中光電 (5371)-新光-新竹券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
95.7
漲跌
▼4.8
漲幅
-4.78%
成交量
17,631張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中光電 (5371)籌碼相關－新光-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

新光-新竹券商分點個股進出
新光-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
2024/04/19	12.2	95.94	8	96.35	95.70	4.2	5,192	0.08%
2024/04/18	11	99.75	18	100.06	100.50	-7	4,915	-0.14%
2024/04/17	92	99.71	103.2	99.28	98.00	-11.2	4,737	-0.24%	大賣/
2024/04/16	49.2	104.64	111.1	105.17	96.80	-62	4,392	-1.41%	大賣/
2024/04/15	57.1	104.63	54.1	104.38	107.50	3	3,770	0.08%
2024/04/12	27	99.91	8.2	99.47	98.10	18.8	3,413	0.55%
2024/04/11	31.4	101.29	24	99.39	98.20	7.4	3,313	0.22%
2024/04/10	27	97.76	32	99.22	99.70	-5	3,074	-0.16%
2024/04/09	32	92.86	26	92.58	92.60	6	2,603	0.23%
2024/04/08	29	93.52	27	93.33	93.50	2	2,450	0.08%
2024/04/03	45	91.11	43	91.20	92.30	2	2,261	0.09%
2024/04/02	32	86.61	23	86.64	87.80	9	2,029	0.44%
2024/04/01	34	84.71	25	85.74	86.70	9	1,818	0.50%
2024/03/29	47	81.06	32	81.02	80.40	15	1,573	0.95%
2024/03/28	1	77.50	2	77.30	78.20	-1	1,401	-0.07%
2024/03/27	41	77.32	5.2	77.65	76.40	35.8	1,310	2.73%
2024/03/26	10	75.86	18	76.31	74.90	-8	1,231	-0.65%
2024/03/25	1	74.80	1	74.40	74.40	0	1,167	0.00%
2024/03/22	1.1	73.39	2	73.60	73.80	-0.9	1,201	-0.07%
2024/03/21	3.1	74.68	2	74.50	73.80	1.1	1,218	0.09%
2024/03/20	3	74.23	4.1	74.64	73.70	-1.1	1,205	-0.09%
2024/03/19	0	0.00	1.1	72.69	72.90	-1.1	1,161	-0.10%
2024/03/18	1.1	72.27	0	0.00	72.50	1.1	1,122	0.10%
2024/03/15	0	71.56	0	0.00	71.10	0	1,112	0.00%
2024/03/14	2	70.70	0	0.00	70.50	2	1,093	0.18%
2024/03/13	0	0.00	1	71.50	71.50	-1	1,096	-0.09%
2024/03/12	0	70.90	1	71.00	71.00	-1	1,096	-0.09%
2024/03/08	1	69.70	1	70.20	69.60	0	1,108	0.00%
2024/03/05	1	71.00	0	0.00	71.00	1	1,116	0.09%
2024/03/04	1	71.60	0	0.00	72.50	1	1,105	0.09%
2024/02/22	0	73.00	0	0.00	72.50	0	1,113	0.00%
2024/02/21	0	72.60	1	72.60	72.30	-1	1,133	-0.09%
2024/02/20	2	72.50	0	0.00	72.20	2	1,141	0.18%
2024/02/19	1	72.90	0	73.40	73.00	1	1,149	0.09%
2024/02/16	0.1	72.87	0	0.00	73.30	0.1	1,151	0.01%
2024/02/15	0	72.10	0	0.00	71.90	0	1,149	0.00%
2024/02/05	1	71.90	0	0.00	72.30	1	1,159	0.09%
2024/02/02	0	0.00	0.1	72.20	72.50	-0.1	1,159	-0.01%
2024/01/30	0	72.80	0	0.00	71.60	0	1,171	0.00%
2024/01/29	0	72.80	0	0.00	72.60	0	1,202	0.00%
2024/01/23	1	71.80	3	72.00	71.60	-2	1,275	-0.16%
2024/01/19	0	0.00	1	72.50	72.00	-1	1,292	-0.08%
2024/01/17	1	72.20	0	0.00	71.00	1	1,307	0.08%
2024/01/16	1	72.80	0	0.00	73.80	1	1,298	0.08%
2024/01/15	1	73.50	0	0.00	73.80	1	1,295	0.08%
2024/01/02	1	71.80	0	0.00	71.50	1	1,328	0.08%
2023/12/28	1	72.50	0	0.00	72.50	1	1,352	0.07%
2023/12/25	0	0.00	1	70.60	69.90	-1	1,344	-0.07%
2023/12/19	0.1	69.41	1	68.50	68.60	-0.9	1,311	-0.07%
2023/12/18	1	71.30	0	0.00	70.70	1	1,288	0.08%
2023/12/15	2	73.20	1	72.80	72.50	1	1,305	0.08%
2023/12/14	1	72.30	1	73.60	73.70	0	1,379	0.00%
2023/12/13	1	72.20	0	0.00	72.30	1	1,517	0.07%
2023/12/11	1	71.40	0	0.00	71.50	1	1,786	0.06%
2023/12/08	2	71.50	0	0.00	71.30	2	2,003	0.10%
2023/12/01	0	71.80	0	0.00	72.90	0	2,423	0.00%
2023/11/30	0	0.00	2	73.20	71.50	-2	2,490	-0.08%
2023/11/27	0	0.00	1	72.90	72.80	-1	2,586	-0.04%
2023/11/24	0	73.60	0	0.00	72.90	0	2,802	0.00%
2023/11/20	2	73.20	1	73.00	73.70	1	3,179	0.03%
2023/11/17	0	72.29	0	0.00	71.80	0	3,340	0.00%
2023/11/16	4	72.02	0	0.00	72.20	4	3,367	0.12%
2023/11/13	1	71.10	6	70.60	70.90	-5	3,492	-0.14%
2023/11/07	1	71.70	1	71.60	71.70	0	3,642	0.00%
2023/11/06	1	71.00	3	70.87	70.90	-2	3,717	-0.05%
2023/11/03	2	72.50	5	72.60	72.30	-3	3,775	-0.08%
2023/11/01	0	0.00	3	72.10	72.50	-3	4,028	-0.07%
2023/10/30	2	75.20	0	0.00	75.90	2	4,406	0.05%
2023/10/25	0	75.20	3	75.13	74.80	-3	4,631	-0.06%
2023/10/24	0	74.10	0	0.00	74.60	0	4,640	0.00%
2023/10/23	2	74.30	0	0.00	74.20	2	4,650	0.04%
2023/10/19	0	74.40	0	0.00	73.70	0	4,657	0.00%
2023/10/17	1	74.60	2.3	75.06	73.50	-1.3	4,658	-0.03%
2023/10/13	0.1	76.71	0	0.00	76.40	0.1	4,739	0.00%
2023/10/12	5.1	77.00	0	0.00	77.10	5.1	4,764	0.11%
2023/10/11	0.1	78.10	0	0.00	77.00	0.1	4,786	0.00%
2023/10/06	1	78.00	1	78.30	78.00	0	4,903	0.00%
2023/10/05	2	79.10	1	79.30	79.10	1	5,048	0.02%
2023/10/04	0	77.50	0.1	78.10	78.40	-0.1	5,091	0.00%
2023/10/03	0.1	78.30	0	0.00	78.10	0.1	5,089	0.00%
2023/09/28	4	77.20	3	77.00	76.80	1	5,109	0.02%
2023/09/26	0	79.00	2	78.75	78.20	-2	5,091	-0.04%
2023/09/25	2	80.25	1	80.00	80.00	1	5,076	0.02%
2023/09/22	0	79.00	0	0.00	79.40	0	5,069	0.00%
2023/09/21	0	0.00	2	80.30	79.70	-2	5,054	-0.04%
2023/09/20	2	82.30	7	82.34	81.30	-5	5,044	-0.10%
2023/09/19	4	84.23	4	83.50	83.30	0	5,024	0.00%
2023/09/18	11	83.85	8	84.28	84.20	3	4,951	0.06%
2023/09/15	16	80.02	23.1	80.35	80.30	-7.1	4,802	-0.15%
2023/09/14	3	83.73	4	83.80	83.40	-1	4,636	-0.02%
2023/09/13	16	84.05	14	83.79	84.20	2	4,574	0.04%
2023/09/12	6	82.97	14.1	82.76	83.10	-8.1	4,376	-0.18%
2023/09/11	21	81.39	18	81.86	80.50	3	4,310	0.07%
2023/09/08	40	83.52	40	83.54	83.60	0	4,249	0.00%
2023/09/07	0	0.00	2	83.40	82.70	-2	4,186	-0.05%
2023/09/06	2	80.55	5	81.04	82.30	-3	4,134	-0.07%
2023/09/05	1	80.00	4	80.35	80.60	-3	4,061	-0.07%
2023/09/04	4	79.53	3	79.37	79.20	1	4,009	0.02%
2023/09/01	0	0.00	0	78.80	79.20	0	3,973	0.00%
2023/08/31	2	78.90	9	78.96	79.00	-7	3,974	-0.18%
2023/08/30	24	80.33	22.1	80.20	78.70	1.9	3,947	0.05%
2023/08/29	11	78.43	11	78.47	79.50	0	3,747	0.00%
2023/08/28	12	77.53	7	77.10	77.10	5	3,621	0.14%
2023/08/25	4	76.65	5.5	75.78	76.80	-1.5	3,589	-0.04%
2023/08/24	23	77.62	36	77.41	76.90	-13	3,563	-0.36%
2023/08/23	44	77.01	35	77.10	78.40	9	3,451	0.26%
2023/08/22	3	75.33	2	75.00	75.00	1	3,289	0.03%
2023/08/21	2	76.00	5	75.64	76.20	-3	3,275	-0.09%
2023/08/18	7	76.99	14	76.51	75.80	-7	3,293	-0.21%
2023/08/17	19	76.62	19	75.88	76.90	0	3,283	0.00%
2023/08/16	7	75.39	4.5	75.27	76.50	2.5	3,255	0.08%
2023/08/15	2	75.00	2	74.80	74.60	0	3,237	0.00%
2023/08/14	2	74.45	3	74.53	74.30	-1	3,235	-0.03%
2023/08/11	1	75.00	2	75.60	75.00	-1	3,223	-0.03%
2023/08/10	15	74.92	11	74.48	76.10	4	3,188	0.13%
2023/08/09	11	77.08	12	77.20	77.00	-1	3,130	-0.03%
2023/08/08	5	76.90	6	76.77	76.40	-1	3,068	-0.03%
2023/08/07	25.1	75.37	24	74.50	76.10	1.1	3,004	0.04%
2023/08/04	49	77.51	41.2	78.75	79.10	7.8	2,844	0.27%
2023/08/02	11	74.87	10.1	74.70	74.50	0.9	2,665	0.03%
2023/08/01	12.6	74.54	10	73.86	75.40	2.6	2,543	0.10%
2023/07/28	5	70.80	0	0.00	71.00	5	2,414	0.21%
2023/07/26	1	71.10	0	0.00	70.90	1	2,520	0.04%
2023/07/24	0	0.00	0	71.20	70.70	0	2,619	0.00%
2023/07/21	0.1	70.80	0	0.00	71.90	0.1	2,690	0.00%
2023/07/20	3	72.00	3	72.13	71.80	0	2,762	0.00%
2023/07/19	17	73.22	14	72.88	72.30	3	2,884	0.10%
2023/07/18	2	73.00	8	73.48	73.50	-6	2,910	-0.21%
2023/07/17	2	71.70	4	72.00	72.00	-2	2,923	-0.07%
2023/07/14	3	71.40	5.6	71.62	71.50	-2.6	2,985	-0.09%
2023/07/13	18	74.19	17	73.24	72.00	1	3,164	0.03%
2023/07/12	7.5	75.20	7	75.99	75.70	0.5	3,491	0.01%
2023/07/11	0	0.00	1	74.80	74.00	-1	3,512	-0.03%
2023/07/07	0.1	73.10	1	72.70	74.00	-0.9	3,591	-0.03%
2023/07/06	0	73.70	0	0.00	74.40	0	3,576	0.00%
2023/07/05	1	74.30	0	0.00	74.50	1	3,547	0.03%
2023/06/29	0	0.00	6	72.80	72.80	-6	3,530	-0.17%
2023/06/28	0	0.00	6	73.72	73.30	-6	3,535	-0.17%
2023/06/27	1	72.50	7	72.59	72.20	-6	3,528	-0.17%
2023/06/26	2	71.70	3	71.30	72.00	-1	3,506	-0.03%
2023/06/21	2	71.30	0	0.00	71.30	2	3,512	0.06%
2023/06/20	1	70.93	1	72.20	71.00	0	3,525	0.00%
2023/06/19	22	72.36	0	0.00	72.30	22	3,571	0.62%
2023/06/16	1	71.90	0	0.00	71.40	1	3,592	0.03%
2023/06/15	6	71.80	10	71.69	72.10	-4	3,584	-0.11%
2023/06/14	2	71.40	4	71.98	71.40	-2	3,577	-0.06%
2023/06/12	1.2	71.68	21	71.76	72.00	-19.8	3,651	-0.54%
2023/06/09	2.2	73.43	2	73.45	73.50	0.2	3,653	0.00%
2023/06/08	0	0.00	3	74.73	74.30	-3	3,656	-0.08%
2023/06/07	2	75.95	0	0.00	75.80	2	3,661	0.05%
2023/06/06	3	76.40	1	76.50	75.70	2	3,674	0.05%
2023/06/05	5	76.72	3	76.60	76.70	2	3,661	0.05%
2023/06/02	1	76.10	0	75.90	75.80	1	3,664	0.03%
2023/05/31	0.1	75.00	5	75.16	75.20	-4.9	3,679	-0.13%
2023/05/30	11.1	76.60	5	75.16	74.90	6.1	3,668	0.17%
2023/05/29	0	0.00	3	75.83	76.40	-3	3,654	-0.08%
2023/05/26	3	74.67	2	75.20	74.50	1	3,691	0.03%
2023/05/25	2	75.05	2	74.95	74.90	0	3,744	0.00%
2023/05/24	5.1	75.92	4	75.93	75.70	1.1	3,782	0.03%
2023/05/23	27	76.28	9	75.92	76.40	18	3,821	0.47%
2023/05/22	1	74.10	1	74.10	74.60	0	3,807	0.00%
2023/05/19	3	74.83	1	73.70	73.50	2	3,839	0.05%
2023/05/18	2	73.90	0	0.00	74.50	2	3,883	0.05%
2023/05/16	4	73.65	4	73.03	73.00	0	3,888	0.00%
2023/05/15	16	73.39	16	73.06	73.50	0	3,911	0.00%
2023/05/12	0	0.00	1	73.80	73.50	-1	3,922	-0.03%
2023/05/11	13	72.90	15.1	73.16	72.90	-2.1	3,908	-0.05%
2023/05/10	21	73.87	21	73.28	73.90	0	3,922	0.00%
2023/05/09	11.1	73.28	13	73.60	72.50	-1.9	3,903	-0.05%
2023/05/08	9	76.68	10	77.04	76.30	-1	3,844	-0.03%
2023/05/05	9	76.10	7	76.26	75.80	2	3,849	0.05%
2023/05/04	10	74.69	8	75.95	74.60	2	3,880	0.05%
2023/05/03	22	75.57	18	75.99	75.40	4	3,858	0.10%
2023/05/02	13	76.43	14	76.79	76.20	-1	3,855	-0.03%
2023/04/28	27	74.66	25	74.75	74.80	2	3,787	0.05%
2023/04/27	12	73.43	13	73.87	73.50	-1	3,731	-0.03%
2023/04/26	17	74.66	15	75.26	74.30	2	3,670	0.05%
2023/04/25	23.1	74.20	22	74.62	73.50	1.1	3,603	0.03%
2023/04/24	12	77.50	17	77.64	77.60	-5	3,553	-0.14%
2023/04/21	9	75.06	10.1	76.23	74.80	-1.1	3,492	-0.03%
2023/04/20	19	77.64	22	77.60	76.80	-3	3,444	-0.09%
2023/04/19	13	80.22	11	81.24	80.10	2	3,371	0.06%
2023/04/18	18	81.41	25	82.60	81.10	-7	3,300	-0.21%
2023/04/17	108.1	83.10	102	83.68	83.20	6.1	3,134	0.19%	大買/大賣/
2023/04/14	8	75.89	7	77.74	78.20	1	2,689	0.04%
2023/04/13	5	70.40	8	71.74	71.10	-3	2,527	-0.12%
2023/04/12	4	69.37	2	69.00	69.60	2	2,453	0.08%
2023/04/11	1	68.40	1	68.40	68.20	0	2,491	0.00%
2023/04/10	0	67.99	0	0.00	67.90	0	2,526	0.00%
2023/04/07	1	68.40	2	67.90	67.90	-1	2,585	-0.04%
2023/04/06	0	68.40	0	0.00	68.50	0	2,680	0.00%
2023/03/31	5	68.40	4	68.00	67.80	1	2,721	0.04%
2023/03/30	2	68.60	8	68.77	68.70	-6	2,766	-0.22%
2023/03/29	2	68.05	7	68.27	68.20	-5	2,748	-0.18%
2023/03/28	1	67.20	0	0.00	67.20	1	2,746	0.04%
2023/03/27	0	68.20	2	68.30	68.20	-2	2,728	-0.07%
2023/03/24	0	67.97	2	67.70	67.80	-2	2,727	-0.07%
2023/03/23	1	67.90	5	68.12	68.10	-4	2,713	-0.15%
2023/03/22	28	68.11	23	68.17	67.70	5	2,697	0.19%
2023/03/21	3	66.20	3	65.50	67.40	0	2,636	0.00%
2023/03/20	0	0.00	2	65.25	65.10	-2	2,600	-0.08%
2023/03/17	3	64.63	9	64.46	64.60	-6	2,596	-0.23%
2023/03/16	18	65.88	9	64.14	64.10	9	2,586	0.35%
2023/03/15	5	67.00	1	66.80	66.30	4	2,561	0.16%
2023/03/14	0	0.00	1	65.00	65.60	-1	2,520	-0.04%
2023/03/13	0	64.73	45	64.75	64.70	-45	2,518	-1.79%
2023/03/10	1	64.31	1	64.60	64.50	0	2,513	0.00%
2023/03/09	3	66.23	1	65.80	65.80	2	2,530	0.08%
2023/03/08	0	65.90	0	0.00	66.10	0	2,559	0.00%
2023/03/07	1	66.00	17	66.00	66.00	-16	2,576	-0.62%
2023/03/06	10	65.19	0	0.00	65.60	10	2,577	0.39%
2023/03/03	7	64.73	0	0.00	64.70	7	2,597	0.27%
2023/03/02	0	64.50	0	0.00	64.50	0	2,679	0.00%
2023/03/01	1	64.60	1	64.30	64.40	0	2,749	0.00%
2023/02/24	7	64.43	9	64.49	64.60	-2	2,764	-0.07%
2023/02/23	5	64.50	7	64.36	63.90	-2	2,776	-0.07%
2023/02/22	2	64.30	32	65.11	65.30	-30	2,855	-1.05%
2023/02/21	2	63.95	1.1	64.69	64.90	1	2,833	0.03%
2023/02/20	2.1	62.49	6	63.05	63.10	-4	2,766	-0.14%
2023/02/17	6	61.90	2	63.00	63.00	4	2,746	0.15%
2023/02/16	5	61.46	355.1	61.30	62.40	-350.1	2,719	-12.87%	大賣/鉅額交易
2023/02/15	356	60.47	52	60.51	60.20	304	2,676	11.36%	大買/鉅額交易
2023/02/14	4	60.63	29	60.65	60.50	-25	2,671	-0.94%
2023/02/13	63	60.08	3.6	60.24	60.20	59.4	2,692	2.21%
2023/02/10	3	59.43	1	59.20	59.20	2	2,707	0.07%
2023/02/09	0	0.00	0.4	60.50	60.00	-0.4	2,765	-0.02%
2023/02/08	14	61.11	3	61.53	60.60	11	2,797	0.39%
2023/02/07	1	60.70	0	0.00	60.60	1	2,890	0.03%
2023/02/06	0	0.00	1	60.80	60.40	-1	2,959	-0.03%
2023/02/03	5	61.00	5	61.20	60.50	0	2,978	0.00%
2023/02/02	31	60.77	25	61.17	61.50	6	2,929	0.20%
2023/02/01	2	58.75	3	58.90	58.80	-1	2,827	-0.04%
2023/01/31	0	0.00	5	58.52	58.70	-5	2,810	-0.18%
2023/01/30	5	57.00	2	57.30	57.50	3	2,780	0.11%
2023/01/17	3	56.03	1	56.30	56.30	2	2,783	0.07%
2023/01/16	1	56.10	0	0.00	56.10	1	2,789	0.04%
2023/01/13	4	56.45	4	56.15	56.00	0	2,791	0.00%
2023/01/12	8	57.61	3	57.13	56.70	5	2,790	0.18%
2023/01/11	0	0.00	4	58.35	58.70	-4	2,752	-0.15%
2023/01/06	1	57.50	3	58.10	58.20	-2	2,668	-0.07%
2023/01/05	12	57.80	5	58.28	58.00	7	2,665	0.26%
2023/01/04	2	57.20	9	57.42	57.40	-7	2,636	-0.27%
2023/01/03	1	56.70	3	56.93	57.00	-2	2,633	-0.08%
2022/12/30	6	57.33	6	57.13	56.90	0	2,621	0.00%
2022/12/29	15	57.15	14	56.85	56.90	1	2,588	0.04%
2022/12/28	15	56.94	4	57.60	56.40	11	2,519	0.44%
2022/12/27	9	58.01	5	57.36	57.00	4	2,483	0.16%
2022/12/26	15	57.46	21.6	57.31	57.70	-6.6	2,430	-0.27%
2022/12/23	4	55.18	14	55.65	55.00	-10	2,341	-0.43%
2022/12/22	25	55.22	22	55.80	55.20	3	2,307	0.13%
2022/12/21	0	0.00	3	52.87	52.40	-3	2,260	-0.13%
2022/12/20	0	0.00	1	52.70	52.60	-1	2,277	-0.04%
2022/12/16	3	54.70	0	0.00	54.80	3	2,298	0.13%
2022/12/15	4	55.50	1	55.70	55.70	3	2,294	0.13%
2022/12/14	10	55.10	0	0.00	55.30	10	2,302	0.43%
2022/12/13	2	55.10	0	0.00	54.80	2	2,307	0.09%
2022/12/12	1	55.60	4	55.10	55.60	-3	2,301	-0.13%
2022/12/09	1	56.50	0	0.00	56.00	1	2,302	0.04%
2022/12/08	1	56.30	0	0.00	56.50	1	2,310	0.04%
2022/12/07	11	56.37	1	57.50	56.10	10	2,328	0.43%
2022/12/06	4	57.98	0	0.00	57.10	4	2,392	0.17%
2022/12/05	1	58.60	6	58.75	58.60	-5	2,388	-0.21%
2022/12/02	4	58.25	0	0.00	58.20	4	2,367	0.17%
2022/12/01	5	58.12	6.5	58.44	58.40	-1.5	2,362	-0.06%
2022/11/30	10	57.53	7	57.73	57.60	3	2,366	0.13%
2022/11/29	1	56.40	11	56.91	57.00	-10	2,331	-0.43%
2022/11/28	10	55.10	1	56.70	56.50	9	2,362	0.38%
2022/11/25	1	56.10	0	0.00	56.00	1	2,499	0.04%
2022/11/24	17	57.61	2	57.26	57.30	15	2,477	0.60%
2022/11/23	3	55.93	15	56.48	56.60	-12	2,415	-0.50%
2022/11/22	1	55.40	5	54.78	54.80	-4	2,360	-0.17%
2022/11/21	17.5	55.18	3	55.70	55.00	14.5	2,335	0.62%
2022/11/18	12	56.66	11	57.19	57.30	1	2,281	0.04%
2022/11/17	0	0.00	13.1	55.71	55.70	-13.1	2,147	-0.61%
2022/11/16	2.1	54.71	2	55.15	54.70	0.1	2,166	0.00%
2022/11/15	2	54.55	4	54.78	54.60	-2	2,181	-0.09%
2022/11/14	0	0.00	15	54.20	54.50	-15	2,205	-0.68%
2022/11/11	14	53.69	2	55.05	53.50	12	2,253	0.53%
2022/11/10	5	54.28	0	0.00	54.10	5	2,351	0.21%
2022/11/09	1	54.60	12	54.70	54.90	-11	2,404	-0.46%
2022/11/08	10	54.67	5	54.08	53.80	5	2,474	0.20%
2022/11/07	26	54.92	29	55.11	54.90	-3	2,972	-0.10%
2022/11/04	20	54.07	2	54.30	54.30	18	2,977	0.60%
2022/11/03	31	54.62	38	54.34	54.90	-7	3,056	-0.23%
2022/11/02	1	52.20	17	52.32	53.50	-16	2,958	-0.54%
2022/11/01	15	50.87	16	51.30	50.70	-1	2,919	-0.03%
2022/10/31	1	50.00	10	50.20	50.00	-9	2,938	-0.31%
2022/10/25	0	0.00	4	49.50	47.95	-4	3,090	-0.13%
2022/10/24	0	0.00	1	51.00	49.45	-1	3,132	-0.03%
2022/10/21	1	50.20	0	0.00	50.00	1	3,158	0.03%
2022/10/20	0	0.00	4	49.95	50.10	-4	3,280	-0.12%
2022/10/18	1	51.80	0	0.00	52.00	1	3,420	0.03%
2022/10/14	5	51.50	0	0.00	51.40	5	3,582	0.14%
2022/10/13	3	51.70	1	49.90	49.10	2	3,604	0.06%
2022/10/11	0.3	54.10	0	0.00	52.60	0.3	3,711	0.01%
2022/10/03	1	54.30	0	0.00	54.00	1	3,794	0.03%
2022/09/30	0	0.00	0	53.30	55.40	0	3,810	0.00%
2022/09/29	0	0.00	5	54.30	54.50	-5	3,819	-0.13%
2022/09/28	3	53.33	0	0.00	52.60	3	3,822	0.08%
2022/09/27	0	0.00	1	54.80	55.80	-1	3,821	-0.03%
2022/09/26	0.1	54.90	20	55.95	55.00	-19.9	3,812	-0.52%
2022/09/23	0	59.73	0	0.00	58.50	0	3,831	0.00%
2022/09/22	1	58.20	1	59.60	59.50	0	3,861	0.00%
2022/09/21	2	59.00	0	0.00	59.00	2	3,920	0.05%
2022/09/20	2	60.70	2	60.40	60.40	0	4,016	0.00%
2022/09/19	1	60.30	0	0.00	60.40	1	4,084	0.02%
2022/09/16	5	61.30	5	61.10	60.30	0	4,107	0.00%
2022/09/15	0	0.00	2	62.10	61.60	-2	4,102	-0.05%
2022/09/14	21	62.50	0	0.00	62.30	21	4,102	0.51%
2022/09/13	12	64.43	12	63.47	63.30	0	4,083	0.00%
2022/09/12	4	62.15	8	61.94	62.50	-4	4,003	-0.10%
2022/09/08	11	59.96	10	59.94	60.60	1	3,995	0.03%
2022/09/07	3	58.93	0	0.00	59.00	3	3,997	0.08%
2022/09/06	4	61.08	3	62.27	60.30	1	3,989	0.03%
2022/09/05	2	61.10	0	61.70	60.30	2	3,952	0.05%
2022/09/02	11	62.68	14	62.74	62.00	-3	3,947	-0.08%
2022/09/01	53	64.72	57	64.85	63.70	-4	3,891	-0.10%
2022/08/31	18	62.47	14.4	62.19	62.90	3.6	3,729	0.10%
2022/08/30	5	61.80	5	62.00	61.80	0	3,712	0.00%
2022/08/29	2.1	60.20	2	59.80	60.20	0.1	3,680	0.00%
2022/08/26	1	62.70	0	0.00	62.30	1	3,663	0.03%
2022/08/25	4	62.35	2	62.80	62.90	2	3,658	0.05%
2022/08/24	1	62.20	0	0.00	61.70	1	3,639	0.03%
2022/08/23	6	62.20	6	63.18	62.00	0	3,637	0.00%
2022/08/22	20	64.35	12	64.98	64.00	8	3,585	0.22%
2022/08/19	3	65.23	1	65.30	65.10	2	3,555	0.06%
2022/08/18	5.2	65.94	4	65.68	65.10	1.2	3,513	0.03%
2022/08/17	19	66.37	8	66.99	66.80	11	3,442	0.32%
2022/08/16	6	65.18	4	65.25	65.00	2	3,311	0.06%
2022/08/15	7	64.84	9	64.60	65.10	-2	3,231	-0.06%
2022/08/12	90	64.75	89	64.89	65.50	1	3,121	0.03%
2022/08/11	6	62.50	161	63.89	63.90	-155	2,580	-6.01%	大賣/鉅額交易
2022/08/10	12	57.14	23	57.47	58.10	-11	2,495	-0.44%
2022/08/08	56	53.48	0	0.00	53.60	56	2,361	2.37%
2022/08/05	4	54.65	3	55.17	55.10	1	2,345	0.04%
2022/08/04	25	54.38	25	53.52	54.40	0	2,299	0.00%
2022/08/02	1	52.40	1	52.80	53.30	0	2,222	0.00%
2022/08/01	1	54.40	1	54.70	54.20	0	2,182	0.00%
2022/07/28	39	52.45	3	53.07	52.20	36	2,108	1.71%
2022/07/27	63	52.90	3	53.40	52.60	60	2,074	2.89%
2022/07/26	4	56.75	7	56.79	56.50	-3	1,974	-0.15%
2022/07/25	1	56.70	0	0.00	55.20	1	1,858	0.05%
2022/07/22	7	57.19	9	57.27	55.90	-2	1,818	-0.11%
2022/07/21	12	55.94	14	55.69	56.40	-2	1,747	-0.11%
2022/07/20	1	53.70	1	53.90	53.20	0	1,662	0.00%
2022/07/19	10	54.17	5	54.42	53.90	5	1,644	0.30%
2022/07/18	47	55.31	48	54.93	55.00	-1	1,635	-0.06%
2022/07/15	12	52.35	11	52.57	53.30	1	1,522	0.07%
2022/07/12	0	0.00	1	47.80	47.80	-1	1,429	-0.07%
2022/07/07	0	48.50	0	0.00	49.85	0	1,393	0.00%
2022/07/06	0	49.00	1	49.25	47.95	-1	1,376	-0.07%
2022/07/05	2	48.10	1	48.65	48.65	1	1,371	0.07%
2022/07/01	3	50.10	12	48.95	47.05	-9	1,356	-0.66%
2022/06/30	1	49.90	1	50.70	50.20	0	1,309	0.00%
2022/06/29	9	53.32	8	52.53	51.50	1	1,273	0.08%
2022/06/28	52	55.68	39	56.70	55.70	13	1,206	1.08%
2022/06/27	0	0.00	1	57.20	57.30	-1	1,099	-0.09%
2022/06/24	3	53.47	1	54.10	52.10	2	1,023	0.20%
2022/06/21	0	0.00	3	52.53	53.30	-3	1,000	-0.30%
2022/06/17	2	54.10	4	54.43	54.80	-2	988	-0.20%
2022/06/16	3	56.40	0	0.00	55.60	3	980	0.31%
2022/06/15	14	57.63	2	58.70	57.20	12	971	1.23%
2022/06/14	4	58.40	11	58.45	58.70	-7	964	-0.73%
2022/06/10	2	56.50	6	57.10	57.70	-4	946	-0.42%
2022/06/07	8	56.68	0	0.00	56.70	8	933	0.86%
2022/06/02	10	57.40	10	58.00	57.80	0	943	0.00%
2022/05/30	0	0.00	2	56.55	56.70	-2	956	-0.21%
2022/05/27	0	0.00	10	56.00	55.60	-10	965	-1.04%
2022/05/19	1	56.10	0	0.00	56.20	1	1,069	0.09%
2022/05/18	1	56.70	0	0.00	56.00	1	1,070	0.09%
2022/05/13	0	0.00	1	54.30	55.50	-1	1,136	-0.09%
2022/05/10	0	0.00	1	55.20	55.10	-1	1,178	-0.08%
2022/05/09	0	0.00	2	55.60	55.10	-2	1,187	-0.17%
2022/05/06	1	56.90	0	0.00	56.90	1	1,188	0.08%
2022/05/05	0	0.00	1	58.50	58.50	-1	1,198	-0.08%
2022/05/04	0	0.00	0.1	57.80	58.00	-0.1	1,214	-0.01%
2022/04/29	3	57.80	0	0.00	57.10	3	1,279	0.23%
2022/04/27	0	56.30	0	0.00	57.50	0	1,374	0.00%
2022/04/14	0	0.00	1	66.10	65.00	-1	2,085	-0.05%
2022/04/13	1	65.60	0	0.00	66.20	1	2,143	0.05%
2022/04/08	10	68.00	0	67.47	67.50	10	2,437	0.41%
2022/04/07	6	68.55	0	69.10	68.00	6	2,804	0.21%
2022/04/06	0	69.40	0	0.00	69.20	0	2,873	0.00%
2022/04/01	4	69.80	0	0.00	70.10	4	2,944	0.14%
2022/03/31	0	0.00	8	70.45	70.30	-8	3,023	-0.26%
2022/03/30	10	71.00	6	71.33	71.10	4	3,057	0.13%
2022/03/29	0	71.50	4	71.25	70.90	-4	3,094	-0.13%
2022/03/25	1	71.70	0	0.00	71.60	1	3,206	0.03%
2022/03/24	0	0.00	3	73.60	73.60	-3	3,259	-0.09%
2022/03/23	0	0.00	1	72.50	72.50	-1	3,469	-0.03%
2022/03/21	0	0.00	10	73.37	72.20	-10	3,856	-0.26%
2022/03/17	0	72.40	1	72.40	72.40	-1	3,915	-0.03%
2022/03/15	0	0.00	2	70.00	69.80	-2	3,994	-0.05%
2022/03/14	1	71.50	0	0.00	71.50	1	4,067	0.02%
2022/03/10	1	72.10	21	71.68	72.10	-20	4,314	-0.46%
2022/03/09	4	69.60	0	0.00	69.50	4	4,462	0.09%
2022/03/08	0	0.00	1	68.40	69.10	-1	4,555	-0.02%
2022/03/07	10	70.00	2	67.90	69.30	8	4,661	0.17%
2022/03/03	11	71.49	2	71.60	71.10	9	4,908	0.18%
2022/03/02	0	0.00	21.1	72.24	72.00	-21.1	4,981	-0.42%
2022/03/01	0	71.90	0.1	71.80	72.00	0	5,095	0.00%
2022/02/25	0	71.80	21	71.30	70.90	-21	5,175	-0.41%
2022/02/24	20.1	70.50	7	70.46	69.30	13.1	5,354	0.24%
2022/02/23	0	71.10	0	0.00	71.70	0	5,426	0.00%
2022/02/22	32	72.13	0	0.00	71.10	32	5,687	0.56%
2022/02/21	1.5	74.13	0	0.00	73.80	1.5	5,897	0.03%
2022/02/17	1	74.50	5	75.00	74.20	-4	6,933	-0.06%
2022/02/16	0.1	74.10	20	73.80	73.90	-19.9	7,233	-0.28%
2022/02/15	12.5	72.10	10	73.00	71.40	2.5	7,681	0.03%
2022/02/14	29	72.39	1	72.80	71.90	28	8,460	0.33%
2022/02/11	15	73.80	13	74.36	74.00	2	8,654	0.02%
2022/02/10	0	76.00	0	0.00	75.30	0	8,734	0.00%
2022/02/09	1	75.70	1	75.70	76.30	0	8,842	0.00%
2022/02/08	6	75.63	0	0.00	75.20	6	8,942	0.07%
2022/02/07	8	74.47	2	73.65	75.10	6	9,081	0.07%
2022/01/25	1	77.10	1	74.30	73.30	0	9,716	0.00%
2022/01/24	35	76.88	25	77.49	77.00	10	9,946	0.10%
2022/01/21	18	79.83	54	78.64	76.80	-36	9,972	-0.36%
2022/01/20	2	81.30	12	81.65	81.50	-10	9,900	-0.10%
2022/01/19	40	82.11	1	82.70	81.00	39	9,942	0.39%
2022/01/18	34	85.71	12	84.46	83.00	22	9,986	0.22%
2022/01/17	7	84.37	8	83.64	84.00	-1	9,991	-0.01%
2022/01/14	5	84.64	5	83.26	83.60	0	10,347	0.00%
2022/01/13	1	85.90	0	0.00	85.90	1	10,352	0.01%
2022/01/12	8	85.50	9.1	84.86	85.60	-1.1	10,330	-0.01%
2022/01/11	17	86.38	22.1	86.66	86.10	-5.1	10,193	-0.05%
2022/01/10	5	83.62	5	84.00	84.40	0	10,035	0.00%
2022/01/07	12	83.60	19	83.28	83.10	-7	9,874	-0.07%
2022/01/06	17	84.53	14.1	83.34	83.60	2.9	9,780	0.03%
2022/01/05	19	84.94	16	83.88	84.40	3	9,717	0.03%
2022/01/04	24	86.19	49	85.03	84.60	-25	9,662	-0.26%
2022/01/03	44.3	90.51	29	88.69	87.90	15.3	9,560	0.16%
2021/12/30	107.1	90.33	98.5	90.89	92.40	8.6	9,393	0.09%	大買/
2021/12/29	36	86.86	34	87.02	87.60	2	9,013	0.02%
2021/12/28	15	85.53	38	85.47	85.90	-23	8,933	-0.26%
2021/12/27	24	85.40	7	85.60	85.20	17	8,852	0.19%
2021/12/24	3	84.53	8	84.51	83.80	-5	8,773	-0.06%
2021/12/23	7	84.37	1	84.70	84.90	6	8,733	0.07%
2021/12/22	8.5	84.45	1	84.90	83.30	7.5	8,689	0.09%
2021/12/21	17	82.58	20	82.61	83.60	-3	8,612	-0.03%
2021/12/20	3	83.60	2	82.40	82.10	1	8,570	0.01%
2021/12/17	14.1	84.56	31	84.57	84.00	-16.9	8,495	-0.20%
2021/12/16	57.1	86.32	34	85.85	89.10	23	8,276	0.28%
2021/12/15	7	81.29	4	80.95	81.00	3	7,950	0.04%
2021/12/14	6	80.10	11	80.99	79.80	-5	7,885	-0.06%
2021/12/13	5	81.70	7	82.10	81.70	-2	7,829	-0.03%
2021/12/10	11	81.99	5	81.90	81.70	6	7,799	0.08%
2021/12/09	16	82.01	18	82.04	81.60	-2	7,761	-0.03%
2021/12/08	5	81.76	11	82.07	81.40	-6	7,702	-0.08%
2021/12/07	42	85.81	37	83.88	83.20	5	7,631	0.07%
2021/12/06	9	84.67	10	84.47	85.30	-1	7,499	-0.01%
2021/12/03	33	84.28	36	82.96	84.00	-3	7,390	-0.04%
2021/12/02	8	82.64	0	0.00	80.70	8	7,226	0.11%
2021/12/01	25	84.26	67	82.02	83.70	-42	7,119	-0.59%
2021/11/30	21	80.57	16.2	82.36	79.50	4.8	6,996	0.07%
2021/11/29	6	77.03	11	77.93	78.80	-5	6,863	-0.07%
2021/11/26	27	82.68	29	82.64	83.20	-2	6,723	-0.03%
2021/11/25	10.1	83.67	11	85.29	82.30	-0.9	6,645	-0.01%
2021/11/24	72	83.86	78.1	83.36	84.00	-6.1	6,520	-0.09%
2021/11/23	9	83.33	36	86.16	82.40	-27	6,430	-0.42%
2021/11/22	8	88.79	12	89.27	88.40	-4	6,231	-0.06%
2021/11/19	28.1	90.41	23	90.34	90.50	5.1	6,131	0.08%
2021/11/18	58	91.20	62	91.16	89.10	-4	5,853	-0.07%
2021/11/17	93	90.42	49	90.58	89.90	44	5,612	0.78%
2021/11/16	75.2	88.79	78	89.46	86.40	-2.8	5,198	-0.05%
2021/11/15	39	87.63	33.4	87.80	90.90	5.6	4,581	0.12%
2021/11/12	83.5	79.66	99	80.11	82.70	-15.5	4,257	-0.36%
2021/11/11	134.5	77.75	114	76.83	75.20	20.5	3,776	0.54%	大買/大賣/
2021/11/10	25	70.58	9	73.96	75.10	16	2,982	0.54%
2021/11/09	22.3	67.77	17	67.42	68.30	5.3	2,745	0.19%
2021/11/08	20	68.03	24	67.77	68.00	-4	2,639	-0.15%
2021/11/05	22	66.87	11	66.65	67.60	11	2,524	0.44%
2021/11/04	6	67.03	15	67.33	66.40	-9	2,414	-0.37%
2021/11/03	50.1	67.70	49	68.01	67.50	1.1	2,274	0.05%
2021/11/02	35	65.97	20.4	65.41	66.00	14.6	1,957	0.75%
2021/11/01	26	61.10	15.2	61.57	63.10	10.8	1,598	0.68%
2021/10/29	4	56.83	3	57.30	57.40	1	1,339	0.07%
2021/10/27	6	54.77	6	54.70	54.80	0	1,276	0.00%
2021/10/26	1	55.50	9	56.18	55.10	-8	1,303	-0.61%
2021/10/25	10.2	58.09	12	57.89	56.20	-1.9	1,257	-0.15%
2021/10/22	46	59.52	37	59.02	58.20	9	1,205	0.75%
2021/10/20	0	55.50	0	0.00	55.40	0	822	0.00%
2021/10/19	10	54.57	0	0.00	54.70	10	814	1.23%
2021/10/15	0	0.00	1	53.90	53.70	-1	823	-0.12%
2021/10/13	5	54.50	5	54.00	54.10	0	844	0.00%
2021/10/12	7	54.40	0	0.00	54.40	7	857	0.82%
2021/10/07	1	53.90	0	0.00	53.70	1	871	0.11%
2021/10/06	0	0.00	2	54.00	53.60	-2	888	-0.23%
2021/09/27	0	0.00	2	55.30	55.30	-2	940	-0.21%
2021/09/24	1	54.80	0	0.00	54.90	1	952	0.10%
2021/09/13	2	54.20	0	0.00	53.90	2	1,017	0.20%
2021/09/09	0	0.00	1	53.00	52.70	-1	1,084	-0.09%
2021/08/25	0	54.40	1	55.20	55.30	-1	1,721	-0.06%
2021/08/23	1	54.10	0	0.00	54.30	1	1,743	0.06%
2021/08/20	2	54.10	3	53.63	53.70	-1	1,752	-0.06%
2021/08/19	1	54.10	0	0.00	53.60	1	1,747	0.06%
2021/08/16	0	0.00	0	54.00	53.80	0	1,756	0.00%
2021/08/10	0	0.00	2	53.80	53.80	-2	1,771	-0.11%
2021/08/09	1	54.30	4	54.00	54.20	-3	1,795	-0.17%
2021/08/03	0	0.00	2	54.50	54.60	-2	1,949	-0.10%
2021/07/30	1	55.00	1	54.90	55.10	0	1,962	0.00%
2021/07/29	2	60.50	0	0.00	60.80	2	1,901	0.11%
2021/07/28	0	0.00	3	60.00	60.50	-3	1,893	-0.16%
2021/07/27	8	62.93	9	62.62	61.90	-1	1,948	-0.05%
2021/07/26	2	61.80	1	61.80	61.80	1	1,957	0.05%
2021/07/20	2	60.70	1	60.81	60.80	1	2,087	0.05%
2021/07/19	2	62.25	2	62.10	61.70	0	2,129	0.00%
2021/07/16	3	61.53	1	61.40	61.70	2	2,237	0.09%
2021/07/14	0	0.00	18	60.47	60.10	-18	2,307	-0.78%
2021/07/13	1	60.20	2	60.80	60.10	-1	2,416	-0.04%
2021/07/12	0.1	59.70	1	60.00	59.60	-0.9	2,440	-0.04%
2021/07/09	0	0.00	1	59.60	59.60	-1	2,461	-0.04%
2021/07/08	0	0.00	1	59.80	59.90	-1	2,534	-0.04%
2021/07/07	1.1	59.63	2	59.80	59.60	-0.9	2,652	-0.03%
2021/07/06	2	60.20	0	0.00	60.30	2	2,677	0.07%
2021/07/05	1	61.08	2	60.55	60.60	-1	2,758	-0.03%
2021/07/01	21	60.20	1	60.30	60.00	20	2,864	0.70%
2021/06/30	0	0.00	16	61.00	61.30	-16	2,929	-0.55%
2021/06/29	16	59.50	0	0.00	60.20	16	2,967	0.54%
2021/06/28	1	59.90	3	59.93	59.90	-2	3,037	-0.07%
2021/06/25	2.1	60.69	0	0.00	60.40	2.1	3,101	0.07%
2021/06/24	1	60.60	0	0.00	60.60	1	3,189	0.03%
2021/06/22	0	0.00	4.5	60.33	60.40	-4.5	3,334	-0.13%
2021/06/21	1.2	60.25	1.1	61.38	60.90	0.1	3,369	0.00%
2021/06/18	0	0.00	2	61.60	61.60	-2	3,403	-0.06%
2021/06/17	1.1	62.71	1	62.50	62.50	0.1	3,423	0.00%
2021/06/16	0	0.00	7	62.70	61.50	-7	3,486	-0.20%
2021/06/15	1	62.00	4	61.23	61.70	-3	3,571	-0.08%
2021/06/11	2	62.88	9.1	62.93	62.00	-7.1	3,979	-0.18%
2021/06/10	5	63.84	5	63.64	64.60	0	4,105	0.00%
2021/06/09	4	63.73	4	63.90	63.00	0	4,101	0.00%
2021/06/08	19.5	63.74	10	63.61	63.10	9.5	4,059	0.23%
2021/06/07	20	62.17	11	61.88	62.50	9	3,957	0.23%
2021/06/04	28.1	62.29	5	61.98	61.60	23	3,917	0.59%
2021/06/03	0	0.00	12	59.43	60.00	-12	3,850	-0.31%
2021/06/02	6	58.42	10	58.95	58.80	-4	3,847	-0.10%
2021/05/28	15	58.00	0	58.40	57.70	15	3,963	0.38%
2021/05/27	0	0.00	1	57.50	58.20	-1	4,074	-0.02%
2021/05/26	4	57.70	0	0.00	57.70	4	4,183	0.10%
2021/05/25	1.1	57.55	0	0.00	57.70	1.1	4,262	0.03%
2021/05/24	0.1	56.20	0	0.00	56.20	0.1	4,467	0.00%
2021/05/18	0	0.00	7	55.56	56.20	-7	5,599	-0.13%
2021/05/17	1	55.00	5	53.00	53.00	-4	6,002	-0.07%
2021/05/14	4	55.70	6	55.83	55.80	-2	6,128	-0.03%
2021/05/13	5	53.54	30	54.25	55.20	-25	6,220	-0.40%
2021/05/12	2	52.00	1	53.70	54.40	1	6,498	0.02%
2021/05/11	1	58.50	0	0.00	57.60	1	6,535	0.02%
2021/05/06	2	58.50	0	0.00	59.30	2	6,556	0.03%
2021/05/05	3	58.93	2	59.10	58.80	1	6,574	0.02%
2021/05/03	15	60.30	2	60.80	60.10	13	6,586	0.20%
2021/04/29	0	0.00	1	61.30	61.30	-1	6,599	-0.02%
2021/04/28	13	61.58	16	62.39	61.70	-3	6,830	-0.04%
2021/04/26	0	0.00	30	61.03	61.30	-30	6,834	-0.44%
2021/04/23	33	60.32	21	60.90	60.00	12	6,828	0.18%
2021/04/22	41	61.17	3	59.80	59.00	38	6,823	0.56%
2021/04/21	3	62.27	2	62.45	62.50	1	6,731	0.01%
2021/04/20	20	61.33	30	62.12	62.60	-10	6,729	-0.15%
2021/04/19	1	62.00	3	61.90	62.70	-2	6,709	-0.03%
2021/04/16	0	0.00	1	59.40	59.80	-1	6,630	-0.02%
2021/04/14	0	0.00	1	57.90	58.00	-1	6,661	-0.02%
2021/04/13	5	59.60	7	59.40	58.50	-2	6,655	-0.03%
2021/04/12	0	0.00	3.4	59.06	59.00	-3.4	6,617	-0.05%
2021/04/09	3	59.20	5	58.98	58.80	-2	6,653	-0.03%
2021/04/08	11	59.33	8	59.84	59.50	3	6,822	0.04%
2021/04/07	0.2	58.20	0	0.00	58.60	0.2	7,092	0.00%
2021/04/06	2	57.95	26	58.29	58.10	-24	7,458	-0.32%
2021/03/31	2	57.00	1	56.30	57.00	1	7,415	0.01%
2021/03/30	6	56.38	2	56.70	56.60	4	7,337	0.05%
2021/03/29	27.2	55.89	2	55.80	55.90	25.2	7,253	0.35%
2021/03/26	3	54.70	2	55.10	54.70	1	7,163	0.01%
2021/03/25	1	54.30	1	54.50	54.80	0	7,110	0.00%
2021/03/24	0.1	54.70	2	55.00	54.90	-1.9	7,048	-0.03%
2021/03/23	0	54.90	3	55.00	54.70	-3	7,012	-0.04%
2021/03/22	1	54.90	3	54.87	54.70	-2	6,959	-0.03%
2021/03/19	8	54.32	9	54.32	54.30	-1	6,920	-0.01%
2021/03/18	2	54.55	14	54.93	54.60	-12	6,857	-0.17%
2021/03/17	80	54.97	73	54.84	54.80	7	6,764	0.10%
2021/03/16	6	54.00	18	53.99	54.00	-12	6,354	-0.19%
2021/03/15	11	48.96	55	48.91	49.10	-44	6,194	-0.71%
2021/03/12	10	47.92	0	47.90	48.15	10	6,172	0.16%
2021/03/11	0	0.00	2	48.20	48.15	-2	6,198	-0.03%
2021/03/10	7	47.50	3	47.27	48.00	4	6,193	0.06%
2021/03/09	3	45.70	0	0.00	46.20	3	6,185	0.05%
2021/03/08	1	46.85	0	0.00	46.20	1	6,177	0.02%
2021/03/05	0	0.00	6	47.21	47.00	-6	6,169	-0.10%
2021/03/04	8.1	47.94	1	47.30	47.65	7.1	6,181	0.11%
2021/03/03	6	48.44	5	48.60	48.35	1	6,161	0.02%
2021/03/02	6	48.15	10	48.46	48.50	-4	6,083	-0.07%
2021/02/26	6	46.27	77	46.55	48.00	-71	5,980	-1.19%
2021/02/25	3	47.13	3	47.22	46.80	0	5,904	0.00%
2021/02/24	91	47.56	1	46.70	46.50	90	5,856	1.54%
2021/02/23	32	49.52	4	49.73	49.15	28	5,635	0.50%
2021/02/22	11	49.48	10	49.87	51.20	1	5,412	0.02%
2021/02/19	14	48.63	15	48.95	49.00	-1	5,121	-0.02%
2021/02/18	23	50.13	42.4	50.40	50.50	-19.4	4,901	-0.40%
2021/02/17	44	45.09	61	45.55	47.30	-17	4,545	-0.37%
2021/02/05	8	42.53	42	42.91	43.00	-34	4,146	-0.82%
2021/02/04	16	41.95	36	42.27	42.50	-20	3,994	-0.50%
2021/02/03	101	42.26	87	41.99	41.30	14	3,872	0.36%	大買/
2021/02/02	4	40.30	8	40.26	40.25	-4	3,571	-0.11%
2021/02/01	5	39.18	4	38.68	39.70	1	3,488	0.03%
2021/01/29	4	39.13	0	0.00	38.65	4	3,457	0.12%
2021/01/28	0.5	39.85	1	39.65	39.60	-0.5	3,450	-0.01%
2021/01/27	0	0.00	2	40.35	39.95	-2	3,433	-0.06%
2021/01/26	3	40.25	6	40.47	39.85	-3	3,405	-0.09%
2021/01/25	5	40.10	5	40.03	40.10	0	3,363	0.00%
2021/01/22	0	0.00	1	39.60	39.45	-1	3,313	-0.03%
2021/01/21	12	40.10	81	40.18	39.60	-69	3,266	-2.11%
2021/01/19	1	38.20	30	38.25	38.35	-29	3,057	-0.95%
2021/01/18	4	37.72	2	37.50	37.85	2	3,062	0.07%
2021/01/15	2	38.30	1	38.40	38.30	1	3,042	0.03%
2021/01/14	8	38.43	2	39.00	39.30	6	3,006	0.20%
2021/01/12	8	38.44	12	38.90	38.20	-4	2,958	-0.14%
2021/01/08	7	38.91	30.3	38.84	38.80	-23.3	2,893	-0.80%
2021/01/07	34	39.09	1	39.55	39.55	33	2,853	1.16%
2021/01/06	12	39.09	1	38.70	39.15	11	2,805	0.39%
2021/01/05	37	40.30	14	40.08	39.80	23	2,753	0.84%
2021/01/04	15	40.16	4	40.24	40.40	11	2,681	0.41%
2020/12/31	45	40.57	51	41.07	40.55	-6	2,615	-0.23%
2020/12/30	57	39.90	54	40.26	40.95	3	2,367	0.13%
2020/12/29	88	38.42	71	38.76	40.20	17	2,034	0.83%
2020/12/28	5	36.86	0.1	37.00	37.20	4.9	1,612	0.31%
2020/12/25	4	35.65	3	35.70	35.85	1	1,539	0.06%
2020/12/22	2	35.50	0	0.00	35.25	2	1,543	0.13%
2020/12/17	0	36.00	0	0.00	36.00	0	1,527	0.00%
2020/12/16	0	0.00	3	36.45	36.40	-3	1,530	-0.20%
2020/12/15	0	0.00	2	36.40	36.20	-2	1,529	-0.13%
2020/12/14	1.1	35.85	0	0.00	35.85	1.1	1,505	0.08%
2020/12/11	1	35.50	0	0.00	35.50	1	1,506	0.07%
2020/12/10	2	36.20	9	36.40	36.05	-7	1,498	-0.47%
2020/12/09	1	36.65	0	0.00	36.75	1	1,475	0.07%
2020/12/08	2	36.50	1	37.00	36.35	1	1,475	0.07%
2020/12/07	9.2	37.05	45	36.91	36.80	-35.8	1,451	-2.47%
2020/12/04	3	36.30	7	36.12	36.50	-4	1,406	-0.28%
2020/12/02	8	35.94	3	36.10	35.90	5	1,364	0.37%
2020/12/01	8	35.70	0	0.00	35.75	8	1,354	0.59%
2020/11/30	2	35.60	1	35.60	35.10	1	1,455	0.07%
2020/11/25	1	34.85	0	0.00	34.85	1	1,466	0.07%
2020/11/24	2	35.00	1	35.60	35.00	1	1,506	0.07%
2020/11/23	3	35.27	2	35.40	35.30	1	1,517	0.07%
2020/11/20	0	0.00	1	34.90	34.95	-1	1,575	-0.06%
2020/11/18	0	0.00	2	34.65	34.65	-2	1,598	-0.13%
2020/11/17	1	34.35	0	0.00	34.35	1	1,620	0.06%
2020/11/13	1	34.90	0	0.00	34.80	1	1,635	0.06%
2020/11/12	1	34.75	0.1	34.80	34.70	0.9	1,637	0.05%
2020/11/10	0.1	34.55	0	0.00	34.50	0.1	1,716	0.01%
2020/11/09	0	0.00	6	34.99	34.80	-6	1,712	-0.35%
2020/11/06	0	0.00	6	34.78	34.80	-6	1,700	-0.35%
2020/11/05	0	0.00	4.1	34.76	34.60	-4.1	1,705	-0.24%
2020/11/04	5	34.55	0	0.00	34.60	5	1,700	0.29%
2020/11/02	0	0.00	1	33.90	33.90	-1	1,722	-0.06%
2020/10/30	0	0.00	1	34.45	34.20	-1	1,734	-0.06%
2020/10/29	0	0.00	1	34.45	34.70	-1	1,742	-0.06%
2020/10/28	1	34.35	2	34.45	34.75	-1	1,773	-0.06%
2020/10/27	11	34.65	4	35.16	34.15	7	1,833	0.38%
2020/10/23	1	34.10	0	0.00	34.20	1	1,934	0.05%
2020/10/13	3	33.50	0	0.00	34.35	3	1,958	0.15%
2020/10/12	2	33.35	0	0.00	33.15	2	1,953	0.10%
2020/09/28	1	33.20	1	33.25	33.45	0	2,133	0.00%
2020/09/25	3	33.30	0	0.00	33.05	3	2,165	0.14%
2020/09/24	1	33.60	0	0.00	33.50	1	2,195	0.05%
2020/09/23	5	34.15	0	0.00	34.10	5	2,217	0.23%
2020/09/22	3	34.08	2	34.20	34.35	1	2,224	0.04%
2020/09/21	4	34.90	0	0.00	34.75	4	2,229	0.18%
2020/09/18	1	35.20	0	0.00	35.25	1	2,221	0.05%
2020/09/17	1	35.15	5	35.21	35.15	-4	2,214	-0.18%
2020/09/15	4	34.98	0	0.00	34.80	4	2,211	0.18%
2020/09/14	2	34.63	0	0.00	35.00	2	2,210	0.09%
2020/09/11	1	34.50	1	34.50	34.50	0	2,205	0.00%
2020/09/10	4	35.03	3	35.18	35.05	1	2,186	0.05%
2020/09/09	5	34.93	0	0.00	35.20	5	2,179	0.23%
2020/09/08	1	35.40	1	35.85	35.55	0	2,171	0.00%
2020/09/07	0	0.00	1	36.05	35.85	-1	2,165	-0.05%
2020/09/04	2	35.95	1	36.15	36.05	1	2,162	0.05%
2020/09/03	21	36.92	2	36.55	36.55	19	2,150	0.88%
2020/09/02	0	0.00	2	35.63	35.85	-2	2,033	-0.10%
2020/09/01	3	35.45	0	0.00	35.55	3	2,027	0.15%
2020/08/31	2	35.85	1	36.20	35.05	1	2,027	0.05%
2020/08/28	3	36.78	1	37.20	36.50	2	1,994	0.10%
2020/08/27	7	36.32	6	36.76	36.75	1	1,947	0.05%
2020/08/26	1	36.75	4	36.69	36.75	-3	1,905	-0.16%
2020/08/25	4	36.29	0	0.00	36.40	4	1,813	0.22%
2020/08/21	2	34.00	1	34.20	34.90	1	1,763	0.06%
2020/08/20	10	33.93	0	0.00	33.50	10	1,748	0.57%
2020/08/19	0	0.00	1	35.85	35.25	-1	1,713	-0.06%
2020/08/18	1	35.80	0	0.00	35.60	1	1,687	0.06%
2020/08/17	2	35.85	0	0.00	35.95	2	1,665	0.12%
2020/08/14	0	0.00	2	35.90	36.05	-2	1,618	-0.12%
2020/08/13	6	35.18	1	35.25	35.10	5	1,580	0.32%
2020/08/12	1	34.75	6	34.86	34.70	-5	1,576	-0.32%
2020/08/10	0	0.00	6	35.32	35.00	-6	1,566	-0.38%
2020/08/07	5	35.55	1	35.65	35.50	4	1,559	0.26%
2020/08/06	10	35.95	1	36.30	35.85	9	1,555	0.58%
2020/08/05	1	35.45	0	0.00	35.55	1	1,525	0.07%
2020/08/03	1	35.35	9	35.53	35.70	-8	1,485	-0.54%
2020/07/31	17	35.29	4	35.63	35.55	13	1,446	0.90%
2020/07/30	33	34.57	23	34.57	34.70	10	1,360	0.73%
2020/07/29	10	34.11	0	0.00	34.30	10	1,251	0.80%
2020/07/22	0	0.00	1	31.85	31.80	-1	1,231	-0.08%
2020/07/17	1	32.10	0	0.00	31.65	1	1,255	0.08%
2020/07/16	0.1	32.50	0	0.00	32.50	0.1	1,252	0.01%
2020/07/15	0	0.00	3	34.70	34.75	-3	1,242	-0.24%
2020/07/14	1	34.65	4	34.81	34.75	-3	1,221	-0.25%
2020/07/13	6	35.25	0	0.00	35.30	6	1,207	0.50%
2020/07/10	0	0.00	1	33.70	34.15	-1	1,142	-0.09%
2020/07/09	1	34.15	0	0.00	34.15	1	1,156	0.09%
2020/07/08	0	0.00	1	34.15	34.15	-1	1,164	-0.09%
2020/07/06	3	34.20	4	34.43	34.40	-1	1,155	-0.09%
2020/07/03	0	0.00	1	33.05	34.15	-1	1,138	-0.09%
2020/07/02	0	0.00	1.1	33.11	33.20	-1.1	1,120	-0.10%
2020/07/01	1	32.10	0	0.00	32.20	1	1,097	0.09%
2020/06/30	0.1	31.80	0	0.00	31.80	0.1	1,093	0.01%
2020/06/29	0	0.00	1	32.00	31.90	-1	1,088	-0.09%
2020/06/24	1	32.10	0	0.00	32.20	1	1,094	0.09%
2020/06/19	0	0.00	2	32.10	31.65	-2	1,124	-0.18%
2020/06/17	2	31.65	0	0.00	31.75	2	1,119	0.18%
2020/06/15	0	0.00	1	31.55	31.30	-1	1,162	-0.09%
2020/06/12	0	0.00	1	31.40	31.70	-1	1,178	-0.08%
2020/06/11	0	0.00	1.1	32.19	32.10	-1.1	1,188	-0.09%
2020/06/10	0	0.00	5	32.40	32.40	-5	1,192	-0.42%
2020/06/09	0	0.00	1	32.20	32.30	-1	1,235	-0.08%
2020/06/08	7	32.03	0	0.00	32.25	7	1,261	0.56%
2020/06/03	0	0.00	1	32.10	32.10	-1	1,263	-0.08%
2020/06/01	5	31.55	5	31.65	31.70	0	1,254	0.00%
2020/05/28	1	31.50	0	0.00	31.45	1	1,254	0.08%
2020/05/26	2	31.50	0	0.00	31.35	2	1,280	0.16%
2020/05/25	1	31.35	0	0.00	31.35	1	1,282	0.08%
2020/05/18	0	0.00	2	30.75	30.80	-2	1,290	-0.15%
2020/05/14	0	0.00	1	31.10	31.00	-1	1,285	-0.08%
2020/05/12	1	31.95	0	0.00	31.85	1	1,278	0.08%
2020/05/11	10	32.00	0	0.00	31.90	10	1,289	0.78%
2020/05/08	0	0.00	5	31.95	31.70	-5	1,275	-0.39%
2020/05/07	1	31.70	4	31.25	31.80	-3	1,268	-0.24%
2020/05/05	7	31.49	5	31.40	31.40	2	1,253	0.16%
2020/04/30	0	0.00	10	32.40	32.00	-10	1,244	-0.80%
2020/04/29	8	32.17	15	32.06	32.30	-7	1,221	-0.57%
2020/04/28	0	0.00	1	32.85	32.85	-1	1,204	-0.08%
2020/04/24	2	32.20	0	0.00	31.95	2	1,213	0.16%
2020/04/23	3	31.45	0	0.00	31.70	3	1,197	0.25%
2020/04/21	1	31.00	0	0.00	30.80	1	1,178	0.08%
2020/04/16	0	0.00	1	31.15	31.50	-1	1,136	-0.09%
2020/04/14	0	0.00	30	30.78	31.20	-30	1,121	-2.68%
2020/04/09	0	0.00	2	31.00	31.00	-2	1,088	-0.18%
2020/04/08	1	29.85	0	0.00	30.65	1	1,067	0.09%
2020/04/07	1	29.50	0	0.00	29.45	1	1,054	0.09%
2020/03/27	5	28.90	0	0.00	28.55	5	995	0.50%
2020/03/26	0	0.00	5	28.80	28.60	-5	981	-0.51%
2020/03/25	5	28.80	1	29.65	28.95	4	979	0.41%
2020/03/20	0	0.00	6	28.50	28.70	-6	965	-0.62%
2020/03/19	0	0.00	1	26.80	26.45	-1	947	-0.11%
2020/03/17	1	29.30	0	0.00	29.15	1	911	0.11%
2020/03/16	0	0.00	1	30.45	29.75	-1	894	-0.11%
2020/03/13	0	0.00	2	29.15	30.00	-2	883	-0.23%
2020/03/12	0	0.00	13	33.50	31.55	-13	830	-1.57%
2020/03/10	0	0.00	3	34.00	34.00	-3	807	-0.37%
2020/03/05	0	0.00	1	35.75	35.30	-1	800	-0.12%
2020/03/04	0	0.00	1	35.50	35.50	-1	871	-0.11%
2020/03/03	2	35.93	4	36.19	35.85	-2	870	-0.23%
2020/03/02	1	35.95	5	36.10	35.85	-4	876	-0.46%
2020/02/27	0	0.00	2	36.40	36.90	-2	872	-0.23%
2020/02/25	0	0.00	1	36.05	36.00	-1	841	-0.12%
2020/02/18	2	36.90	1	37.10	36.85	1	836	0.12%
2020/02/12	2	37.10	1	37.10	37.45	1	832	0.12%
2020/02/10	3	35.45	0	0.00	35.45	3	834	0.36%
2020/02/07	3	35.90	0	0.00	35.75	3	850	0.35%
2020/02/06	2	36.05	0	0.00	36.10	2	860	0.23%
2020/02/04	1	36.25	0	0.00	35.85	1	892	0.11%
2020/02/03	0	0.00	4	35.25	35.90	-4	931	-0.43%
2020/01/31	1	35.40	0	0.00	36.60	1	1,005	0.10%
2020/01/30	5	36.00	5	36.01	35.00	0	998	0.00%
2020/01/20	4	38.35	4	38.40	38.35	0	958	0.00%
2020/01/17	1	38.40	1	38.40	38.50	0	955	0.00%
2020/01/13	1	38.40	1	38.45	38.50	0	1,007	0.00%
2020/01/10	0	0.00	4	38.38	38.40	-4	1,009	-0.40%
2020/01/08	2	37.93	0	0.00	38.00	2	1,040	0.19%
2020/01/06	0	0.00	1	38.80	38.75	-1	1,026	-0.10%
2020/01/03	0	0.00	1	38.95	38.85	-1	1,030	-0.10%
2019/12/31	1	38.75	0	0.00	38.75	1	1,045	0.10%
2019/12/30	0	0.00	1.2	38.87	38.90	-1.2	1,054	-0.11%
2019/12/26	0	0.00	1	39.05	39.00	-1	1,061	-0.09%
2019/12/18	3	38.97	2	38.95	39.00	1	1,113	0.09%
2019/12/17	0	0.00	1	38.85	38.85	-1	1,115	-0.09%
2019/12/13	4	38.75	6	38.77	38.60	-2	1,133	-0.18%
2019/12/12	2	39.20	0	0.00	39.20	2	1,131	0.18%
2019/12/10	1	39.30	0	0.00	39.25	1	1,141	0.09%
2019/12/09	1	39.65	0	0.00	39.60	1	1,144	0.09%
2019/12/06	2	39.90	0	0.00	39.90	2	1,148	0.17%
2019/12/05	3	40.08	0	0.00	40.10	3	1,147	0.26%
2019/12/03	0	0.00	3	39.67	39.75	-3	1,136	-0.26%
2019/12/02	1	39.65	2	39.60	39.50	-1	1,133	-0.09%
2019/11/29	4	40.19	3	40.27	39.95	1	1,132	0.09%
2019/11/27	1	38.95	0	0.00	39.00	1	1,093	0.09%
2019/11/26	2	38.85	8	38.83	39.00	-6	1,083	-0.55%
2019/11/25	3	38.25	1	38.40	38.45	2	1,080	0.19%
2019/11/22	1	38.40	0	0.00	38.45	1	1,088	0.09%
2019/11/20	1	38.75	0	0.00	38.70	1	1,097	0.09%
2019/11/18	1	39.00	1	38.90	38.85	0	1,104	0.00%
2019/11/11	6	38.27	0	0.00	38.45	6	1,150	0.52%
2019/11/08	1	38.20	2	38.00	38.20	-1	1,163	-0.09%
2019/11/07	0	0.00	10	38.45	38.00	-10	1,176	-0.85%
2019/11/06	0	0.00	183	38.48	38.50	-183	1,173	-15.59%	大賣/鉅額交易
2019/11/05	1	39.15	2	39.08	39.00	-1	1,179	-0.08%
2019/11/04	0	0.00	2	39.25	38.95	-2	1,184	-0.17%
2019/11/01	1	38.90	0	0.00	39.00	1	1,176	0.09%
2019/10/31	4	39.40	0	0.00	39.40	4	1,193	0.34%
2019/10/30	206	38.65	20	39.11	39.00	186	1,194	15.57%	大買/鉅額交易
2019/10/29	1	38.20	2	37.85	38.00	-1	1,178	-0.08%
2019/10/25	0	0.00	1	37.95	37.90	-1	1,195	-0.08%
2019/10/24	2	37.78	0	0.00	38.00	2	1,196	0.17%
2019/10/23	3	37.35	0	0.00	37.20	3	1,187	0.25%
2019/10/18	1	37.45	0	0.00	37.45	1	1,182	0.08%
2019/10/17	3	37.15	0	0.00	37.15	3	1,189	0.25%
2019/10/16	2	37.25	0	0.00	37.15	2	1,218	0.16%
2019/10/09	0	0.00	2	38.00	37.65	-2	1,360	-0.15%
2019/10/08	2	38.25	0	0.00	38.30	2	1,387	0.14%
2019/09/27	1	37.30	0	0.00	37.30	1	1,499	0.07%
2019/09/26	4	37.78	0	0.00	37.65	4	1,504	0.27%
2019/09/23	2	38.40	0	0.00	38.40	2	1,527	0.13%
2019/09/18	3	37.85	0	0.00	37.80	3	1,575	0.19%
2019/09/17	4	38.26	0	0.00	38.10	4	1,570	0.25%
2019/09/16	4	38.60	0	0.00	38.70	4	1,586	0.25%
2019/09/10	0	0.00	0.2	38.60	38.35	-0.2	1,621	-0.01%
2019/09/06	1	38.90	0	0.00	38.80	1	1,669	0.06%
2019/09/05	0	0.00	10	39.00	38.90	-10	1,692	-0.59%
2019/09/04	3	38.85	0	0.00	38.85	3	1,693	0.18%
2019/09/03	8	39.50	0	0.00	38.70	8	1,700	0.47%
2019/09/02	1.2	39.53	1	39.50	39.50	0.2	1,684	0.01%
2019/08/29	0	0.00	1	37.55	37.55	-1	1,663	-0.06%
2019/08/28	1	37.65	0	0.00	37.55	1	1,673	0.06%
2019/08/27	4	37.98	0	0.00	37.70	4	1,682	0.24%
2019/08/23	0	0.00	11	38.50	38.40	-11	1,716	-0.64%
2019/08/22	1	38.50	0	0.00	38.55	1	1,754	0.06%
2019/08/21	4	38.43	0	0.00	38.40	4	1,773	0.23%
2019/08/19	0	0.00	1	38.30	38.55	-1	1,867	-0.05%
2019/08/16	1	37.90	0	0.00	38.00	1	1,892	0.05%
2019/08/15	5	37.55	7	37.20	37.55	-2	1,913	-0.10%
2019/08/14	0	0.00	1	38.15	37.60	-1	1,943	-0.05%
2019/08/13	2	37.65	1	38.00	37.70	1	1,942	0.05%
2019/08/12	12	38.04	1	38.15	38.10	11	1,971	0.56%
2019/08/08	3	37.52	0	0.00	37.50	3	2,002	0.15%
2019/08/07	2	37.58	0	0.00	37.15	2	2,036	0.10%
2019/08/06	3	37.97	0	0.00	38.10	3	2,062	0.15%
2019/08/05	1	37.90	20	37.99	38.30	-19	2,103	-0.90%
2019/08/02	1	38.30	0	0.00	38.20	1	2,142	0.05%
2019/08/01	2	39.40	0	0.00	39.35	2	2,173	0.09%
2019/07/31	12	40.27	10	40.75	40.25	2	2,162	0.09%
2019/07/30	6	42.58	0	0.00	42.05	6	2,148	0.28%
2019/07/29	2	42.10	6	42.43	42.80	-4	2,202	-0.18%
2019/07/26	4	41.54	1	41.60	41.55	3	2,292	0.13%
2019/07/23	8	41.41	0	0.00	41.25	8	2,455	0.33%
2019/07/22	4	41.31	0	0.00	41.25	4	2,462	0.16%
2019/07/18	10	42.34	15	42.22	41.60	-5	2,477	-0.20%
2019/07/17	7	43.36	4	43.70	43.10	3	2,467	0.12%
2019/07/16	8	46.93	6	46.98	47.00	2	2,459	0.08%
2019/07/15	0	0.00	6	47.11	47.00	-6	2,491	-0.24%
2019/07/12	5	46.85	2	47.05	46.90	3	2,487	0.12%
2019/07/11	11	45.97	3	45.92	46.30	8	2,490	0.32%
2019/07/10	3	45.53	23.4	45.39	45.30	-20.4	2,469	-0.83%
2019/07/09	8	46.04	6	45.90	46.00	2	2,444	0.08%
2019/07/08	0	0.00	12	45.87	46.15	-12	2,442	-0.49%
2019/07/05	7	45.46	3	46.20	45.80	4	2,465	0.16%
2019/07/04	13	45.60	0	0.00	45.90	13	2,481	0.52%
2019/07/03	8	45.01	8	44.97	45.05	0	2,506	0.00%
2019/07/02	4	44.64	2	44.70	44.75	2	2,509	0.08%
2019/07/01	2	43.83	1	43.80	44.25	1	2,538	0.04%
2019/06/28	4	43.48	1	43.50	43.40	3	2,555	0.12%
2019/06/27	1	43.45	0	0.00	43.50	1	2,584	0.04%
2019/06/26	1	43.20	0	0.00	43.15	1	2,624	0.04%
2019/06/25	2	42.90	0	0.00	42.85	2	2,796	0.07%
2019/06/24	2	42.93	0	0.00	43.00	2	2,854	0.07%
2019/06/21	0	0.00	8	42.75	42.55	-8	2,959	-0.27%
2019/06/20	1	42.60	12	42.50	42.50	-11	2,955	-0.37%
2019/06/19	20	42.10	0	0.00	42.05	20	2,988	0.67%
2019/06/18	3	41.90	3	42.05	41.55	0	3,005	0.00%
2019/06/17	0	0.00	5	41.54	41.60	-5	3,057	-0.16%
2019/06/14	5	41.89	6	41.68	41.75	-1	3,068	-0.03%
2019/06/11	2	40.40	0	0.00	40.75	2	3,116	0.06%
2019/06/06	0	0.00	10	40.35	40.10	-10	3,163	-0.32%
2019/06/05	0	0.00	2	40.65	40.40	-2	3,165	-0.06%
2019/06/03	13	40.06	3	40.10	40.00	10	3,163	0.32%
2019/05/31	3	40.33	0	0.00	40.50	3	3,157	0.09%
2019/05/30	1	39.50	0	0.00	39.35	1	3,158	0.03%
2019/05/28	2	40.18	1	40.15	39.80	1	3,162	0.03%
2019/05/24	21	40.30	8	40.55	39.95	13	3,202	0.41%
2019/05/22	1	38.80	11	38.90	39.30	-10	3,205	-0.31%
2019/05/21	1	38.20	1	38.30	38.30	0	3,203	0.00%
2019/05/20	10	38.75	1	38.85	38.80	9	3,191	0.28%
2019/05/16	6	39.67	36	40.01	39.80	-30	3,169	-0.95%
2019/05/15	28	39.94	7	40.06	40.05	21	3,164	0.66%
2019/05/14	21	38.90	9	38.88	39.05	12	3,231	0.37%
2019/05/13	2	39.48	7	39.47	39.30	-5	3,278	-0.15%
2019/05/10	0	0.00	4	40.33	40.20	-4	3,308	-0.12%
2019/05/09	10	41.54	2	41.05	40.75	8	3,420	0.23%
2019/05/08	1	42.05	5	42.33	42.15	-4	3,415	-0.12%
2019/05/07	6	43.27	6	43.06	42.95	0	3,407	0.00%
2019/05/06	5	43.30	16	43.13	43.00	-11	3,382	-0.33%
2019/05/03	26	44.52	55	44.38	44.35	-29	3,378	-0.86%
2019/05/02	23	43.94	42	44.62	44.55	-19	3,335	-0.57%
2019/04/30	1	47.55	0	0.00	47.90	1	3,227	0.03%
2019/04/29	2	47.80	0	0.00	47.60	2	3,255	0.06%
2019/04/26	20	48.45	16	48.44	48.40	4	3,263	0.12%
2019/04/25	3	48.87	0	0.00	48.70	3	3,265	0.09%
2019/04/24	29	48.85	0	0.00	48.70	29	3,276	0.89%
2019/04/23	2	48.95	0	0.00	48.85	2	3,266	0.06%
2019/04/22	2	49.98	1	50.00	49.70	1	3,240	0.03%
2019/04/19	2	50.30	38	50.16	50.00	-36	3,215	-1.12%
2019/04/18	1	49.65	2	49.60	48.90	-1	3,129	-0.03%
2019/04/17	0	0.00	7	48.99	49.10	-7	3,104	-0.23%
2019/04/16	0	0.00	7	48.49	48.65	-7	3,079	-0.23%
2019/04/15	1	48.45	1	48.50	48.35	0	3,088	0.00%
2019/04/12	3	48.20	17	48.41	48.05	-14	3,106	-0.45%
2019/04/11	13	48.86	7	48.94	48.55	6	3,092	0.19%
2019/04/10	7	49.76	0	0.00	49.60	7	3,052	0.23%
2019/04/09	11	49.38	27	49.29	49.70	-16	3,014	-0.53%
2019/04/08	0	0.00	7	49.25	49.20	-7	2,977	-0.24%
2019/04/03	6	49.00	9	49.22	48.90	-3	2,951	-0.10%
2019/04/02	2	49.15	9	49.06	49.10	-7	2,909	-0.24%
2019/04/01	7	48.64	70	48.84	48.50	-63	2,871	-2.19%
2019/03/29	71	48.47	11	48.45	48.60	60	2,832	2.12%
2019/03/28	72	49.34	50	49.32	48.60	22	2,799	0.79%
2019/03/27	24	47.95	8	48.06	48.50	16	2,639	0.61%
2019/03/26	45	47.72	18	47.51	47.50	27	2,626	1.03%
2019/03/25	25	46.31	2	46.28	46.10	23	2,540	0.91%
2019/03/22	10	46.47	16	46.69	46.85	-6	2,536	-0.24%
2019/03/21	10	47.41	24	47.23	47.20	-14	2,525	-0.55%
2019/03/20	18	46.66	7.1	46.95	47.20	10.9	2,527	0.43%
2019/03/19	12	46.01	0	0.00	46.00	12	2,492	0.48%
2019/03/18	3	45.80	6	45.86	45.90	-3	2,524	-0.12%
2019/03/15	15	46.34	2	46.45	45.90	13	2,543	0.51%
2019/03/14	17	46.31	8	46.41	46.50	9	2,588	0.35%
2019/03/13	5	45.50	4	45.40	45.40	1	2,565	0.04%
2019/03/12	2	46.33	2	46.00	46.00	0	2,561	0.00%
2019/03/11	0	0.00	1	45.60	45.80	-1	2,571	-0.04%
2019/03/07	2	46.23	2	45.80	45.80	0	2,648	0.00%
2019/03/05	0	0.00	1	46.20	46.10	-1	2,699	-0.04%
2019/02/27	0	0.00	3	46.57	46.40	-3	2,674	-0.11%
2019/02/26	2	46.35	11	46.35	46.50	-9	2,664	-0.34%
2019/02/25	10	47.52	2	47.55	46.85	8	2,635	0.30%
2019/02/22	13	46.71	10	46.53	47.50	3	2,600	0.12%
2019/02/21	6	46.33	19	46.36	46.80	-13	2,562	-0.51%
2019/02/20	5	45.35	5	45.19	45.35	0	2,492	0.00%
2019/02/19	1	45.95	6	45.88	45.30	-5	2,469	-0.20%
2019/02/18	12	45.48	8	45.61	45.35	4	2,453	0.16%
2019/02/15	14	46.16	6	45.62	45.80	8	2,454	0.33%
2019/02/14	3	46.45	0	0.00	46.80	3	2,468	0.12%
2019/02/13	7	46.68	28	46.46	46.90	-21	2,460	-0.85%
2019/02/12	12	46.05	7	46.64	45.30	5	2,364	0.21%
2019/02/11	22	45.98	4	45.86	45.70	18	2,291	0.79%
2019/01/30	7	45.24	18	45.06	45.50	-11	2,228	-0.49%
2019/01/29	11	43.46	5	43.45	43.80	6	2,086	0.29%
2019/01/28	0	0.00	27	42.86	43.00	-27	2,042	-1.32%
2019/01/25	0	0.00	3	42.80	42.75	-3	2,051	-0.15%
2019/01/24	1	43.35	0	0.00	42.70	1	2,083	0.05%
2019/01/23	20	42.84	10	42.17	43.00	10	2,092	0.48%
2019/01/22	0	0.00	7	42.13	41.60	-7	2,078	-0.34%
2019/01/21	0	0.00	8	41.19	41.50	-8	2,039	-0.39%
2019/01/18	11	40.83	0	0.00	40.70	11	2,016	0.55%
2019/01/16	16	40.88	17	40.85	40.70	-1	2,002	-0.05%
2019/01/15	0	0.00	1	40.00	40.00	-1	1,986	-0.05%
2019/01/14	2	39.43	0	0.00	39.35	2	1,994	0.10%
2019/01/11	1	39.75	7	39.60	39.60	-6	2,006	-0.30%
2019/01/10	3	39.70	0	0.00	39.50	3	2,009	0.15%
2019/01/09	3	39.90	0	0.00	40.00	3	1,995	0.15%
2019/01/08	20	39.35	0	0.00	39.30	20	1,984	1.01%
2019/01/07	0	0.00	2	39.70	39.80	-2	1,983	-0.10%
2019/01/02	20	38.60	0	0.00	38.55	20	2,031	0.98%
2018/12/28	1	38.05	0	0.00	38.05	1	2,066	0.05%
2018/12/27	1	39.00	0	0.00	38.30	1	2,113	0.05%
2018/12/26	2	38.40	0	0.00	38.30	2	2,120	0.09%
2018/12/25	2	37.80	0	0.00	38.30	2	2,132	0.09%
2018/12/24	1	38.70	0	0.00	38.70	1	2,151	0.05%
2018/12/22	1	38.55	0	0.00	38.60	1	2,222	0.04%
2018/12/20	2	37.60	0	0.00	37.60	2	2,240	0.09%
2018/12/19	4	38.35	0	0.00	38.30	4	2,253	0.18%
2018/12/18	4	39.43	1	39.50	39.30	3	2,254	0.13%
2018/12/17	1	40.35	1	40.65	40.15	0	2,288	0.00%
2018/12/13	1	41.00	0	0.00	41.10	1	2,323	0.04%
2018/12/12	1	41.65	1	41.55	41.85	0	2,411	0.00%
2018/12/11	10	40.54	4	41.15	40.20	6	2,521	0.24%
2018/12/10	13	42.14	0	0.00	41.25	13	2,549	0.51%
2018/12/07	20	42.89	23	43.11	43.10	-3	2,552	-0.12%
2018/12/06	3	40.38	1	40.10	40.90	2	2,542	0.08%
2018/12/05	1	40.20	0	0.00	40.15	1	2,631	0.04%
2018/11/19	0	0.00	1	41.20	41.05	-1	3,885	-0.03%
2018/11/16	3	41.07	6	40.97	41.00	-3	3,916	-0.08%
2018/11/13	5	40.00	0	0.00	40.30	5	4,022	0.12%
2018/11/12	1	41.15	0	0.00	41.00	1	4,013	0.02%
2018/11/09	0	0.00	7	42.80	42.80	-7	4,011	-0.17%
2018/11/08	1	43.60	1	43.45	43.45	0	4,023	0.00%
2018/11/07	11	42.31	10	42.47	42.50	1	4,065	0.02%
2018/11/05	1	44.30	0	0.00	43.40	1	4,150	0.02%
2018/11/02	2	43.63	0	0.00	44.00	2	4,180	0.05%
2018/11/01	6	43.34	4	43.08	43.00	2	4,212	0.05%
2018/10/31	13	43.05	11	43.05	42.50	2	4,270	0.05%
2018/10/30	1	43.80	1	44.05	44.00	0	4,284	0.00%
2018/10/24	2	46.25	0	0.00	46.35	2	4,662	0.04%
2018/10/23	11	48.19	5	47.75	47.30	6	4,717	0.13%
2018/10/22	0	0.00	6	48.66	49.50	-6	4,816	-0.12%
2018/10/19	1	46.90	1	46.90	46.90	0	4,946	0.00%
2018/10/17	2	47.13	0	0.00	47.05	2	5,040	0.04%
2018/10/16	2	47.30	4	47.95	47.60	-2	5,036	-0.04%
2018/10/15	4	47.18	4	46.78	47.50	0	5,038	0.00%
2018/10/12	0	0.00	1	47.50	47.00	-1	5,025	-0.02%
2018/10/09	0.1	50.10	0	0.00	50.20	0.1	4,960	0.00%
2018/10/08	3	49.72	3	49.83	49.10	0	4,942	0.00%
2018/10/05	12	50.84	12	51.28	50.50	0	4,929	0.00%
2018/10/03	1	52.50	0	0.00	52.30	1	4,946	0.02%
2018/10/02	4	52.80	5	52.94	52.80	-1	4,960	-0.02%
2018/10/01	16	54.43	15	54.58	53.80	1	4,955	0.02%
2018/09/28	2	52.40	13	52.95	53.80	-11	4,890	-0.22%
2018/09/27	7	52.66	8	52.55	52.60	-1	4,873	-0.02%
2018/09/26	15	53.15	7	53.91	52.60	8	4,858	0.16%
2018/09/25	4	53.03	8	53.39	53.40	-4	4,824	-0.08%
2018/09/21	15	54.96	21	54.65	54.00	-6	4,770	-0.13%
2018/09/20	25	56.25	7	57.11	56.50	18	4,728	0.38%
2018/09/19	4	56.20	4	56.20	56.50	0	4,701	0.00%
2018/09/18	15	56.20	32	55.80	55.30	-17	4,714	-0.36%
2018/09/17	13	55.71	9	55.62	56.30	4	4,603	0.09%
2018/09/14	46	53.06	55	53.24	52.90	-9	4,489	-0.20%
2018/09/13	44	54.24	34	54.95	54.00	10	4,422	0.23%
2018/09/12	18	55.15	14	54.97	55.50	4	4,369	0.09%
2018/09/11	4	53.95	4	54.45	54.40	0	4,296	0.00%
2018/09/10	10	51.54	5	51.54	52.40	5	4,197	0.12%
2018/09/07	6	54.42	10	54.78	53.80	-4	4,156	-0.10%
2018/09/06	12	54.29	31	53.60	53.50	-19	4,068	-0.47%
2018/09/05	61	56.49	53	56.23	56.50	8	3,991	0.20%
2018/09/04	70	57.72	73	57.86	58.20	-3	3,923	-0.08%
2018/09/03	23	56.50	16	56.48	54.30	7	3,764	0.19%
2018/08/31	17	56.96	50	56.84	57.70	-33	3,706	-0.89%
2018/08/30	209	58.00	215	57.18	57.80	-6	3,653	-0.16%	大買/大賣/
2018/08/29	154	54.66	141	54.89	55.10	13	3,366	0.39%	大買/大賣/
2018/08/28	113	54.46	109.8	53.99	55.00	3.2	3,174	0.10%	大買/大賣/
2018/08/27	3	50.40	0	0.00	50.00	3	2,879	0.10%
2018/08/24	9	49.01	8	49.21	49.15	1	2,860	0.03%
2018/08/23	1	50.50	2	50.55	50.30	-1	2,884	-0.03%
2018/08/22	2	50.35	5	49.80	50.50	-3	2,855	-0.11%
2018/08/21	2	49.55	4	48.71	49.60	-2	2,794	-0.07%
2018/08/20	5	48.18	2	47.80	48.00	3	2,757	0.11%
2018/08/17	14	49.78	33	49.88	49.30	-19	2,730	-0.70%
2018/08/16	2	49.70	3	49.70	49.85	-1	2,707	-0.04%
2018/08/15	5	50.64	5.2	50.50	50.80	-0.2	2,674	-0.01%
2018/08/14	9	49.98	11	49.97	51.20	-2	2,647	-0.08%
2018/08/13	9	49.35	14	49.09	49.00	-5	2,581	-0.19%
2018/08/10	2	49.58	4	49.88	49.50	-2	2,526	-0.08%
2018/08/09	70	50.86	93	50.79	50.90	-23	2,488	-0.92%
2018/08/08	52	50.58	80	50.46	50.60	-28	2,439	-1.15%
2018/08/07	41	50.73	70	50.46	51.00	-29	2,374	-1.22%
2018/08/06	55	49.17	32	50.73	48.70	23	2,275	1.01%
2018/08/03	75	50.01	87	50.31	50.50	-12	2,205	-0.54%
2018/08/02	71	50.10	68	50.49	50.00	3	2,130	0.14%
2018/08/01	8	48.55	2	48.20	48.80	6	1,961	0.31%
2018/07/31	14	47.36	13	47.22	47.60	1	1,887	0.05%
2018/07/30	48	47.29	30	47.39	46.50	18	1,804	1.00%
2018/07/27	13	46.14	12	46.36	47.00	1	1,751	0.06%
2018/07/26	8	44.88	2	44.33	45.15	6	1,650	0.36%
2018/07/25	15	43.65	22	43.93	43.00	-7	1,522	-0.46%
2018/07/24	5	41.25	0	0.00	41.45	5	1,425	0.35%
2018/07/23	0	0.00	2	40.80	40.80	-2	1,457	-0.14%
2018/07/18	8	40.11	0	0.00	40.20	8	1,500	0.53%
2018/07/16	13	40.65	0	0.00	41.00	13	1,529	0.85%
2018/07/13	16	40.10	1	41.10	41.00	15	1,570	0.96%
2018/07/12	15	38.99	0	0.00	40.20	15	1,593	0.94%
2018/07/11	0	0.00	1	42.15	42.15	-1	1,558	-0.06%
2018/07/04	2	41.35	0	0.00	41.15	2	1,612	0.12%
2018/06/27	0	0.00	1	41.80	42.65	-1	1,575	-0.06%
2018/06/26	3	40.53	0	0.00	41.30	3	1,532	0.20%
2018/06/25	20	41.93	21	41.76	41.55	-1	1,520	-0.07%
2018/06/22	5	41.95	18	41.93	41.80	-13	1,509	-0.86%
2018/06/20	0	0.00	4	40.80	40.60	-4	1,549	-0.26%
2018/06/19	2	41.20	33	41.40	41.20	-31	1,561	-1.99%
2018/06/15	5	42.27	7	42.90	42.55	-2	1,557	-0.13%
2018/06/14	0	0.00	4	42.28	42.05	-4	1,546	-0.26%
2018/06/13	7	42.82	3	42.73	42.55	4	1,572	0.25%
2018/06/12	0	0.00	7	42.23	42.75	-7	1,611	-0.43%
2018/06/11	2	43.20	2	43.48	43.05	0	1,625	0.00%
2018/06/08	7	42.76	0	0.00	43.00	7	1,649	0.42%
2018/06/07	18	43.08	26	42.91	42.80	-8	1,721	-0.46%
2018/06/06	1	41.60	12	41.78	41.80	-11	1,675	-0.66%
2018/06/05	11	41.42	5	41.55	41.60	6	1,734	0.35%
2018/06/04	2	41.13	0	0.00	41.00	2	1,806	0.11%
2018/06/01	12	40.98	1	41.30	41.15	11	1,959	0.56%
2018/05/31	17	41.12	15	41.65	41.40	2	1,987	0.10%
2018/05/30	2	39.40	0	0.00	40.10	2	1,968	0.10%
2018/05/29	1	40.00	0	0.00	39.80	1	2,023	0.05%
2018/05/28	11	40.16	4	40.20	40.10	7	2,075	0.34%
2018/05/25	4	39.73	3	39.75	39.70	1	2,199	0.05%
2018/05/17	2	39.23	0	0.00	39.20	2	2,749	0.07%
2018/05/14	10	39.25	0	0.00	38.85	10	3,242	0.31%
2018/05/11	19	39.10	0	0.00	39.70	19	3,519	0.54%
2018/04/27	2	39.80	38	39.84	39.60	-36	3,984	-0.90%
2018/04/26	23	42.37	34	42.31	41.35	-11	3,953	-0.28%
2018/04/25	0	0.00	7	42.97	43.45	-7	3,972	-0.18%
2018/04/24	0	0.00	33	42.99	42.85	-33	3,977	-0.83%
2018/04/23	4	43.84	13	44.07	43.30	-9	3,971	-0.23%
2018/04/20	5	44.70	1	45.05	44.60	4	3,955	0.10%
2018/04/19	0	0.00	11	45.68	45.80	-11	3,932	-0.28%
2018/04/18	29	45.19	22	45.23	45.35	7	3,892	0.18%
2018/04/17	9	43.91	17	44.13	44.75	-8	3,847	-0.21%
2018/04/16	20	44.47	4	44.58	44.30	16	3,842	0.42%
2018/04/13	12	44.94	3	44.70	44.60	9	3,838	0.23%
2018/04/12	7	45.17	5	45.59	45.40	2	3,798	0.05%
2018/04/11	43	44.09	8	43.98	44.00	35	3,730	0.94%
2018/04/10	1	43.40	103	43.24	43.45	-102	3,716	-2.74%	大賣/鉅額交易
2018/04/09	12	43.38	0	0.00	43.25	12	3,728	0.32%
2018/04/03	2	43.75	12	43.69	44.05	-10	3,720	-0.27%
2018/04/02	3	43.90	3	43.82	43.75	0	3,710	0.00%
2018/03/30	4	43.05	0	0.00	43.10	4	3,699	0.11%
2018/03/28	0	0.00	10	43.53	43.70	-10	3,686	-0.27%
2018/03/27	0	0.00	3	44.15	43.65	-3	3,675	-0.08%
2018/03/26	29	42.20	17	42.29	42.90	12	3,654	0.33%
2018/03/23	13	42.31	5	42.54	42.40	8	3,627	0.22%
2018/03/21	3	44.35	20	44.31	44.10	-17	3,578	-0.48%
2018/03/20	3	44.15	3	44.35	44.35	0	3,575	0.00%
2018/03/19	6	45.03	0	0.00	44.75	6	3,576	0.17%
2018/03/16	10	44.50	24	44.71	45.75	-14	3,554	-0.39%
2018/03/15	0	0.00	32	45.26	45.20	-32	3,500	-0.91%
2018/03/14	8	45.07	35	45.20	45.05	-27	3,476	-0.78%
2018/03/13	3	45.22	6	45.06	44.80	-3	3,440	-0.09%
2018/03/12	58	43.38	10	43.75	43.55	48	3,354	1.43%
2018/03/09	31	43.62	1	43.25	43.40	30	3,324	0.90%
2018/03/08	51	45.52	74	44.93	44.50	-23	3,254	-0.71%
2018/03/07	45	45.31	65	45.48	45.95	-20	3,155	-0.63%
2018/03/06	2	44.00	6	43.94	43.90	-4	3,008	-0.13%
2018/03/05	6	43.05	5	43.21	43.50	1	2,986	0.03%
2018/03/02	47.1	42.97	14	43.03	42.85	33.1	2,944	1.12%
2018/03/01	24	44.32	19	44.64	44.20	5	2,883	0.17%
2018/02/27	14	45.22	20	45.09	44.85	-6	2,831	-0.21%
2018/02/26	60	44.54	47	44.45	45.00	13	2,694	0.48%
2018/02/23	0	0.00	25.4	42.56	42.55	-25.4	2,495	-1.02%
2018/02/22	39	42.52	0	0.00	42.20	39	2,445	1.59%
2018/02/21	0	0.00	2	42.13	41.95	-2	2,388	-0.08%
2018/02/12	1	41.50	1	41.50	41.30	0	2,330	0.00%
2018/02/09	12	42.18	15	41.98	42.20	-3	2,255	-0.13%
2018/02/08	1	41.65	14	41.79	42.35	-13	2,122	-0.61%
2018/02/07	43	41.80	18	42.01	41.35	25	2,024	1.23%
2018/02/06	21	42.12	23	41.22	40.50	-2	1,883	-0.11%
2018/02/05	23	42.81	19	42.93	43.70	4	1,626	0.25%
2018/02/02	42	40.68	31	40.81	41.90	11	1,332	0.83%
2018/02/01	5	38.68	30	38.87	38.90	-25	1,128	-2.22%
2018/01/31	7	38.61	14	38.53	38.30	-7	1,051	-0.67%
2018/01/30	2	36.55	0	0.00	36.95	2	856	0.23%
2018/01/26	2	36.20	0	0.00	36.20	2	798	0.25%
2018/01/25	5	36.26	0	0.00	36.10	5	803	0.62%
2018/01/24	5	35.98	0	0.00	36.05	5	830	0.60%
2018/01/22	6	35.63	1	35.65	35.70	5	820	0.61%
2018/01/19	12	36.20	13	36.12	36.00	-1	825	-0.12%
2018/01/18	10	35.50	1	35.60	35.45	9	776	1.16%
2018/01/15	1	35.15	21	35.23	35.20	-20	761	-2.63%
2018/01/12	6	35.33	1	35.30	35.40	5	756	0.66%
2018/01/11	1	34.95	1	34.95	34.95	0	743	0.00%
2018/01/10	20	34.96	0	0.00	34.90	20	741	2.70%
2018/01/05	2	34.85	0	0.00	34.85	2	736	0.27%
2018/01/04	6	34.75	2	34.80	34.75	4	792	0.50%
2018/01/03	0	34.90	0	0.00	34.95	0	795	0.00%
2018/01/02	0	34.50	0	0.00	34.50	0	772	0.00%