3	140.83	138.50	-1	9,285	-0.01%
2024/04/17	3.1	138.18	1	141.00	141.00	2.1	9,411	0.02%
2024/04/16	5	137.50	3	139.33	137.00	2	9,409	0.02%
2024/04/15	19	145.87	22.8	143.04	139.00	-3.8	9,595	-0.04%
2024/04/12	0	0.00	18.5	139.86	140.00	-18.5	9,891	-0.19%
2024/04/11	1.2	127.57	0.1	127.98	127.50	1	9,777	0.01%
2024/04/10	1	131.50	2	131.00	131.50	-1	9,901	-0.01%
2024/04/09	1	130.00	7	130.14	131.00	-6	10,007	-0.06%
2024/04/08	10	127.50	5	127.00	127.00	5	10,190	0.05%
2024/04/03	3	129.50	1	130.00	129.50	2	10,292	0.02%
2024/04/02	3	131.33	8	130.75	129.50	-5	10,401	-0.05%
2024/04/01	3	131.00	2	131.00	132.00	1	10,566	0.01%
2024/03/29	7	127.00	5	126.50	125.50	2	10,813	0.02%
2024/03/28	4	128.38	2	127.50	126.00	2	10,978	0.02%
2024/03/27	3.3	129.30	2	130.75	127.50	1.3	11,173	0.01%
2024/03/26	36.2	136.81	28	133.88	131.50	8.2	11,227	0.07%
2024/03/25	0	0.00	9	134.50	134.50	-9	10,741	-0.08%
2024/03/22	13	122.38	6	123.50	122.50	7	10,943	0.06%
2024/03/21	0	0.00	2	121.00	121.50	-2	11,314	-0.02%
2024/03/20	3	119.67	0	0.00	120.00	3	12,008	0.02%
2024/03/19	1	120.50	0	0.00	120.00	1	12,105	0.01%
2024/03/18	0	0.00	8	120.50	122.00	-8	12,316	-0.06%
2024/03/15	4	122.25	0	0.00	121.00	4	12,709	0.03%
2024/03/14	2	122.25	0	0.00	122.50	2	13,710	0.01%
2024/03/13	3.2	124.50	0	0.00	123.00	3.2	14,188	0.02%
2024/03/08	11	133.55	13	131.46	131.00	-2	15,156	-0.01%
2024/03/07	10	137.80	13	139.50	137.50	-3	15,459	-0.02%
2024/03/06	3.6	128.58	6	128.75	128.50	-2.5	15,394	-0.02%
2024/03/05	4	132.25	1	131.00	131.50	3	15,797	0.02%
2024/03/04	4	131.63	5	132.60	131.50	-1	16,131	-0.01%
2024/03/01	5	132.30	5	131.00	131.00	0	16,757	0.00%
2024/02/29	1	131.50	3	130.00	132.00	-2	16,958	-0.01%
2024/02/27	5	132.20	1	130.00	130.00	4	17,108	0.02%
2024/02/26	2.1	132.52	5	132.50	132.50	-2.9	17,706	-0.02%
2024/02/23	1	136.00	3	135.17	134.00	-2	18,732	-0.01%
2024/02/22	4.1	132.99	0	133.00	132.50	4	19,143	0.02%
2024/02/21	0	0.00	1	137.00	136.50	-1	19,465	-0.01%
2024/02/20	7	137.43	0	0.00	136.50	7	20,833	0.03%
2024/02/19	2	137.50	0	0.00	137.00	2	21,480	0.01%
2024/02/16	2	140.00	19	140.87	141.00	-17	22,655	-0.08%
2024/02/15	109	137.70	3	136.17	136.00	106	23,835	0.44%	大買/鉅額交易
2024/02/05	32	138.13	107	140.92	137.00	-75	23,844	-0.31%	大賣/
2024/02/02	6	144.50	6	142.25	143.00	0	24,008	0.00%
2024/02/01	1	137.50	1	139.00	137.00	0	24,146	0.00%
2024/01/31	2	138.50	2	140.50	138.50	0	24,912	0.00%
2024/01/30	8	139.31	8	138.81	138.50	0	25,466	0.00%
2024/01/29	2	140.50	0	0.00	141.50	2	27,200	0.01%
2024/01/26	7	139.71	32	139.19	140.00	-25	28,504	-0.09%
2024/01/25	3	144.33	1	142.50	142.50	2	29,219	0.01%
2024/01/24	3	146.00	6	144.25	143.50	-3	29,380	-0.01%
2024/01/23	6	146.50	6	148.00	146.50	0	29,733	0.00%
2024/01/22	3	148.33	0	0.00	148.00	3	30,158	0.01%
2024/01/19	2	145.25	3	144.67	145.00	-1	30,462	0.00%
2024/01/18	9	141.83	3	141.00	143.00	6	30,718	0.02%
2024/01/17	10.1	146.74	5	143.50	143.50	5	31,186	0.02%
2024/01/16	61	148.51	1	148.51	147.50	60	31,268	0.19%
2024/01/15	104	149.97	6	150.08	149.50	98	31,362	0.31%	大買/
2024/01/12	38.1	149.18	44	147.23	145.50	-5.9	31,612	-0.02%
2024/01/11	51	150.69	12	152.08	150.00	39	31,796	0.12%
2024/01/10	44	149.72	46.7	149.55	152.50	-2.7	33,245	-0.01%
2024/01/09	68.1	151.55	175	149.96	149.00	-106.9	33,456	-0.32%	大賣/鉅額交易
2024/01/08	153.3	157.65	223	156.93	149.00	-69.8	33,451	-0.21%	大買/大賣/
2024/01/05	8	156.94	15	157.83	160.00	-7	33,127	-0.02%
2024/01/04	14	156.86	16	158.28	157.00	-2	33,237	-0.01%
2024/01/03	3	155.83	3	156.17	156.50	0	33,381	0.00%
2024/01/02	14	152.25	13	153.42	157.00	1	33,333	0.00%
2023/12/29	3	154.17	3	155.17	156.50	0	33,292	0.00%
2023/12/28	3.1	153.05	3.2	154.59	154.00	-0.1	33,365	0.00%
2023/12/27	5.2	156.87	6	154.08	153.00	-0.8	33,848	0.00%
2023/12/26	9.1	158.21	9	160.06	157.00	0.1	34,020	0.00%
2023/12/25	22	156.59	19	157.21	156.50	3	33,926	0.01%
2023/12/22	6	156.08	6	155.25	155.50	0	33,954	0.00%
2023/12/21	3	150.50	3	151.50	151.50	0	33,980	0.00%
2023/12/20	18	153.22	15	154.23	151.50	3	34,141	0.01%
2023/12/19	20	151.90	19	151.92	152.00	1	34,211	0.00%
2023/12/18	17	154.41	5	153.50	152.50	12	34,286	0.03%
2023/12/15	21	159.90	11	158.32	156.00	10	34,194	0.03%
2023/12/14	8	164.13	16	163.66	165.00	-8	33,968	-0.02%
2023/12/13	19	162.95	23	161.43	161.00	-4	34,449	-0.01%
2023/12/12	13	162.77	16	163.25	163.50	-3	35,051	-0.01%
2023/12/11	38.1	167.62	8	167.44	161.50	30.1	34,894	0.09%
2023/12/08	22	172.11	29	173.43	174.00	-7	33,960	-0.02%
2023/12/07	20	163.70	14.5	162.45	166.00	5.5	33,596	0.02%
2023/12/06	29	172.88	28	171.54	170.50	1	33,297	0.00%
2023/12/05	3	168.33	1	169.50	169.50	2	33,200	0.01%
2023/12/04	120	177.58	139	176.44	173.00	-19	33,133	-0.06%	大買/大賣/
2023/12/01	43	175.50	46	174.63	176.50	-3	32,795	-0.01%
2023/11/30	74	172.49	74	172.20	172.50	0	32,648	0.00%
2023/11/29	36	169.35	37.2	170.45	170.50	-1.2	32,301	0.00%
2023/11/28	51	167.91	58	170.78	168.00	-7	32,070	-0.02%
2023/11/27	0	0.00	0.1	164.00	160.00	-0.1	31,641	0.00%
2023/11/24	39	165.38	38	164.71	165.00	1	31,699	0.00%
2023/11/23	42	165.68	34	163.82	163.50	8	31,774	0.03%
2023/11/22	60	175.05	50	172.55	170.50	10	31,908	0.03%
2023/11/21	24	165.35	16	166.09	168.50	8	31,430	0.03%
2023/11/20	12	164.25	12	164.50	166.00	0	31,221	0.00%
2023/11/17	22	161.84	22	162.43	164.00	0	30,986	0.00%
2023/11/16	13	158.23	9	158.06	160.00	4	29,688	0.01%
2023/11/15	47	156.48	64	154.92	158.50	-17	29,107	-0.06%
2023/11/14	11	146.82	20	146.78	149.50	-9	28,172	-0.03%
2023/11/13	0	0.00	9	138.50	138.50	-9	27,196	-0.03%
2023/11/10	21	128.81	15	127.30	126.00	6	27,211	0.02%
2023/11/09	6	128.25	5	129.40	129.00	1	27,142	0.00%
2023/11/08	16	129.72	12	131.63	129.00	4	27,019	0.01%
2023/11/07	9	133.67	6	133.67	133.50	3	26,701	0.01%
2023/11/06	134.1	138.28	132.9	143.79	135.00	1.2	26,450	0.00%	大買/大賣/
2023/11/03	20.1	141.16	31.6	142.02	145.00	-11.5	25,118	-0.05%
2023/11/02	13	125.73	29.5	128.42	132.00	-16.5	24,186	-0.07%
2023/11/01	3	121.83	4	120.75	120.00	-1	23,920	0.00%
2023/10/31	6.5	120.65	9	121.67	119.00	-2.5	23,942	-0.01%
2023/10/30	17	122.91	18.5	123.89	123.00	-1.5	23,924	-0.01%
2023/10/27	11.3	120.37	3	119.33	117.00	8.3	23,866	0.03%
2023/10/26	16.9	120.37	6	122.92	119.00	10.9	23,523	0.05%
2023/10/25	67	125.29	86	125.61	124.00	-19	23,188	-0.08%
2023/10/24	11	114.18	11	116.14	117.50	0	22,575	0.00%
2023/10/23	5.3	114.75	5	115.90	114.50	0.3	22,310	0.00%
2023/10/20	18.5	116.34	21.4	115.35	116.50	-2.9	22,156	-0.01%
2023/10/19	25.5	121.10	14	121.39	122.50	11.5	21,788	0.05%
2023/10/18	91.5	130.23	70.5	134.19	121.50	21	21,471	0.10%
2023/10/17	4	129.38	16	131.47	134.50	-12	19,814	-0.06%
2023/10/16	27	123.28	34	124.01	122.50	-7	19,488	-0.04%
2023/10/13	18	121.03	12	120.50	122.00	6	19,195	0.03%
2023/10/12	4	115.63	11	115.64	118.50	-7	19,873	-0.04%
2023/10/11	4.5	112.69	0	0.00	108.00	4.5	20,327	0.02%
2023/10/06	2	117.25	1	117.00	116.00	1	20,959	0.00%
2023/10/05	2	118.73	5.1	118.49	117.00	-3	21,594	-0.01%
2023/10/04	4	117.99	2	118.25	118.50	2	22,450	0.01%
2023/10/03	17.1	123.28	9	125.39	118.00	8.1	22,460	0.04%
2023/10/02	4	124.75	31.1	124.15	123.00	-27.1	22,027	-0.12%
2023/09/28	1	121.50	1	118.00	118.50	0	22,128	0.00%
2023/09/27	9	118.56	9	119.61	121.50	0	21,906	0.00%
2023/09/26	6	119.00	13	117.85	117.00	-7	21,747	-0.03%
2023/09/25	14	123.14	9	122.39	122.00	5	21,526	0.02%
2023/09/22	1	117.00	5	118.70	120.00	-4	21,249	-0.02%
2023/09/21	18	117.33	14	115.61	119.00	4	21,117	0.02%
2023/09/20	3	116.17	5	115.60	115.50	-2	20,877	-0.01%
2023/09/19	23	120.28	15	119.43	118.00	8	20,651	0.04%
2023/09/18	15	122.37	25.4	122.38	122.50	-10.4	20,183	-0.05%
2023/09/15	15	117.87	26.3	119.47	120.00	-11.3	19,566	-0.06%
2023/09/14	21	107.10	24	106.29	111.00	-3	18,784	-0.02%
2023/09/13	25	100.22	2	103.25	101.00	23	18,675	0.12%
2023/09/12	13	104.23	16	105.41	103.00	-3	18,860	-0.02%
2023/09/11	15.3	110.49	32.2	106.39	105.50	-16.9	18,751	-0.09%
2023/09/08	19	114.68	14	116.21	116.50	5	18,518	0.03%
2023/09/07	19.4	116.77	11	116.86	115.00	8.4	18,412	0.05%
2023/09/06	3	115.50	3	118.50	116.50	0	18,611	0.00%
2023/09/05	28.1	114.88	26	114.81	118.00	2.1	18,805	0.01%
2023/09/04	12	113.46	11.2	114.23	116.00	0.8	18,827	0.00%
2023/09/01	7	112.71	10	114.85	112.50	-3	18,965	-0.02%
2023/08/31	12.1	115.66	11	116.82	115.00	1.1	19,335	0.01%
2023/08/30	12	113.25	20.6	113.29	114.50	-8.6	19,752	-0.04%
2023/08/29	13.3	107.63	7	107.93	109.00	6.3	19,823	0.03%
2023/08/28	22.9	113.38	18.1	110.19	108.50	4.8	19,677	0.02%
2023/08/25	15.3	121.72	18.1	120.05	120.50	-2.8	18,965	-0.01%
2023/08/24	8.1	116.34	10	117.05	113.50	-1.9	18,625	-0.01%
2023/08/23	23	114.89	31	114.47	115.00	-8	18,734	-0.04%
2023/08/22	4	111.13	5	112.30	110.00	-1	18,597	-0.01%
2023/08/21	13	109.73	23	110.35	108.50	-10	18,705	-0.05%
2023/08/18	20	109.80	12	107.96	108.00	8	18,625	0.04%
2023/08/17	13.2	115.94	19	115.66	116.00	-5.8	18,354	-0.03%
2023/08/16	6	112.50	7	112.79	113.50	-1	18,081	-0.01%
2023/08/15	11	113.23	11	112.45	110.00	0	17,939	0.00%
2023/08/14	13.2	109.35	6	109.75	109.00	7.2	17,783	0.04%
2023/08/11	14.2	107.32	16	109.75	110.00	-1.8	17,660	-0.01%
2023/08/10	17	108.29	14	108.14	109.50	3	17,245	0.02%
2023/08/09	26.1	109.29	48.3	110.50	109.50	-22.2	16,904	-0.13%
2023/08/08	20.3	107.91	7	106.86	105.50	13.3	16,460	0.08%
2023/08/07	26	115.37	29	116.21	117.00	-3	16,266	-0.02%
2023/08/04	16	111.63	11	112.05	109.50	5	15,730	0.03%
2023/08/02	25.1	118.21	26	118.71	113.50	-0.9	15,495	-0.01%
2023/08/01	16	124.75	8	125.94	121.50	8	15,096	0.05%
2023/07/31	1.3	133.66	2	134.00	133.00	-0.8	14,649	-0.01%
2023/07/28	20	144.70	15	144.17	147.50	5	14,586	0.03%
2023/07/27	3	146.17	1	154.37	144.00	2	14,565	0.01%
2023/07/26	0	0.00	4	149.75	151.50	-4	14,531	-0.03%
2023/07/25	3.1	145.10	3.2	147.14	142.50	-0.1	14,521	0.00%
2023/07/24	8	146.56	185	152.04	151.00	-177	14,518	-1.22%	大賣/鉅額交易
2023/07/21	193.1	148.13	86	135.72	148.50	107.1	14,490	0.74%	大買/鉅額交易
2023/07/20	87	129.63	4	133.50	135.00	83	14,460	0.57%
2023/07/19	2	127.50	18	124.22	127.50	-16	14,434	-0.11%
2023/07/18	6.1	123.65	5.2	122.47	125.00	0.9	14,485	0.01%
2023/07/17	37.7	128.02	34	128.40	130.00	3.7	14,425	0.03%
2023/07/14	18	122.97	47.1	126.05	127.00	-29.1	13,341	-0.22%
2023/07/13	61	113.96	202.1	113.29	115.50	-141.1	12,613	-1.12%	大賣/鉅額交易
2023/07/12	93	103.59	53.4	102.68	105.00	39.7	11,715	0.34%
2023/07/11	93.2	94.86	73	94.49	95.50	20.1	11,020	0.18%
2023/07/10	45.3	86.18	21	85.90	86.90	24.3	10,104	0.24%
2023/07/07	8	83.10	3	83.67	84.20	5	9,931	0.05%
2023/07/06	35	84.27	32	85.04	83.80	3	9,928	0.03%
2023/07/05	1	81.10	5	81.96	81.00	-4	9,556	-0.04%
2023/07/04	3	81.20	3	82.30	81.60	0	9,601	0.00%
2023/07/03	8	82.91	4.1	82.27	81.60	3.9	9,611	0.04%
2023/06/30	1	81.00	2	81.05	81.00	-1	9,650	-0.01%
2023/06/29	9	80.28	7	81.00	80.10	2	9,705	0.02%
2023/06/28	2	77.00	0	0.00	80.00	2	9,781	0.02%
2023/06/27	2	76.65	1	78.10	76.70	1	10,125	0.01%
2023/06/26	2	78.20	1	78.60	78.30	1	10,225	0.01%
2023/06/20	3	80.83	1	80.30	80.50	2	10,821	0.02%
2023/06/19	13	82.78	2	83.65	81.60	11	11,007	0.10%
2023/06/16	5	82.44	7	83.97	84.60	-2	11,359	-0.02%
2023/06/15	2	82.30	6	82.23	81.90	-4	11,440	-0.03%
2023/06/14	7	83.01	0	0.00	82.00	7	11,769	0.06%
2023/06/13	3	84.63	2	85.70	84.20	1	12,105	0.01%
2023/06/12	25.1	84.20	4	83.90	83.90	21.1	12,564	0.17%
2023/06/09	23	88.03	42	87.96	87.90	-19	12,720	-0.15%
2023/06/08	25	84.97	27	84.94	84.80	-2	13,013	-0.02%
2023/06/07	8	88.71	12	88.43	87.90	-4	13,809	-0.03%
2023/06/06	14	88.15	8.2	88.40	87.50	5.8	14,003	0.04%
2023/06/05	34	87.77	47	88.91	88.20	-13	13,742	-0.09%
2023/06/02	165	85.31	167	86.36	84.30	-2	13,298	-0.02%	大買/大賣/
2023/06/01	3	80.90	8	81.73	83.10	-5	13,393	-0.04%
2023/05/31	1	81.30	5	81.70	80.80	-4	13,848	-0.03%
2023/05/30	3	81.10	1	82.20	80.60	2	14,101	0.01%
2023/05/29	20	81.97	19	82.58	83.10	1	14,588	0.01%
2023/05/26	2	77.30	1	75.90	76.00	1	15,577	0.01%
2023/05/25	4	78.33	4	78.20	77.30	0	16,162	0.00%
2023/05/24	2	76.15	0	0.00	76.50	2	16,271	0.01%
2023/05/23	1	77.20	1	77.40	77.10	0	17,055	0.00%
2023/05/22	8	76.93	2	76.40	77.10	6	17,148	0.03%
2023/05/19	3	75.27	1	75.40	74.90	2	17,153	0.01%
2023/05/18	5	76.40	5	77.10	76.20	0	17,170	0.00%
2023/05/17	4	75.95	8	75.91	76.00	-4	17,186	-0.02%
2023/05/16	2	75.60	3	75.07	75.60	-1	17,215	-0.01%
2023/05/15	1	73.20	17	73.30	73.20	-16	17,302	-0.09%
2023/05/12	1	71.00	2	71.60	73.50	-1	17,428	-0.01%
2023/05/11	35	73.25	11	74.60	71.70	24	17,946	0.13%
2023/05/10	1	73.60	1	73.60	73.60	0	17,858	0.00%
2023/05/09	12.3	73.44	11	73.21	73.00	1.3	17,911	0.01%
2023/05/08	1	75.00	10	74.72	74.80	-9	18,028	-0.05%
2023/05/05	1	74.70	1	74.60	74.80	0	18,545	0.00%
2023/05/04	5	74.30	0	0.00	74.00	5	19,184	0.03%
2023/05/03	1	74.30	0	0.00	74.50	1	19,241	0.01%
2023/05/02	0	0.00	1	75.40	75.40	-1	19,298	-0.01%
2023/04/28	4	74.43	6	74.60	74.00	-2	19,342	-0.01%
2023/04/27	2	73.40	2	73.65	73.60	0	19,299	0.00%
2023/04/26	2	72.70	1	73.10	73.00	1	19,270	0.01%
2023/04/25	2.3	73.99	5	74.02	73.50	-2.8	19,280	-0.01%
2023/04/24	1	77.20	1	77.30	77.20	0	19,278	0.00%
2023/04/21	3	77.33	0	0.00	76.70	3	19,280	0.02%
2023/04/20	0	0.00	10	79.60	77.80	-10	19,231	-0.05%
2023/04/19	0.3	79.80	2	79.75	79.40	-1.8	19,261	-0.01%
2023/04/18	2	81.55	1	80.80	80.50	1	19,227	0.01%
2023/04/17	0	0.00	8	82.23	82.10	-8	19,301	-0.04%
2023/04/14	5	82.66	17	83.09	82.20	-12	19,408	-0.06%
2023/04/13	9	83.68	1	82.50	82.20	8	19,515	0.04%
2023/04/12	8	85.79	2	85.50	85.50	6	19,547	0.03%
2023/04/11	11	88.26	7	86.84	85.60	4	19,588	0.02%
2023/04/10	8	86.50	11	86.95	87.40	-3	19,543	-0.02%
2023/04/07	2	86.05	4	85.93	85.40	-2	19,545	-0.01%
2023/04/06	10	85.50	4	85.53	85.50	6	19,545	0.03%
2023/03/31	4	85.70	7	85.09	86.00	-3	19,512	-0.02%
2023/03/30	7	84.54	13	84.06	84.80	-6	19,493	-0.03%
2023/03/29	18	83.86	10	82.91	83.30	8	19,515	0.04%
2023/03/28	41	84.87	7	84.79	84.10	34	19,537	0.17%
2023/03/27	2	89.80	4	89.85	89.70	-2	19,220	-0.01%
2023/03/24	24	91.61	32	91.29	89.60	-8	19,247	-0.04%
2023/03/23	3	89.53	1	89.70	89.50	2	18,799	0.01%
2023/03/22	7	89.23	9	89.83	89.50	-2	18,928	-0.01%
2023/03/21	21	91.97	16	90.30	89.10	5	19,292	0.03%
2023/03/20	28	90.89	33	90.53	91.80	-5	19,422	-0.03%
2023/03/17	37	89.58	39	89.47	89.80	-2	19,692	-0.01%
2023/03/16	23	87.82	8	87.30	88.60	15	19,658	0.08%
2023/03/15	15	91.56	23	90.87	89.60	-8	19,380	-0.04%
2023/03/14	39	89.96	14	89.45	88.00	25	19,026	0.13%
2023/03/13	21	90.61	15	91.75	92.90	6	18,928	0.03%
2023/03/10	44	95.33	38	94.04	94.80	6	18,556	0.03%
2023/03/09	14	91.67	35.5	93.97	96.00	-21.5	18,325	-0.12%
2023/03/08	7	87.50	13	88.32	87.30	-6	18,601	-0.03%
2023/03/07	26	88.07	2.1	87.96	87.60	23.9	18,539	0.13%
2023/03/06	20	88.18	33	88.66	89.50	-13	18,424	-0.07%
2023/03/03	42.1	86.09	19	88.43	85.00	23.1	18,250	0.13%
2023/03/02	25	88.49	8	89.34	87.90	17	17,890	0.10%
2023/03/01	73	89.38	62.1	90.18	89.70	10.9	17,649	0.06%
2023/02/24	49.1	88.18	84	88.33	90.80	-35	17,103	-0.20%
2023/02/23	24	81.57	81	82.73	83.80	-57	15,978	-0.36%
2023/02/22	33	77.54	7	76.77	76.20	26	15,663	0.17%
2023/02/21	234	81.65	122	79.87	80.30	112	15,878	0.71%	大買/大賣/鉅額交易
2023/02/20	2	75.35	5	75.00	75.50	-3	15,458	-0.02%
2023/02/17	1	73.60	3	74.17	73.90	-2	15,640	-0.01%
2023/02/16	3	73.87	3	73.37	74.20	0	15,811	0.00%
2023/02/15	7	72.56	43	72.45	72.60	-36	16,237	-0.22%
2023/02/14	6	74.43	4	74.30	73.70	2	16,523	0.01%
2023/02/13	8	74.60	25	75.11	74.60	-17	17,127	-0.10%
2023/02/10	9	73.83	14	75.15	73.40	-5	17,636	-0.03%
2023/02/09	210	77.34	96	76.18	75.30	114	18,042	0.63%	大買/鉅額交易
2023/02/08	4	72.45	18.2	73.39	74.50	-14.2	18,685	-0.08%
2023/02/07	15	71.69	27	71.74	72.20	-12	19,168	-0.06%
2023/02/06	22.2	72.44	18	72.35	72.60	4.2	19,424	0.02%
2023/02/03	33	73.47	60	74.26	72.20	-27	19,497	-0.14%
2023/02/02	37	76.82	48	76.69	77.00	-11	19,396	-0.06%
2023/02/01	2	70.10	59	69.54	70.20	-57	19,012	-0.30%
2023/01/31	1	69.50	13	69.22	69.50	-12	19,298	-0.06%
2023/01/30	1	68.40	31	68.32	68.40	-30	19,549	-0.15%
2023/01/17	0	0.00	14	66.60	66.60	-14	19,758	-0.07%
2023/01/16	0	0.00	24	66.75	67.00	-24	19,981	-0.12%
2023/01/13	1	67.50	7	67.34	67.00	-6	20,236	-0.03%
2023/01/12	21	68.13	26	68.72	68.10	-5	20,539	-0.02%
2023/01/11	1	69.80	0	0.00	69.30	1	20,819	0.00%
2023/01/10	2	70.35	1	70.80	70.30	1	21,199	0.00%
2023/01/09	2	70.45	3	70.80	70.70	-1	21,555	0.00%
2023/01/05	6	69.32	3	70.70	68.80	3	22,827	0.01%
2023/01/04	0	0.00	26	69.43	69.30	-26	23,375	-0.11%
2023/01/03	17	68.92	7	68.49	69.10	10	23,527	0.04%
2022/12/30	9	69.37	9	68.13	67.30	0	23,873	0.00%
2022/12/29	7	66.99	3	67.23	67.40	4	24,176	0.02%
2022/12/28	3	69.33	4	68.73	67.90	-1	25,018	0.00%
2022/12/27	3	71.00	4	70.98	70.90	-1	25,275	0.00%
2022/12/26	1	70.00	1	69.50	70.00	0	25,716	0.00%
2022/12/23	3	69.43	1	69.40	69.30	2	26,211	0.01%
2022/12/22	3	69.47	4	69.95	69.40	-1	26,626	0.00%
2022/12/21	7	69.31	7	69.34	69.60	0	27,218	0.00%
2022/12/20	6	71.07	6	71.92	69.80	0	27,653	0.00%
2022/12/19	24	71.78	3	72.47	71.20	21	27,981	0.08%
2022/12/16	27	74.00	4	73.63	73.10	23	28,384	0.08%
2022/12/15	35	73.83	0	0.00	73.80	35	28,853	0.12%
2022/12/14	26	74.83	6	75.15	74.50	20	28,913	0.07%
2022/12/13	16	76.28	16	76.45	75.00	0	28,958	0.00%
2022/12/12	17	74.53	4	74.85	73.60	13	28,681	0.05%
2022/12/09	8	75.14	23.1	75.77	76.80	-15.1	28,540	-0.05%
2022/12/08	10	74.67	22	74.66	74.70	-12	28,608	-0.04%
2022/12/07	4	71.03	4	70.30	70.20	0	29,142	0.00%
2022/12/06	5	73.64	4	71.83	71.70	1	30,033	0.00%
2022/12/05	31	75.97	5	74.80	73.60	26	30,158	0.09%
2022/12/02	12	74.36	13	74.80	75.00	-1	29,998	0.00%
2022/12/01	51	76.81	158	75.75	74.40	-107	30,046	-0.36%	大賣/鉅額交易
2022/11/30	34	72.92	48	72.38	74.00	-14	29,730	-0.05%
2022/11/29	17	67.61	13	66.93	68.30	4	29,546	0.01%
2022/11/28	5	68.52	3	68.87	68.20	2	30,800	0.01%
2022/11/25	9	70.81	1	68.50	68.60	8	32,655	0.02%
2022/11/24	5	71.88	14	72.20	71.90	-9	33,411	-0.03%
2022/11/23	4	71.05	1	70.90	70.90	3	33,963	0.01%
2022/11/22	11	70.95	8	71.28	70.80	3	34,410	0.01%
2022/11/21	16	73.05	9	73.16	70.80	7	34,985	0.02%
2022/11/18	9	73.14	6	72.77	72.40	3	34,973	0.01%
2022/11/17	7	73.66	14	73.64	74.30	-7	34,894	-0.02%
2022/11/16	336	71.63	34	71.36	71.50	302	34,705	0.87%	大買/鉅額交易
2022/11/15	59	70.26	12	69.47	70.30	47	34,609	0.14%
2022/11/14	2	68.10	4	68.28	68.50	-2	34,814	-0.01%
2022/11/11	45	68.14	30	68.34	67.40	15	34,912	0.04%
2022/11/10	22	69.56	97	68.91	68.90	-75	34,807	-0.22%
2022/11/09	53	70.87	301	70.39	69.70	-248	34,981	-0.71%	大賣/鉅額交易
2022/11/08	30	72.79	72	72.52	70.90	-42	34,871	-0.12%
2022/11/07	21	71.33	15	71.03	70.10	6	34,274	0.02%
2022/11/04	108	70.92	117	69.93	70.30	-9	33,789	-0.03%	大買/大賣/
2022/11/03	35	67.76	57	68.82	70.60	-22	32,646	-0.07%
2022/11/02	19	64.41	9	64.73	64.20	10	32,059	0.03%
2022/11/01	14	63.63	3	64.00	64.50	11	31,810	0.03%
2022/10/31	4	64.68	25	63.82	64.10	-21	31,629	-0.07%
2022/10/28	13	61.48	6	60.68	60.20	7	31,345	0.02%
2022/10/27	34	61.66	36	62.59	62.90	-2	31,169	-0.01%
2022/10/26	1	60.00	2	59.70	59.70	-1	30,884	0.00%
2022/10/25	8	61.80	1	62.20	60.90	7	30,630	0.02%
2022/10/24	9	63.62	6	63.77	62.60	3	30,509	0.01%
2022/10/21	11	62.89	0	0.00	61.70	11	30,355	0.04%
2022/10/20	9	63.44	21	63.00	64.60	-12	30,864	-0.04%
2022/10/19	32	66.42	32	65.31	64.00	0	32,142	0.00%
2022/10/18	15	66.57	6	65.33	65.00	9	33,150	0.03%
2022/10/17	2	61.90	7	62.50	66.00	-5	33,887	-0.01%
2022/10/14	21	64.23	26	64.17	64.00	-5	34,011	-0.01%
2022/10/13	53	63.35	62	62.73	60.00	-9	33,615	-0.03%
2022/10/12	90	65.76	28	65.85	64.70	62	33,001	0.19%
2022/10/11	17	72.34	16	71.80	71.80	1	32,494	0.00%
2022/10/07	18	78.98	37	79.26	79.70	-19	32,278	-0.06%
2022/10/06	33	78.59	13	78.71	78.50	20	31,956	0.06%
2022/10/05	30	79.92	27.2	80.14	78.70	2.8	31,799	0.01%
2022/10/04	50.2	77.69	16	77.79	77.60	34.2	31,121	0.11%
2022/10/03	29	75.60	6	76.32	75.30	23	30,944	0.07%
2022/09/30	5	77.26	8	77.06	79.00	-3	30,855	-0.01%
2022/09/29	4	76.00	5	76.76	76.10	-1	31,036	0.00%
2022/09/28	6	77.68	8	77.20	74.40	-2	31,298	-0.01%
2022/09/27	7	80.07	8	80.84	82.20	-1	31,239	0.00%
2022/09/26	7	83.97	6	84.00	79.80	1	30,961	0.00%
2022/09/23	11	88.11	3	89.73	88.60	8	30,712	0.03%
2022/09/22	4	90.38	9	91.07	91.40	-5	30,353	-0.02%
2022/09/21	4	88.33	4	88.33	88.50	0	29,891	0.00%
2022/09/20	6	87.47	4	87.73	88.30	2	30,285	0.01%
2022/09/19	3	87.90	3	87.13	86.50	0	30,186	0.00%
2022/09/16	33	87.15	33	88.12	88.70	0	29,989	0.00%
2022/09/15	9	90.36	9	88.99	88.50	0	29,667	0.00%
2022/09/14	44	91.58	46	91.10	92.40	-2	29,378	-0.01%
2022/09/13	23	89.00	20	88.03	89.00	3	28,505	0.01%
2022/09/12	0	0.00	6	86.33	87.40	-6	27,457	-0.02%
2022/09/08	2	78.90	2	79.40	79.50	0	27,151	0.00%
2022/09/07	16	79.88	15	80.39	78.50	1	26,915	0.00%
2022/09/06	28	81.28	30	81.34	80.40	-2	26,530	-0.01%
2022/09/05	3	84.93	2	85.15	83.10	1	25,997	0.00%
2022/09/02	97	91.03	98	90.23	86.50	-1	25,440	0.00%
2022/09/01	140	89.29	132.1	88.81	88.60	7.9	23,993	0.03%	大買/大賣/
2022/08/31	5	83.54	8.4	88.77	90.50	-3.4	22,015	-0.02%
2022/08/30	1	82.50	0	0.00	82.30	1	20,950	0.00%
2022/08/29	3.1	78.41	1	79.50	80.00	2.1	20,170	0.01%
2022/08/26	1	78.70	3.1	80.95	83.30	-2.1	19,583	-0.01%
2022/08/25	1	72.50	1	75.30	75.80	0	18,831	0.00%
2022/08/24	0	0.00	1	70.70	72.80	-1	18,556	-0.01%
2022/08/23	1	75.00	0	0.00	71.70	1	18,269	0.01%
2022/08/22	2	76.95	2	75.55	74.30	0	17,888	0.00%
2022/08/19	9	79.88	11	80.17	79.60	-2	17,592	-0.01%
2022/08/18	3	77.33	1	77.30	77.30	2	17,053	0.01%
2022/08/17	3	77.97	2	78.30	78.50	1	16,700	0.01%
2022/08/16	4	81.78	4	79.18	77.80	0	16,306	0.00%
2022/08/15	1	79.80	3.4	75.69	83.90	-2.4	15,725	-0.02%
2022/08/12	0	0.00	15	82.20	81.20	-15	15,102	-0.10%
2022/08/11	3	80.30	0	0.00	81.10	3	15,002	0.02%
2022/08/10	4	80.48	0	0.00	80.80	4	14,949	0.03%
2022/08/08	2	75.00	0	0.00	75.00	2	14,806	0.01%
2022/08/04	2	70.00	0	0.00	70.00	2	14,690	0.01%
2022/08/03	2	72.70	0	0.00	73.00	2	14,550	0.01%
2022/08/02	2	75.40	0	0.00	75.40	2	14,465	0.01%
2022/08/01	0	0.00	1	75.50	74.80	-1	14,408	-0.01%
2022/07/29	0	0.00	2	75.20	73.00	-2	14,329	-0.01%
2022/07/28	5	73.50	5	73.70	71.00	0	14,173	0.00%
2022/07/27	1	70.20	2	72.65	73.00	-1	14,073	-0.01%
2022/07/26	5	72.08	5	72.24	73.30	0	13,268	0.00%
2022/07/25	17	67.92	19	69.98	72.80	-2	11,679	-0.02%
2022/07/22	13	64.45	16.3	65.18	66.20	-3.3	10,286	-0.03%
2022/07/21	0	0.00	2	60.05	60.30	-2	9,123	-0.02%
2022/07/20	5	54.88	4	55.20	54.90	1	8,565	0.01%
2022/07/19	1	50.90	1	50.70	50.90	0	8,248	0.00%
2022/07/18	0	0.00	2	52.55	52.50	-2	8,159	-0.02%
2022/07/14	0	0.00	3	51.40	51.70	-3	7,883	-0.04%
2022/07/13	5	52.14	4	53.10	51.00	1	7,705	0.01%
2022/07/12	3	50.70	2	49.98	49.95	1	7,391	0.01%
2022/07/11	22.1	54.33	21	54.29	53.20	1.1	7,151	0.02%
2022/07/08	62.3	55.62	68	56.08	54.90	-5.7	6,933	-0.08%
2022/07/07	3	58.03	6	58.45	57.60	-3	6,461	-0.05%
2022/07/06	4	54.13	1.6	54.83	55.00	2.4	5,711	0.04%
2022/07/05	58	54.78	50	55.51	57.20	8	4,986	0.16%
2022/07/04	0	0.00	2	51.40	52.00	-2	4,338	-0.05%
2022/07/01	2	48.83	1	51.00	47.85	1	4,044	0.02%
2022/06/30	0	0.00	3	46.57	47.75	-3	3,730	-0.08%
2022/06/29	4.2	52.28	12	50.04	49.95	-7.8	3,555	-0.22%
2022/06/28	18.4	55.70	8	55.15	55.40	10.4	3,309	0.31%
2022/06/27	1	53.70	0	0.00	54.60	1	2,744	0.04%
2022/06/24	1	46.30	16	49.70	49.70	-15	2,530	-0.59%
2022/06/23	2	45.78	12	45.59	45.20	-10	2,411	-0.41%
2022/06/22	5	48.14	5	47.91	47.70	0	2,272	0.00%
2022/06/21	1	45.70	0	0.00	46.75	1	1,872	0.05%
2022/06/17	1	44.30	0	0.00	45.60	1	1,830	0.05%
2022/06/02	1	53.80	1	53.70	52.50	0	2,308	0.00%
2022/04/29	2	50.70	0	0.00	49.10	2	3,924	0.05%
2022/04/28	0	0.00	2	50.10	50.10	-2	4,002	-0.05%
2022/04/27	0	0.00	1	48.80	49.85	-1	4,053	-0.02%
2022/04/21	0	0.00	1	55.50	55.80	-1	4,348	-0.02%
2022/04/15	1	56.70	0	0.00	56.00	1	4,839	0.02%
2022/04/11	0	0.00	10	58.70	57.70	-10	5,250	-0.19%
2022/04/08	0	0.00	1	60.30	60.00	-1	5,297	-0.02%
2022/03/30	0	0.00	0.2	67.20	66.40	-0.2	5,947	0.00%
2022/03/24	0	0.00	1	66.10	67.30	-1	6,868	-0.01%
2022/03/23	1	65.50	0	0.00	65.10	1	7,190	0.01%
2022/03/21	2	64.30	0	0.00	64.30	2	7,759	0.03%
2022/03/18	0	0.00	2	63.80	64.80	-2	7,909	-0.03%
2022/03/16	0	0.00	1	60.50	59.80	-1	8,209	-0.01%
2022/03/10	2	59.30	2	60.10	60.00	0	9,740	0.00%
2022/03/08	0	0.00	2.1	56.90	56.70	-2.1	10,842	-0.02%
2022/03/04	0	0.00	1	66.60	64.00	-1	11,737	-0.01%
2022/03/02	13	68.98	1	68.40	68.40	12	12,643	0.09%
2022/02/25	1	62.10	0	0.00	62.90	1	13,710	0.01%
2022/02/24	0	0.00	1	61.90	61.50	-1	14,277	-0.01%
2022/02/22	1	64.20	2	66.00	64.30	-1	15,252	-0.01%
2022/02/21	2	66.70	0	0.00	66.30	2	15,693	0.01%
2022/02/18	1	67.60	4	67.43	67.60	-3	16,670	-0.02%
2022/02/17	0	0.00	2	67.20	67.20	-2	17,688	-0.01%
2022/02/16	16	68.34	13	67.94	68.00	3	19,771	0.02%
2022/02/15	1	65.60	1	66.80	65.60	0	21,772	0.00%
2022/02/14	1	64.90	2	65.00	65.20	-1	25,647	0.00%
2022/02/11	6	68.68	1	68.80	68.80	5	27,111	0.02%
2022/02/09	3	69.83	1	70.00	68.70	2	28,956	0.01%
2022/02/08	6	67.95	10	67.60	68.20	-4	30,368	-0.01%
2022/02/07	0	0.00	5	63.70	67.00	-5	31,122	-0.02%
2022/01/26	0.1	67.60	1	66.50	67.00	-1	31,799	0.00%
2022/01/21	1.1	70.90	0	0.00	70.40	1.1	35,072	0.00%
2022/01/18	0	0.00	1	75.20	73.20	-1	37,018	0.00%
2022/01/14	0	0.00	0.5	72.40	72.10	-0.5	37,609	0.00%
2022/01/13	2	74.15	0	0.00	73.70	2	38,006	0.01%
2022/01/12	1	73.60	0	0.00	73.50	1	38,002	0.00%
2022/01/07	0.4	78.50	0	0.00	78.10	0.4	37,654	0.00%
2022/01/06	0	0.00	1	83.70	82.00	-1	37,509	0.00%
2022/01/05	2	83.50	1	83.80	83.50	1	37,444	0.00%
2022/01/04	0	0.00	6	86.53	86.00	-6	37,324	-0.02%
2021/12/28	5	88.10	0	0.00	86.60	5	37,005	0.01%
2021/12/27	0	0.00	6	89.25	89.00	-6	36,847	-0.02%
2021/12/24	5	88.46	2	88.65	87.70	3	36,731	0.01%
2021/12/23	11	89.11	11	88.91	89.40	0	36,479	0.00%
2021/12/22	6	88.25	6	88.03	86.50	0	36,184	0.00%
2021/12/20	2	86.10	3	87.13	87.80	-1	35,701	0.00%
2021/12/17	8	87.99	1	83.50	86.30	7	35,437	0.02%
2021/12/16	9	90.03	17	91.11	91.20	-8	35,077	-0.02%
2021/12/15	0	0.00	15	84.70	87.00	-15	34,663	-0.04%
2021/12/14	5	83.18	1	83.30	83.30	4	34,486	0.01%
2021/12/10	2	87.35	2	86.80	86.20	0	34,088	0.00%
2021/12/08	0	0.00	2	90.20	89.00	-2	33,400	-0.01%
2021/12/07	32	92.64	21	93.29	90.20	11	33,056	0.03%
2021/12/03	18	91.03	18	91.18	90.40	0	32,138	0.00%
2021/12/02	3	88.00	9	89.63	87.60	-6	31,348	-0.02%
2021/12/01	4	89.73	2	89.85	89.00	2	30,951	0.01%
2021/11/30	6	88.80	5	85.90	88.30	1	30,503	0.00%
2021/11/29	1	81.00	7	81.34	84.00	-6	29,973	-0.02%
2021/11/26	7	84.00	8.2	82.79	84.40	-1.2	29,519	0.00%
2021/11/25	67	89.99	53	88.68	85.60	14	28,830	0.05%
2021/11/24	1.2	85.60	1	84.80	85.00	0.2	27,866	0.00%
2021/11/23	0	0.00	13	84.00	85.80	-13	27,499	-0.05%
2021/11/22	0	0.00	4	90.18	90.50	-4	26,899	-0.01%
2021/11/19	13	91.54	13	92.02	90.50	0	26,619	0.00%
2021/11/18	2	89.75	3	90.80	89.10	-1	25,846	0.00%
2021/11/17	32	93.62	42.5	92.18	92.80	-10.5	25,368	-0.04%
2021/11/16	26	90.47	21.7	91.25	90.70	4.4	24,376	0.02%
2021/11/15	101	98.14	98	98.16	94.50	3	23,355	0.01%	大買/
2021/11/12	43	96.08	49.1	95.88	99.00	-6.1	21,248	-0.03%
2021/11/11	47	93.71	19.5	94.36	90.00	27.5	19,169	0.14%
2021/11/10	12	90.99	4	90.68	92.50	8	15,253	0.05%
2021/11/09	3	82.13	4.1	83.27	84.10	-1.1	13,734	-0.01%
2021/11/08	13	72.76	12.1	73.59	76.50	0.9	12,992	0.01%
2021/11/05	33	69.80	53.1	70.63	69.60	-20.1	11,841	-0.17%
2021/11/04	23	71.67	16	70.09	67.20	7	10,262	0.07%
2021/11/03	3	68.23	2	66.85	71.00	1	9,459	0.01%
2021/11/02	48.2	70.48	11.1	69.75	69.00	37.1	8,675	0.43%
2021/11/01	31	66.59	20	67.38	68.30	11	7,207	0.15%
2021/10/29	18	60.11	22	60.85	62.10	-4	5,907	-0.07%
2021/10/28	5	58.30	43.2	58.04	56.50	-38.2	5,203	-0.73%
2021/10/27	66	59.55	25	58.71	58.80	41	4,941	0.83%
2021/10/26	3	56.50	12.6	57.22	58.60	-9.6	3,605	-0.27%
2021/10/25	7	50.21	10	50.26	53.30	-3	3,185	-0.09%
2021/10/22	4	48.91	0	0.00	48.50	4	2,943	0.14%
2021/10/21	34	50.00	33	49.20	49.70	1	2,551	0.04%
2021/10/14	0	39.10	0	0.00	39.30	0	2,261	0.00%
2021/10/12	0.2	40.30	0	0.00	40.30	0.2	2,389	0.01%
2021/10/04	0	0.00	2	40.15	39.80	-2	3,664	-0.05%
2021/09/27	0	46.60	0	0.00	46.50	0	4,602	0.00%
2021/09/22	1	45.78	0	0.00	45.75	1	4,914	0.02%
2021/09/10	0.2	47.50	0	0.00	47.50	0.2	5,746	0.00%
2021/09/03	2	51.90	0	0.00	51.20	2	6,139	0.03%
2021/09/02	2	52.50	0	0.00	51.00	2	6,119	0.03%
2021/09/01	1	50.60	2	49.80	50.40	-1	6,071	-0.02%
2021/08/26	0	48.15	0	0.00	48.25	0	6,076	0.00%
2021/08/25	1	48.60	1	48.90	48.60	0	6,116	0.00%
2021/08/24	0	47.55	0	0.00	47.55	0	6,177	0.00%
2021/08/23	0	48.40	0	0.00	48.60	0	6,231	0.00%
2021/08/18	2	47.03	4	48.48	49.05	-2	6,285	-0.03%
2021/08/17	1	48.90	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	49.95	0	0.00	49.95	0	6,283	0.00%
2021/08/13	2	51.30	0	0.00	51.30	2	6,283	0.03%
2021/08/12	1	52.50	1	52.80	51.60	0	6,284	0.00%
2021/08/11	4	51.75	4	51.83	50.90	0	6,247	0.00%
2021/08/10	0.2	51.00	0	0.00	51.00	0.2	6,241	0.00%
2021/08/09	0	0.00	1	52.10	51.00	-1	6,274	-0.02%
2021/08/06	0	0.00	5	53.00	52.10	-5	6,286	-0.08%
2021/08/03	5	54.40	0	0.00	54.40	5	6,378	0.08%
2021/07/30	6	55.25	2	54.60	54.00	4	6,566	0.06%
2021/07/29	0	0.00	1	58.30	58.00	-1	6,453	-0.02%
2021/07/28	1	54.80	8	56.78	56.50	-7	6,455	-0.11%
2021/07/27	2	59.60	2	58.50	57.60	0	6,433	0.00%
2021/07/26	0	0.00	3	61.13	60.90	-3	6,440	-0.05%
2021/07/23	1	61.70	0	0.00	59.90	1	6,422	0.02%
2021/07/22	1	61.29	1	61.60	61.10	0	6,382	0.00%
2021/07/20	0	0.00	1	62.00	60.80	-1	6,311	-0.02%
2021/07/19	2	61.45	1.1	62.18	61.10	0.9	6,268	0.01%
2021/07/16	0	0.00	1.1	63.94	62.10	-1.1	6,347	-0.02%
2021/07/15	2	63.80	24.4	64.58	63.30	-22.4	6,303	-0.36%
2021/07/14	33	63.22	13	63.18	63.60	20	6,120	0.33%
2021/07/13	84	63.77	81.1	64.81	62.00	2.9	5,867	0.05%
2021/07/12	22.2	61.57	16.5	61.67	62.30	5.7	5,556	0.10%
2021/07/09	1	59.60	1	59.60	58.90	0	5,363	0.00%
2021/07/08	0	0.00	2	58.20	58.20	-2	5,282	-0.04%
2021/07/07	3	58.60	2	58.60	57.80	1	5,294	0.02%
2021/07/06	6.2	60.98	4.5	60.50	58.60	1.7	5,252	0.03%
2021/07/05	4	61.58	35	61.12	62.40	-31	5,058	-0.61%
2021/07/02	6	54.37	9	55.72	56.80	-3	4,723	-0.06%
2021/07/01	3	55.57	2	56.25	53.80	1	4,847	0.02%
2021/06/30	17	56.75	12	56.77	56.60	5	5,195	0.10%
2021/06/29	4	55.13	8	56.10	56.60	-4	5,319	-0.08%
2021/06/28	0	0.00	3	55.90	55.00	-3	5,187	-0.06%
2021/06/25	9	55.88	35	55.96	55.80	-26	5,136	-0.51%
2021/06/24	65	55.74	28	55.50	55.40	37	5,093	0.73%
2021/06/23	7	54.09	5	55.60	55.30	2	5,007	0.04%
2021/06/22	22	55.70	57	56.70	54.70	-35	4,944	-0.71%
2021/06/21	58	54.81	31.1	54.20	54.70	26.9	4,754	0.57%
2021/06/18	7	53.87	13	53.44	52.10	-6	4,520	-0.13%
2021/06/17	1	53.20	1	52.70	53.70	0	4,415	0.00%
2021/06/16	16	53.06	3	53.80	52.40	13	4,382	0.30%
2021/06/15	11	51.79	1	50.90	52.30	10	4,254	0.24%
2021/06/10	0.2	50.50	0	0.00	50.50	0.2	4,288	0.00%
2021/06/09	1	50.90	2	49.93	50.10	-1	4,277	-0.02%
2021/06/08	1	49.60	1	49.95	49.55	0	4,270	0.00%
2021/06/07	1	48.60	11	49.33	49.40	-10	4,269	-0.23%
2021/06/02	12	51.66	2	51.30	50.90	10	4,270	0.23%
2021/06/01	2	51.55	3	51.83	51.50	-1	4,241	-0.02%
2021/05/31	0	0.00	2	50.80	49.40	-2	4,184	-0.05%
2021/05/28	2	47.40	0	0.00	48.30	2	4,132	0.05%
2021/05/26	0	0.00	10	45.40	45.70	-10	4,075	-0.25%
2021/05/25	5	45.32	0	0.00	45.15	5	4,083	0.12%
2021/05/24	0	44.10	0	0.00	44.10	0	4,065	0.00%
2021/05/13	3	45.82	1	45.60	44.20	2	3,972	0.05%
2021/05/12	0	45.50	0	0.00	45.60	0	3,959	0.00%
2021/05/11	1	50.02	0	0.00	49.90	1	3,899	0.03%
2021/05/10	0.2	54.10	2	55.60	54.30	-1.8	3,857	-0.05%
2021/05/07	44	53.91	42	54.82	54.60	2	3,782	0.05%
2021/05/04	1	50.50	0	0.00	50.70	1	3,677	0.03%
2021/05/03	1	55.30	6	55.55	53.40	-5	3,662	-0.14%
2021/04/28	0	54.20	0	0.00	53.40	0	3,638	0.00%
2021/04/27	3	54.57	1	56.10	54.20	2	3,693	0.05%
2021/04/26	3	56.60	5	56.26	55.70	-2	3,725	-0.05%
2021/04/23	10	55.37	6	55.28	55.50	4	3,747	0.11%
2021/04/22	2	56.78	5	55.98	53.70	-3	3,932	-0.08%
2021/04/20	0	0.00	1	54.80	54.20	-1	3,946	-0.03%
2021/04/19	3	53.77	1	53.60	53.60	2	3,970	0.05%
2021/04/16	2	55.35	2	55.20	55.00	0	3,954	0.00%
2021/04/15	1	55.80	1	54.10	55.30	0	3,937	0.00%
2021/04/14	1	53.40	4	52.75	52.80	-3	3,884	-0.08%
2021/04/13	1	55.50	2	55.60	55.10	-1	3,931	-0.03%
2021/04/12	3.2	55.44	4	54.90	54.50	-0.8	4,055	-0.02%
2021/04/09	6	58.88	28	58.23	57.10	-22	4,098	-0.54%
2021/04/08	3	59.73	15	59.69	59.20	-12	4,093	-0.29%
2021/04/07	18	60.93	13	61.52	59.50	5	4,033	0.12%
2021/04/06	53	61.29	41	60.07	62.50	12	3,880	0.31%
2021/04/01	17	55.76	4.1	57.24	58.00	12.9	3,512	0.37%
2021/03/30	3	52.47	2	52.50	52.20	1	3,517	0.03%
2021/03/29	1	52.30	3	53.27	52.70	-2	3,570	-0.06%
2021/03/26	2	52.55	2	51.70	51.70	0	3,621	0.00%
2021/03/25	1	50.80	0.2	51.00	51.30	0.8	3,736	0.02%
2021/03/24	0	0.00	1	52.10	50.80	-1	4,001	-0.02%
2021/03/23	4	52.10	4	52.60	51.00	0	4,206	0.00%
2021/03/22	0	49.30	0	0.00	49.25	0	4,162	0.00%
2021/03/19	1	48.65	1	49.80	49.80	0	4,206	0.00%
2021/03/18	1.1	49.89	0	0.00	49.50	1.1	4,226	0.03%
2021/03/17	4	50.26	1	49.90	50.00	3	4,299	0.07%
2021/03/16	1	48.45	3	51.27	51.90	-2	4,414	-0.05%
2021/03/15	1	47.25	1	47.20	47.20	0	4,528	0.00%
2021/03/12	2	47.68	0	0.00	47.50	2	4,555	0.04%
2021/03/11	0	47.65	0	0.00	47.80	0	4,633	0.00%
2021/03/10	0.1	46.65	0	0.00	46.65	0.1	4,705	0.00%
2021/03/09	1	47.05	5	45.64	45.80	-4	4,794	-0.08%
2021/03/08	0	0.00	3	47.40	46.95	-3	4,931	-0.06%
2021/03/05	1	49.15	1	48.40	48.40	0	5,145	0.00%
2021/03/02	0.2	50.10	0	0.00	50.10	0.2	5,883	0.00%
2021/02/26	1	50.80	1	50.80	51.00	0	6,062	0.00%
2021/02/24	1	53.00	1	53.00	52.00	0	6,202	0.00%
2021/02/23	0	52.00	0	0.00	52.00	0	6,300	0.00%
2021/02/22	3	53.50	0	0.00	53.00	3	6,384	0.05%
2021/02/19	1	53.10	1	53.40	53.30	0	6,378	0.00%
2021/02/04	1	52.20	1	51.50	51.50	0	6,338	0.00%
2021/02/03	1	53.10	1	52.90	53.10	0	6,323	0.00%
2021/02/02	1	51.70	0	0.00	53.50	1	6,305	0.02%
2021/01/29	1	53.40	1	51.40	51.30	0	6,289	0.00%
2021/01/28	1	54.20	2	52.80	52.80	-1	6,271	-0.02%
2021/01/27	0	0.00	1	54.70	54.60	-1	6,264	-0.02%
2021/01/26	5	56.30	1	56.70	54.80	4	6,245	0.06%
2021/01/25	9	57.01	3	56.53	56.70	6	6,212	0.10%
2021/01/22	6	56.99	1.5	57.90	58.10	4.5	6,187	0.07%
2021/01/21	1	57.00	1.7	55.86	55.40	-0.7	6,150	-0.01%
2021/01/20	3	57.13	2	54.80	54.80	1	6,264	0.02%
2021/01/19	6	57.92	8	58.96	58.80	-2	6,207	-0.03%
2021/01/18	3	57.93	5	58.48	58.10	-2	6,134	-0.03%
2021/01/15	18	59.88	58	60.78	59.50	-40	6,043	-0.66%
2021/01/14	30	57.51	3	55.87	58.00	27	5,796	0.47%
2021/01/13	16	55.69	0	0.00	55.60	16	5,703	0.28%
2021/01/12	1	53.10	1	52.10	52.10	0	5,639	0.00%
2021/01/11	1.1	55.27	0	0.00	55.10	1.1	5,590	0.02%
2021/01/08	3.5	55.27	1.5	54.37	54.30	2	5,569	0.04%
2021/01/07	2	55.20	24	55.34	55.10	-22	5,527	-0.40%
2021/01/06	9	56.46	5	56.32	55.60	4	5,479	0.07%
2021/01/05	10	58.76	9	59.40	59.10	1	5,361	0.02%
2021/01/04	3	57.50	8	57.83	58.70	-5	5,175	-0.10%
2020/12/31	31	52.63	3	53.30	53.40	28	5,031	0.56%
2020/12/30	1	52.00	5	52.08	51.80	-4	4,927	-0.08%
2020/12/29	5	51.28	1	50.80	50.40	4	4,872	0.08%
2020/12/28	1.5	52.63	1	52.10	52.00	0.5	4,815	0.01%
2020/12/25	6	53.58	2	52.25	51.90	4	4,769	0.08%
2020/12/24	3	57.03	1	54.90	54.90	2	4,640	0.04%
2020/12/23	2	57.60	3	57.87	58.20	-1	4,523	-0.02%
2020/12/22	2	59.38	3	57.60	56.80	-1	4,477	-0.02%
2020/12/21	4	58.58	3	58.73	59.30	1	4,403	0.02%
2020/12/18	5	59.56	11	60.55	60.80	-6	4,270	-0.14%
2020/12/17	3	56.00	14	55.50	56.90	-11	3,997	-0.28%
2020/12/16	1	52.30	1	51.80	51.80	0	3,794	0.00%
2020/12/15	2.1	51.13	2	50.70	50.70	0.1	3,776	0.00%
2020/12/14	2	52.50	2	52.50	52.50	0	3,732	0.00%
2020/12/11	7	52.51	2	51.50	51.50	5	3,725	0.13%
2020/12/10	8.1	53.08	2	53.80	53.30	6.1	3,682	0.17%
2020/12/09	2	51.20	4	53.90	54.30	-2	3,571	-0.06%
2020/12/07	2	48.58	3	48.40	48.40	-1	3,394	-0.03%
2020/12/04	1	51.00	0	0.00	50.80	1	3,319	0.03%
2020/12/03	2	51.25	2	49.73	49.60	0	3,261	0.00%
2020/12/02	3	52.57	25	52.33	51.60	-22	3,201	-0.69%
2020/12/01	9	51.07	8	53.23	53.50	1	3,064	0.03%
2020/11/30	26	49.68	4	50.15	49.80	22	2,844	0.77%
2020/11/27	5	50.27	4	49.93	49.80	1	2,641	0.04%
2020/11/26	4	49.78	33	48.71	51.00	-29	2,450	-1.18%
2020/11/25	2	44.98	15	45.16	46.40	-13	2,186	-0.59%
2020/11/24	41	42.26	5	41.96	42.20	36	2,022	1.78%
2020/11/23	0	42.00	0	0.00	42.05	0	1,968	0.00%
2020/11/20	4	41.05	1	42.20	40.40	3	1,972	0.15%
2020/11/19	1	41.00	1	39.20	41.00	0	1,935	0.00%
2020/11/06	3	38.15	0	0.00	37.80	3	2,517	0.12%
2020/11/04	0	0.00	2	38.48	38.60	-2	2,585	-0.08%
2020/10/30	0	0.00	2	37.70	37.40	-2	3,059	-0.07%
2020/10/29	0	0.00	1	38.85	39.00	-1	3,311	-0.03%
2020/10/28	2	40.50	4	40.46	40.50	-2	3,322	-0.06%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/23	1	35.10	1	35.65	35.10	0	3,586	0.00%
2020/10/22	1	35.20	0	0.00	35.20	1	3,744	0.03%
2020/10/21	0	0.00	1	35.75	35.80	-1	3,856	-0.03%
2020/10/19	1	35.05	0	0.00	35.05	1	4,378	0.02%
2020/10/06	0	0.00	1	36.30	36.55	-1	4,963	-0.02%
2020/10/05	1	35.75	0	0.00	35.90	1	5,062	0.02%
2020/09/23	1	38.65	0	0.00	38.60	1	6,288	0.02%
2020/09/16	2	39.15	0	0.00	39.00	2	6,916	0.03%
2020/09/15	1	39.90	0	0.00	39.85	1	6,921	0.01%
2020/09/14	0	0.00	1	41.50	40.80	-1	6,985	-0.01%
2020/09/10	0	0.00	2	38.50	38.50	-2	6,869	-0.03%
2020/09/08	1	37.80	0	0.00	37.70	1	6,845	0.01%
2020/09/07	2	38.05	0	0.00	37.85	2	6,830	0.03%
2020/09/03	0	0.00	4	40.15	39.50	-4	6,777	-0.06%
2020/09/02	6	39.58	0	0.00	39.70	6	6,763	0.09%
2020/08/31	0	0.00	8	41.03	41.40	-8	6,693	-0.12%
2020/08/28	1	39.90	0	0.00	39.70	1	6,649	0.02%
2020/08/27	4	40.50	0	0.00	40.00	4	6,621	0.06%
2020/08/26	5	40.55	1	42.00	40.55	4	6,565	0.06%
2020/08/25	1	42.50	15	41.80	41.75	-14	6,490	-0.22%
2020/08/24	0	0.00	3	41.90	42.00	-3	6,410	-0.05%
2020/08/21	17	42.03	8	41.57	43.45	9	6,253	0.14%
2020/08/20	0	0.00	2	39.28	39.50	-2	6,045	-0.03%
2020/08/11	1	37.45	1	37.60	36.60	0	5,804	0.00%
2020/08/10	1	38.25	0	0.00	37.70	1	5,759	0.02%
2020/08/07	5	38.65	23	38.36	38.25	-18	5,724	-0.31%
2020/08/06	22	40.35	11	39.73	39.80	11	5,623	0.20%
2020/08/05	23	41.60	12	42.19	41.10	11	5,510	0.20%
2020/08/04	5	39.55	10	39.65	40.45	-5	5,238	-0.10%
2020/08/03	4	38.83	1	38.10	38.50	3	4,970	0.06%
2020/07/31	1	39.40	0	0.00	38.80	1	4,931	0.02%
2020/07/30	9	39.15	2	38.10	38.75	7	4,844	0.14%
2020/07/29	1	33.70	0	0.00	35.80	1	4,588	0.02%
2020/07/28	10	35.32	50	34.29	33.40	-40	4,540	-0.88%
2020/07/27	14	37.74	24	37.75	36.75	-10	4,396	-0.23%
2020/07/24	56	39.73	29	39.63	38.00	27	4,291	0.63%
2020/07/23	35	39.04	110	38.30	38.80	-75	3,973	-1.89%	大賣/
2020/07/22	0	0.00	4	37.86	37.10	-4	3,776	-0.11%
2020/07/21	1	37.00	3	37.43	37.30	-2	3,756	-0.05%
2020/07/20	1	37.55	21	37.68	36.60	-20	3,729	-0.54%
2020/07/17	91	37.45	39	37.32	37.70	52	3,658	1.42%
2020/07/16	5	37.35	6	36.63	36.35	-1	3,579	-0.03%
2020/07/15	3	38.30	9	38.27	36.20	-6	3,538	-0.17%
2020/07/14	12	37.20	0	0.00	37.55	12	3,484	0.34%
2020/07/13	2	38.45	0	0.00	38.10	2	3,500	0.06%
2020/07/10	10	38.32	1	38.45	37.85	9	3,462	0.26%
2020/07/09	10	40.01	3	40.55	39.20	7	3,373	0.21%
2020/07/08	15	38.02	7	37.64	38.10	8	3,048	0.26%
2020/07/07	8	36.24	1	35.85	35.05	7	2,744	0.26%
2020/07/06	10	37.85	2	37.30	37.35	8	2,653	0.30%
2020/07/03	16	38.53	16	38.73	37.00	0	2,525	0.00%
2020/07/02	8	36.21	2	34.68	36.35	6	2,271	0.26%
2020/07/01	3	33.10	0	0.00	33.05	3	2,133	0.14%
2020/06/30	9	33.97	16	33.93	33.55	-7	2,057	-0.34%
2020/06/29	7	31.35	13	32.38	32.55	-6	1,863	-0.32%
2020/06/24	38	29.58	0	0.00	29.60	38	1,674	2.27%
2020/06/23	0	0.00	2	26.98	26.95	-2	1,477	-0.14%
2020/06/19	1	26.60	0	0.00	26.60	1	1,421	0.07%
2020/06/15	0	0.00	1	27.50	27.00	-1	1,335	-0.07%
2020/06/05	1	29.90	1	29.95	29.95	0	1,371	0.00%
2020/06/04	1	29.80	0	0.00	29.80	1	1,378	0.07%
2020/06/03	0	0.00	1	29.85	29.85	-1	1,384	-0.07%
2020/05/29	1	29.00	1	28.95	28.95	0	1,392	0.00%
2020/05/25	0	0.00	5	29.05	29.30	-5	1,378	-0.36%
2020/05/22	7	29.56	0	0.00	29.50	7	1,388	0.50%
2020/05/21	0	0.00	1	30.25	30.65	-1	1,371	-0.07%
2020/05/11	2	30.08	0	0.00	29.80	2	1,292	0.15%
2020/05/06	0	0.00	3	30.25	30.05	-3	1,277	-0.23%
2020/05/05	2	30.80	0	0.00	30.80	2	1,267	0.16%
2020/05/04	0	0.00	4	32.04	31.65	-4	1,255	-0.32%
2020/04/30	3	31.70	0	0.00	31.55	3	1,245	0.24%
2020/04/29	0	0.00	20	31.61	31.65	-20	1,251	-1.60%
2020/04/28	0	0.00	10	32.13	31.70	-10	1,260	-0.79%
2020/04/27	2	31.85	1	32.00	32.00	1	1,273	0.08%
2020/04/24	8	31.40	4	31.93	32.00	4	1,255	0.32%
2020/04/23	2	31.10	0	0.00	31.00	2	1,235	0.16%
2020/04/21	22	31.79	4	31.56	31.55	18	1,240	1.45%
2020/04/20	0	0.00	2	29.93	31.30	-2	1,208	-0.17%
2020/04/17	5	31.46	6	30.10	30.45	-1	1,236	-0.08%
2020/04/16	9	29.38	6	30.45	30.45	3	1,173	0.26%
2020/03/24	0	0.00	1	17.70	17.85	-1	1,538	-0.06%
2020/03/20	1	18.00	0	0.00	18.00	1	1,626	0.06%
2020/03/18	1	19.85	1	19.75	18.80	0	1,631	0.00%
2020/03/17	0	0.00	1	19.55	19.75	-1	1,638	-0.06%
2020/03/13	3	21.35	0	0.00	21.95	3	1,617	0.19%
2020/03/05	0	0.00	1	29.05	29.00	-1	1,542	-0.06%
2020/03/04	1	28.75	0	0.00	28.75	1	1,537	0.07%
2020/03/02	2	27.93	0	0.00	27.75	2	1,533	0.13%
2020/02/25	1	29.75	0	0.00	29.75	1	1,516	0.07%
2020/02/21	0	0.00	1	30.95	30.80	-1	1,578	-0.06%
2020/02/20	1	30.50	0	0.00	30.50	1	1,570	0.06%
2020/02/07	2	30.25	0	0.00	29.90	2	1,544	0.13%
2020/02/03	1	28.50	0	0.00	29.15	1	1,523	0.07%
2020/01/17	0	0.00	1	35.95	35.70	-1	1,461	-0.07%
2020/01/15	5	35.77	2	35.90	35.60	3	1,463	0.20%
2020/01/13	0	0.00	1	34.00	36.10	-1	1,425	-0.07%
2020/01/08	0	0.00	1	33.60	33.50	-1	1,393	-0.07%
2020/01/06	0	0.00	1	34.30	34.60	-1	1,390	-0.07%
2020/01/02	1	36.40	0	0.00	36.35	1	1,354	0.07%
2019/12/27	2	35.90	3	36.10	35.25	-1	1,316	-0.08%
2019/12/25	4	36.84	0	0.00	36.60	4	1,265	0.32%
2019/12/24	4	36.15	4.2	36.42	36.90	-0.2	1,247	-0.02%
2019/12/20	0	0.00	8	35.00	34.60	-8	1,052	-0.76%
2019/12/19	9	34.43	1	34.60	34.60	8	1,001	0.80%
2019/12/18	0	0.00	1	33.80	33.30	-1	1,075	-0.09%
2019/12/17	2	34.53	2	34.03	33.30	0	1,122	0.00%
2019/11/29	0	0.00	1	32.20	32.00	-1	1,199	-0.08%
2019/11/27	1	32.70	0	0.00	32.70	1	1,205	0.08%
2019/11/26	0	0.00	1	32.50	32.90	-1	1,200	-0.08%
2019/11/22	1	32.60	0	0.00	32.80	1	1,202	0.08%
2019/11/21	2	34.18	1	33.70	33.45	1	1,190	0.08%
2019/11/20	0	0.00	1	32.35	33.40	-1	1,132	-0.09%
2019/11/13	0	0.00	1	31.80	31.85	-1	1,145	-0.09%
2019/11/12	1	31.70	0	0.00	31.70	1	1,150	0.09%
2019/11/07	1	32.10	0	0.00	31.95	1	1,158	0.09%
2019/10/28	1	34.15	0	0.00	33.70	1	1,233	0.08%
2019/10/23	1	35.00	1	34.85	34.90	0	1,391	0.00%
2019/10/21	1	34.25	0	0.00	34.70	1	1,384	0.07%
2019/10/18	0	0.00	4	34.40	34.35	-4	1,391	-0.29%
2019/10/17	0	0.00	1	34.30	34.35	-1	1,381	-0.07%
2019/10/15	1	34.00	0	0.00	33.60	1	1,390	0.07%
2019/10/14	1	33.85	1	33.60	33.50	0	1,395	0.00%
2019/10/04	1	35.10	1	34.75	34.40	0	1,406	0.00%
2019/10/01	0	0.00	32	34.51	34.60	-32	1,418	-2.26%
2019/09/25	0	0.00	2	34.85	34.85	-2	1,446	-0.14%
2019/09/23	35	37.29	1	36.10	36.30	34	1,430	2.38%
2019/09/18	0	0.00	1	34.00	33.80	-1	1,350	-0.07%
2019/09/17	1	33.35	0	0.00	33.35	1	1,384	0.07%
2019/09/12	0	0.00	4	34.10	34.10	-4	1,524	-0.26%
2019/09/10	0.1	33.65	0	0.00	33.60	0.1	1,714	0.01%
2019/09/09	3	34.85	22	35.17	34.60	-19	1,740	-1.09%
2019/09/06	23	33.93	0	0.00	33.95	23	1,717	1.34%
2019/09/03	2	33.15	2	32.70	32.60	0	1,786	0.00%
2019/09/02	0	0.00	1	31.90	32.50	-1	1,776	-0.06%
2019/08/30	1	31.70	1	32.15	31.70	0	1,773	0.00%
2019/08/28	1	31.90	1	32.10	31.90	0	1,795	0.00%
2019/08/27	1	31.60	0	0.00	31.60	1	1,797	0.06%
2019/08/22	0	0.00	1	32.40	32.10	-1	1,824	-0.05%
2019/08/21	1	32.05	8	32.05	32.05	-7	1,836	-0.38%
2019/08/20	1	32.65	1	32.30	32.15	0	1,854	0.00%
2019/08/19	0	0.00	6	32.70	32.30	-6	1,870	-0.32%
2019/08/16	0	0.00	1	32.15	32.45	-1	1,882	-0.05%
2019/08/14	1	31.60	0	0.00	31.60	1	1,913	0.05%
2019/08/12	0	0.00	1	31.95	32.10	-1	1,991	-0.05%
2019/08/08	2	31.73	1	31.70	31.60	1	2,048	0.05%
2019/08/02	1	34.30	2	34.63	34.40	-1	2,159	-0.05%
2019/08/01	0	0.00	1	34.80	35.15	-1	2,200	-0.05%
2019/07/30	1	35.60	1	35.05	35.20	0	2,272	0.00%
2019/07/29	3	36.85	3	36.93	36.55	0	2,261	0.00%
2019/07/26	6	37.23	11	37.28	37.00	-5	2,259	-0.22%
2019/07/25	11	36.81	2	36.10	36.80	9	2,221	0.41%
2019/07/24	2	35.15	2	35.38	35.15	0	2,156	0.00%
2019/07/23	2	35.53	1	35.50	35.15	1	2,171	0.05%
2019/07/19	1	35.55	2	35.58	35.00	-1	2,226	-0.04%
2019/07/18	2	35.63	2	35.63	35.35	0	2,243	0.00%
2019/07/17	2	35.35	2	35.30	35.35	0	2,239	0.00%
2019/07/16	2	35.50	2	35.53	35.25	0	2,253	0.00%
2019/07/15	0	0.00	1	35.40	35.70	-1	2,269	-0.04%
2019/07/12	1	34.85	1	35.40	34.85	0	2,302	0.00%
2019/07/11	2	35.35	2	35.45	35.10	0	2,374	0.00%
2019/07/10	1	35.45	0	0.00	35.45	1	2,429	0.04%
2019/07/09	0	0.00	1	35.40	35.35	-1	2,457	-0.04%
2019/07/08	2	35.70	4	35.56	35.30	-2	2,476	-0.08%
2019/07/05	1	36.50	1	36.30	36.20	0	2,481	0.00%
2019/07/04	3	36.62	2	36.43	36.45	1	2,536	0.04%
2019/07/03	6	36.95	4	36.45	36.30	2	2,546	0.08%
2019/07/02	4	36.48	4	36.59	37.25	0	2,579	0.00%
2019/07/01	2	36.08	3	36.05	36.00	-1	2,576	-0.04%
2019/06/28	0	0.00	11	35.50	35.50	-11	2,591	-0.42%
2019/06/27	11	35.98	7	36.09	35.75	4	2,614	0.15%
2019/06/26	1	34.25	1	34.50	34.25	0	2,602	0.00%
2019/06/25	1	34.25	1	35.40	34.25	0	2,628	0.00%
2019/06/24	3	34.98	26	34.91	34.90	-23	2,724	-0.84%
2019/06/21	2	38.68	2	39.18	35.85	0	2,762	0.00%
2019/06/20	5	38.51	1	38.35	38.35	4	2,697	0.15%
2019/06/19	0	0.00	12	38.47	38.60	-12	2,773	-0.43%
2019/06/18	1	35.20	2	35.45	35.35	-1	2,643	-0.04%
2019/06/17	3	35.07	1	34.85	35.15	2	2,689	0.07%
2019/06/13	1	34.35	1	33.90	33.50	0	2,984	0.00%
2019/06/12	0	0.00	1	33.15	34.00	-1	3,264	-0.03%
2019/06/11	2	32.88	2	32.98	32.60	0	3,391	0.00%
2019/06/10	1	32.20	0	0.00	32.50	1	3,428	0.03%
2019/06/03	1	32.30	1	32.05	32.05	0	3,513	0.00%
2019/05/31	1	32.80	0	0.00	32.80	1	3,564	0.03%
2019/05/30	1	32.45	2	32.23	32.50	-1	3,561	-0.03%
2019/05/29	2	31.90	1	32.10	31.70	1	3,565	0.03%
2019/05/28	12	31.78	2	31.43	33.00	10	3,571	0.28%
2019/05/27	1	32.30	2	31.85	31.40	-1	3,567	-0.03%
2019/05/24	1	32.15	11	32.00	32.15	-10	3,590	-0.28%
2019/05/23	1	33.50	2	33.08	32.50	-1	3,594	-0.03%
2019/05/22	4	34.30	4	34.05	33.80	0	3,638	0.00%
2019/05/21	1	33.80	1	33.30	34.20	0	3,672	0.00%
2019/05/20	5	33.60	5	34.22	33.10	0	3,733	0.00%
2019/05/16	3	34.27	3	33.88	33.05	0	3,755	0.00%
2019/05/15	0	0.00	1	33.65	34.65	-1	3,702	-0.03%
2019/05/14	8	31.44	3	31.12	31.50	5	3,656	0.14%
2019/05/13	1	32.95	1	32.70	31.00	0	3,653	0.00%
2019/05/10	2	33.70	4	33.05	32.40	-2	3,668	-0.05%
2019/05/09	2	34.73	3	34.13	33.10	-1	3,640	-0.03%
2019/05/08	2	35.28	0	0.00	34.95	2	3,625	0.06%
2019/05/07	2	38.28	3	37.87	37.35	-1	3,632	-0.03%
2019/05/06	1	38.70	1	38.45	38.10	0	3,626	0.00%
2019/05/03	2	39.48	1	39.40	39.15	1	3,631	0.03%
2019/05/02	1	39.20	2	39.35	39.55	-1	3,618	-0.03%
2019/04/30	1	38.20	1	38.25	38.60	0	3,607	0.00%
2019/04/29	4	38.39	2	38.45	38.00	2	3,623	0.06%
2019/04/26	4	39.25	4	39.33	39.00	0	3,619	0.00%
2019/04/25	1	38.65	3	38.78	39.00	-2	3,591	-0.06%
2019/04/24	2	39.23	0	0.00	38.60	2	3,593	0.06%
2019/04/18	1	39.65	1	39.30	38.10	0	3,560	0.00%
2019/04/17	2	41.45	3	40.97	40.00	-1	3,536	-0.03%
2019/04/16	5	40.12	6	40.85	41.00	-1	3,458	-0.03%
2019/04/15	7	39.55	7	39.29	39.10	0	3,406	0.00%
2019/04/12	1	38.70	1	39.50	38.70	0	3,397	0.00%
2019/04/10	1	40.15	1	40.20	39.10	0	3,375	0.00%
2019/04/09	0	0.00	1	39.40	39.05	-1	3,329	-0.03%
2019/04/08	2	39.73	11	40.70	39.55	-9	3,337	-0.27%
2019/04/03	1	39.55	1	39.15	39.55	0	3,323	0.00%
2019/04/02	1	39.35	1	39.10	39.00	0	3,375	0.00%
2019/04/01	1	39.55	1	39.35	39.20	0	3,355	0.00%
2019/03/29	32	39.87	2	39.75	39.90	30	3,323	0.90%
2019/03/28	1	39.00	1	39.25	39.00	0	3,292	0.00%
2019/03/27	26	40.04	24	40.69	40.00	2	3,279	0.06%
2019/03/26	1	39.50	1	39.25	39.50	0	3,166	0.00%
2019/03/25	0	0.00	32	36.36	36.55	-32	3,088	-1.04%
2019/03/22	32	39.88	2	38.65	37.70	30	3,061	0.98%
2019/03/21	1	38.10	0	0.00	38.10	1	2,988	0.03%
2019/03/20	1	37.85	4.1	38.38	38.10	-3.1	3,078	-0.10%
2019/03/19	1	40.50	41	40.02	37.35	-40	3,027	-1.32%
2019/03/18	0	0.00	6	37.41	38.50	-6	2,779	-0.22%
2019/03/15	10	35.00	2	34.98	35.00	8	2,672	0.30%
2019/03/14	37	33.63	1.2	33.73	33.85	35.8	2,396	1.49%
2019/03/08	1	28.90	1	29.05	28.80	0	2,259	0.00%
2019/03/06	3	29.10	3	29.10	29.25	0	2,313	0.00%
2019/03/05	0	0.00	1	28.25	28.20	-1	2,290	-0.04%
2019/03/04	1	28.20	0	0.00	28.20	1	2,321	0.04%
2019/02/26	0	0.00	1	28.90	28.35	-1	2,544	-0.04%
2019/02/25	1	28.65	0	0.00	28.65	1	2,641	0.04%
2019/02/22	0	0.00	11	28.97	28.90	-11	2,634	-0.42%
2019/02/20	6	28.67	0	0.00	28.35	6	2,579	0.23%
2019/02/19	6	29.02	1	28.85	29.10	5	2,560	0.20%
2019/02/15	2	26.75	1	26.25	26.50	1	2,468	0.04%
2019/02/13	2	26.95	2	26.45	26.25	0	2,614	0.00%
2019/02/12	0	0.00	4	27.20	26.80	-4	2,610	-0.15%
2019/02/11	4	26.78	0	0.00	26.80	4	2,658	0.15%
2019/01/28	1	26.70	1	26.30	25.85	0	2,649	0.00%
2019/01/25	5	25.40	5	25.25	25.05	0	2,623	0.00%
2019/01/18	0	0.00	1	23.85	23.80	-1	2,685	-0.04%
2019/01/16	1	24.70	0	0.00	24.70	1	2,716	0.04%
2019/01/04	1	24.00	0	0.00	24.00	1	2,836	0.04%
2019/01/03	4	25.73	4	25.30	25.20	0	2,846	0.00%
2018/12/28	2	26.40	2	26.30	26.30	0	2,880	0.00%
2018/12/26	6	27.81	6	26.90	26.90	0	2,945	0.00%
2018/12/25	2	27.60	5	28.01	27.70	-3	2,948	-0.10%
2018/12/24	0	0.00	1	27.05	26.90	-1	2,886	-0.03%
2018/12/22	1	27.00	1	27.25	27.00	0	2,880	0.00%
2018/12/21	1	27.30	0	0.00	27.30	1	2,898	0.03%
2018/12/20	0	0.00	5	26.00	27.95	-5	2,906	-0.17%
2018/12/14	8	28.75	20	28.55	28.75	-12	3,038	-0.39%
2018/12/13	21	29.81	2	29.60	28.85	19	3,134	0.61%
2018/12/07	0	0.00	1	27.10	27.30	-1	3,097	-0.03%
2018/12/04	13	29.20	10	28.95	28.95	3	3,076	0.10%
2018/11/30	0	0.00	1	28.95	28.60	-1	3,070	-0.03%
2018/11/29	3	28.63	1	28.00	28.40	2	3,068	0.07%
2018/11/28	1	27.40	1	27.80	27.40	0	3,029	0.00%
2018/11/27	2	26.45	33	26.92	27.00	-31	3,120	-0.99%
2018/11/26	32	26.04	1	27.25	26.80	31	3,227	0.96%
2018/11/23	2	25.78	2	27.10	25.85	0	3,178	0.00%
2018/11/22	0	0.00	1	26.70	26.70	-1	3,106	-0.03%
2018/11/20	1	23.75	2	23.75	23.55	-1	3,002	-0.03%
2018/11/19	11	23.79	17	24.03	23.65	-6	3,007	-0.20%
2018/11/16	6	24.07	4	23.90	23.95	2	3,064	0.07%
2018/11/15	12	23.65	12	23.83	23.70	0	3,118	0.00%
2018/11/14	10	24.43	10	25.11	24.00	0	3,110	0.00%
2018/11/13	8	25.02	1	25.25	24.90	7	3,087	0.23%
2018/11/12	2	23.70	3	24.30	24.65	-1	3,018	-0.03%
2018/11/08	8	22.98	6	23.42	22.35	2	2,995	0.07%
2018/11/07	1	20.75	2	21.60	22.55	-1	3,010	-0.03%
2018/11/02	6	22.00	5	21.75	21.30	1	3,138	0.03%
2018/11/01	0	0.00	25	20.99	21.35	-25	3,132	-0.80%
2018/10/31	0	0.00	1	19.95	20.20	-1	3,126	-0.03%
2018/10/26	0	0.00	6	19.85	18.85	-6	3,200	-0.19%
2018/10/25	25	20.12	0	0.00	19.65	25	3,196	0.78%
2018/10/24	6	21.67	2	21.33	21.15	4	3,190	0.13%
2018/10/19	1	21.70	0	0.00	22.45	1	3,193	0.03%
2018/10/18	1	23.80	0	0.00	23.10	1	3,213	0.03%
2018/10/16	0	0.00	1	24.60	24.65	-1	3,311	-0.03%
2018/10/15	2	25.40	1	25.40	24.90	1	3,356	0.03%
2018/10/12	1	24.80	5	24.34	24.60	-4	3,387	-0.12%
2018/10/11	1	24.95	0	0.00	24.50	1	3,401	0.03%
2018/10/09	1	27.20	1	27.90	27.20	0	3,417	0.00%
2018/10/08	0	0.00	1	29.20	28.90	-1	3,448	-0.03%
2018/10/05	0.1	28.85	1	29.80	28.75	-0.9	3,464	-0.03%
2018/10/04	3	31.53	9	31.33	30.85	-6	3,488	-0.17%
2018/10/03	1	32.35	33	34.00	32.40	-32	3,632	-0.88%
2018/10/02	2	35.20	0	0.00	35.00	2	3,755	0.05%
2018/09/28	1	35.95	0	0.00	35.75	1	3,978	0.03%
2018/09/27	0	0.00	30	36.10	36.10	-30	4,132	-0.73%
2018/09/26	7	37.87	10	37.82	37.00	-3	4,340	-0.07%
2018/09/25	0	0.00	2	36.80	36.90	-2	4,569	-0.04%
2018/09/20	2	36.55	0	0.00	36.95	2	5,195	0.04%
2018/09/19	13	39.25	1	40.00	38.05	12	5,237	0.23%
2018/09/18	26	37.84	1	38.95	37.35	25	5,270	0.47%
2018/09/17	0	0.00	25	36.20	36.20	-25	5,414	-0.46%
2018/09/14	0	0.00	1	36.10	36.60	-1	5,661	-0.02%
2018/09/11	11	36.50	1	36.25	36.05	10	6,611	0.15%
2018/09/10	1.1	35.73	8	35.60	35.00	-6.9	6,919	-0.10%
2018/09/06	35	39.15	4	38.64	38.35	31	7,280	0.43%
2018/09/04	1	38.40	34	38.40	38.40	-33	7,816	-0.42%
2018/09/03	64	40.97	2	41.35	37.40	62	7,856	0.79%
2018/08/31	62	38.86	79	39.92	39.90	-17	7,891	-0.22%
2018/08/30	19	36.62	1	37.00	36.90	18	7,861	0.23%
2018/08/29	35	36.34	34	36.99	36.50	1	7,909	0.01%
2018/08/27	0	0.00	2	35.13	35.60	-2	8,131	-0.02%
2018/08/24	0	0.00	1	35.00	34.50	-1	8,175	-0.01%
2018/08/23	2	35.50	19	36.60	35.30	-17	8,274	-0.21%
2018/08/22	19	34.95	1	35.10	36.35	18	8,297	0.22%
2018/08/21	1	34.15	1	35.55	34.15	0	8,296	0.00%
2018/08/20	0	0.00	2	35.83	35.15	-2	8,310	-0.02%
2018/08/17	3	36.05	0	0.00	35.30	3	8,324	0.04%
2018/08/16	0	0.00	1	36.15	35.90	-1	8,317	-0.01%
2018/08/15	6	35.23	6	35.60	35.45	0	8,315	0.00%
2018/08/14	1	35.50	1	36.40	35.50	0	8,324	0.00%
2018/08/13	4.1	35.82	25	36.81	35.15	-20.9	8,494	-0.25%
2018/08/10	11	39.88	2	40.28	38.70	9	8,575	0.10%
2018/08/08	7	41.01	0	0.00	40.10	7	9,082	0.08%
2018/08/07	0	0.00	2	41.25	41.20	-2	9,098	-0.02%
2018/08/06	16	41.36	30	41.69	40.90	-14	9,252	-0.15%
2018/08/03	12	43.21	11	43.38	43.40	1	9,304	0.01%
2018/08/02	0	0.00	2	43.05	42.35	-2	9,410	-0.02%
2018/08/01	1	44.85	0	0.00	44.85	1	9,461	0.01%
2018/07/31	0	0.00	1	44.80	45.60	-1	9,520	-0.01%
2018/07/30	0	0.00	5	45.15	45.15	-5	9,620	-0.05%
2018/07/27	3	46.55	3	46.60	46.50	0	9,793	0.00%
2018/07/25	12	48.21	10	47.91	47.00	2	10,381	0.02%
2018/07/24	10	48.27	19	47.41	47.60	-9	10,379	-0.09%
2018/07/23	17	47.27	8	47.23	47.15	9	10,464	0.09%
2018/07/20	0	0.00	1	45.25	45.20	-1	10,498	-0.01%
2018/07/19	16	45.28	0	0.00	45.00	16	10,644	0.15%
2018/07/18	1	46.20	1	47.70	46.20	0	10,796	0.00%
2018/07/16	1	48.00	1	49.45	48.00	0	11,280	0.00%
2018/07/13	1	48.20	17	48.55	48.20	-16	11,245	-0.14%
2018/07/12	5.1	49.18	5	48.14	47.95	0.1	11,567	0.00%
2018/07/11	75	48.51	37	48.76	48.10	38	11,705	0.32%
2018/07/10	31	44.96	119	45.34	45.60	-88	11,634	-0.76%	大賣/
2018/07/09	18	48.86	15	48.45	47.50	3	11,760	0.03%
2018/07/06	44	47.25	28	47.81	48.55	16	11,839	0.14%
2018/07/05	20	51.10	18	49.50	47.75	2	11,778	0.02%
2018/07/04	55	49.80	31	50.46	49.00	24	11,826	0.20%
2018/07/03	78	52.59	24	51.27	50.00	54	11,863	0.46%
2018/07/02	77	53.78	106	53.33	51.40	-29	11,591	-0.25%	大賣/
2018/06/29	57	48.70	85	49.53	50.40	-28	11,188	-0.25%
2018/06/28	0	0.00	1	47.85	45.85	-1	10,976	-0.01%
2018/06/27	5	47.77	7	48.27	47.70	-2	10,885	-0.02%
2018/06/26	4	46.33	12	46.13	47.50	-8	10,755	-0.07%
2018/06/25	11	47.59	8	46.54	44.50	3	10,586	0.03%
2018/06/22	6	50.35	8	51.03	49.00	-2	10,353	-0.02%
2018/06/21	4	49.51	14.4	49.41	50.10	-10.4	10,077	-0.10%
2018/06/20	35	45.84	7	47.19	46.10	28	9,813	0.29%
2018/06/19	42	45.46	3	46.77	47.15	39	9,495	0.41%
2018/06/15	1	42.90	2	41.30	42.90	-1	9,375	-0.01%
2018/06/14	2	39.30	21	39.50	40.15	-19	9,233	-0.21%
2018/06/13	24	42.69	7	40.43	39.00	17	9,282	0.18%
2018/06/12	4	38.91	1	38.90	39.35	3	9,006	0.03%
2018/06/11	6	37.08	1	37.35	37.65	5	9,064	0.06%
2018/06/08	1	35.40	1	35.90	35.95	0	9,002	0.00%
2018/06/07	1	37.45	1	39.60	37.45	0	8,910	0.00%
2018/06/06	3	38.68	1	39.45	38.55	2	8,907	0.02%
2018/06/05	2	38.15	26	40.13	38.20	-24	8,871	-0.27%
2018/06/04	2	40.45	1	41.20	42.30	1	8,700	0.01%
2018/06/01	2	38.93	0	0.00	38.80	2	8,669	0.02%
2018/05/31	1	39.50	0	0.00	39.45	1	8,675	0.01%
2018/05/30	0	0.00	4	37.25	38.70	-4	8,661	-0.05%
2018/05/29	25	36.14	2	37.25	37.50	23	8,673	0.27%
2018/05/28	2	34.50	54	34.57	35.00	-52	8,672	-0.60%
2018/05/25	1	35.00	0	0.00	34.80	1	8,726	0.01%
2018/05/24	3	34.60	0	0.00	34.90	3	8,796	0.03%
2018/05/23	30	36.42	0	0.00	35.50	30	8,985	0.33%
2018/05/21	2	38.00	3	37.62	37.00	-1	9,236	-0.01%
2018/05/18	2	35.43	2	35.50	35.60	0	9,168	0.00%
2018/05/17	1	36.80	2	35.35	36.60	-1	9,229	-0.01%
2018/05/16	1	34.00	1	34.70	33.80	0	9,069	0.00%
2018/05/15	25	36.50	0	0.00	36.50	25	8,844	0.28%
2018/05/14	0	0.00	6	31.05	33.20	-6	8,863	-0.07%
2018/05/11	12	30.43	4	30.90	30.20	8	8,709	0.09%
2018/05/10	3	30.52	86	30.38	30.15	-83	8,637	-0.96%
2018/05/09	1	31.00	3	31.82	31.00	-2	8,554	-0.02%
2018/05/08	3	31.27	3	31.88	30.90	0	8,544	0.00%
2018/05/07	2	30.88	2	31.43	31.00	0	8,596	0.00%
2018/05/04	29	31.98	41	32.64	31.10	-12	8,574	-0.14%
2018/05/03	104	32.34	59	32.45	31.90	45	8,483	0.53%	大買/
2018/05/02	58	31.08	30	33.50	30.90	28	8,397	0.33%
2018/04/27	0	0.00	1	29.40	30.90	-1	8,131	-0.01%
2018/04/26	31	30.42	1	31.50	28.10	30	7,996	0.38%
2018/04/25	3	29.70	3	29.98	29.90	0	7,863	0.00%
2018/04/24	3	29.93	1	30.00	29.00	2	7,654	0.03%
2018/04/23	8	33.34	16	33.07	32.20	-8	7,447	-0.11%
2018/04/20	26	35.55	18	35.89	35.50	8	7,296	0.11%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	0	0.00	2	29.13	31.40	-2	6,821	-0.03%
2018/04/17	4	30.46	2	28.55	28.55	2	6,457	0.03%
2018/04/13	10	32.25	10	31.20	32.95	0	6,134	0.00%
2018/04/12	1	33.30	0	0.00	33.30	1	5,835	0.02%
2018/04/10	1	35.50	94	36.64	36.00	-93	5,565	-1.67%
2018/04/09	1	38.75	28	38.90	38.70	-27	5,342	-0.51%
2018/03/30	1	39.00	0	0.00	37.70	1	4,975	0.02%
2018/03/28	1	38.30	0	0.00	40.15	1	4,960	0.02%
2018/03/26	2	35.70	0	0.00	35.10	2	4,915	0.04%
2018/03/23	12	36.25	0	0.00	34.00	12	4,884	0.25%
2018/03/22	3	38.10	3	36.35	36.35	0	4,811	0.00%
2018/03/21	9	38.35	0	0.00	40.35	9	4,771	0.19%
2018/03/19	0	0.00	7	31.55	33.40	-7	4,382	-0.16%
2018/03/16	15	30.48	3	31.15	30.40	12	4,204	0.29%
2018/03/15	11	30.78	6	30.73	32.20	5	4,071	0.12%
2018/03/13	1	25.60	0	0.00	26.65	1	3,766	0.03%
2018/03/12	0	0.00	3	23.97	24.25	-3	3,704	-0.08%
2018/03/07	2	22.75	14	24.16	23.00	-12	3,492	-0.34%
2018/03/06	10	24.65	0	0.00	24.50	10	3,428	0.29%
2018/03/05	27	24.50	31	24.23	23.90	-4	3,361	-0.12%
2018/03/02	31	23.72	25	23.78	23.75	6	3,256	0.18%
2018/03/01	1	20.50	4	20.13	21.75	-3	3,151	-0.10%
2018/02/27	34	20.51	0	0.00	19.80	34	3,066	1.11%
2018/02/26	19	19.65	1	19.00	19.75	18	2,980	0.60%
2018/02/23	11	20.05	11	19.64	18.65	0	2,888	0.00%
2018/02/22	36	21.03	54	20.13	20.60	-18	2,673	-0.67%
2018/02/21	5	19.04	0	0.00	19.35	5	2,419	0.21%
2018/02/12	50	17.50	1	17.60	17.60	49	2,351	2.08%
2018/02/09	3	15.65	12	15.84	16.00	-9	2,163	-0.42%
2018/02/08	10	13.05	0	0.00	14.55	10	1,950	0.51%
2018/02/06	1	12.00	1	12.55	12.05	0	1,702	0.00%
2018/02/02	1	13.50	1	13.90	13.50	0	1,605	0.00%
2018/02/01	1	13.55	2	13.70	13.80	-1	1,591	-0.06%
2018/01/31	2	14.33	0	0.00	14.10	2	1,535	0.13%
2018/01/25	0	0.00	5	12.90	12.10	-5	1,055	-0.47%
2018/01/24	7	11.74	44	11.89	12.40	-37	914	-4.05%
2018/01/23	0	0.00	10	11.30	11.30	-10	754	-1.33%
2018/01/19	20	10.55	0	0.00	10.60	20	738	2.71%
2018/01/15	5	10.55	0	0.00	10.55	5	773	0.65%
2018/01/12	4	10.55	0	0.00	10.65	4	774	0.52%
2018/01/11	4	10.55	0	0.00	10.55	4	779	0.51%
2018/01/09	4	10.50	0	0.00	10.70	4	781	0.51%
2018/01/08	3	10.50	0	0.00	10.50	3	842	0.36%