華星光 (4979)-凱基-士林券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
153.0
漲跌
▲5.0
漲幅
+3.38%
成交量
9,844張
產業
上櫃通信網路類股
408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

華星光 (4979)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	4	151.50	9	150.78	153.00	-5	19,420	-0.03%
2024/11/20	5	147.00	3	149.50	148.00	2	19,356	0.01%
2024/11/19	0.1	145.50	8	145.32	147.50	-7.9	19,472	-0.04%
2024/11/18	9	141.78	0	0.00	141.00	9	19,553	0.05%
2024/11/15	5	150.00	5	152.00	146.00	0	19,574	0.00%
2024/11/14	0	0.00	11	156.00	152.00	-11	19,410	-0.06%
2024/11/13	20	154.45	3	154.17	149.50	17	19,192	0.09%
2024/11/12	6	155.33	5.1	157.99	157.50	0.9	18,911	0.00%
2024/11/11	12	158.88	12	160.08	157.50	0	18,964	0.00%
2024/11/08	36	158.61	81	159.04	159.00	-45	18,684	-0.24%
2024/11/07	13.5	152.00	10	153.15	150.00	3.5	18,117	0.02%
2024/11/06	0	0.00	6	150.58	151.50	-6	17,935	-0.03%
2024/11/05	12	149.21	3	149.33	147.00	9	17,804	0.05%
2024/11/04	11	145.77	25.1	145.16	147.50	-14.1	17,688	-0.08%
2024/11/01	1	141.50	4	142.38	142.50	-3	17,533	-0.02%
2024/10/30	2	139.00	0	0.00	139.50	2	17,470	0.01%
2024/10/29	6	139.75	1	139.50	141.00	5	17,387	0.03%
2024/10/28	6	142.58	1	142.50	142.50	5	17,240	0.03%
2024/10/25	2	143.50	1	142.00	142.00	1	17,127	0.01%
2024/10/24	5	144.50	1	143.00	143.00	4	17,102	0.02%
2024/10/23	0	0.00	3	149.17	151.00	-3	16,932	-0.02%
2024/10/22	3	147.00	2	150.25	145.50	1	16,736	0.01%
2024/10/21	8	146.00	0	0.00	143.50	8	16,512	0.05%
2024/10/18	9	150.14	25.2	150.83	145.00	-16.2	16,332	-0.10%
2024/10/17	14	154.07	3	154.83	154.00	11	15,905	0.07%
2024/10/16	12.1	154.53	6.1	153.93	154.50	6	15,738	0.04%
2024/10/15	16	162.59	27.1	161.20	156.50	-11.1	15,472	-0.07%
2024/10/14	2	154.25	6	157.84	158.00	-4	14,676	-0.03%
2024/10/11	13	155.92	21.1	155.04	154.00	-8.1	14,277	-0.06%
2024/10/09	26	158.33	13.1	157.15	154.00	12.9	13,921	0.09%
2024/10/08	11	154.50	2.1	152.76	151.50	8.9	13,472	0.07%
2024/10/07	2	155.50	1	159.50	156.00	1	13,112	0.01%
2024/10/04	6	157.08	21.1	155.05	155.00	-15.1	12,652	-0.12%
2024/10/01	8	151.13	11.1	152.14	154.50	-3.1	12,026	-0.03%
2024/09/30	9	143.06	1	143.00	144.50	8	11,235	0.07%
2024/09/27	9	153.06	5.1	154.90	142.00	3.9	11,001	0.04%
2024/09/26	6	148.25	19.2	146.39	150.00	-13.2	9,963	-0.13%
2024/09/25	10	144.75	11	145.77	142.00	-1	9,515	-0.01%
2024/09/24	7	141.71	9	141.83	141.50	-2	9,069	-0.02%
2024/09/23	7	146.21	7	147.79	141.00	0	8,767	0.00%
2024/09/20	3	143.67	1	142.02	141.50	2	8,212	0.02%
2024/09/19	12	138.58	5.2	139.39	144.50	6.8	7,931	0.09%
2024/09/18	7.1	134.44	11.1	135.26	135.50	-4	7,478	-0.05%
2024/09/16	5	129.10	1	128.00	128.00	4	6,933	0.06%
2024/09/13	14	132.68	1	132.00	132.50	13	6,859	0.19%
2024/09/12	0	0.00	6.1	121.13	129.00	-6.1	6,422	-0.09%
2024/09/11	1	120.00	0	0.00	117.50	1	6,146	0.02%
2024/09/10	8	120.19	4	121.75	117.50	4	5,789	0.07%
2024/09/09	3	111.50	5	113.50	113.50	-2	5,352	-0.04%
2024/09/05	2	109.25	1	108.50	106.00	1	5,440	0.02%
2024/09/02	1	115.50	1	119.00	116.00	0	5,551	0.00%
2024/08/30	0	0.00	1	112.00	116.50	-1	5,469	-0.02%
2024/08/29	3	114.00	15	115.70	115.00	-12	5,358	-0.22%
2024/08/28	4	114.38	12.1	115.00	115.00	-8.1	5,370	-0.15%
2024/08/27	5	111.80	0	0.00	111.50	5	5,390	0.09%
2024/08/26	0	0.00	101	113.84	111.00	-101	5,345	-1.89%	大賣/鉅額交易
2024/08/23	22	114.91	28	115.30	115.00	-6	5,424	-0.11%
2024/08/22	11	114.14	1	114.00	114.00	10	5,471	0.18%
2024/08/21	32	114.42	286	113.50	114.00	-254	5,659	-4.49%	大賣/鉅額交易
2024/08/20	15	113.23	5	112.60	111.50	10	5,825	0.17%
2024/08/19	118	107.39	5	108.10	112.00	113	6,035	1.87%	大買/鉅額交易
2024/08/16	92	102.80	1	102.00	102.00	91	6,072	1.50%
2024/08/15	0	0.00	2	99.35	98.70	-2	5,989	-0.03%
2024/08/14	1	99.80	1	99.50	97.30	0	5,952	0.00%
2024/08/13	7	101.04	4	97.00	96.90	3	5,883	0.05%
2024/08/12	7	93.59	9	95.77	100.00	-2	5,681	-0.04%
2024/08/09	3	93.20	0	0.00	91.00	3	5,620	0.05%
2024/08/07	0	0.00	1	85.20	89.70	-1	5,447	-0.02%
2024/08/06	2.1	81.32	27	83.38	81.60	-24.9	5,423	-0.46%
2024/08/05	1.1	89.41	4	89.53	89.40	-2.9	5,460	-0.05%
2024/08/02	0.2	101.00	0	0.00	99.30	0.2	5,544	0.00%
2024/07/31	1	104.00	0	0.00	104.00	1	5,560	0.02%
2024/07/30	1	100.50	1	103.00	103.50	0	5,555	0.00%
2024/07/29	1	103.50	0	0.00	103.00	1	5,518	0.02%
2024/07/26	1.2	108.50	0	0.00	108.50	1.2	5,504	0.02%
2024/07/23	0	0.00	0	113.50	113.00	0	5,525	0.00%
2024/07/22	0	0.00	2	118.00	116.00	-2	5,528	-0.04%
2024/07/17	16	135.06	1	131.50	132.50	15	5,522	0.27%
2024/07/16	0	0.00	7.3	126.97	127.50	-7.3	5,463	-0.13%
2024/07/10	71	136.45	3	134.67	132.50	68	5,736	1.19%
2024/07/09	0	0.00	1	130.00	129.00	-1	5,611	-0.02%
2024/07/08	0	0.00	1	125.00	125.50	-1	5,582	-0.02%
2024/07/05	16	127.88	12	129.50	128.50	4	5,590	0.07%
2024/07/03	1	126.00	0	0.00	125.50	1	5,588	0.02%
2024/07/01	0	0.00	1	127.00	126.50	-1	5,585	-0.02%
2024/06/28	8	126.88	0	0.00	126.50	8	5,609	0.14%
2024/06/27	0	0.00	2	125.50	123.50	-2	5,653	-0.04%
2024/06/26	1	129.00	0	0.00	125.50	1	5,675	0.02%
2024/06/25	1	124.50	40	124.08	126.00	-39	5,709	-0.68%
2024/06/24	1	130.50	1	132.00	126.50	0	5,848	0.00%
2024/06/21	2	136.75	1	137.00	136.00	1	5,955	0.02%
2024/06/20	2	136.25	1	136.50	138.50	1	5,966	0.02%
2024/06/19	2	134.75	0	0.00	135.50	2	5,941	0.03%
2024/06/18	3	143.33	7	142.71	140.50	-4	5,906	-0.07%
2024/06/17	7	140.07	3	140.50	139.50	4	5,849	0.07%
2024/06/14	0	0.00	47	139.84	142.50	-47	5,803	-0.81%
2024/06/13	5	144.90	7	144.57	146.00	-2	5,682	-0.04%
2024/06/12	9	146.67	17	149.06	145.00	-8	5,682	-0.14%
2024/06/11	49	144.00	16	144.03	141.00	33	5,536	0.60%
2024/06/07	1	138.00	2	137.00	136.00	-1	5,495	-0.02%
2024/06/06	0	0.00	1	138.50	138.00	-1	5,504	-0.02%
2024/06/04	1	139.50	2	139.00	136.00	-1	5,653	-0.02%
2024/06/03	45	139.00	0	0.00	139.00	45	5,778	0.78%
2024/05/31	18	138.42	37	135.66	131.50	-19	5,711	-0.33%
2024/05/29	253	148.50	132	147.39	145.50	121	5,749	2.10%	大買/大賣/鉅額交易
2024/05/28	21	149.74	62	147.25	148.00	-41	5,636	-0.73%
2024/05/27	60	151.42	187	147.31	149.00	-127	5,556	-2.29%	大賣/鉅額交易
2024/05/24	223	143.63	55	141.47	139.50	168	5,604	3.00%	大買/鉅額交易
2024/05/23	2	136.50	38	137.55	143.50	-36	5,415	-0.66%
2024/05/22	1	130.00	57	130.39	130.50	-56	5,258	-1.07%
2024/05/21	1	119.00	0	0.00	119.00	1	5,254	0.02%
2024/05/16	28	124.00	0	0.00	120.00	28	6,280	0.45%
2024/05/14	10	122.00	0	123.00	122.00	10	6,451	0.15%
2024/05/10	0	0.00	1	121.00	120.50	-1	6,533	-0.02%
2024/05/09	2	128.50	2	128.25	124.00	0	6,567	0.00%
2024/05/07	1	122.00	0	0.00	118.00	1	6,433	0.02%
2024/04/30	0	0.00	0.5	121.50	121.50	-0.5	6,500	-0.01%
2024/04/29	1.5	117.50	1.1	116.19	120.00	0.5	6,604	0.01%
2024/04/26	0	0.00	1	115.50	115.00	-1	6,617	-0.02%
2024/04/25	3	117.50	1	118.00	114.00	2	6,690	0.03%
2024/04/24	1	114.00	1	115.50	115.00	0	6,937	0.00%
2024/04/23	1	112.00	0	0.00	112.50	1	7,059	0.01%
2024/04/22	0	0.00	1	113.00	111.00	-1	7,104	-0.01%
2024/04/19	1	120.00	26	118.00	118.00	-25	7,153	-0.35%
2024/04/18	26	116.50	0	0.00	122.00	26	7,281	0.36%
2024/04/16	23.3	108.05	0	110.00	108.00	23.3	7,667	0.30%
2024/04/11	0	0.00	0.1	129.00	126.50	-0.1	7,811	0.00%
2024/04/10	1.1	127.45	3	130.01	131.00	-1.9	7,845	-0.02%
2024/04/09	1	123.50	1	123.00	123.00	0	7,839	0.00%
2024/04/08	0.3	124.50	0	0.00	123.50	0.3	7,997	0.00%
2024/04/01	2	126.51	2	128.75	129.00	0	8,479	0.00%
2024/03/29	1	122.50	5	124.00	124.00	-4	8,603	-0.05%
2024/03/28	7	122.07	2	122.00	122.00	5	8,650	0.06%
2024/03/27	41.1	121.20	0	0.00	120.50	41.1	8,756	0.47%
2024/03/26	5	132.00	3.1	133.14	130.00	2	8,752	0.02%
2024/03/25	1.1	143.55	1.5	144.17	144.00	-0.4	8,709	0.00%
2024/03/22	3	138.67	1	139.50	139.00	2	8,783	0.02%
2024/03/21	0.5	139.00	0	0.00	138.00	0.5	8,806	0.01%
2024/03/20	2	142.75	2	142.25	141.00	0	8,816	0.00%
2024/03/19	1	147.00	0	0.00	147.00	1	8,862	0.01%
2024/03/14	9	147.50	4	151.63	147.50	5	9,831	0.05%
2024/03/13	2	160.00	0	0.00	151.50	2	10,057	0.02%
2024/03/11	0	0.00	2	153.00	154.50	-2	10,105	-0.02%
2024/03/08	7	148.36	3	150.50	148.50	4	10,127	0.04%
2024/03/07	1	155.51	0	0.00	155.00	1	10,062	0.01%
2024/03/06	7	158.93	0	0.00	158.00	7	10,002	0.07%
2024/03/05	3	162.66	10	165.70	162.00	-7	10,160	-0.07%
2024/03/04	3	166.00	2.2	162.74	164.50	0.9	10,361	0.01%
2024/03/01	1	157.50	0	0.00	156.00	1	10,240	0.01%
2024/02/29	1	155.00	0	0.00	156.00	1	10,254	0.01%
2024/02/27	7.1	164.60	7	160.93	157.00	0.1	10,264	0.00%
2024/02/26	7	168.14	4	170.25	169.00	3	10,059	0.03%
2024/02/23	6.1	165.36	6	166.25	165.00	0.1	9,991	0.00%
2024/02/22	1	161.50	1	163.00	162.50	0	10,087	0.00%
2024/02/21	4.2	170.38	6.2	165.58	164.50	-2	9,981	-0.02%
2024/02/20	9	162.11	8	162.81	161.00	1	9,819	0.01%
2024/02/19	5	154.70	4	155.63	155.00	1	9,389	0.01%
2024/02/16	16	150.50	2	151.75	151.00	14	9,275	0.15%
2024/02/15	2	148.00	1	150.00	149.50	1	9,195	0.01%
2024/02/01	4	146.00	5	146.70	146.00	-1	9,201	-0.01%
2024/01/30	0	0.00	1	144.00	143.50	-1	9,159	-0.01%
2024/01/25	1	140.00	3	141.50	140.00	-2	9,200	-0.02%
2024/01/23	2	146.50	1	145.00	145.50	1	9,467	0.01%
2024/01/19	5	140.40	10	139.75	139.00	-5	9,717	-0.05%
2024/01/18	3	141.17	11	140.95	138.50	-8	9,821	-0.08%
2024/01/17	1	151.00	0.1	155.00	150.00	0.9	9,799	0.01%
2024/01/16	4	149.50	0	0.00	149.50	4	10,251	0.04%
2024/01/15	3	153.17	6	151.00	151.00	-3	10,264	-0.03%
2024/01/12	12	151.70	3	153.33	151.00	9	10,324	0.09%
2024/01/11	2	152.00	3	153.17	155.00	-1	10,410	-0.01%
2024/01/10	0	0.00	3.1	142.73	143.50	-3.1	10,287	-0.03%
2024/01/08	0.1	144.50	0	0.00	141.00	0.1	10,711	0.00%
2024/01/05	1	145.00	0	0.00	143.00	1	11,319	0.01%
2024/01/04	8	141.00	8	140.50	141.00	0	11,466	0.00%
2024/01/03	2.1	140.98	6	140.67	139.00	-4	11,586	-0.03%
2024/01/02	11	140.36	9	140.00	140.50	2	11,620	0.02%
2023/12/29	1.1	144.93	0	0.00	144.00	1.1	11,662	0.01%
2023/12/28	12	149.88	8	155.31	146.00	4	11,708	0.03%
2023/12/27	3	160.83	1	160.50	157.00	2	11,662	0.02%
2023/12/26	8	160.19	1.3	164.12	165.00	6.7	11,805	0.06%
2023/12/25	2	163.50	0	0.00	162.00	2	11,891	0.02%
2023/12/22	4	169.63	1	175.00	168.50	3	12,316	0.02%
2023/12/21	3	174.33	4	173.88	174.00	-1	12,485	-0.01%
2023/12/20	0	0.00	1	172.50	172.50	-1	12,573	-0.01%
2023/12/18	1	161.95	0	0.00	161.00	1	13,028	0.01%
2023/12/15	2	165.25	6	163.42	163.00	-4	13,440	-0.03%
2023/12/14	10	170.50	10	168.50	166.50	0	14,011	0.00%
2023/12/13	13	165.74	10	170.00	165.50	3	14,488	0.02%
2023/12/12	12	171.71	8.2	171.60	169.50	3.8	14,375	0.03%
2023/12/11	1	192.00	0	0.00	178.50	1	14,695	0.01%
2023/12/08	0	175.00	4.1	176.01	177.50	-4.1	14,104	-0.03%
2023/12/06	0	0.00	2	172.50	172.00	-2	13,774	-0.01%
2023/12/05	1.1	171.18	0.2	173.50	174.50	0.9	13,622	0.01%
2023/12/04	0	0.00	4	171.00	170.50	-4	13,532	-0.03%
2023/12/01	4.2	171.19	0.1	170.50	171.00	4.2	13,401	0.03%
2023/11/30	20	171.53	22	172.86	174.00	-2	13,284	-0.02%
2023/11/29	1.1	170.90	2.4	168.58	167.00	-1.3	13,092	-0.01%
2023/11/28	0.1	159.00	0	0.00	158.00	0.1	12,814	0.00%
2023/11/27	1	157.00	0	0.00	158.50	1	12,786	0.01%
2023/11/24	2	165.00	2	163.50	161.00	0	12,997	0.00%
2023/11/22	0.1	165.00	0	0.00	165.50	0.1	13,298	0.00%
2023/11/21	2.1	167.53	2.6	172.65	170.00	-0.5	13,415	0.00%
2023/11/20	1	158.50	0	0.00	158.50	1	13,478	0.01%
2023/11/17	2.1	161.14	1	163.00	160.00	1.1	13,757	0.01%
2023/11/16	1.1	168.00	1	170.00	170.00	0.1	13,955	0.00%
2023/11/15	5.1	176.57	1	171.00	171.00	4.1	13,951	0.03%
2023/11/14	2	173.00	0	0.00	176.50	2	13,895	0.01%
2023/11/13	0.1	168.00	0.2	174.00	174.00	-0.1	13,897	0.00%
2023/11/10	2.1	172.48	0	0.00	172.00	2.1	13,881	0.02%
2023/11/09	0.3	171.67	1	181.50	181.50	-0.7	13,838	-0.01%
2023/11/08	1	184.00	1.2	180.50	185.00	-0.2	13,719	0.00%
2023/11/07	0	0.00	63	177.26	178.00	-63	13,695	-0.46%
2023/11/06	0	0.00	2	172.25	176.00	-2	13,672	-0.01%
2023/11/03	1	173.50	3	173.67	168.50	-2	13,643	-0.01%
2023/11/01	1	163.00	2.2	160.84	166.00	-1.2	13,635	-0.01%
2023/10/31	1.2	158.83	1	159.50	153.50	0.2	13,517	0.00%
2023/10/30	25	158.70	100.4	158.00	160.00	-75.4	13,589	-0.55%
2023/10/27	1	159.50	1	157.00	156.00	0	13,992	0.00%
2023/10/25	1.2	154.04	8	152.81	152.50	-6.9	14,533	-0.05%
2023/10/24	4.2	160.83	3.7	160.63	158.00	0.6	14,860	0.00%
2023/10/23	7.1	152.00	2	154.00	154.00	5.1	14,338	0.04%
2023/10/20	1	151.00	0.5	150.50	152.50	0.5	14,326	0.00%
2023/10/19	14	155.71	11	156.05	155.50	3	14,217	0.02%
2023/10/18	1	153.00	2	155.25	156.00	-1	13,995	-0.01%
2023/10/17	3	155.50	1	152.50	152.50	2	13,801	0.01%
2023/10/16	3	155.67	3	156.67	156.50	0	13,476	0.00%
2023/10/13	3.1	155.90	2	154.00	151.50	1.1	13,271	0.01%
2023/10/12	0	0.00	1.2	153.00	153.00	-1.2	12,622	-0.01%
2023/10/11	1	140.00	6	141.00	139.50	-5	12,368	-0.04%
2023/10/06	1	139.00	1	141.50	138.50	0	12,263	0.00%
2023/10/05	5	140.00	13	140.27	138.50	-8	12,195	-0.07%
2023/10/04	8	135.00	10	141.40	141.50	-2	12,040	-0.02%
2023/10/03	4	139.88	1	137.00	137.00	3	12,275	0.02%
2023/10/02	6	140.92	7	142.00	138.00	-1	12,863	-0.01%
2023/09/28	81.1	142.54	0	0.00	143.00	81.1	13,267	0.61%
2023/09/27	2	140.50	36	143.50	144.00	-34	13,517	-0.25%
2023/09/26	22.1	134.34	6	135.92	134.50	16.1	13,603	0.12%
2023/09/25	10	130.45	7	130.79	133.00	3	13,526	0.02%
2023/09/22	3	130.33	1	129.52	133.00	2	13,849	0.01%
2023/09/21	40	124.78	21	125.26	125.50	19	14,184	0.13%
2023/09/20	12	128.38	11	129.00	131.00	1	14,044	0.01%
2023/09/19	12.5	135.87	6	140.67	128.00	6.5	13,901	0.05%
2023/09/18	25.3	146.76	14	146.57	142.00	11.3	13,496	0.08%
2023/09/15	2.3	157.50	0	0.00	157.50	2.3	13,461	0.02%
2023/09/14	61.2	178.24	26	179.15	175.00	35.2	13,913	0.25%
2023/09/13	0	0.00	0.2	172.50	175.00	-0.2	13,586	0.00%
2023/09/12	0.1	164.00	1	161.00	162.50	-1	14,108	-0.01%
2023/09/08	0.1	165.00	1	168.00	168.00	-0.9	14,773	-0.01%
2023/09/07	0	0.00	0.3	163.50	163.50	-0.3	15,290	0.00%
2023/09/05	0	0.00	0.4	167.00	167.00	-0.4	16,290	0.00%
2023/09/04	1	167.00	0	0.00	168.00	1	16,634	0.01%
2023/09/01	0.1	158.00	0	0.00	159.50	0.1	17,271	0.00%
2023/08/31	0	0.00	1	159.00	156.50	-1	17,584	-0.01%
2023/08/30	2	158.25	4	158.25	157.00	-2	18,058	-0.01%
2023/08/29	6	159.75	0	0.00	160.00	6	18,805	0.03%
2023/08/28	8.1	153.73	11	148.55	150.00	-3	19,221	-0.02%
2023/08/25	7.4	159.78	4	160.00	157.00	3.4	19,358	0.02%
2023/08/24	17	173.76	43.1	174.45	174.00	-26.1	19,910	-0.13%
2023/08/23	4.1	166.55	9	162.94	166.00	-4.9	20,112	-0.02%
2023/08/22	28.2	169.25	5	170.20	160.00	23.2	20,234	0.11%
2023/08/17	0	0.00	2.4	171.71	173.50	-2.4	20,017	-0.01%
2023/08/16	0	0.00	0.1	165.50	167.00	-0.1	20,088	0.00%
2023/08/15	1	158.49	1	158.50	158.50	0	20,242	0.00%
2023/08/14	0	0.00	1	140.00	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	2	139.00	141.00	-2	20,308	-0.01%
2023/08/10	0	133.50	4	133.50	133.50	-4	20,358	-0.02%
2023/08/09	0	148.00	0	0.00	148.00	0	20,442	0.00%
2023/08/08	1	153.50	1	145.50	148.00	0	20,561	0.00%
2023/08/07	1	152.50	2	146.50	151.00	-1	20,689	0.00%
2023/08/02	14	163.61	4	162.50	155.00	10	21,105	0.05%
2023/08/01	13.2	176.06	20	176.28	172.00	-6.9	20,906	-0.03%
2023/07/31	49.2	196.22	17	198.65	179.00	32.2	20,525	0.16%
2023/07/28	13	194.58	35.6	193.50	198.50	-22.6	20,047	-0.11%
2023/07/27	32.2	183.83	23	187.20	180.50	9.2	19,880	0.05%
2023/07/26	2	183.50	0	0.00	179.00	2	19,433	0.01%
2023/07/25	6.2	181.89	4	180.00	177.00	2.2	19,656	0.01%
2023/07/24	3	183.83	5	183.00	187.00	-2	19,780	-0.01%
2023/07/21	3.2	170.66	0	0.00	177.50	3.2	19,954	0.02%
2023/07/20	3	165.00	6.1	163.19	169.50	-3.1	20,169	-0.02%
2023/07/19	4.1	153.27	2	150.50	154.50	2.1	20,258	0.01%
2023/07/18	8	155.38	2	152.00	151.50	6	20,636	0.03%
2023/07/17	6	169.42	1	164.00	168.00	5	20,891	0.02%
2023/07/14	2	163.25	5.1	166.77	171.00	-3.1	21,644	-0.01%
2023/07/13	2.1	154.77	7	158.14	155.50	-5	21,909	-0.02%
2023/07/12	0	0.00	5.2	144.85	149.00	-5.2	21,976	-0.02%
2023/07/11	10	139.90	5	140.00	140.00	5	22,120	0.02%
2023/07/10	7	147.57	15	144.47	135.50	-8	22,570	-0.04%
2023/07/07	20	134.30	12	135.67	139.50	8	22,534	0.04%
2023/07/06	41	132.72	42.3	134.77	127.00	-1.3	22,047	-0.01%
2023/07/05	87.3	125.74	14	128.25	125.50	73.3	21,434	0.34%
2023/07/04	2	122.50	24	123.19	125.50	-22	21,112	-0.10%
2023/07/03	2	113.00	51	111.06	114.50	-49	20,806	-0.24%
2023/06/30	3	101.07	6.1	100.54	104.50	-3.1	20,712	-0.01%
2023/06/29	3.1	99.10	6	98.62	98.70	-2.9	20,341	-0.01%
2023/06/28	23	92.77	103	97.40	97.90	-80	19,893	-0.40%	大賣/
2023/06/27	7	86.71	12	88.38	89.00	-5	20,094	-0.02%
2023/06/26	5.2	89.22	5	90.04	90.10	0.2	19,866	0.00%
2023/06/21	1	91.00	1.2	90.98	92.20	-0.2	19,708	0.00%
2023/06/20	5.1	85.90	1	86.40	88.60	4.1	19,208	0.02%
2023/06/19	8.1	89.38	6	90.12	90.70	2.1	18,768	0.01%
2023/06/16	32	90.94	33.1	91.62	92.10	-1.1	18,565	-0.01%
2023/06/15	2	83.30	0	0.00	84.80	2	18,196	0.01%
2023/06/14	2.1	80.79	5.1	82.42	84.30	-3	18,049	-0.02%
2023/06/13	6.1	77.10	16.1	79.40	79.40	-10	17,765	-0.06%
2023/06/12	6.1	76.34	3	76.60	76.50	3.1	17,286	0.02%
2023/06/09	10	74.43	13.1	74.55	76.40	-3.1	16,832	-0.02%
2023/06/08	13.1	69.30	18	70.38	69.50	-4.9	16,464	-0.03%
2023/06/07	19	69.66	20.2	68.87	70.40	-1.2	16,277	-0.01%
2023/06/06	14	63.89	18	64.64	65.50	-4	15,799	-0.03%
2023/06/05	35.2	65.44	143	66.73	65.00	-107.8	15,654	-0.69%	大賣/鉅額交易
2023/06/02	145	65.40	8	64.74	64.00	137	15,416	0.89%	大買/鉅額交易
2023/06/01	24	62.35	44	60.88	63.30	-20	14,530	-0.14%
2023/05/31	11	57.64	4.1	58.98	57.60	6.9	13,933	0.05%
2023/05/30	19.1	57.48	23	57.90	57.40	-3.9	13,599	-0.03%
2023/05/29	14	54.81	39	55.36	56.50	-25	12,844	-0.19%
2023/05/26	16	51.19	17.1	50.76	51.40	-1.1	12,316	-0.01%
2023/05/25	1	47.35	1	47.70	47.05	0	12,146	0.00%
2023/05/23	13	47.60	23	47.70	47.65	-10	12,804	-0.08%
2023/05/22	20.1	46.06	9	46.77	46.40	11.1	13,170	0.08%
2023/05/19	8	46.82	45	47.07	46.70	-37	13,280	-0.28%
2023/05/18	14	44.98	3	45.13	45.20	11	13,342	0.08%
2023/05/17	14	44.44	7	44.46	44.85	7	13,401	0.05%
2023/05/16	9	44.11	12	44.23	43.90	-3	13,521	-0.02%
2023/05/15	20	44.06	11	43.66	43.45	9	13,738	0.07%
2023/05/12	14	44.97	14	45.13	44.70	0	14,432	0.00%
2023/05/11	12	45.85	7	46.29	45.10	5	14,491	0.03%
2023/05/10	26	47.74	12	47.68	47.50	14	14,739	0.09%
2023/05/09	14	51.55	7	51.77	50.10	7	14,593	0.05%
2023/05/08	1	52.60	1	52.30	52.30	0	14,584	0.00%
2023/05/05	14	51.76	15	52.22	51.10	-1	14,625	-0.01%
2023/05/04	2	52.85	21	53.29	52.70	-19	14,834	-0.13%
2023/05/03	3	52.07	73	52.55	52.70	-70	14,940	-0.47%
2023/05/02	10	51.25	8	51.58	52.00	2	15,255	0.01%
2023/04/28	10	50.73	6	50.87	50.80	4	15,519	0.03%
2023/04/27	19	49.00	14	48.89	49.30	5	15,715	0.03%
2023/04/26	12	48.03	12	48.40	49.10	0	15,602	0.00%
2023/04/25	38	48.10	4	48.65	47.55	34	15,561	0.22%
2023/04/24	4	52.00	3	52.37	50.80	1	15,651	0.01%
2023/04/21	64	53.65	36	57.43	51.00	28	16,233	0.17%
2023/04/20	59	57.09	15	59.39	56.10	44	15,952	0.28%
2023/04/19	17	62.00	14	61.31	60.00	3	15,709	0.02%
2023/04/18	2	58.10	2	58.35	59.20	0	14,989	0.00%
2023/04/17	0	0.00	1	53.40	53.90	-1	14,833	-0.01%
2023/04/14	9	53.11	5	54.40	52.70	4	14,809	0.03%
2023/04/13	2	53.55	15	53.69	53.10	-13	14,713	-0.09%
2023/04/12	11	52.77	8	53.11	52.50	3	14,240	0.02%
2023/04/11	9	51.28	11	52.17	52.20	-2	13,914	-0.01%
2023/04/10	3	50.93	1	51.40	51.40	2	13,711	0.01%
2023/04/07	8	50.81	5	51.26	50.80	3	13,678	0.02%
2023/04/06	16	52.35	21	52.60	51.90	-5	13,603	-0.04%
2023/03/31	9	51.38	7	51.69	51.50	2	13,485	0.01%
2023/03/30	13	51.08	7	50.89	50.70	6	13,582	0.04%
2023/03/29	0	0.00	25	50.20	51.10	-25	13,391	-0.19%
2023/03/28	24	49.85	63	50.20	48.50	-39	13,112	-0.30%
2023/03/27	4	48.14	8	48.36	48.05	-4	12,701	-0.03%
2023/03/24	0	0.00	2	47.50	47.50	-2	12,630	-0.02%
2023/03/23	4	46.61	0	0.00	45.95	4	12,567	0.03%
2023/03/22	0	0.00	32	46.03	46.35	-32	12,608	-0.25%
2023/03/21	2	45.50	0	0.00	45.45	2	12,623	0.02%
2023/03/20	23	46.33	2	45.90	45.80	21	12,591	0.17%
2023/03/17	20	43.89	10	43.85	43.10	10	12,405	0.08%
2023/03/16	2	45.80	0	0.00	44.15	2	12,317	0.02%
2023/03/15	2	47.33	2	47.43	46.55	0	12,378	0.00%
2023/03/14	2	47.25	4	47.00	47.00	-2	12,440	-0.02%
2023/03/13	12	47.05	2	47.60	47.10	10	12,889	0.08%
2023/03/10	63	49.53	0	0.00	48.20	63	14,009	0.45%
2023/03/09	3	52.03	46	52.29	50.60	-43	14,839	-0.29%
2023/03/08	44	51.90	1	50.70	51.80	43	15,272	0.28%
2023/03/07	5	50.96	6	50.79	50.90	-1	15,925	-0.01%
2023/03/06	1	49.15	4	49.21	49.10	-3	15,791	-0.02%
2023/03/03	7	48.64	2	48.80	48.25	5	15,673	0.03%
2023/03/02	0	0.00	3	48.08	48.20	-3	15,631	-0.02%
2023/02/24	1	47.60	2	48.65	47.60	-1	15,639	-0.01%
2023/02/23	56	47.93	56	48.27	48.00	0	15,656	0.00%
2023/02/22	10	49.32	5	48.79	48.70	5	15,445	0.03%
2023/02/21	7	55.10	2	55.60	54.10	5	15,113	0.03%
2023/02/20	9	54.26	11	54.05	55.00	-2	14,783	-0.01%
2023/02/17	4	51.38	1	51.20	51.30	3	14,276	0.02%
2023/02/16	3	52.10	5	51.64	52.20	-2	14,087	-0.01%
2023/02/15	1	50.20	1	50.30	50.40	0	13,916	0.00%
2023/02/14	3	50.40	1	51.00	49.70	2	13,857	0.01%
2023/02/13	5	50.96	4	51.18	50.70	1	13,710	0.01%
2023/02/10	6	52.40	8	52.39	51.50	-2	13,452	-0.01%
2023/02/09	2	49.65	6	49.87	50.70	-4	12,702	-0.03%
2023/02/08	10	50.29	4	50.93	49.10	6	12,586	0.05%
2023/02/07	0	0.00	1	48.50	49.40	-1	12,211	-0.01%
2023/02/06	0	0.00	5	49.01	48.55	-5	12,110	-0.04%
2023/02/03	4	48.08	1	48.95	47.65	3	11,964	0.03%
2023/02/02	4	51.60	11	50.37	49.60	-7	11,797	-0.06%
2023/02/01	3	48.63	2	49.10	48.40	1	11,384	0.01%
2023/01/31	3	49.00	3	48.63	49.40	0	11,123	0.00%
2023/01/30	9	46.77	30	47.73	48.85	-21	10,565	-0.20%
2023/01/17	37	44.22	37	44.48	44.45	0	10,143	0.00%
2023/01/13	5	41.81	6	41.65	42.00	-1	9,590	-0.01%
2023/01/12	10	42.15	3	42.20	42.50	7	9,425	0.07%
2023/01/11	28	43.58	14	43.15	42.30	14	9,065	0.15%
2023/01/10	0	0.00	2	44.03	44.85	-2	8,348	-0.02%
2023/01/09	3	39.98	1	40.10	40.80	2	8,206	0.02%
2023/01/05	0	0.00	2	40.40	39.60	-2	8,046	-0.02%
2023/01/03	4	40.41	4	41.13	41.60	0	7,805	0.00%
2022/12/30	2	40.20	3	40.33	39.80	-1	7,719	-0.01%
2022/12/29	2	40.10	0	0.00	39.95	2	7,708	0.03%
2022/12/27	3	42.13	0	0.00	41.80	3	7,597	0.04%
2022/12/23	38	42.36	38	42.43	41.60	0	7,400	0.00%
2022/12/22	5	44.29	3	43.97	43.10	2	7,244	0.03%
2022/12/16	20	52.06	5	51.30	51.00	15	7,104	0.21%
2022/12/14	7	54.70	0	0.00	54.70	7	7,095	0.10%
2022/12/08	4	49.00	0	0.00	50.50	4	7,085	0.06%
2022/12/06	5	51.70	18	51.72	52.80	-13	6,959	-0.19%
2022/12/05	13	53.00	92	51.97	53.00	-79	6,922	-1.14%
2022/12/02	165	51.96	133	52.32	51.20	32	6,501	0.49%	大買/大賣/
2022/12/01	48	49.71	82.2	49.36	51.30	-34.2	5,283	-0.65%
2022/11/30	31	44.81	24	43.87	46.65	7	4,347	0.16%
2022/11/29	59	41.75	30	40.90	42.45	29	3,858	0.75%
2022/11/28	2	38.13	4	38.44	38.60	-2	3,050	-0.07%
2022/11/25	0	0.00	1	35.30	35.10	-1	2,937	-0.03%
2022/11/23	1	35.90	1	36.25	36.25	0	2,940	0.00%
2022/11/22	5	36.27	22	36.97	36.00	-17	2,943	-0.58%
2022/11/21	23	36.98	1	37.15	36.80	22	2,890	0.76%
2022/11/18	3	35.65	5	35.22	35.95	-2	2,836	-0.07%
2022/11/17	2	33.58	3	33.27	34.35	-1	2,771	-0.04%
2022/11/16	1	33.20	2	32.40	32.25	-1	2,732	-0.04%
2022/11/11	0	0.00	2	33.90	33.90	-2	2,893	-0.07%
2022/11/09	0	0.00	4	33.90	33.50	-4	2,864	-0.14%
2022/11/08	2	34.08	2	33.93	33.90	0	2,922	0.00%
2022/11/07	0	0.00	1	33.80	33.35	-1	2,959	-0.03%
2022/11/04	8	32.62	7	32.64	32.55	1	3,025	0.03%
2022/11/03	5	30.96	1	32.05	32.15	4	3,096	0.13%
2022/11/01	1	28.45	1	29.75	30.00	0	3,324	0.00%
2022/10/28	1	29.55	1	28.80	28.70	0	3,381	0.00%
2022/10/26	0	0.00	2	28.50	29.25	-2	3,447	-0.06%
2022/10/18	1	32.55	1	32.45	32.35	0	3,721	0.00%
2022/10/13	1	32.50	1	30.35	30.35	0	3,764	0.00%
2022/10/11	2	35.10	0	0.00	33.00	2	3,802	0.05%
2022/10/07	2	35.95	0	0.00	36.00	2	3,851	0.05%
2022/10/06	1	35.40	1	36.10	36.20	0	3,962	0.00%
2022/10/05	5	35.90	5	36.00	36.00	0	4,061	0.00%
2022/10/03	1	33.35	1	33.60	33.25	0	4,175	0.00%
2022/09/26	0	0.00	3	36.40	35.90	-3	4,622	-0.06%
2022/09/23	0	0.00	2	37.55	37.55	-2	4,669	-0.04%
2022/09/22	0	0.00	2	40.00	40.20	-2	4,665	-0.04%
2022/09/19	4	37.63	0	0.00	37.00	4	4,579	0.09%
2022/09/16	1	38.25	0	0.00	38.55	1	4,541	0.02%
2022/09/15	3	39.88	0	0.00	39.90	3	4,487	0.07%
2022/09/13	15	38.21	5	38.25	38.25	10	4,320	0.23%
2022/09/12	5	36.50	22	38.65	39.00	-17	4,261	-0.40%
2022/09/08	2	36.13	0	0.00	36.45	2	4,179	0.05%
2022/09/06	1	33.55	2	33.83	33.65	-1	4,059	-0.02%
2022/09/05	20	40.30	7	36.66	34.60	13	4,000	0.32%
2022/09/02	3	37.90	5	37.15	37.90	-2	3,869	-0.05%
2022/08/30	0	0.00	5	38.80	38.80	-5	3,784	-0.13%
2022/08/29	1	38.20	0	0.00	38.00	1	3,757	0.03%
2022/08/26	0	0.00	5	39.59	39.35	-5	3,727	-0.13%
2022/08/25	3	40.82	0	0.00	41.15	3	3,665	0.08%
2022/08/24	0	0.00	1	38.15	38.60	-1	3,583	-0.03%
2022/08/19	4	39.04	0	0.00	39.90	4	3,461	0.12%
2022/08/17	2	38.30	0	0.00	37.55	2	3,289	0.06%
2022/08/16	0	0.00	16	38.02	37.20	-16	3,242	-0.49%
2022/08/15	16	37.94	0	0.00	38.00	16	3,211	0.50%
2022/08/11	0	0.00	3	36.05	36.05	-3	3,052	-0.10%
2022/08/10	0	0.00	3	36.00	35.00	-3	2,947	-0.10%
2022/08/09	6	33.73	0	0.00	35.05	6	2,803	0.21%
2022/08/08	2	31.95	2	33.55	33.70	0	2,654	0.00%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/07/27	0	0.00	1	29.15	29.15	-1	2,179	-0.05%
2022/07/26	1	28.90	10	30.50	29.45	-9	2,130	-0.42%
2022/07/25	0	0.00	3	29.50	30.40	-3	2,028	-0.15%
2022/07/21	0	0.00	15	27.10	28.10	-15	1,903	-0.79%
2022/07/18	15	27.25	1	27.20	28.00	14	1,802	0.78%
2022/07/15	2	26.50	1	26.25	26.25	1	1,754	0.06%
2022/07/14	2	26.73	0	0.00	28.15	2	1,684	0.12%
2022/07/13	20	29.11	0	0.00	29.50	20	1,568	1.28%
2022/07/12	0	0.00	3	29.00	29.00	-3	1,442	-0.21%
2022/07/05	0	0.00	1	25.25	25.85	-1	972	-0.10%
2022/07/04	1	25.00	0	0.00	25.85	1	808	0.12%
2022/07/01	0	0.00	5	22.74	23.50	-5	680	-0.73%
2022/06/30	5	22.55	1	21.70	22.60	4	560	0.71%
2022/06/01	0	19.20	0	0.00	19.75	0	369	0.00%
2022/05/25	0	19.35	0	0.00	19.35	0	361	0.00%
2022/04/06	0	18.60	0	0.00	18.40	0	324	0.00%
2022/03/28	0	18.20	0	0.00	18.05	0	393	0.00%
2022/03/14	1	17.90	0	0.00	17.85	1	492	0.20%
2022/03/09	0	0.00	2	16.95	17.00	-2	491	-0.41%
2022/01/04	1	20.20	3	20.25	19.90	-2	755	-0.26%
2021/12/29	7	19.91	7	19.86	19.85	0	691	0.00%
2021/12/16	0	18.60	0	0.00	18.65	0	616	0.00%
2021/12/15	0	0.00	23	18.31	18.30	-23	615	-3.74%
2021/12/10	10	20.00	10.1	19.20	18.70	-0.1	614	-0.02%
2021/12/02	0	0.00	10	18.50	18.35	-10	512	-1.95%
2021/11/29	0	0.00	3	18.05	18.05	-3	524	-0.57%
2021/11/26	5	18.45	32	18.23	18.15	-27	522	-5.17%
2021/11/23	0	0.00	39	19.05	19.15	-39	508	-7.67%
2021/11/19	2	19.50	3	19.40	19.20	-1	440	-0.23%
2021/11/18	3	19.50	25	19.37	19.70	-22	435	-5.05%
2021/11/17	203	20.69	38	19.46	19.95	165	408	40.38%	大買/鉅額交易
2021/11/16	5	18.25	5	18.40	19.60	0	318	0.00%
2021/11/05	0	0.00	1	17.65	17.60	-1	263	-0.38%
2021/10/27	7	17.90	7	17.85	17.70	0	363	0.00%
2021/10/25	5	17.20	5	17.20	17.25	0	363	0.00%
2021/08/25	3	18.60	3	18.70	18.55	0	903	0.00%
2021/08/20	0	0.00	10	17.57	17.60	-10	917	-1.09%
2021/08/04	0	0.00	1	20.15	19.75	-1	1,049	-0.10%
2021/08/03	1	20.25	0	0.00	20.05	1	1,060	0.09%
2021/07/27	0	0.00	1	21.00	20.30	-1	1,021	-0.10%
2021/07/26	0	0.00	1	20.75	21.05	-1	1,021	-0.10%
2021/07/23	2	20.70	0	0.00	20.35	2	974	0.21%
2021/06/24	0	0.00	1	20.00	19.55	-1	1,595	-0.06%
2021/06/16	6	20.48	6	20.20	20.70	0	1,615	0.00%
2021/06/15	1	19.30	0	0.00	19.45	1	1,595	0.06%
2021/06/02	1	20.30	0	0.00	20.00	1	1,790	0.06%
2021/05/10	0	0.00	2	20.65	20.60	-2	1,641	-0.12%
2021/04/23	4	22.88	1	23.20	23.10	3	1,457	0.21%
2021/04/21	0	0.00	10	24.24	24.25	-10	1,399	-0.71%
2021/04/19	1	24.25	0	0.00	24.00	1	1,310	0.08%
2021/04/16	2	25.10	0	0.00	25.20	2	1,271	0.16%
2021/04/15	0	26.45	0	0.00	25.70	0	1,276	0.00%
2021/04/09	13	25.65	12	25.81	25.95	1	1,216	0.08%
2021/04/08	2	25.30	10	25.60	25.50	-8	1,149	-0.70%
2021/04/06	0	0.00	2	25.20	25.25	-2	1,131	-0.18%
2021/04/01	20	25.31	26	25.54	25.25	-6	1,108	-0.54%
2021/03/30	0	0.00	3	23.40	23.50	-3	989	-0.30%
2021/03/29	0	0.00	1	23.35	23.50	-1	984	-0.10%
2021/03/19	0	24.95	0	0.00	24.40	0	967	0.00%
2021/03/16	6	24.00	0	0.00	23.90	6	989	0.61%
2021/03/11	1	23.80	0	0.00	23.75	1	1,011	0.10%
2021/03/08	0	22.55	0	0.00	22.25	0	1,162	0.00%
2021/02/23	0	0.00	6	24.30	24.10	-6	1,336	-0.45%
2021/02/22	0	0.00	1	24.65	24.65	-1	1,356	-0.07%
2021/02/18	0	0.00	3	23.90	24.10	-3	1,397	-0.21%
2021/02/17	0	0.00	5	22.55	22.70	-5	1,392	-0.36%
2021/01/08	1	25.50	0	0.00	25.40	1	1,676	0.06%
2021/01/06	2	26.63	0	0.00	26.50	2	1,663	0.12%
2020/12/31	8	27.12	5	27.15	26.95	3	1,715	0.17%
2020/12/22	4	26.20	0	0.00	26.00	4	1,777	0.23%
2020/12/11	11	26.21	13	26.20	26.30	-2	1,985	-0.10%
2020/12/10	10	27.36	4	27.40	27.10	6	2,064	0.29%
2020/12/09	6	27.95	2	28.25	27.80	4	2,183	0.18%
2020/12/08	1	28.20	2	28.33	28.05	-1	2,223	-0.04%
2020/12/07	6	28.13	4	28.26	28.15	2	2,292	0.09%
2020/12/04	5	29.07	4	29.13	28.75	1	2,314	0.04%
2020/12/03	7	29.75	6	30.15	29.30	1	2,294	0.04%
2020/12/01	1	27.65	0	0.00	27.70	1	2,160	0.05%
2020/11/30	6	28.63	5	28.65	28.35	1	2,259	0.04%
2020/11/26	0	0.00	1	28.75	28.60	-1	2,423	-0.04%
2020/11/25	2	28.25	0	0.00	28.30	2	2,427	0.08%
2020/11/23	6	28.45	1	28.65	28.50	5	2,420	0.21%
2020/11/18	1	28.00	0	0.00	28.35	1	2,416	0.04%
2020/11/17	8	28.22	8	28.16	28.15	0	2,480	0.00%
2020/11/13	0	0.00	28	26.65	26.80	-28	2,597	-1.08%
2020/11/12	0	0.00	1	27.05	26.35	-1	2,664	-0.04%
2020/11/06	5	25.90	5	26.45	26.35	0	3,287	0.00%
2020/10/28	0	0.00	4	25.80	25.80	-4	3,406	-0.12%
2020/10/23	2	27.10	0	0.00	26.75	2	3,601	0.06%
2020/10/21	0	0.00	1	26.90	26.85	-1	3,899	-0.03%
2020/10/19	28	27.22	0	0.00	26.50	28	4,379	0.64%
2020/10/14	1	26.75	0	0.00	26.55	1	4,581	0.02%
2020/10/12	0	0.00	12	26.90	26.15	-12	4,650	-0.26%
2020/10/07	0	0.00	0	27.50	27.25	0	4,688	0.00%
2020/09/24	1	27.50	3	27.37	27.35	-2	6,373	-0.03%
2020/09/23	3	28.80	0	0.00	28.25	3	6,663	0.05%
2020/09/22	0	0.00	6	28.75	28.25	-6	6,990	-0.09%
2020/09/18	1	30.15	0	0.00	29.80	1	7,109	0.01%
2020/09/16	0	0.00	25	29.79	29.90	-25	7,134	-0.35%
2020/09/15	1	31.25	0	0.00	30.65	1	7,208	0.01%
2020/09/14	11	31.41	1	31.10	30.70	10	7,299	0.14%
2020/09/11	2	29.70	5	30.77	30.25	-3	7,170	-0.04%
2020/09/10	2	30.28	1	30.75	29.80	1	7,122	0.01%
2020/09/09	4	29.16	0	0.00	29.30	4	7,078	0.06%
2020/09/04	4	29.75	3	30.10	29.95	1	7,055	0.01%
2020/09/03	1	30.30	1	30.65	30.10	0	7,016	0.00%
2020/09/02	5	30.44	15	30.32	31.10	-10	6,930	-0.14%
2020/09/01	0	0.00	1	28.45	28.30	-1	6,792	-0.01%
2020/08/27	2	27.98	0	0.00	27.40	2	6,824	0.03%
2020/08/25	0	0.00	7	27.75	27.70	-7	6,822	-0.10%
2020/08/24	7	28.05	0	0.00	27.45	7	6,819	0.10%
2020/08/20	3	26.70	3	26.92	25.80	0	6,782	0.00%
2020/08/19	8	29.55	0	0.00	28.60	8	6,700	0.12%
2020/08/18	3	30.28	12	30.88	30.85	-9	6,735	-0.13%
2020/08/17	22	32.49	134	32.70	31.55	-112	6,751	-1.66%	大賣/鉅額交易
2020/08/14	110	32.00	14	32.02	31.80	96	6,747	1.42%	大買/
2020/08/13	26	32.89	5	32.36	33.05	21	6,606	0.32%
2020/08/12	0	0.00	5	28.10	30.10	-5	6,279	-0.08%
2020/08/11	1	27.15	0	0.00	27.40	1	6,228	0.02%
2020/08/06	5	29.60	5	28.15	28.20	0	6,313	0.00%
2020/08/05	3	29.30	0	0.00	29.15	3	6,412	0.05%
2020/08/04	0	0.00	10	28.93	28.85	-10	6,458	-0.15%
2020/08/03	0	0.00	1	28.00	28.20	-1	6,424	-0.02%
2020/07/31	0	0.00	4	28.30	28.35	-4	6,419	-0.06%
2020/07/30	5	27.70	1	27.35	27.75	4	6,375	0.06%
2020/07/28	11	26.77	1	27.00	26.60	10	6,282	0.16%
2020/07/27	2	29.90	5	31.35	28.85	-3	6,184	-0.05%
2020/07/24	26	31.62	0	0.00	31.80	26	6,070	0.43%
2020/07/23	6	30.94	3	30.80	31.20	3	5,660	0.05%
2020/07/22	7	31.99	0	0.00	31.75	7	5,608	0.12%
2020/07/21	3	31.25	0	0.00	31.75	3	5,490	0.05%
2020/07/10	0	0.00	77	30.91	31.50	-77	5,255	-1.47%
2020/07/09	2	34.50	0	0.00	34.00	2	5,149	0.04%
2020/07/08	21	34.90	4	34.49	35.25	17	5,049	0.34%
2020/07/07	16	36.62	18	36.27	35.35	-2	4,966	-0.04%
2020/07/06	7	34.64	0	0.00	35.30	7	4,304	0.16%
2020/07/03	10	30.66	13	30.80	32.10	-3	4,067	-0.07%
2020/07/02	66	28.77	29	28.60	29.20	37	3,614	1.02%
2020/07/01	23	25.85	58	25.02	26.55	-35	3,275	-1.07%
2020/06/30	197	24.25	159	23.92	24.25	38	2,928	1.30%	大買/大賣/
2020/06/29	10	23.55	60	23.17	22.95	-50	2,782	-1.80%
2020/06/23	0	0.00	1	23.45	23.05	-1	2,692	-0.04%
2020/06/22	54	23.95	4	24.35	23.45	50	2,670	1.87%
2020/06/19	1	24.05	0	0.00	24.35	1	2,548	0.04%
2020/06/17	0	0.00	1	22.30	22.10	-1	2,350	-0.04%
2020/06/16	11	21.88	10	21.88	22.15	1	2,328	0.04%
2020/06/08	2	23.13	277	23.21	22.65	-275	2,335	-11.77%	大賣/鉅額交易
2020/06/04	0	0.00	110	23.70	23.85	-110	2,291	-4.80%	大賣/鉅額交易
2020/06/03	0	0.00	40	23.61	23.55	-40	2,250	-1.78%
2020/06/02	5	23.55	5	24.50	23.35	0	2,249	0.00%
2020/06/01	10	23.65	0	0.00	23.55	10	2,205	0.45%
2020/05/28	0	0.00	10	23.90	23.25	-10	2,163	-0.46%
2020/05/26	30	24.80	41	24.36	24.40	-11	2,088	-0.53%
2020/05/25	157	24.95	47	24.94	24.75	110	2,046	5.38%	大買/鉅額交易
2020/05/22	160	23.91	14	23.75	23.50	146	1,933	7.55%	大買/鉅額交易
2020/05/21	91	23.89	2	22.95	23.90	89	1,837	4.84%
2020/05/19	9	20.97	0	0.00	21.05	9	1,722	0.52%
2020/05/18	16	22.28	14	22.14	20.95	2	1,723	0.12%
2020/05/15	0	0.00	90	21.31	22.45	-90	1,652	-5.45%
2020/05/14	48	23.29	13	23.35	22.50	35	1,597	2.19%
2020/05/13	63	23.73	5	23.32	23.90	58	1,555	3.73%
2020/05/12	95	23.76	4	22.99	23.80	91	1,517	6.00%
2020/05/11	1	21.40	5	22.35	22.40	-4	1,391	-0.29%
2020/05/05	0	0.00	3	19.80	19.80	-3	1,278	-0.23%
2020/04/28	5	17.35	5	17.10	17.45	0	1,228	0.00%
2020/04/27	3	16.55	0	0.00	16.70	3	1,231	0.24%
2020/04/24	0	0.00	1	16.25	16.10	-1	1,224	-0.08%
2020/04/23	1	16.45	1	16.60	16.60	0	1,194	0.00%
2020/04/22	5	14.55	0	0.00	15.10	5	1,149	0.44%
2020/04/21	10	15.67	15	15.36	15.00	-5	1,177	-0.42%
2020/04/13	0	0.00	5	14.75	14.35	-5	1,424	-0.35%
2020/04/10	0	0.00	2	14.85	14.80	-2	1,506	-0.13%
2020/04/09	5	14.70	8	14.89	14.80	-3	1,574	-0.19%
2020/04/07	8	12.84	7	12.90	13.15	1	1,951	0.05%
2020/04/01	4	11.60	0	0.00	12.30	4	1,989	0.20%
2020/03/23	0	0.00	4	10.25	10.25	-4	2,125	-0.19%
2020/03/20	4	11.45	0	0.00	11.35	4	2,125	0.19%
2020/03/19	20	10.50	0	0.00	10.50	20	2,126	0.94%
2020/03/16	10	14.05	0	0.00	14.05	10	2,185	0.46%
2020/03/09	3	20.05	3	19.90	19.30	0	2,079	0.00%
2020/03/05	0	0.00	1	20.00	19.95	-1	2,070	-0.05%
2020/02/27	1	19.85	0	0.00	19.70	1	2,111	0.05%
2020/02/21	3	20.98	0	0.00	20.95	3	2,151	0.14%
2020/02/12	0	0.00	1	20.85	21.10	-1	2,271	-0.04%
2020/02/06	1	21.30	0	0.00	21.20	1	2,381	0.04%
2020/02/04	0	0.00	14	20.39	21.10	-14	2,567	-0.55%
2020/02/03	0	0.00	2	19.60	19.70	-2	2,565	-0.08%
2020/01/31	14	20.26	14	21.60	21.45	0	2,600	0.00%
2020/01/30	24	22.90	0	0.00	22.35	24	2,811	0.85%
2020/01/17	0	0.00	2	24.65	24.70	-2	3,082	-0.06%
2020/01/16	5	25.00	36	25.15	25.00	-31	3,070	-1.01%
2020/01/14	16	25.46	1	25.35	25.65	15	3,036	0.49%
2020/01/13	1	24.55	0	0.00	24.65	1	2,964	0.03%
2020/01/09	5	24.60	2	24.50	24.35	3	3,019	0.10%
2020/01/08	6	24.67	0	0.00	24.20	6	3,003	0.20%
2020/01/07	7	25.39	120	26.35	25.20	-113	2,965	-3.81%	大賣/鉅額交易
2020/01/06	6	25.79	15	25.65	25.50	-9	2,817	-0.32%
2020/01/03	35	25.40	13	25.83	25.05	22	2,734	0.80%
2020/01/02	93	25.51	1	25.65	25.75	92	2,654	3.47%
2019/12/31	23	24.40	13.7	25.59	25.55	9.3	2,553	0.37%
2019/12/30	6	23.95	27	23.94	23.90	-21	2,237	-0.94%
2019/12/24	5	23.60	5	23.90	23.25	0	2,250	0.00%
2019/12/20	1	23.35	0	0.00	23.35	1	2,311	0.04%
2019/12/19	10	23.83	10	23.73	23.40	0	2,438	0.00%
2019/12/18	2	23.05	1	23.20	23.05	1	2,398	0.04%
2019/12/17	3	23.30	0	0.00	23.25	3	2,384	0.13%
2019/12/11	6	24.19	0	0.00	24.00	6	2,311	0.26%
2019/12/10	1	23.95	1	23.80	23.60	0	2,205	0.00%
2019/12/05	0	0.00	1	23.90	23.80	-1	2,186	-0.05%
2019/12/04	1	24.20	0	0.00	24.15	1	2,186	0.05%
2019/11/28	0	0.00	1	24.25	24.20	-1	2,190	-0.05%
2019/11/26	0	0.00	2	24.40	23.90	-2	2,162	-0.09%
2019/11/25	1	24.85	0	0.00	24.20	1	2,147	0.05%
2019/11/22	2	24.85	2	25.20	24.85	0	2,135	0.00%
2019/11/20	2	25.00	0	0.00	24.80	2	2,110	0.09%
2019/11/19	38	25.57	12	25.94	25.50	26	2,120	1.23%
2019/11/14	7	24.66	6	24.53	24.60	1	2,032	0.05%
2019/11/13	6	24.48	7	24.69	25.10	-1	2,016	-0.05%
2019/11/11	8	23.58	6	23.60	23.45	2	1,949	0.10%
2019/11/08	1	24.40	0	0.00	24.95	1	1,925	0.05%
2019/11/07	6	24.63	5	25.30	24.50	1	1,905	0.05%
2019/11/06	2	25.75	0	0.00	25.15	2	1,866	0.11%
2019/11/05	0	0.00	1	26.50	26.35	-1	1,813	-0.06%
2019/11/04	1	27.55	1	27.85	27.60	0	1,767	0.00%
2019/11/01	1	25.60	0	0.00	27.45	1	1,654	0.06%
2019/10/30	3	26.35	4	26.14	26.40	-1	1,532	-0.07%
2019/10/29	5	25.90	29	26.03	25.85	-24	1,464	-1.64%
2019/10/28	11	24.44	11	24.65	25.95	0	1,234	0.00%
2019/10/25	1	23.55	3	23.48	23.60	-2	1,054	-0.19%
2019/10/22	0	0.00	2	23.20	22.55	-2	940	-0.21%
2019/10/21	0	0.00	1	22.70	22.70	-1	948	-0.11%
2019/10/17	9	22.45	5	22.70	23.10	4	928	0.43%
2019/10/03	0	0.00	1	22.50	22.75	-1	849	-0.12%
2019/10/02	3	22.80	0	0.00	22.60	3	843	0.36%
2019/09/25	28	22.69	1	22.70	22.30	27	787	3.43%
2019/09/19	0	0.00	1	20.40	20.25	-1	567	-0.18%
2019/09/17	1	20.05	0	0.00	20.05	1	586	0.17%
2019/09/06	0	0.00	1	21.20	21.05	-1	678	-0.15%
2019/09/03	6	21.38	5	21.40	21.10	1	674	0.15%
2019/09/02	0	0.00	1	20.65	20.50	-1	644	-0.16%
2019/08/30	11	20.99	10	20.75	20.65	1	642	0.16%
2019/08/26	1	19.85	0	0.00	19.65	1	633	0.16%
2019/08/16	0	0.00	1	20.15	19.80	-1	589	-0.17%
2019/08/14	0	0.00	5	19.90	19.85	-5	596	-0.84%
2019/08/13	2	19.30	0	0.00	19.25	2	596	0.34%
2019/08/07	1	19.55	0	0.00	19.40	1	606	0.16%
2019/08/06	5	19.00	0	0.00	19.40	5	604	0.83%
2019/08/05	1	19.75	5	19.50	19.55	-4	601	-0.67%
2019/08/01	1	21.00	0	0.00	21.00	1	603	0.17%
2019/07/30	0	0.00	4	21.75	21.40	-4	600	-0.67%
2019/07/25	0	0.00	1	23.30	22.85	-1	586	-0.17%
2019/07/23	10	22.88	5	22.74	22.75	5	572	0.87%
2019/07/11	0	0.00	1	22.25	22.20	-1	589	-0.17%
2019/07/05	7	22.93	6	22.90	22.70	1	606	0.16%
2019/06/21	4	21.09	0	0.00	20.95	4	609	0.66%
2019/06/20	0	0.00	4	21.60	21.30	-4	633	-0.63%
2019/06/19	10	21.50	10	21.30	21.20	0	658	0.00%
2019/06/14	1	21.70	1	21.75	21.75	0	698	0.00%
2019/06/12	5	19.65	5	19.75	20.15	0	704	0.00%
2019/05/27	3	18.65	0	0.00	18.95	3	963	0.31%
2019/05/24	0	0.00	4	18.91	18.90	-4	1,039	-0.38%
2019/05/23	7	18.76	10	18.60	18.90	-3	1,137	-0.26%
2019/05/22	6	19.48	6	19.62	19.05	0	1,322	0.00%
2019/05/20	4	19.85	0	0.00	18.90	4	1,409	0.28%
2019/05/17	24	19.62	28	19.71	19.50	-4	1,411	-0.28%
2019/04/29	4	22.20	4	22.65	22.00	0	1,429	0.00%
2019/04/25	0	0.00	1	24.20	23.85	-1	1,427	-0.07%
2019/04/24	1	24.80	0	0.00	24.00	1	1,431	0.07%
2019/04/22	0	0.00	15	24.90	25.10	-15	1,436	-1.04%
2019/04/17	0	0.00	5	25.70	25.50	-5	1,496	-0.33%
2019/04/15	0	0.00	5	25.70	25.40	-5	1,551	-0.32%
2019/04/09	5	25.90	0	0.00	26.10	5	1,669	0.30%
2019/04/08	4	27.20	0	0.00	27.30	4	1,658	0.24%
2019/04/01	5	26.25	0	0.00	26.25	5	1,715	0.29%
2019/03/28	0	0.00	2	26.00	26.15	-2	1,694	-0.12%
2019/03/27	2	26.10	0	0.00	25.85	2	1,688	0.12%
2019/03/25	0	0.00	10	25.25	25.15	-10	1,669	-0.60%
2019/03/22	5	26.35	5	26.95	26.50	0	1,647	0.00%
2019/03/21	5	28.45	0	0.00	27.65	5	1,621	0.31%
2019/03/18	3	28.00	3	28.05	27.80	0	1,586	0.00%
2019/03/15	5	27.20	0	0.00	27.20	5	1,573	0.32%
2019/02/27	5	27.80	0	0.00	28.10	5	1,531	0.33%
2019/02/26	8	28.10	3	27.90	28.10	5	1,509	0.33%
2019/02/21	13	26.71	8	26.91	27.15	5	1,278	0.39%
2019/02/20	0	0.00	4	24.95	24.95	-4	1,096	-0.36%
2019/02/12	0	0.00	1	23.20	23.25	-1	1,025	-0.10%
2019/02/11	1	22.55	1	22.95	22.95	0	1,045	0.00%
2019/01/28	1	23.00	0	0.00	22.60	1	1,031	0.10%
2019/01/22	3	21.95	3	22.05	21.80	0	1,018	0.00%
2019/01/18	0	0.00	3	21.80	21.85	-3	1,009	-0.30%
2019/01/17	8	22.39	8	22.38	22.25	0	1,015	0.00%
2019/01/16	5	23.00	5	22.63	22.50	0	1,008	0.00%
2019/01/15	6	22.92	3	22.80	22.70	3	1,001	0.30%
2019/01/14	6	22.23	6	22.35	22.25	0	986	0.00%
2019/01/11	6	22.94	8	23.09	22.65	-2	980	-0.20%
2019/01/10	7	23.49	5	23.20	23.45	2	962	0.21%
2019/01/09	12	24.25	12	23.94	22.90	0	942	0.00%
2019/01/08	21	23.34	20	23.40	23.50	1	895	0.11%
2019/01/07	10	23.90	12	23.81	23.90	-2	880	-0.23%
2019/01/04	19	22.60	18	22.71	23.00	1	827	0.12%
2019/01/03	13	23.16	14	23.15	23.00	-1	812	-0.12%
2018/12/26	4	21.89	6	21.49	21.10	-2	679	-0.29%
2018/12/25	2	21.70	0	0.00	21.80	2	670	0.30%
2018/12/24	3	21.13	12	21.97	22.15	-9	633	-1.42%
2018/12/18	8	20.18	8	20.25	20.00	0	596	0.00%
2018/12/13	3	22.05	3	22.05	21.75	0	577	0.00%
2018/12/11	0	0.00	2	20.18	20.45	-2	540	-0.37%
2018/12/10	13	21.57	1	21.15	20.45	12	536	2.24%
2018/12/07	0	0.00	10	20.50	21.10	-10	496	-2.01%
2018/12/06	10	20.10	0	0.00	19.45	10	466	2.15%
2018/12/05	0	0.00	2	23.50	21.40	-2	454	-0.44%
2018/12/04	2	21.50	0	0.00	21.50	2	409	0.49%
2018/11/20	0	0.00	1	17.75	17.95	-1	348	-0.29%
2018/10/25	0	0.00	2	15.80	15.55	-2	336	-0.59%
2018/09/25	0	0.00	2	20.10	20.05	-2	451	-0.44%
2018/08/17	0	0.00	3	22.30	22.20	-3	1,343	-0.22%
2018/07/24	0	0.00	1	25.85	26.05	-1	1,367	-0.07%
2018/07/23	1	25.60	0	0.00	25.60	1	1,382	0.07%
2018/07/20	3	26.87	3	26.88	26.55	0	1,380	0.00%
2018/07/19	7	26.56	9	26.66	26.65	-2	1,375	-0.15%
2018/07/18	10	26.75	5	26.71	26.40	5	1,374	0.36%
2018/07/17	0	0.00	2	26.20	26.25	-2	1,327	-0.15%
2018/07/16	2	25.80	0	0.00	25.80	2	1,326	0.15%
2018/07/11	2	25.20	4	25.44	25.45	-2	1,340	-0.15%
2018/07/10	3	25.63	2	25.68	25.65	1	1,339	0.07%
2018/07/09	2	25.95	1	26.10	26.00	1	1,332	0.08%
2018/07/06	3	25.65	3	25.43	26.20	0	1,334	0.00%
2018/07/04	3	26.28	3	26.15	26.45	0	1,347	0.00%
2018/07/02	2	29.10	13	28.60	27.50	-11	1,337	-0.82%
2018/06/29	13	27.56	0	0.00	28.20	13	1,264	1.03%
2018/06/13	3	30.00	3	30.85	29.65	0	1,335	0.00%
2018/06/11	1	30.25	2	30.05	30.05	-1	1,241	-0.08%
2018/06/08	2	31.33	1	31.30	30.70	1	1,223	0.08%
2018/06/06	2	29.30	0	0.00	30.10	2	1,089	0.18%
2018/06/05	2	29.85	2	29.35	29.50	0	1,049	0.00%
2018/06/04	4	29.96	0	0.00	30.60	4	993	0.40%
2018/06/01	0	0.00	6	27.28	28.05	-6	854	-0.70%
2018/05/30	6	25.97	3	26.05	25.80	3	799	0.38%
2018/05/29	0	0.00	2	26.65	26.85	-2	792	-0.25%
2018/05/28	5	26.10	0	0.00	27.05	5	769	0.65%
2018/04/20	0	0.00	2	26.98	26.90	-2	1,036	-0.19%
2018/04/19	1	27.05	4	27.01	27.00	-3	1,036	-0.29%
2018/04/18	3	26.87	2	27.05	26.80	1	1,047	0.10%
2018/04/17	6	27.40	10	27.31	26.75	-4	1,084	-0.37%
2018/04/16	7	28.31	3	28.52	27.90	4	1,081	0.37%
2018/04/13	3	28.63	2	28.85	28.40	1	1,088	0.09%
2018/04/12	6	28.81	4	28.96	28.70	2	1,097	0.18%
2018/04/11	3	28.77	6	28.45	29.10	-3	1,103	-0.27%
2018/04/10	3	27.77	3	28.05	27.65	0	1,098	0.00%
2018/04/09	4	27.74	10	27.65	27.60	-6	1,115	-0.54%
2018/04/03	4	27.80	4	28.00	28.00	0	1,128	0.00%
2018/04/02	12	28.85	5	29.90	28.35	7	1,130	0.62%
2018/03/31	3	29.28	5	29.51	29.35	-2	1,132	-0.18%
2018/03/30	2	29.43	1	30.45	29.25	1	1,161	0.09%
2018/03/29	6	30.01	4	30.06	29.95	2	1,310	0.15%
2018/03/28	31	30.80	29	30.50	30.80	2	1,362	0.15%
2018/03/27	0	0.00	9	29.95	30.55	-9	1,417	-0.64%
2018/03/26	2	27.50	3	27.50	27.80	-1	1,389	-0.07%
2018/03/23	5	27.69	8	27.91	27.70	-3	1,478	-0.20%
2018/03/22	18	29.31	15	29.25	28.95	3	1,480	0.20%
2018/03/21	2	29.30	4	29.38	29.05	-2	1,477	-0.14%
2018/03/20	6	29.10	5	29.09	29.10	1	1,499	0.07%
2018/03/19	3	29.25	9	29.32	29.20	-6	1,543	-0.39%
2018/03/16	2	29.33	3	29.32	29.35	-1	1,559	-0.06%
2018/03/15	6	29.41	5	29.50	29.35	1	1,590	0.06%
2018/03/14	12	29.62	3	29.83	29.30	9	1,665	0.54%
2018/03/13	5	29.63	7	29.73	29.75	-2	1,711	-0.12%
2018/03/12	7	29.81	4	29.99	29.55	3	1,778	0.17%
2018/03/09	4	30.06	2	30.08	29.80	2	1,887	0.11%
2018/03/08	0	0.00	19	29.36	29.70	-19	2,010	-0.95%
2018/03/07	5	28.77	1	28.70	28.70	4	2,309	0.17%
2018/03/06	2	28.85	0	0.00	28.70	2	2,586	0.08%
2018/03/02	0	0.00	2	28.90	29.15	-2	2,791	-0.07%
2018/02/23	0	0.00	1	29.95	29.50	-1	2,959	-0.03%
2018/02/22	2	29.65	0	0.00	29.60	2	2,953	0.07%
2018/02/21	1	29.70	0	0.00	29.95	1	2,939	0.03%
2018/02/07	0	0.00	1	31.35	30.70	-1	2,908	-0.03%
2018/02/06	0	0.00	10	33.40	30.65	-10	2,903	-0.34%
2018/02/01	3	36.52	2	36.05	36.05	1	2,876	0.03%
2018/01/31	23	35.90	18	36.44	36.60	5	2,849	0.18%
2018/01/30	1	35.35	0	0.00	35.35	1	2,811	0.04%
2018/01/29	1	35.80	1	36.20	35.70	0	2,777	0.00%
2018/01/26	1	35.30	1	35.60	35.15	0	2,757	0.00%
2018/01/25	0	0.00	3	35.00	35.05	-3	2,736	-0.11%
2018/01/24	0	0.00	1	34.20	34.10	-1	2,698	-0.04%
2018/01/22	2	33.03	5	33.31	32.70	-3	2,691	-0.11%
2018/01/19	3	33.23	3	33.38	33.05	0	2,689	0.00%
2018/01/18	5	33.46	2	33.80	33.25	3	2,687	0.11%
2018/01/17	3	33.52	4	33.50	33.45	-1	2,684	-0.04%
2018/01/16	1	34.00	2	34.35	33.75	-1	2,679	-0.04%
2018/01/15	1	33.05	2	33.23	33.05	-1	2,665	-0.04%
2018/01/12	3	33.28	2	33.35	33.20	1	2,666	0.04%
2018/01/11	4	32.99	11	32.76	33.65	-7	2,656	-0.26%
2018/01/10	11	33.02	9	33.06	32.65	2	2,618	0.08%
2018/01/09	2	33.98	4	34.30	33.85	-2	2,609	-0.08%
2018/01/08	7	34.51	6	34.66	34.35	1	2,614	0.04%
2018/01/05	5	35.12	2	35.23	34.90	3	2,605	0.12%
2018/01/04	0	0.00	4	35.01	35.10	-4	2,596	-0.15%
2018/01/03	9	34.46	9	34.58	34.15	0	2,574	0.00%
2018/01/02	5	34.97	1	34.95	34.80	4	2,556	0.16%