亞諾法 (4133)-富邦-仁愛券商分點個股進出

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

亞諾法

(4133)

可現股當沖

股價
28.70
漲跌
--
漲幅
0.00%
成交量
126張
產業
上市生技醫療類股
225人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞諾法 (4133)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	1	28.90	0	0.00	28.70	1	59	1.68%
2024/12/06	0	0.00	1	28.85	28.95	-1	60	-1.66%
2024/11/19	0	28.95	0	0.00	28.95	0	75	0.01%
2024/11/18	0	28.95	0	0.00	28.85	0	77	0.00%
2024/11/15	0	29.08	0	0.00	28.85	0	79	0.01%
2024/11/14	0	28.95	0	0.00	28.80	0	80	0.00%
2024/11/12	0	29.90	0	30.10	29.45	0	83	0.00%
2024/11/08	0	30.15	0	0.00	29.60	0	82	0.01%
2024/11/07	0	29.95	0	0.00	29.75	0	82	0.01%
2024/10/30	0	0.00	2	29.30	29.25	-2	93	-2.14%
2024/10/29	0	29.60	0	0.00	29.40	0	93	0.00%
2024/10/28	2	29.55	0	0.00	29.55	2	93	2.15%
2024/10/24	0	29.95	0	0.00	29.75	0	93	0.00%
2024/10/23	0	0.00	3	29.90	29.90	-3	94	-3.17%
2024/10/21	0	30.15	3	29.98	29.95	-3	97	-3.05%
2024/10/16	3	29.88	0	0.00	29.85	3	110	2.72%
2024/10/14	3	29.98	1	29.95	29.90	2	112	1.78%
2024/10/11	0	30.40	0	0.00	30.00	0	112	0.00%
2024/10/09	0.1	30.25	0	0.00	30.05	0.1	114	0.09%
2024/10/08	0	30.45	0	0.00	30.35	0	114	0.01%
2024/10/07	0	30.70	0	0.00	30.40	0	120	0.00%
2024/09/27	0	0.00	1	30.60	30.60	-1	137	-0.73%
2024/09/23	0	30.50	1	30.50	30.35	-1	185	-0.53%
2024/09/19	0	0.00	2	30.30	30.40	-2	197	-1.01%
2024/09/13	2	29.98	0	0.00	30.05	2	210	0.95%
2024/09/09	0	0.00	2	30.10	30.10	-2	249	-0.80%
2024/09/06	2	30.08	0	0.00	30.20	2	250	0.80%
2024/09/02	0.1	31.35	1	31.35	31.35	-0.9	251	-0.36%
2024/08/30	0	0.00	1	31.30	31.30	-1	253	-0.39%
2024/08/27	0	0.00	8	30.89	30.90	-8	263	-3.03%
2024/08/26	8	30.92	0	0.00	30.80	8	264	3.03%
2024/08/22	0	0.00	1	31.00	30.95	-1	266	-0.38%
2024/08/15	0	0.00	5	30.19	30.10	-5	268	-1.86%
2024/08/12	0	0.00	1	30.50	30.55	-1	270	-0.37%
2024/08/08	0	0.00	1	30.15	30.30	-1	271	-0.37%
2024/08/07	0	0.00	2	30.15	30.00	-2	271	-0.74%
2024/08/06	2	28.75	0	0.00	29.05	2	270	0.74%
2024/08/02	0	0.00	2	31.58	31.55	-2	264	-0.76%
2024/07/31	0	0.00	2	31.63	31.70	-2	266	-0.75%
2024/07/29	3	32.17	0	0.00	31.90	3	267	1.12%
2024/07/26	1	32.35	0	0.00	32.50	1	266	0.38%
2024/07/22	0.5	32.80	4	33.14	32.70	-3.5	265	-1.33%
2024/07/19	2	33.18	2	34.35	33.10	0	263	0.00%
2024/07/18	1	33.95	1	33.75	33.90	0	258	0.00%
2024/07/16	0	0.00	4	33.45	33.15	-4	254	-1.57%
2024/07/15	0	0.00	1	33.35	33.30	-1	257	-0.39%
2024/07/11	2	33.15	0	0.00	33.25	2	256	0.78%
2024/07/09	2	33.38	3	33.32	33.25	-1	258	-0.39%
2024/07/08	6	33.70	6	34.00	33.90	0	252	0.00%
2024/07/05	0	0.00	1	34.00	34.05	-1	250	-0.40%
2024/07/04	0	0.00	1	33.85	33.80	-1	246	-0.41%
2024/07/03	7	34.33	0	0.00	34.20	7	242	2.89%
2024/07/02	5	34.91	1	35.60	34.75	4	237	1.69%
2024/07/01	2	35.20	8	35.33	35.10	-6	223	-2.69%
2024/06/28	1	34.00	0	0.00	33.95	1	201	0.50%
2024/06/27	0.1	34.35	4	34.65	33.95	-3.9	199	-1.98%
2024/06/26	1	34.15	3	34.17	34.05	-2	190	-1.05%
2024/06/25	4	33.34	0	0.00	33.40	4	186	2.15%
2024/06/24	1	34.20	1	34.40	33.85	0	183	0.00%
2024/06/21	4	34.03	0	0.00	33.80	4	179	2.23%
2024/06/20	1	33.90	2	34.10	33.85	-1	176	-0.57%
2024/06/17	0	0.00	1	33.55	33.25	-1	154	-0.65%
2024/06/14	2	32.55	0	0.00	32.65	2	140	1.43%
2024/06/13	0	0.00	4	32.30	32.05	-4	137	-2.91%
2024/06/12	1	32.25	0	0.00	32.30	1	136	0.73%
2024/06/11	0	0.00	13	32.57	32.50	-13	137	-9.46%
2024/06/07	13	32.64	0	0.00	32.55	13	139	9.32%
2024/06/06	1	32.60	1	32.60	32.55	0	139	0.00%
2024/06/05	1	33.10	0	0.00	33.20	1	140	0.71%
2024/06/03	4	33.41	0	0.00	33.25	4	151	2.64%
2024/05/31	4.1	32.82	5	33.15	33.45	-0.9	148	-0.60%
2024/05/30	2	32.43	4	32.38	32.35	-2	141	-1.41%
2024/05/29	0	0.00	5	32.35	32.65	-5	144	-3.45%
2024/05/28	5	32.03	0	0.00	32.00	5	145	3.44%
2024/05/27	2	31.95	0	0.00	32.05	2	145	1.37%
2024/05/22	2	32.25	0	0.00	32.30	2	146	1.37%
2024/05/20	1	32.00	1	32.10	32.10	0	147	0.00%
2024/05/14	0	0.00	4	31.88	31.85	-4	149	-2.67%
2024/05/10	4	31.90	0	0.00	32.00	4	156	2.55%
2024/04/30	0	0.00	6	31.32	31.15	-6	179	-3.35%
2024/04/29	6	31.25	0	0.00	31.25	6	180	3.33%
2024/04/22	1	30.45	1	30.25	30.20	0	195	0.00%
2024/04/17	0	0.00	3	30.65	30.70	-3	199	-1.50%
2024/04/16	1	30.40	0	0.00	30.20	1	202	0.49%
2024/04/15	2	31.28	0	0.00	31.15	2	205	0.97%
2024/04/12	1	31.55	0	0.00	31.55	1	214	0.47%
2024/04/02	0	0.00	1	32.20	31.95	-1	417	-0.24%
2024/04/01	1	32.00	0	0.00	32.00	1	420	0.24%
2024/03/21	0	0.00	1	31.55	31.60	-1	694	-0.14%
2024/03/20	1	31.70	0	0.00	31.65	1	697	0.14%
2024/03/14	0.2	31.80	0	0.00	31.55	0.2	712	0.03%
2024/03/11	1	32.10	0	0.00	32.00	1	731	0.14%
2024/03/06	0.1	32.60	3	32.15	32.10	-2.9	843	-0.34%
2024/03/04	8.1	32.23	0	0.00	32.20	8.1	885	0.92%
2024/03/01	1	32.50	0	0.00	32.45	1	998	0.10%
2024/02/29	0.3	33.15	0	0.00	32.85	0.3	1,044	0.02%
2024/02/27	0	33.45	1	33.20	33.05	-1	1,043	-0.10%
2024/02/21	0.2	33.42	0	0.00	33.10	0.2	1,039	0.02%
2024/02/16	0	0.00	3	33.18	33.15	-3	1,035	-0.29%
2024/02/15	0	0.00	5	32.51	32.40	-5	1,030	-0.49%
2024/02/05	2	32.50	0	0.00	32.40	2	1,029	0.19%
2024/01/31	0	0.00	6	33.40	33.30	-6	1,018	-0.59%
2024/01/30	6	33.10	0	0.00	33.05	6	1,007	0.60%
2024/01/29	0	0.00	2	33.80	33.75	-2	1,006	-0.20%
2024/01/26	4	33.61	0	0.00	33.50	4	1,008	0.40%
2024/01/24	1	34.05	0	0.00	34.15	1	1,003	0.10%
2024/01/22	3	34.08	0	0.00	34.05	3	1,002	0.30%
2024/01/17	0	0.00	8	34.20	34.00	-8	996	-0.80%
2024/01/09	0	0.00	6	36.08	36.20	-6	972	-0.62%
2024/01/05	5	35.95	0	0.00	36.40	5	956	0.52%
2024/01/04	14	36.73	12	36.70	36.80	2	933	0.21%
2024/01/03	18	37.26	28	37.29	36.10	-10	863	-1.16%
2024/01/02	5	34.90	0	0.00	35.00	5	763	0.66%
2023/12/29	0	0.00	1	35.15	35.10	-1	758	-0.13%
2023/12/28	3	34.90	0	0.00	34.95	3	753	0.40%
2023/12/27	0	0.00	10	35.33	35.30	-10	749	-1.33%
2023/12/26	0	0.00	1	35.55	35.30	-1	747	-0.13%
2023/12/25	9	35.18	2	35.65	35.10	7	744	0.94%
2023/12/22	12	35.79	0	0.00	35.65	12	730	1.64%
2023/12/21	11	37.04	6	36.63	36.50	5	717	0.70%
2023/12/20	11	37.37	15	37.22	36.90	-4	661	-0.60%
2023/12/19	11	37.33	5	36.86	36.20	6	581	1.03%
2023/12/18	1	35.20	9	35.27	34.95	-8	476	-1.68%
2023/12/15	8	34.63	0	0.00	34.50	8	465	1.72%
2023/12/12	1	35.00	0	0.00	35.05	1	458	0.22%
2023/12/05	1.1	35.80	0	0.00	36.60	1.1	423	0.26%
2023/12/04	11	36.98	34	37.40	37.85	-23	382	-6.02%
2023/12/01	6	35.80	0	0.00	35.70	6	310	1.93%
2023/11/30	4	35.68	0	0.00	35.65	4	295	1.35%
2023/11/29	13	36.43	0	0.00	36.15	13	278	4.67%
2023/11/28	4	37.09	20	37.73	37.50	-16	250	-6.40%
2023/11/27	2	36.00	0	0.00	36.00	2	134	1.51%
2023/11/24	0	0.00	1	32.85	32.75	-1	86	-1.16%
2023/11/14	0	0.00	2	32.05	32.05	-2	83	-2.40%
2023/11/13	0	0.00	20	32.00	32.05	-20	83	-23.91%
2023/11/08	1	32.70	0	0.00	32.75	1	87	1.14%
2023/11/02	0	0.00	2	32.15	32.30	-2	91	-2.18%
2023/10/23	0	0.00	1	31.45	31.50	-1	91	-1.09%
2023/10/12	0	0.00	2	31.70	31.55	-2	102	-1.95%
2023/09/26	0	0.00	2	31.60	31.45	-2	121	-1.65%
2023/09/15	0	0.00	4	31.46	31.45	-4	133	-2.99%
2023/09/13	1	31.45	6	31.49	31.45	-5	134	-3.72%
2023/09/12	0	0.00	1	31.45	31.45	-1	136	-0.73%
2023/09/11	4	31.45	0	0.00	31.45	4	137	2.90%
2023/09/08	3	31.70	5	31.65	31.80	-2	139	-1.43%
2023/09/07	0	0.00	3	32.07	32.05	-3	141	-2.13%
2023/09/06	1	32.10	0	0.00	32.10	1	143	0.70%
2023/08/31	0	0.00	8	32.38	32.45	-8	146	-5.46%
2023/08/30	0	0.00	1	31.80	31.95	-1	147	-0.68%
2023/08/29	1	31.45	0	0.00	31.45	1	149	0.67%
2023/08/25	0	0.00	8	31.63	31.80	-8	151	-5.27%
2023/08/24	3	31.38	0	0.00	31.40	3	152	1.96%
2023/08/22	3	31.23	0	0.00	31.25	3	158	1.90%
2023/08/21	0	0.00	3	31.75	31.90	-3	158	-1.89%
2023/08/18	2	32.00	2	32.45	31.55	0	173	0.00%
2023/08/17	18	32.15	0	0.00	32.15	18	175	10.26%
2023/08/16	0	0.00	7	31.66	32.05	-7	176	-3.96%
2023/08/15	1	31.15	5	31.36	31.45	-4	175	-2.28%
2023/08/14	3	31.05	3	31.07	31.15	0	176	0.00%
2023/08/11	4	32.39	0	0.00	32.00	4	173	2.31%
2023/08/10	5	32.85	0	0.00	32.80	5	170	2.93%
2023/08/09	0	0.00	4	33.33	33.30	-4	168	-2.38%
2023/08/08	4	33.30	0	0.00	33.10	4	169	2.37%
2023/08/02	0	0.00	2	33.60	33.45	-2	176	-1.13%
2023/08/01	4	33.73	0	0.00	33.65	4	176	2.27%
2023/07/26	0	0.00	1	33.75	33.55	-1	183	-0.54%
2023/07/25	1	33.80	0	0.00	33.90	1	184	0.54%
2023/07/24	0	0.00	1	34.45	34.10	-1	183	-0.54%
2023/07/19	0	0.00	3	34.55	34.40	-3	188	-1.59%
2023/07/18	0	0.00	2	33.98	33.85	-2	193	-1.03%
2023/07/17	0	0.00	4	34.30	34.30	-4	202	-1.98%
2023/07/13	4	34.08	0	0.00	33.75	4	202	1.98%
2023/07/12	0.1	34.70	0	0.00	34.25	0.1	201	0.03%
2023/06/29	1	35.85	1	35.70	35.75	0	202	0.00%
2023/06/27	1	34.75	1	35.70	35.55	0	202	0.00%
2023/06/15	0	0.00	2	34.95	35.00	-2	201	-0.99%
2023/06/08	0	0.00	1	35.95	35.75	-1	216	-0.46%
2023/05/29	1	36.40	6	36.35	36.35	-5	253	-1.97%
2023/05/26	1	35.80	0	0.00	35.85	1	255	0.39%
2023/05/25	5	36.02	3	36.07	35.90	2	256	0.78%
2023/05/24	3	37.17	5	36.72	36.30	-2	261	-0.77%
2023/05/23	0	0.00	5	35.82	35.90	-5	250	-2.00%
2023/05/19	0	0.00	13	35.20	35.20	-13	257	-5.04%
2023/05/18	0	0.00	2	35.25	35.25	-2	261	-0.77%
2023/05/17	3	35.33	12	35.30	35.20	-9	263	-3.42%
2023/05/15	8	34.75	4	34.79	34.70	4	267	1.49%
2023/05/12	20.1	34.95	11	34.91	34.75	9.1	276	3.27%
2023/05/11	14.1	35.27	2	34.80	34.70	12.1	280	4.32%
2023/05/10	6	36.08	1	35.90	36.15	5	282	1.77%
2023/05/09	0	0.00	8	36.15	36.10	-8	285	-2.80%
2023/05/08	0	0.00	2	36.50	36.50	-2	300	-0.67%
2023/05/05	0	0.00	2	36.95	37.00	-2	310	-0.64%
2023/05/02	0	0.00	3	36.15	36.35	-3	324	-0.93%
2023/04/28	0	0.00	4	36.00	35.85	-4	328	-1.22%
2023/04/27	13	35.13	0	0.00	35.25	13	330	3.94%
2023/04/26	5	34.67	2	34.68	34.70	3	334	0.90%
2023/04/25	20	35.48	0	0.00	34.65	20	338	5.91%
2023/04/24	1	35.80	0.1	36.40	35.80	0.9	340	0.27%
2023/04/21	1	36.05	0	0.00	35.80	1	349	0.29%
2023/04/17	1	37.45	10	37.33	37.45	-9	369	-2.44%
2023/04/14	10	37.13	2	37.25	37.25	8	389	2.05%
2023/03/17	0	0.00	24	36.00	35.95	-24	1,158	-2.07%
2023/03/16	19	36.19	0	0.00	35.70	19	1,162	1.63%
2023/03/15	0	0.00	6	37.03	36.85	-6	1,174	-0.51%
2023/03/14	5	36.80	0	0.00	36.80	5	1,184	0.42%
2023/03/13	16	37.12	1	37.20	37.10	15	1,206	1.24%
2023/03/10	0	0.00	2	38.25	38.00	-2	1,206	-0.17%
2023/03/09	3	38.40	0	0.00	38.75	3	1,207	0.25%
2023/03/08	0	38.70	0	0.00	38.30	0	1,196	0.00%
2023/03/07	4	38.45	0	0.00	38.30	4	1,198	0.33%
2023/03/06	0	38.95	0	0.00	38.55	0	1,203	0.00%
2023/03/03	1	38.20	0	0.00	38.55	1	1,211	0.08%
2023/03/02	0	38.71	0	0.00	38.20	0	1,215	0.00%
2023/02/24	0	0.00	13	37.61	37.50	-13	1,235	-1.05%
2023/02/23	2	37.65	0	0.00	37.95	2	1,249	0.16%
2023/02/22	3	37.60	0	0.00	37.55	3	1,274	0.24%
2023/02/20	10	38.08	0	0.00	38.05	10	1,325	0.75%
2023/02/17	0	0.00	5	38.36	38.30	-5	1,325	-0.38%
2023/02/16	5	38.35	0	0.00	38.35	5	1,328	0.38%
2023/02/15	2	38.48	2	38.45	38.20	0	1,339	0.00%
2023/02/07	2	40.20	2	39.85	39.70	0	1,350	0.00%
2023/02/06	2	40.10	1	40.15	39.60	1	1,354	0.07%
2023/02/03	0	0.00	6	39.76	40.00	-6	1,341	-0.45%
2023/02/02	0	0.00	3	39.25	39.30	-3	1,338	-0.22%
2023/02/01	0	0.00	7	38.65	38.60	-7	1,330	-0.53%
2023/01/30	1	38.25	7	38.26	38.40	-6	1,340	-0.45%
2023/01/17	9	38.16	0	0.00	38.00	9	1,337	0.67%
2023/01/16	2	37.95	12	38.38	38.45	-10	1,338	-0.75%
2023/01/13	0	0.00	0.5	37.85	38.20	-0.5	1,339	-0.04%
2023/01/11	14	37.92	0	0.00	37.80	14	1,340	1.04%
2023/01/10	0	0.00	6	38.38	38.15	-6	1,337	-0.45%
2023/01/09	12	38.43	1	38.65	38.60	11	1,340	0.82%
2023/01/06	0	0.00	20	38.71	38.60	-20	1,343	-1.49%
2023/01/05	0	0.00	12	38.60	38.45	-12	1,350	-0.89%
2023/01/04	21	39.42	0	0.00	38.60	21	1,342	1.56%
2023/01/03	19	39.89	3	40.87	39.85	16	1,333	1.20%
2022/12/30	18	40.51	27	41.04	41.20	-9	1,298	-0.69%
2022/12/29	11	40.89	25	40.30	41.10	-14	1,221	-1.15%
2022/12/28	7	39.01	18	39.61	38.95	-11	1,086	-1.01%
2022/12/27	11	39.56	3	40.55	39.45	8	1,084	0.74%
2022/12/26	11	40.45	2	40.50	40.55	9	1,076	0.84%
2022/12/23	1	39.45	11	39.98	40.00	-10	1,044	-0.96%
2022/12/22	0	0.00	15	38.81	39.00	-15	1,018	-1.47%
2022/12/21	2	37.90	10	37.92	38.00	-8	1,024	-0.78%
2022/12/20	38	37.79	0	0.00	38.00	38	1,035	3.67%
2022/12/19	1	40.90	6	40.38	39.30	-5	1,027	-0.49%
2022/12/16	5	39.77	1	40.30	38.75	4	993	0.40%
2022/12/15	54.2	40.05	56	39.71	39.20	-1.8	976	-0.18%
2022/12/14	19	43.18	8	41.41	40.60	11	973	1.13%
2022/12/13	10	40.50	11	41.91	42.10	-1	845	-0.12%
2022/12/09	1	38.75	14	39.31	39.20	-13	832	-1.56%
2022/12/08	0	38.10	0	0.00	38.45	0	847	0.00%
2022/12/07	0	0.00	6	38.25	38.30	-6	958	-0.63%
2022/12/06	12	38.58	22	39.34	37.95	-10	971	-1.03%
2022/12/05	5	39.26	31	39.06	38.80	-26	1,019	-2.55%
2022/12/02	25	38.05	0	0.00	38.10	25	1,032	2.42%
2022/12/01	0	0.00	1	37.90	37.75	-1	1,082	-0.09%
2022/11/29	0	37.60	20	37.25	37.20	-20	1,255	-1.59%
2022/11/25	0.1	38.30	0	0.00	37.30	0.1	1,863	0.00%
2022/11/23	0.1	37.70	23	37.52	38.75	-22.9	2,134	-1.07%
2022/11/22	6	38.28	10	37.21	37.85	-4	2,147	-0.19%
2022/11/21	2.1	39.22	1	38.50	38.40	1.1	2,177	0.05%
2022/11/18	24	38.69	8	38.84	39.00	16	2,222	0.72%
2022/11/17	20	39.00	13	39.20	38.40	7	2,237	0.31%
2022/11/16	0	36.65	0	0.00	37.00	0	2,258	0.00%
2022/11/15	0	36.45	2	36.35	36.65	-2	2,347	-0.08%
2022/11/14	2	36.55	0	0.00	36.65	2	2,448	0.08%
2022/11/10	1	36.20	0	0.00	35.50	1	2,600	0.04%
2022/11/08	0	0.00	2	35.85	35.00	-2	2,651	-0.08%
2022/10/26	0	0.00	8	32.77	32.55	-8	2,711	-0.29%
2022/10/25	8	32.56	0	0.00	32.55	8	2,722	0.29%
2022/10/24	0	0.00	10	33.45	33.10	-10	2,734	-0.37%
2022/10/21	10	32.78	13	32.86	32.70	-3	2,753	-0.11%
2022/10/20	0	33.30	18	33.19	33.65	-18	2,787	-0.64%
2022/10/19	6	33.67	0	0.00	33.40	6	2,832	0.21%
2022/10/18	3	33.10	3	33.85	33.85	0	2,915	0.00%
2022/10/17	4	31.57	1	33.10	33.10	3	2,963	0.10%
2022/10/14	9	32.87	1	33.00	32.90	8	2,967	0.27%
2022/10/13	0	33.00	0	0.00	31.35	0	2,988	0.00%
2022/10/11	0	34.22	0	0.00	32.95	0	2,992	0.00%
2022/10/07	0	34.95	0	0.00	34.80	0	2,993	0.00%
2022/10/05	0	34.20	0	0.00	34.00	0	3,011	0.00%
2022/10/04	0	34.75	0	0.00	34.30	0	3,055	0.00%
2022/10/03	0.1	33.63	0	0.00	33.80	0.1	3,065	0.00%
2022/09/30	1.1	33.48	1	33.40	33.60	0.1	3,075	0.00%
2022/09/29	0	34.09	20	33.80	33.80	-20	3,084	-0.65%
2022/09/28	4.3	34.33	0	0.00	32.90	4.3	3,090	0.14%
2022/09/27	3.1	34.19	0	0.00	35.10	3.1	3,092	0.10%
2022/09/26	10.1	35.17	0	0.00	34.60	10.1	3,106	0.32%
2022/09/23	2	36.74	4	36.00	36.55	-2	3,127	-0.06%
2022/09/21	0	38.60	0	0.00	37.35	0	3,224	0.00%
2022/09/20	11	38.77	3	38.87	38.65	8	3,278	0.24%
2022/09/19	2.1	38.62	2.5	39.12	38.75	-0.5	3,313	-0.01%
2022/09/16	5.1	39.80	2	39.80	39.70	3.1	3,349	0.09%
2022/09/15	2	41.80	1	41.40	40.80	1	3,411	0.03%
2022/09/14	7	42.72	7	42.49	41.80	0	3,402	0.00%
2022/09/13	0	0.00	2	42.05	41.25	-2	3,319	-0.06%
2022/09/12	3	41.72	3	40.93	42.50	0	3,314	0.00%
2022/09/08	2	41.28	1	40.40	41.40	1	3,279	0.03%
2022/09/07	1.1	39.72	0	0.00	39.50	1.1	3,269	0.03%
2022/09/06	4	41.65	30.5	41.15	40.45	-26.5	3,239	-0.82%
2022/09/05	13	45.19	6	46.51	43.60	7	3,193	0.22%
2022/09/02	52	46.84	58	46.72	46.50	-6	3,130	-0.19%
2022/09/01	78	46.26	90	46.39	45.75	-12	2,933	-0.41%
2022/08/31	60	43.82	28	44.77	45.40	32	2,612	1.23%
2022/08/30	6	41.08	3	41.07	41.30	3	2,398	0.13%
2022/08/29	1	40.20	1	39.70	39.75	0	2,377	0.00%
2022/08/26	3	41.00	5	40.91	40.05	-2	2,397	-0.08%
2022/08/25	6	40.56	8	40.74	40.95	-2	2,396	-0.08%
2022/08/24	4	38.99	26	39.61	40.00	-22	2,380	-0.92%
2022/08/23	27	40.35	23	38.94	38.70	4	2,373	0.17%
2022/08/22	22	40.70	7	41.01	40.00	15	2,341	0.64%
2022/08/19	8	39.91	8	40.31	40.40	0	2,287	0.00%
2022/08/18	31	39.79	26	39.55	38.90	5	2,253	0.22%
2022/08/17	0	0.00	1	38.15	38.15	-1	2,175	-0.05%
2022/08/16	4	38.01	16	38.04	37.55	-12	2,237	-0.54%
2022/08/15	4	37.21	0	0.00	37.15	4	2,339	0.17%
2022/08/12	0	0.00	14	36.36	36.65	-14	2,449	-0.57%
2022/08/11	0	0.00	13	35.84	35.70	-13	2,914	-0.45%
2022/08/10	6.1	35.48	7	35.82	35.35	-1	3,191	-0.03%
2022/08/09	1	35.70	19	35.92	35.70	-18	3,253	-0.55%
2022/08/08	19.1	34.88	4	34.94	35.20	15.1	3,381	0.45%
2022/08/05	0	0.00	18	35.18	35.55	-18	3,645	-0.49%
2022/08/04	25	34.09	5	34.30	34.45	20	3,940	0.51%
2022/08/03	0	35.10	7	35.20	35.00	-7	4,294	-0.16%
2022/08/02	19.1	35.44	2	35.65	35.25	17.1	4,416	0.39%
2022/08/01	6.1	36.59	0	36.70	36.60	6	4,853	0.12%
2022/07/29	4.1	37.10	9	37.18	37.05	-5	5,576	-0.09%
2022/07/28	9.1	37.41	4	38.05	37.35	5.1	5,899	0.09%
2022/07/27	35.1	37.75	16	38.59	37.80	19.1	5,949	0.32%
2022/07/26	20.1	39.12	23	39.21	38.30	-3	5,926	-0.05%
2022/07/25	26	39.04	0	0.00	38.90	26	5,891	0.44%
2022/07/22	24.1	39.65	9	39.60	39.70	15.1	5,824	0.26%
2022/07/21	0	37.50	0	0.00	37.80	0	5,793	0.00%
2022/07/20	3	38.37	3	37.70	37.70	0	5,818	0.00%
2022/07/19	2	37.90	2	37.38	37.35	0	5,807	0.00%
2022/07/18	0	0.00	6	37.20	37.45	-6	5,818	-0.10%
2022/07/15	7	36.53	0	0.00	36.70	7	5,835	0.12%
2022/07/14	1	37.43	1	37.55	37.55	0	5,869	0.00%
2022/07/13	10	36.85	13	36.78	36.90	-3	5,952	-0.05%
2022/07/12	13	36.95	1	35.95	35.90	12	6,011	0.20%
2022/07/11	1	38.80	1	39.45	39.85	0	6,191	0.00%
2022/07/08	5	38.90	4	39.15	39.00	1	6,395	0.02%
2022/07/07	2	37.95	5	38.40	38.50	-3	6,531	-0.05%
2022/07/06	6	37.68	1	37.10	37.00	5	7,719	0.07%
2022/07/04	3.1	37.28	7	36.44	37.30	-4	8,943	-0.04%
2022/07/01	10.1	37.99	0.2	37.74	36.45	9.8	9,444	0.10%
2022/06/30	8.1	38.24	0	0.00	37.45	8.1	9,571	0.08%
2022/06/29	7.2	40.84	4	40.94	40.25	3.2	9,695	0.03%
2022/06/28	12	40.72	11	40.40	40.20	1	9,723	0.01%
2022/06/27	0	38.60	0	0.00	40.20	0	9,680	0.00%
2022/06/24	13	38.44	1	38.20	38.60	12	9,681	0.12%
2022/06/23	3	40.11	27	40.71	39.15	-24	9,649	-0.25%
2022/06/22	5.1	38.84	1	38.35	38.10	4.1	9,578	0.04%
2022/06/21	0	0.00	2	39.80	40.00	-2	9,567	-0.02%
2022/06/20	0	0.00	30	38.27	37.35	-30	9,537	-0.31%
2022/06/17	1	39.60	6	39.75	39.60	-5	9,516	-0.05%
2022/06/16	2	40.75	1	39.50	39.20	1	9,498	0.01%
2022/06/15	1	42.25	1	41.10	41.10	0	9,474	0.00%
2022/06/14	1	42.30	3	43.55	42.05	-2	9,454	-0.02%
2022/06/13	3	44.67	1	43.65	43.20	2	9,423	0.02%
2022/06/10	1	46.55	1.3	46.10	46.10	-0.3	9,392	0.00%
2022/06/09	4	47.49	1.1	47.11	47.10	2.9	9,360	0.03%
2022/06/08	10	48.75	10	48.20	48.20	0	9,303	0.00%
2022/06/07	1	47.95	1	47.80	47.80	0	9,279	0.00%
2022/06/06	1	47.25	3	46.93	47.50	-2	9,253	-0.02%
2022/06/02	2	47.58	3	47.83	47.60	-1	9,217	-0.01%
2022/06/01	1	47.70	1	47.45	47.45	0	9,183	0.00%
2022/05/31	1	46.70	11	47.02	46.70	-10	9,141	-0.11%
2022/05/30	2	47.30	3	47.00	47.20	-1	9,112	-0.01%
2022/05/27	2	45.90	3	46.30	46.10	-1	9,073	-0.01%
2022/05/26	2	46.68	6	45.85	45.50	-4	9,035	-0.04%
2022/05/25	2	46.00	2	45.80	45.80	0	8,972	0.00%
2022/05/24	6	47.34	4	46.94	45.50	2	8,919	0.02%
2022/05/23	11	45.41	12	45.92	47.75	-1	8,841	-0.01%
2022/05/20	18	47.49	4	46.83	47.20	14	8,704	0.16%
2022/05/19	49	50.50	36	49.83	47.25	13	8,587	0.15%
2022/05/18	34	50.21	24	50.41	50.70	10	8,122	0.12%
2022/05/17	1	48.15	1	47.90	47.90	0	7,853	0.00%
2022/05/16	3	47.31	4	47.06	48.10	-1	7,799	-0.01%
2022/05/13	8	47.23	7	46.36	47.25	1	7,687	0.01%
2022/05/12	24	48.06	31	47.85	46.55	-7	7,450	-0.09%
2022/05/11	50	50.62	62	50.34	48.80	-12	7,204	-0.17%
2022/05/10	10.1	54.49	6	57.03	54.20	4.1	6,866	0.06%
2022/05/09	49	62.46	44	62.53	60.20	5	6,753	0.07%
2022/05/06	97	61.76	220.1	63.81	63.80	-123.1	6,322	-1.95%	大賣/鉅額交易
2022/05/05	101.1	61.81	198	62.98	59.60	-96.9	5,628	-1.72%	大買/大賣/
2022/05/04	1	61.90	1	61.20	61.20	0	5,343	0.00%
2022/05/03	2	69.44	3	68.23	68.00	-1	5,335	-0.02%
2022/04/29	1.1	69.43	6	68.23	69.90	-4.9	5,459	-0.09%
2022/04/28	11	70.52	6	70.00	67.90	5	5,548	0.09%
2022/04/27	12	69.88	0	0.00	71.10	12	5,611	0.21%
2022/04/26	42	66.97	13	65.40	66.50	29	5,665	0.51%
2022/04/25	2	71.70	3	71.67	71.70	-1	5,741	-0.02%
2022/04/22	1	71.50	25	72.89	71.50	-24	5,943	-0.40%
2022/04/21	35	71.27	1	71.60	71.60	34	6,249	0.54%
2022/04/20	14	72.54	13	73.68	74.00	1	6,415	0.02%
2022/04/19	145	70.14	32.8	69.78	72.00	112.2	6,532	1.72%	大買/鉅額交易
2022/04/18	12.2	74.34	29	73.51	72.90	-16.8	6,585	-0.26%
2022/04/15	99.3	79.89	63	80.61	81.00	36.3	6,745	0.54%
2022/04/14	58.2	74.05	69.2	75.20	78.10	-11	6,666	-0.16%
2022/04/13	26.5	70.71	65.2	70.05	71.00	-38.7	6,514	-0.59%
2022/04/12	295.4	74.49	325.5	73.71	74.70	-30.1	6,409	-0.47%	大買/大賣/
2022/04/11	52	68.44	54.3	69.38	70.20	-2.3	5,271	-0.04%
2022/04/08	271.5	61.03	225.3	61.42	63.90	46.2	5,110	0.90%	大買/大賣/
2022/04/07	84.4	56.01	95	56.11	58.10	-10.6	4,073	-0.26%
2022/04/06	48.2	52.14	54	52.72	52.90	-5.8	3,551	-0.16%
2022/04/01	23.6	48.85	29	49.10	48.10	-5.4	3,384	-0.16%
2022/03/31	4.1	43.99	22.1	45.19	45.65	-18	3,197	-0.56%
2022/03/30	15	40.35	5.1	42.11	41.50	9.9	3,090	0.32%
2022/03/29	17	40.42	1	40.20	40.20	16	3,061	0.52%
2022/03/28	0	0.00	9.2	43.20	43.20	-9.2	3,021	-0.30%
2022/03/25	12	39.71	0.1	39.80	39.30	11.9	3,006	0.40%
2022/03/24	15	39.40	10	39.61	40.50	5	2,998	0.17%
2022/03/23	3	39.07	0.1	39.00	39.20	2.9	3,013	0.10%
2022/03/22	19	38.25	18	38.45	38.75	1	3,015	0.03%
2022/03/21	48	38.89	27	39.02	38.90	21	3,013	0.70%
2022/03/18	1	38.00	2	37.58	38.30	-1	3,021	-0.03%
2022/03/17	0	37.10	0	37.55	37.60	0	3,027	0.00%
2022/03/16	0	0.00	1	37.00	36.20	-1	3,072	-0.03%
2022/03/14	0	36.90	0	0.00	37.60	0	3,075	0.00%
2022/03/11	1	36.80	4	37.40	36.65	-3	3,079	-0.10%
2022/03/10	0	38.00	1	37.15	37.65	-1	3,086	-0.03%
2022/03/09	0	37.02	0	0.00	36.60	0	3,101	0.00%
2022/03/08	1.1	36.03	0	0.00	36.25	1.1	3,156	0.03%
2022/03/07	0	37.55	4	37.20	37.25	-4	3,208	-0.12%
2022/03/04	1	38.85	0	0.00	38.75	1	3,270	0.03%
2022/02/25	0	0.00	1	39.00	39.35	-1	3,361	-0.03%
2022/02/24	3	39.17	3	38.83	38.50	0	3,360	0.00%
2022/02/23	0	0.00	4	39.85	40.45	-4	3,344	-0.12%
2022/02/22	3	40.17	1	40.06	39.90	2	3,340	0.06%
2022/02/21	0	0.00	1	41.85	41.65	-1	3,333	-0.03%
2022/02/18	2	41.20	0	0.00	41.60	2	3,323	0.06%
2022/02/15	8	41.48	3	42.00	41.05	5	3,298	0.15%
2022/02/14	2	42.28	0	0.00	41.75	2	3,281	0.06%
2022/02/11	6	46.48	10	46.12	45.00	-4	3,249	-0.12%
2022/02/10	12	45.19	9	45.57	45.60	3	3,192	0.09%
2022/02/09	1	44.40	1	43.95	43.90	0	3,159	0.00%
2022/02/08	1	43.65	2	43.65	43.40	-1	3,136	-0.03%
2022/02/07	2	44.65	2	44.31	44.30	0	3,111	0.00%
2022/01/26	0.2	47.70	5	47.74	47.15	-4.8	3,068	-0.16%
2022/01/25	20.1	49.37	1	49.25	48.95	19.1	3,023	0.63%
2022/01/24	25	51.34	21	51.49	52.00	4	2,961	0.14%
2022/01/21	25	48.69	25	49.47	48.50	0	2,831	0.00%
2022/01/20	7.1	47.86	5	47.86	47.50	2.1	2,729	0.08%
2022/01/19	15.1	51.83	27	51.62	51.30	-12	2,651	-0.45%
2022/01/18	9	52.40	30	51.63	51.00	-21	2,574	-0.82%
2022/01/17	47	54.09	37	53.57	53.20	10	2,463	0.41%
2022/01/14	87.5	54.60	38	54.39	53.70	49.5	2,243	2.21%
2022/01/13	187.2	53.30	200	53.95	53.30	-12.8	1,918	-0.67%	大買/大賣/
2022/01/12	42.2	51.79	48	51.33	50.80	-5.8	1,723	-0.34%
2022/01/11	23.7	51.34	87	50.65	49.50	-63.3	1,566	-4.04%
2022/01/10	167.5	53.07	92	54.80	55.00	75.5	1,428	5.29%	大買/
2022/01/07	10.2	48.57	30	49.59	50.00	-19.8	1,188	-1.67%
2022/01/06	17.6	46.17	24	46.39	45.50	-6.5	1,049	-0.61%
2022/01/05	25.2	45.08	12	45.11	44.10	13.2	989	1.33%
2022/01/04	8	45.22	8	44.56	45.25	0	947	0.00%
2022/01/03	0	0.00	3	43.40	43.30	-3	876	-0.34%
2021/12/30	3	43.60	1	43.45	43.55	2	853	0.23%
2021/12/29	1	42.00	0	0.00	42.00	1	823	0.12%
2021/12/28	0	0.00	1	41.50	41.05	-1	831	-0.12%
2021/12/27	1	41.45	0	0.00	41.30	1	851	0.12%
2021/12/23	3	41.17	0	0.00	41.20	3	865	0.35%
2021/12/21	0	0.00	2	42.00	41.40	-2	871	-0.23%
2021/12/20	3	41.87	4	41.35	41.30	-1	866	-0.12%
2021/12/17	0	0.00	1	41.75	41.60	-1	864	-0.12%
2021/12/14	1	40.90	0	0.00	40.55	1	846	0.12%
2021/12/13	0	0.00	2	40.70	40.70	-2	841	-0.24%
2021/12/10	25	42.58	3	41.58	41.25	22	842	2.61%
2021/12/09	1	40.50	0	0.00	39.85	1	807	0.12%
2021/12/08	0	0.00	1	40.85	40.70	-1	825	-0.12%
2021/12/07	4	40.58	8	40.60	40.70	-4	885	-0.45%
2021/12/06	2	41.00	4	41.95	41.05	-2	1,023	-0.20%
2021/12/03	0	0.00	3	41.40	42.30	-3	1,365	-0.22%
2021/12/02	9.1	42.65	2	42.00	42.00	7.1	1,423	0.50%
2021/12/01	14	42.79	16	42.24	41.50	-2	1,376	-0.15%
2021/11/30	7	41.04	7	41.82	40.45	0	1,319	0.00%
2021/11/29	11	44.90	1	44.90	44.90	10	1,255	0.79%
2021/11/26	9	39.79	6	39.35	40.85	3	1,220	0.25%
2021/11/25	0	37.15	0	0.00	37.15	0	1,156	0.00%
2021/11/24	0.1	37.65	0	0.00	37.55	0.1	1,155	0.01%
2021/11/23	1	37.50	1	38.10	36.95	0	1,156	0.00%
2021/11/22	0	0.00	3	37.60	37.65	-3	1,160	-0.26%
2021/11/18	0	37.35	6	37.53	37.65	-6	1,163	-0.51%
2021/11/16	1	37.00	0	0.00	37.30	1	1,166	0.09%
2021/11/15	0	0.00	1	35.85	36.00	-1	1,165	-0.09%
2021/11/11	2.1	35.92	0	0.00	35.50	2.1	1,195	0.17%
2021/11/09	1.1	36.41	0	0.00	36.45	1.1	1,206	0.09%
2021/11/08	2	36.60	0	0.00	36.55	2	1,209	0.17%
2021/11/05	0	37.15	0	0.00	37.05	0	1,216	0.00%
2021/11/04	0.1	37.95	2	37.80	37.50	-2	1,219	-0.16%
2021/11/02	0	37.70	4	37.59	37.30	-4	1,228	-0.32%
2021/10/29	3	36.80	0	0.00	36.70	3	1,229	0.25%
2021/10/28	0	38.00	0	0.00	37.80	0	1,234	0.00%
2021/10/21	2	37.25	2	38.20	37.55	0	1,278	0.00%
2021/10/19	0	37.60	17	37.01	37.65	-17	1,281	-1.33%
2021/10/18	6	36.32	0	0.00	36.40	6	1,286	0.47%
2021/10/15	6	37.57	0	0.00	37.20	6	1,375	0.44%
2021/10/14	0	37.45	13	36.75	37.70	-13	1,410	-0.92%
2021/10/13	5	36.02	0	0.00	35.85	5	1,404	0.36%
2021/10/12	8	37.94	0	0.00	37.30	8	1,403	0.57%
2021/10/08	14	38.68	7	39.45	38.60	7	1,416	0.49%
2021/10/07	0	39.15	7	39.00	39.45	-7	1,445	-0.48%
2021/10/06	10	38.90	17	39.30	38.50	-7	1,479	-0.47%
2021/10/05	0	0.00	6	37.88	39.70	-6	1,490	-0.40%
2021/10/04	1	39.69	0	0.00	38.70	1	1,499	0.07%
2021/10/01	4	41.74	0	0.00	40.70	4	1,503	0.27%
2021/09/30	5	43.00	7	43.17	43.10	-2	1,512	-0.13%
2021/09/29	4	43.95	0	0.00	43.20	4	1,531	0.26%
2021/09/28	3	45.32	1	45.20	44.70	2	1,550	0.13%
2021/09/27	0	0.00	6	44.80	44.65	-6	1,562	-0.38%
2021/09/24	1	45.10	2	44.93	45.05	-1	1,584	-0.06%
2021/09/23	2	44.80	4	45.30	45.30	-2	1,605	-0.12%
2021/09/22	1	44.80	0	0.00	44.85	1	1,651	0.06%
2021/09/17	2	45.70	0	0.00	46.10	2	1,672	0.12%
2021/09/16	1	46.40	0	0.00	46.15	1	1,711	0.06%
2021/09/15	1	47.10	1	46.95	46.95	0	1,731	0.00%
2021/09/14	2	48.90	2	48.80	47.80	0	1,761	0.00%
2021/09/13	3	48.22	2	48.10	48.05	1	1,807	0.06%
2021/09/10	8	50.13	7	50.19	49.40	1	1,872	0.05%
2021/09/09	43	53.47	36	52.11	51.00	7	1,978	0.35%
2021/09/08	164.1	53.93	176.3	54.82	56.50	-12.2	1,917	-0.64%	大買/大賣/
2021/09/07	9	50.82	13	50.92	51.40	-4	1,641	-0.24%
2021/09/03	0	0.00	2	46.40	46.25	-2	2,075	-0.10%
2021/09/02	1	46.40	0	0.00	46.25	1	2,677	0.04%
2021/09/01	1	47.85	0	0.00	47.65	1	3,042	0.03%
2021/08/25	0	0.00	2	47.58	48.15	-2	4,343	-0.05%
2021/08/23	1	47.70	1	48.00	48.20	0	4,624	0.00%
2021/08/19	0	0.00	5	47.55	47.55	-5	4,840	-0.10%
2021/08/18	0	45.80	32	45.61	47.90	-32	5,024	-0.64%
2021/08/17	1	48.50	0	0.00	47.00	1	5,173	0.02%
2021/08/16	15	50.91	1	49.35	48.50	14	5,456	0.26%
2021/08/13	11	50.72	0	0.00	49.90	11	5,723	0.19%
2021/08/12	5	50.40	0	0.00	50.40	5	6,049	0.08%
2021/08/10	0	0.00	3	50.93	50.70	-3	6,998	-0.04%
2021/08/09	2	50.50	0	0.00	50.60	2	7,013	0.03%
2021/07/30	1	51.70	0	0.00	51.30	1	7,771	0.01%
2021/07/28	1	52.10	2	51.70	50.20	-1	7,767	-0.01%
2021/07/27	2	53.05	0	0.00	52.10	2	7,777	0.03%
2021/07/23	0.3	54.90	0	0.00	54.70	0.3	7,832	0.00%
2021/07/22	6	54.52	1	55.00	53.80	5	7,835	0.06%
2021/07/21	5	57.66	0	0.00	55.80	5	7,864	0.06%
2021/07/19	1	55.70	1	55.40	56.30	0	7,746	0.00%
2021/07/16	1	56.30	0	0.00	55.70	1	7,754	0.01%
2021/07/14	1	54.00	0	0.00	54.80	1	7,740	0.01%
2021/07/13	3	53.93	10	54.50	53.60	-7	7,716	-0.09%
2021/07/12	2	57.00	3	56.83	56.60	-1	7,684	-0.01%
2021/07/08	3	58.47	2	58.90	58.40	1	7,665	0.01%
2021/07/07	2	60.30	4.3	60.14	58.60	-2.3	7,666	-0.03%
2021/07/06	3	61.30	1	61.20	59.80	2	7,687	0.03%
2021/07/05	0	0.00	4	61.73	61.90	-4	7,687	-0.05%
2021/07/02	0	0.00	2	62.20	61.80	-2	7,679	-0.03%
2021/07/01	0	0.00	3	63.87	62.60	-3	7,670	-0.04%
2021/06/29	6	64.25	5	64.82	63.70	1	7,634	0.01%
2021/06/28	1	67.60	0	0.00	66.90	1	7,591	0.01%
2021/06/25	1	68.60	1	68.90	68.00	0	7,571	0.00%
2021/06/24	10	69.10	1	67.90	69.90	9	7,544	0.12%
2021/06/23	0	0.00	2	68.35	67.70	-2	7,525	-0.03%
2021/06/22	6	68.32	6	68.15	67.60	0	7,517	0.00%
2021/06/21	5	71.56	10.1	70.56	68.70	-5.1	7,549	-0.07%
2021/06/18	15	72.02	10	72.19	72.80	5	7,501	0.07%
2021/06/17	11	68.00	9.1	67.39	69.00	2	7,336	0.03%
2021/06/16	5	68.06	7	66.93	66.20	-2	7,257	-0.03%
2021/06/15	61.1	70.29	92	70.39	68.30	-31	7,191	-0.43%
2021/06/11	52.5	77.58	42.3	76.72	74.60	10.2	6,988	0.15%
2021/06/10	76.5	78.45	106.2	78.80	76.60	-29.7	6,684	-0.44%	大賣/
2021/06/09	71.1	75.61	41	74.73	75.10	30.1	6,088	0.49%
2021/06/08	78.1	75.31	72.3	74.14	72.40	5.8	5,728	0.10%
2021/06/07	10	72.20	21	73.27	74.80	-11	5,160	-0.21%
2021/06/04	33	69.80	37	69.53	68.00	-4	4,909	-0.08%
2021/06/03	27	63.18	8	64.08	66.60	19	4,662	0.41%
2021/06/02	2	60.75	0	0.00	60.60	2	4,525	0.04%
2021/06/01	2.1	58.90	4	59.35	62.80	-2	4,491	-0.04%
2021/05/31	62.1	66.79	44.2	66.01	64.20	17.9	4,385	0.41%
2021/05/28	4	70.75	12	70.86	71.30	-8	4,226	-0.19%
2021/05/27	5	70.78	7	71.26	72.00	-2	4,152	-0.05%
2021/05/26	3	72.10	6.8	72.59	70.10	-3.8	4,044	-0.09%
2021/05/25	10.5	72.27	15	72.35	70.10	-4.5	3,941	-0.11%
2021/05/24	72.3	75.89	69	75.66	75.50	3.3	3,861	0.09%
2021/05/21	13.2	72.74	6	72.15	71.70	7.2	3,818	0.19%
2021/05/20	111.3	75.86	109	75.39	73.20	2.3	3,611	0.06%	大買/大賣/
2021/05/19	80	73.90	114	75.78	72.90	-34	3,354	-1.01%	大賣/
2021/05/18	76	71.03	42	70.22	72.90	34	2,921	1.16%
2021/05/17	2	67.60	2	67.60	67.60	0	2,450	0.00%
2021/05/14	23	60.88	19	61.85	61.50	4	2,456	0.16%
2021/05/13	10.8	60.73	4	60.70	60.80	6.8	2,104	0.32%
2021/05/12	4	54.28	2	55.10	55.30	2	1,946	0.10%
2021/05/11	1	48.45	5	47.50	50.30	-4	1,781	-0.22%
2021/05/10	0	0.00	1	47.60	47.55	-1	1,786	-0.06%
2021/05/07	0	48.60	0	0.00	48.35	0	1,802	0.00%
2021/05/03	0	0.00	5	54.50	52.60	-5	1,918	-0.26%
2021/04/29	0	0.00	5	52.00	52.00	-5	1,891	-0.26%
2021/04/19	0	0.00	5	51.60	51.50	-5	2,279	-0.22%
2021/04/13	0	0.00	1	53.30	53.30	-1	2,336	-0.04%
2021/04/12	0	0.00	2	55.50	55.80	-2	2,327	-0.09%
2021/04/09	0	0.00	1	54.90	54.30	-1	2,302	-0.04%
2021/04/07	0	0.00	5	53.00	53.30	-5	2,304	-0.22%
2021/04/01	0.1	53.40	1	53.60	53.00	-0.9	2,326	-0.04%
2021/03/31	2	53.80	0	0.00	53.00	2	2,330	0.09%
2021/03/29	1	55.30	1	54.70	53.90	0	2,550	0.00%
2021/03/26	0	0.00	3	54.27	53.50	-3	2,622	-0.11%
2021/03/25	4	53.60	1	54.10	54.10	3	2,623	0.11%
2021/03/24	28	55.39	33	55.85	54.60	-5	2,598	-0.19%
2021/03/23	11	53.03	11	53.55	53.70	0	2,518	0.00%
2021/03/22	0	0.00	6	51.12	51.10	-6	2,502	-0.24%
2021/03/19	2	52.50	0	0.00	51.80	2	2,509	0.08%
2021/03/17	0	0.00	1	52.80	52.50	-1	2,528	-0.04%
2021/03/16	0	0.00	1	53.50	53.20	-1	2,541	-0.04%
2021/03/15	0	0.00	0	52.65	53.00	0	2,587	0.00%
2021/03/11	1	53.00	0	0.00	52.50	1	2,742	0.04%
2021/03/05	1	53.40	3	54.87	54.50	-2	2,791	-0.07%
2021/03/04	1	53.70	0	0.00	53.30	1	2,787	0.04%
2021/03/02	1	54.60	0	0.00	53.70	1	2,809	0.04%
2021/02/26	0	0.00	1	55.30	55.40	-1	2,817	-0.04%
2021/02/25	4	56.58	3	56.97	56.10	1	2,798	0.04%
2021/02/24	11	55.91	15	55.02	56.40	-4	2,726	-0.15%
2021/02/23	26	58.21	29	57.64	54.40	-3	2,662	-0.11%
2021/02/22	2	56.20	7	58.97	59.10	-5	2,471	-0.20%
2021/02/19	11	53.77	3	54.77	53.80	8	2,431	0.33%
2021/02/18	1	50.50	1	50.70	52.10	0	2,396	0.00%
2021/02/17	0	0.00	1	50.20	49.80	-1	2,400	-0.04%
2021/02/05	3	53.07	12	52.53	52.60	-9	2,440	-0.37%
2021/02/04	0	0.00	5	54.30	52.60	-5	2,470	-0.20%
2021/02/02	5	52.02	0	0.00	52.40	5	2,482	0.20%
2021/02/01	12	53.92	0	0.00	52.80	12	2,489	0.48%
2021/01/29	0	0.00	25	53.10	52.00	-25	2,460	-1.02%
2021/01/28	0	0.00	5	52.80	52.80	-5	2,482	-0.20%
2021/01/27	0	0.00	9	54.50	54.10	-9	2,489	-0.36%
2021/01/26	2	56.60	0	57.20	55.40	2	2,490	0.08%
2021/01/25	39	56.25	4	56.65	56.00	35	2,487	1.41%
2021/01/22	0	0.00	1	54.30	53.00	-1	2,441	-0.04%
2021/01/21	1	55.30	3	53.80	53.90	-2	2,481	-0.08%
2021/01/20	21	56.16	8	55.69	55.30	13	2,454	0.53%
2021/01/19	1	54.10	0	0.00	52.70	1	2,368	0.04%
2021/01/18	2	53.90	4	54.00	52.80	-2	2,380	-0.08%
2021/01/15	1	51.30	0	0.00	51.20	1	2,345	0.04%
2021/01/14	5	52.10	0	0.00	51.20	5	2,344	0.21%
2021/01/13	0	0.00	10	53.23	52.20	-10	2,345	-0.43%
2021/01/12	10	55.37	5.3	53.94	56.10	4.7	2,323	0.20%
2021/01/11	1	50.80	1	50.01	51.00	0	2,259	0.00%
2021/01/08	2	51.50	2	53.25	50.80	0	2,296	0.00%
2021/01/06	3	55.57	0	0.00	54.20	3	2,337	0.13%
2021/01/04	1	56.80	0	0.00	56.20	1	2,394	0.04%
2020/12/24	2	59.30	2	58.70	58.30	0	2,893	0.00%
2020/12/23	16	61.49	17	61.87	59.50	-1	3,193	-0.03%
2020/12/22	5	57.94	3	57.07	60.60	2	3,456	0.06%
2020/12/21	1	56.00	0	0.00	55.10	1	3,799	0.03%
2020/12/17	0	0.00	21	56.31	55.70	-21	4,343	-0.48%
2020/12/16	2	57.55	2	57.55	57.00	0	4,660	0.00%
2020/12/11	1	56.50	0	0.00	57.30	1	4,732	0.02%
2020/12/10	1	58.50	0	0.00	58.40	1	4,814	0.02%
2020/12/09	2	59.75	2	60.05	60.00	0	4,845	0.00%
2020/12/08	2	57.45	2	60.20	59.40	0	4,846	0.00%
2020/12/07	0	0.00	4	56.10	55.30	-4	4,751	-0.08%
2020/12/04	1.1	58.25	2	59.00	58.20	-0.9	4,769	-0.02%
2020/12/03	1	60.50	0	0.00	60.30	1	4,898	0.02%
2020/12/01	21	62.82	1	62.80	62.40	20	5,091	0.39%
2020/11/30	0	0.00	3	63.13	63.70	-3	5,164	-0.06%
2020/11/27	1	62.00	3	61.33	62.10	-2	5,202	-0.04%
2020/11/26	2	60.80	7	61.16	60.70	-5	5,239	-0.10%
2020/11/25	5	61.80	0	0.00	61.70	5	5,290	0.09%
2020/11/23	1	62.00	0	0.00	61.70	1	5,547	0.02%
2020/11/20	1	63.00	9	63.09	62.90	-8	5,704	-0.14%
2020/11/19	1	63.00	3	63.73	64.40	-2	5,770	-0.03%
2020/11/18	3	62.30	0	0.00	62.20	3	5,981	0.05%
2020/11/17	4	61.93	0	0.00	61.50	4	5,969	0.07%
2020/11/16	3	61.80	0	0.00	62.20	3	5,952	0.05%
2020/11/13	1	60.60	0	0.00	61.40	1	5,924	0.02%
2020/11/12	0	0.00	1	59.10	58.70	-1	5,869	-0.02%
2020/11/11	0	0.00	1	64.50	61.20	-1	5,818	-0.02%
2020/11/10	1	66.10	2	64.95	63.70	-1	5,792	-0.02%
2020/11/09	1	65.10	0	0.00	65.40	1	5,763	0.02%
2020/11/05	0	0.00	1	64.90	63.70	-1	5,790	-0.02%
2020/11/04	0	0.00	2	63.90	63.00	-2	5,801	-0.03%
2020/11/03	1	65.40	0	0.00	64.80	1	6,043	0.02%
2020/11/02	2	66.20	0	0.00	65.60	2	6,500	0.03%
2020/10/30	1	65.50	1	65.20	65.20	0	6,731	0.00%
2020/10/29	13	67.15	4	67.13	67.00	9	6,965	0.13%
2020/10/28	1	67.40	3	65.67	65.60	-2	6,946	-0.03%
2020/10/27	0	0.00	0	66.80	67.50	0	6,962	0.00%
2020/10/26	0	0.00	0	67.10	66.30	0	6,927	0.00%
2020/10/23	1	70.70	0	0.00	69.40	1	6,916	0.01%
2020/10/22	1	68.80	4	69.48	69.00	-3	6,912	-0.04%
2020/10/20	1	72.00	4	71.62	71.00	-3	6,900	-0.04%
2020/10/19	1	71.20	3	70.60	70.90	-2	6,913	-0.03%
2020/10/16	2	70.15	10	70.03	69.70	-8	6,889	-0.12%
2020/10/15	1	70.30	1	69.80	69.60	0	6,875	0.00%
2020/10/13	4	71.00	8	71.06	71.00	-4	6,855	-0.06%
2020/10/12	10	74.55	8	73.70	73.50	2	6,850	0.03%
2020/10/07	3	79.13	11	77.41	77.80	-8	6,844	-0.12%
2020/10/06	2	77.15	7	77.01	77.00	-5	6,755	-0.07%
2020/10/05	7	79.09	12	78.92	76.80	-5	6,813	-0.07%
2020/09/30	14	74.96	8	75.80	75.70	6	6,765	0.09%
2020/09/29	4	76.45	1	76.90	76.20	3	6,911	0.04%
2020/09/28	17	76.76	17	77.23	77.10	0	6,888	0.00%
2020/09/25	38	82.50	590	75.30	75.50	-552	6,652	-8.30%	大賣/鉅額交易
2020/09/24	574	81.66	33	81.24	83.20	541	6,286	8.61%	大買/鉅額交易
2020/09/23	4	77.48	3	76.97	75.70	1	6,027	0.02%
2020/09/22	37	79.12	49	78.92	77.10	-12	6,070	-0.20%
2020/09/21	40	77.80	55	77.69	78.70	-15	5,759	-0.26%
2020/09/18	43	72.03	31	72.29	71.60	12	5,672	0.21%
2020/09/17	1	71.50	0	0.00	70.80	1	5,972	0.02%
2020/09/16	10	71.10	10	70.60	70.80	0	6,421	0.00%
2020/09/15	20	70.47	5	72.78	70.70	15	7,125	0.21%
2020/09/14	11	70.00	6	69.93	69.50	5	7,931	0.06%
2020/09/11	3	71.23	1	68.80	70.40	2	7,893	0.03%
2020/09/10	0	0.00	1	75.00	73.60	-1	7,938	-0.01%
2020/09/09	2	75.80	12	75.39	75.00	-10	8,154	-0.12%
2020/09/08	6	77.45	4	75.78	78.20	2	8,683	0.02%
2020/09/07	0	0.00	1	73.40	73.40	-1	8,978	-0.01%
2020/09/04	8.1	76.08	9	75.94	75.40	-0.9	9,367	-0.01%
2020/09/03	0	0.00	1	75.20	74.40	-1	9,784	-0.01%
2020/09/02	2	80.90	0	0.00	79.00	2	10,214	0.02%
2020/09/01	6	80.53	5	80.00	79.20	1	10,447	0.01%
2020/08/31	9	84.57	2	84.20	82.50	7	10,628	0.07%
2020/08/28	16	87.21	6	85.53	84.50	10	10,838	0.09%
2020/08/27	6	84.20	3	83.77	83.60	3	11,193	0.03%
2020/08/26	5	86.66	6	86.60	83.50	-1	11,569	-0.01%
2020/08/25	3	82.50	2	83.10	81.40	1	11,944	0.01%
2020/08/24	13	88.44	15	87.81	85.70	-2	12,337	-0.02%
2020/08/21	2	84.00	0	0.00	84.00	2	12,645	0.02%
2020/08/19	0	0.00	5	82.80	83.00	-5	13,669	-0.04%
2020/08/18	1	81.00	0	0.00	82.70	1	14,127	0.01%
2020/08/13	2	74.60	0	0.00	74.50	2	15,207	0.01%
2020/08/12	0	0.00	5	73.90	78.00	-5	15,771	-0.03%
2020/08/11	1	72.60	6	76.30	72.00	-5	15,973	-0.03%
2020/08/10	1	78.50	3	83.57	79.90	-2	16,340	-0.01%
2020/08/07	12	88.93	7	88.00	87.20	5	16,783	0.03%
2020/08/06	37	92.44	26	91.40	86.00	11	16,824	0.07%
2020/08/05	12	90.13	11	92.71	93.20	1	16,496	0.01%
2020/08/04	8	82.38	14	83.69	84.80	-6	16,375	-0.04%
2020/08/03	1	70.00	0	0.00	77.10	1	16,250	0.01%
2020/07/31	1	66.00	16	66.56	70.10	-15	16,380	-0.09%
2020/07/30	0	0.00	1	63.80	63.80	-1	16,608	-0.01%
2020/07/29	16	62.63	0	0.00	58.00	16	16,721	0.10%
2020/07/28	3	63.50	2	63.50	63.50	1	16,867	0.01%
2020/07/27	2	71.25	1	72.00	70.50	1	16,894	0.01%
2020/07/24	3	78.33	0	0.00	78.30	3	16,941	0.02%
2020/07/23	5	82.10	1	76.90	81.00	4	17,038	0.02%
2020/07/21	10	78.50	7	77.67	72.60	3	17,308	0.02%
2020/07/20	3	81.20	2	85.00	80.60	1	17,414	0.01%
2020/07/17	14	90.32	1	89.50	89.50	13	17,572	0.07%
2020/07/16	1	113.00	0	0.00	99.40	1	17,674	0.01%
2020/07/15	2	110.50	2	117.25	110.50	0	17,668	0.00%
2020/07/14	2	122.50	0	0.00	122.50	2	17,687	0.01%
2020/07/13	36	136.00	1	136.00	136.00	35	17,693	0.20%
2020/07/10	10	155.45	14	154.50	151.00	-4	17,714	-0.02%
2020/07/09	18.1	149.88	20	151.35	153.00	-1.9	17,625	-0.01%
2020/07/08	22	136.02	5	139.30	141.00	17	17,478	0.10%
2020/07/07	10	120.10	18.1	125.00	128.50	-8.1	17,294	-0.05%
2020/07/06	5	114.60	6	116.33	117.00	-1	17,218	-0.01%
2020/07/03	21	110.71	11	111.27	111.50	10	17,170	0.06%
2020/07/02	38	108.64	5	114.80	111.00	33	17,098	0.19%
2020/07/01	2	99.00	11	102.12	105.50	-9	16,984	-0.05%
2020/06/30	14	97.67	5	96.24	96.00	9	16,839	0.05%
2020/06/29	5	97.48	12	98.36	100.00	-7	16,722	-0.04%
2020/06/24	52	89.77	71	88.95	91.00	-19	16,564	-0.11%
2020/06/23	19	96.26	32	95.48	93.00	-13	16,257	-0.08%
2020/06/22	54	97.27	66	98.61	95.90	-12	15,835	-0.08%
2020/06/19	54	89.37	59	89.92	92.20	-5	15,127	-0.03%
2020/06/18	2	83.90	9	83.90	83.90	-7	14,234	-0.05%
2020/06/17	1	76.30	2	76.30	76.30	-1	14,252	-0.01%
2020/06/16	11	71.98	6	71.52	69.40	5	14,248	0.04%
2020/06/15	14	72.94	24	73.47	71.10	-10	14,170	-0.07%
2020/06/12	13	70.85	17	71.58	70.00	-4	13,648	-0.03%
2020/06/11	31	67.88	15	69.63	69.70	16	13,254	0.12%
2020/06/10	16	70.05	22	70.27	67.70	-6	12,859	-0.05%
2020/06/09	14	67.68	18	67.44	68.20	-4	12,299	-0.03%
2020/06/08	25	66.80	19	65.37	65.00	6	11,814	0.05%
2020/06/05	14	68.95	7	68.27	68.10	7	11,548	0.06%
2020/06/04	12	68.78	62	68.64	68.00	-50	11,362	-0.44%
2020/06/03	78	68.48	37	70.38	69.20	41	11,232	0.37%
2020/06/02	39	65.38	47	66.00	67.70	-8	10,810	-0.07%
2020/06/01	111	71.87	111.4	72.03	68.30	-0.4	10,398	0.00%	大買/大賣/
2020/05/29	37	69.13	33	68.62	70.80	4	9,966	0.04%
2020/05/28	14	67.87	18	68.48	64.40	-4	9,530	-0.04%
2020/05/27	48	71.76	13	70.51	69.80	35	9,061	0.39%
2020/05/26	84	77.76	82	78.36	77.50	2	8,753	0.02%
2020/05/25	71	71.99	48	73.40	74.40	23	8,161	0.28%
2020/05/22	25	65.28	32	66.55	67.70	-7	7,947	-0.09%
2020/05/21	8	60.70	16	60.51	61.60	-8	7,451	-0.11%
2020/05/20	25	61.59	18	60.87	60.50	7	7,306	0.10%
2020/05/19	23	61.80	6	60.70	60.40	17	6,924	0.25%
2020/05/18	7	56.11	16	57.97	59.00	-9	6,354	-0.14%
2020/05/15	11	56.93	6	55.83	53.70	5	6,133	0.08%
2020/05/14	44	54.87	31	54.64	56.50	13	5,757	0.23%
2020/05/13	4	48.30	26	49.57	51.40	-22	5,303	-0.41%
2020/05/12	13	46.09	4	43.80	46.80	9	5,017	0.18%
2020/05/11	8	43.90	7	44.36	42.55	1	4,880	0.02%
2020/05/08	20	47.59	14	49.44	46.35	6	4,735	0.13%
2020/05/07	14	50.41	13	51.19	51.50	1	4,660	0.02%
2020/05/06	4	50.71	9	50.97	49.00	-5	4,536	-0.11%
2020/05/05	22	44.41	43.5	46.08	47.85	-21.5	4,279	-0.50%
2020/05/04	13	43.30	22	44.18	43.50	-9	4,182	-0.22%
2020/04/30	4	42.83	6	42.30	41.90	-2	4,052	-0.05%
2020/04/29	11	41.25	15	41.43	41.80	-4	4,027	-0.10%
2020/04/28	9	43.29	0	0.00	41.75	9	4,002	0.22%
2020/04/27	14	44.40	32	44.87	45.40	-18	3,908	-0.46%
2020/04/24	6	41.92	3	41.95	41.75	3	3,692	0.08%
2020/04/23	16	41.38	18	42.05	41.40	-2	3,556	-0.06%
2020/04/22	2	40.50	2	40.90	40.25	0	3,404	0.00%
2020/04/21	1	38.10	0	0.00	38.30	1	3,193	0.03%
2020/04/17	1	35.30	2	36.00	36.55	-1	3,021	-0.03%
2020/04/15	0	0.00	2	34.18	33.50	-2	2,911	-0.07%
2020/04/09	0	0.00	1	35.50	35.15	-1	2,809	-0.04%
2020/04/08	2	34.90	1	35.30	35.10	1	2,768	0.04%
2020/04/07	0	0.00	1	35.05	34.40	-1	2,714	-0.04%
2020/04/06	1	34.70	3	35.13	34.75	-2	2,687	-0.07%
2020/03/31	0	0.00	2	33.30	33.30	-2	2,609	-0.08%
2020/03/30	4	34.55	0	0.00	33.75	4	2,585	0.15%
2020/03/26	0	0.00	1	33.90	33.45	-1	2,438	-0.04%
2020/03/25	1	32.70	0	0.00	32.60	1	2,386	0.04%
2020/03/20	3	35.00	1	34.95	34.70	2	2,294	0.09%
2020/03/19	2	34.55	3	35.25	33.50	-1	2,197	-0.05%
2020/03/18	3	33.92	1	34.35	33.10	2	2,021	0.10%
2020/03/17	1	34.00	0	0.00	32.35	1	1,954	0.05%
2020/03/16	1	31.75	2	32.70	33.65	-1	1,887	-0.05%
2020/03/13	1	30.70	26	30.60	30.60	-25	1,834	-1.36%
2020/03/12	12	34.40	3	36.40	34.00	9	1,807	0.50%
2020/03/11	1	37.60	2	37.65	36.90	-1	1,761	-0.06%
2020/03/10	10	37.34	7	37.03	36.65	3	1,719	0.17%
2020/03/09	12	42.00	6	43.93	39.70	6	1,657	0.36%
2020/03/06	4	42.11	7	41.44	41.40	-3	1,507	-0.20%
2020/03/05	10	41.31	0	0.00	41.30	10	1,383	0.72%
2020/03/04	2	39.35	3	41.77	42.60	-1	1,308	-0.08%
2020/03/03	2	38.70	0	0.00	38.75	2	1,188	0.17%
2020/03/02	8	41.28	3	40.72	40.50	5	1,135	0.44%
2020/02/27	6	40.25	6	39.53	39.30	0	1,026	0.00%
2020/02/26	2	39.10	0	0.00	39.00	2	934	0.21%
2020/02/25	27	40.78	6	40.65	39.90	21	861	2.44%
2020/02/24	0	0.00	1	38.40	38.40	-1	603	-0.17%
2020/02/21	1	33.15	45	33.66	34.95	-44	591	-7.44%
2020/02/20	10	31.33	0	0.00	31.80	10	526	1.90%
2020/02/17	0	0.00	10	32.90	32.80	-10	495	-2.02%
2020/02/14	27	32.65	17	32.96	32.05	10	467	2.14%
2020/02/13	10	32.09	5	32.00	31.80	5	424	1.18%
2020/02/12	0	0.00	1	31.00	30.80	-1	391	-0.26%
2020/02/10	32	32.87	0	0.00	32.00	32	362	8.82%
2020/02/07	0	0.00	6	31.73	32.45	-6	303	-1.97%
2020/02/06	1	30.20	42	29.80	29.50	-41	251	-16.28%
2020/02/04	0	0.00	3	32.20	32.00	-3	205	-1.46%
2020/02/03	0	0.00	50	33.15	33.15	-50	150	-33.22%
2020/01/31	3	30.15	50	30.15	30.15	-47	124	-37.81%
2020/01/30	0	0.00	40	27.33	27.45	-40	85	-46.89%
2019/12/06	40	25.90	0	0.00	25.80	40	56	70.61%
2019/12/05	9	26.22	0	0.00	26.30	9	54	16.49%
2019/11/25	15	26.88	0	0.00	26.90	15	62	24.02%
2019/11/22	90	26.82	0	0.00	26.85	90	62	145.04%
2019/11/11	0	0.00	5	27.00	26.90	-5	55	-8.99%
2019/11/04	5	28.55	0	0.00	28.40	5	63	7.87%
2019/09/02	10	27.45	0	0.00	27.45	10	62	15.96%
2019/08/16	8	27.35	0	0.00	27.55	8	61	13.07%
2019/07/18	12	28.50	0	0.00	28.55	12	43	27.45%
2019/07/10	0	0.00	9	28.64	28.50	-9	43	-20.81%
2019/07/09	0	0.00	1	28.85	28.85	-1	42	-2.35%
2019/07/02	1	28.45	0	0.00	28.50	1	40	2.46%
2019/03/21	0	0.00	1	30.50	31.10	-1	61	-1.61%
2019/03/07	1	32.75	0	0.00	32.75	1	56	1.77%
2019/02/22	0	0.00	1	32.00	32.00	-1	50	-1.98%
2019/02/21	0	32.10	0	0.00	32.30	0	49	0.00%
2019/02/15	1	31.80	1	31.35	31.00	0	41	0.00%
2019/01/29	1	30.10	0	0.00	28.85	1	35	2.85%
2018/10/26	0	0.00	1	28.60	29.00	-1	44	-2.24%
2018/10/12	1	28.70	0	0.00	29.40	1	44	2.26%
2018/09/14	1	35.30	0	0.00	35.25	1	56	1.78%
2018/09/12	2	35.60	0	0.00	35.45	2	57	3.51%
2018/05/30	0	0.00	1	35.60	35.85	-1	120	-0.83%
2018/05/29	0	0.00	1	35.30	35.40	-1	117	-0.85%
2018/05/23	2	34.30	0	0.00	34.50	2	115	1.73%
2018/03/16	0	38.05	0	0.00	38.10	0	119	0.00%
2018/03/08	2	36.18	2	36.60	37.00	0	119	0.00%
2018/02/09	1	32.15	0	0.00	33.20	1	129	0.77%
2018/01/26	2	37.40	0	0.00	37.00	2	146	1.37%