五鼎 (1733)-永豐金券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
28.50
漲跌
▲0.15
漲幅
+0.53%
成交量
127張
產業
上市生技醫療類股
137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

五鼎 (1733)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/22	0	0.00	1	28.35	28.50	-1	107	-0.93%
2024/11/21	0.1	28.10	0	0.00	28.35	0.1	106	0.09%
2024/11/20	1	28.15	0	0.00	28.15	1	107	0.93%
2024/11/19	7	28.35	0	0.00	28.25	7	107	6.49%
2024/11/18	1	28.10	12	27.83	27.90	-11	109	-10.06%
2024/11/15	4	28.00	8	27.99	27.90	-4	107	-3.71%
2024/11/14	6	28.33	10	28.22	28.10	-4	104	-3.81%
2024/11/13	3	28.50	9	28.70	28.50	-6	102	-5.83%
2024/11/12	0	29.10	2	28.90	28.90	-2	101	-1.97%
2024/11/11	2	29.10	0	0.00	28.95	2	101	1.97%
2024/11/08	5	29.35	1	29.45	29.20	4	102	3.91%
2024/11/07	0	28.90	4	29.00	29.10	-4	101	-3.95%
2024/11/05	1	29.10	0	0.00	29.20	1	105	0.95%
2024/11/04	1	29.10	1	28.95	29.05	0	113	0.00%
2024/11/01	1	28.85	0	0.00	29.15	1	125	0.80%
2024/10/29	0	29.15	0	0.00	29.15	0	130	0.00%
2024/10/28	3	29.38	0	0.00	29.35	3	130	2.29%
2024/10/25	1	29.20	1	29.45	29.25	0	137	0.00%
2024/10/24	8	29.30	0	0.00	29.35	8	140	5.70%
2024/10/23	2.1	29.27	1	29.45	29.20	1.1	140	0.78%
2024/10/22	1	29.30	0	29.40	29.30	1	140	0.71%
2024/10/18	1	29.45	2	29.35	29.40	-1	150	-0.66%
2024/10/17	2	29.35	0	0.00	29.45	2	152	1.31%
2024/10/16	1	29.25	0	0.00	29.25	1	154	0.65%
2024/10/15	2	29.33	1	29.45	29.30	1	157	0.63%
2024/10/14	1	29.15	1	29.45	29.20	0	162	0.00%
2024/10/11	4	29.18	2	29.20	29.10	2	168	1.18%
2024/10/08	2	29.20	3.3	29.12	29.15	-1.3	180	-0.72%
2024/10/07	1	29.35	3	29.45	29.45	-2	203	-0.98%
2024/10/04	1	29.45	1	29.45	29.45	0	206	0.00%
2024/10/01	3	29.90	0	0.00	29.80	3	210	1.42%
2024/09/30	2	29.65	0	0.00	29.80	2	215	0.93%
2024/09/27	0	0.00	0.1	29.35	29.80	-0.1	221	-0.06%
2024/09/26	3	29.57	0	30.10	29.35	3	222	1.35%
2024/09/25	1	29.65	0	0.00	29.60	1	226	0.44%
2024/09/24	6	29.45	22	29.41	29.75	-16	230	-6.96%
2024/09/23	0	0.00	1	29.70	29.60	-1	246	-0.41%
2024/09/20	2	29.90	1	29.80	29.85	1	267	0.37%
2024/09/19	0	0.00	4	29.90	29.90	-4	277	-1.44%
2024/09/18	3	29.53	1	29.40	29.40	2	287	0.70%
2024/09/16	1	29.45	2	29.60	29.60	-1	296	-0.34%
2024/09/13	1	29.30	1	29.50	29.50	0	301	0.00%
2024/09/12	8	29.29	0	0.00	29.50	8	303	2.63%
2024/09/11	0	0.00	1	29.45	29.05	-1	304	-0.33%
2024/09/10	11	29.72	4	30.28	29.25	7	309	2.26%
2024/09/09	4	28.53	4	28.49	28.50	0	305	0.00%
2024/09/06	5	28.31	5	28.88	29.00	0	305	0.00%
2024/09/05	1	28.50	1	28.45	28.45	0	307	0.00%
2024/09/04	2	28.20	1	28.35	28.10	1	310	0.32%
2024/09/03	1	29.30	2	29.40	29.30	-1	311	-0.32%
2024/09/02	2	29.73	2	29.70	29.65	0	313	0.00%
2024/08/30	1	29.75	0	0.00	29.85	1	318	0.31%
2024/08/28	0	0.00	1	29.95	30.00	-1	324	-0.31%
2024/08/27	1	29.55	2	29.80	29.90	-1	329	-0.30%
2024/08/26	0	30.00	0	30.00	29.75	0	334	-0.01%
2024/08/23	2	29.23	3	29.50	30.00	-1	340	-0.29%
2024/08/22	0	29.55	0	0.00	29.45	0	342	0.01%
2024/08/16	1	29.55	0	0.00	29.25	1	362	0.28%
2024/08/15	4	29.10	0	0.00	29.05	4	368	1.09%
2024/08/14	14	29.36	0	0.00	29.10	14	381	3.67%
2024/08/12	4	29.33	2	29.28	29.25	2	419	0.48%
2024/08/09	2	29.05	0	0.00	29.05	2	426	0.47%
2024/08/07	2	28.85	3	28.77	28.90	-1	435	-0.23%
2024/08/06	15	28.01	4.3	27.96	28.05	10.7	438	2.45%
2024/08/05	12	28.58	15	29.21	28.25	-3	445	-0.67%
2024/08/02	2	31.25	26	31.22	30.80	-24	462	-5.19%
2024/08/01	1	31.85	4	32.01	31.85	-3	461	-0.65%
2024/07/31	8	31.76	1	31.60	31.65	7	467	1.50%
2024/07/30	8	31.10	7.3	31.05	31.65	0.7	473	0.15%
2024/07/29	0	32.95	0	0.00	32.10	0	476	0.00%
2024/07/26	0	33.65	8	32.49	32.65	-8	478	-1.67%
2024/07/23	1	33.30	3	33.15	33.15	-2	480	-0.41%
2024/07/22	0	0.00	11	32.99	33.20	-11	482	-2.28%
2024/07/19	0	34.50	0	0.00	33.40	0	480	0.00%
2024/07/18	0	34.30	3	34.05	34.10	-3	481	-0.62%
2024/07/17	0	0.00	7	34.14	34.30	-7	481	-1.45%
2024/07/16	16	34.00	27	34.01	33.90	-11	486	-2.26%
2024/07/15	11	34.25	4	33.93	34.00	7	496	1.41%
2024/07/12	2	34.73	4	34.84	34.55	-2	494	-0.40%
2024/07/10	0	35.70	0	0.00	35.85	0	508	0.00%
2024/07/09	1	35.90	1	35.95	36.00	0	514	0.00%
2024/07/08	0.1	35.00	0	0.00	34.95	0.1	503	0.03%
2024/07/05	1	35.10	7	35.05	35.10	-6	523	-1.15%
2024/07/04	3.3	34.93	2	35.23	34.85	1.3	555	0.23%
2024/07/03	12	34.58	5	34.78	34.85	7	635	1.10%
2024/07/02	0	34.90	0	0.00	34.30	0	692	0.00%
2024/07/01	18	35.21	0	0.00	34.80	18	693	2.59%
2024/06/28	1	35.05	0	0.00	35.00	1	692	0.14%
2024/06/27	5	35.17	0	0.00	34.80	5	698	0.72%
2024/06/26	8.3	35.46	5	35.30	35.45	3.3	687	0.48%
2024/06/25	1	34.80	13	34.76	34.70	-12	670	-1.79%
2024/06/24	1	34.45	0	34.25	34.40	1	666	0.15%
2024/06/21	0	0.00	4	33.62	34.05	-4	666	-0.60%
2024/06/20	2	32.90	4	33.15	32.90	-2	668	-0.30%
2024/06/19	8	33.17	1	33.10	33.05	7	670	1.04%
2024/06/18	1	33.25	0	0.00	33.25	1	683	0.15%
2024/06/17	0	0.00	5	33.60	33.45	-5	700	-0.71%
2024/06/14	5	33.25	2	33.35	33.05	3	742	0.40%
2024/06/13	0	33.43	1	33.00	32.95	-1	782	-0.13%
2024/06/12	0	33.50	0	0.00	33.20	0	785	0.00%
2024/06/11	2	33.53	0	0.00	33.75	2	792	0.25%
2024/06/07	0	0.00	9	33.30	33.50	-9	794	-1.13%
2024/06/06	7	32.92	5	33.37	32.75	2	801	0.25%
2024/06/05	1	33.10	2	33.28	33.35	-1	810	-0.12%
2024/06/03	2	33.25	4	33.20	33.00	-2	825	-0.24%
2024/05/31	10	33.14	6	33.32	33.45	4	826	0.48%
2024/05/30	4	33.10	2	33.23	33.10	2	825	0.24%
2024/05/29	1.4	33.09	0	0.00	33.50	1.4	831	0.17%
2024/05/28	0	0.00	1.1	32.95	32.95	-1.1	838	-0.13%
2024/05/27	0	0.00	0.1	32.45	32.30	-0.1	850	-0.01%
2024/05/24	1	32.35	0	0.00	32.35	1	871	0.11%
2024/05/23	1	32.55	0	0.00	32.30	1	893	0.11%
2024/05/22	1	33.60	3.1	33.69	33.55	-2.1	894	-0.23%
2024/05/21	2	34.00	0	0.00	33.95	2	900	0.22%
2024/05/20	185	34.42	3	34.42	34.50	182	906	20.08%	大買/鉅額交易
2024/05/17	1	33.80	4	34.01	33.80	-3	904	-0.34%
2024/05/16	4.1	35.59	0	0.00	35.45	4.1	914	0.45%
2024/05/15	1	34.95	0	0.00	35.15	1	909	0.11%
2024/05/14	4	35.15	1	35.10	35.25	3	925	0.32%
2024/05/13	0	0.00	1	35.25	35.05	-1	927	-0.11%
2024/05/10	0	0.00	5	35.26	35.30	-5	950	-0.53%
2024/05/09	0	0.00	1	35.50	35.55	-1	977	-0.10%
2024/05/08	0	0.00	34	35.30	35.65	-34	976	-3.48%
2024/05/07	8	33.83	3	33.93	34.25	5	971	0.51%
2024/05/06	1	33.85	0	0.00	33.85	1	973	0.10%
2024/05/03	0.1	34.40	5	34.46	34.30	-4.9	969	-0.51%
2024/05/02	7	34.29	0	0.00	34.35	7	972	0.72%
2024/04/30	0	0.00	3	34.00	33.65	-3	974	-0.31%
2024/04/29	4	33.93	0	0.00	34.05	4	980	0.41%
2024/04/26	0	33.80	0	0.00	33.75	0	990	0.00%
2024/04/25	2	33.55	0	0.00	33.75	2	1,009	0.20%
2024/04/24	2	33.78	2	33.73	33.60	0	1,027	0.00%
2024/04/23	0	0.00	58	33.40	33.40	-58	1,043	-5.56%
2024/04/22	1	33.45	0	0.00	33.45	1	1,065	0.09%
2024/04/19	2	33.40	1	33.50	33.50	1	1,110	0.09%
2024/04/18	1	33.75	0	33.95	33.85	1	1,113	0.09%
2024/04/17	1	34.15	1	34.15	34.00	0	1,129	0.00%
2024/04/16	1	34.20	3	33.57	33.75	-2	1,160	-0.17%
2024/04/15	0	0.00	0.1	34.55	34.50	-0.1	1,198	-0.01%
2024/04/12	2	35.70	2	35.33	35.00	0	1,227	0.00%
2024/04/11	10.1	35.79	3	36.08	35.20	7.1	1,265	0.56%
2024/04/10	13	34.95	21	35.51	35.65	-8	1,310	-0.61%
2024/04/09	31	36.30	26	35.11	34.60	5	1,357	0.37%
2024/04/08	25	37.33	29	37.58	37.80	-4	1,414	-0.28%
2024/04/03	4	33.94	3	34.35	34.40	1	1,472	0.07%
2024/04/02	8	34.08	5	34.20	34.00	3	1,595	0.19%
2024/04/01	0	34.05	2	34.10	34.10	-2	1,941	-0.10%
2024/03/29	2.5	33.78	0.1	33.90	33.75	2.4	2,067	0.11%
2024/03/28	0	33.90	0	0.00	34.30	0	2,156	0.00%
2024/03/27	2	33.80	0	0.00	33.75	2	2,214	0.09%
2024/03/26	4	33.48	0	33.95	33.35	4	2,232	0.18%
2024/03/25	1.5	34.22	2.5	34.29	34.10	-1	2,256	-0.04%
2024/03/22	0	34.05	0	0.00	34.00	0	2,262	0.00%
2024/03/21	5	34.27	4	34.35	34.00	1	2,273	0.04%
2024/03/20	0	34.20	6	34.12	34.20	-6	2,278	-0.26%
2024/03/19	1.1	34.00	103	33.98	34.15	-101.9	2,269	-4.49%	大賣/鉅額交易
2024/03/18	57	33.52	194	33.78	33.80	-137	2,237	-6.12%	大賣/鉅額交易
2024/03/15	10	32.05	1	32.00	31.95	9	2,229	0.40%
2024/03/14	0	32.10	1	32.10	32.30	-1	2,261	-0.04%
2024/03/13	12	31.26	0	0.00	31.20	12	2,257	0.53%
2024/03/12	2	31.75	4	31.86	31.65	-2	2,261	-0.09%
2024/03/11	0	31.14	1	31.00	31.20	-1	2,257	-0.04%
2024/03/08	1.3	32.21	2	32.00	31.55	-0.7	2,272	-0.03%
2024/03/07	3.3	32.27	2	32.28	32.15	1.3	2,269	0.06%
2024/03/06	0	32.75	1.5	32.37	32.45	-1.5	2,270	-0.07%
2024/03/05	0	32.50	2.2	32.40	32.30	-2.2	2,288	-0.10%
2024/03/04	33.7	32.50	16.4	32.43	32.60	17.3	2,293	0.75%
2024/03/01	2	32.98	30.2	33.08	32.90	-28.2	2,308	-1.22%
2024/02/29	0	33.56	39	33.48	33.50	-39	2,306	-1.69%
2024/02/27	14.8	34.12	0	0.00	33.80	14.8	2,297	0.64%
2024/02/26	7	34.31	20	34.58	34.60	-13	2,284	-0.57%
2024/02/23	2.1	33.43	5	33.72	33.25	-3	2,267	-0.13%
2024/02/22	3	33.97	31	33.80	33.90	-28	2,267	-1.23%
2024/02/21	1.1	34.29	13	34.38	34.25	-11.9	2,256	-0.53%
2024/02/20	0.1	34.56	2	34.43	34.40	-1.9	2,252	-0.08%
2024/02/19	60.1	34.72	10	35.10	34.55	50.1	2,242	2.24%
2024/02/16	9	33.80	3	33.87	34.50	6	2,219	0.27%
2024/02/15	2	33.80	2	33.80	33.85	0	2,202	0.00%
2024/02/05	1.1	32.19	0	0.00	32.65	1.1	2,177	0.05%
2024/02/02	14.3	32.60	3	33.08	32.55	11.3	2,172	0.52%
2024/02/01	6.9	33.91	9.1	33.63	33.75	-2.2	2,142	-0.10%
2024/01/31	0	33.50	3	33.43	33.30	-3	2,111	-0.14%
2024/01/30	3	32.72	36.1	33.03	33.10	-33.1	2,097	-1.58%
2024/01/29	0.1	32.55	0	32.80	32.50	0.1	2,074	0.00%
2024/01/26	10	33.31	2	32.75	32.65	8	2,068	0.39%
2024/01/25	0	33.49	2	33.25	33.25	-2	2,062	-0.10%
2024/01/24	5	34.12	8.2	33.95	33.70	-3.2	2,052	-0.15%
2024/01/23	9	33.58	0	33.55	33.60	9	2,041	0.44%
2024/01/22	4	33.08	1	33.15	33.65	3	2,030	0.15%
2024/01/19	111	33.10	4	33.28	33.40	107	2,016	5.31%	大買/鉅額交易
2024/01/18	12	32.60	1	32.15	32.15	11	1,993	0.55%
2024/01/17	12	32.11	9	32.12	32.05	3	1,972	0.15%
2024/01/16	73.2	32.32	1	32.50	32.05	72.2	1,951	3.70%
2024/01/15	97	34.13	16	34.12	33.80	81	1,927	4.20%
2024/01/12	70.1	32.66	1	33.00	32.70	69.1	1,877	3.68%
2024/01/11	66	32.96	2	32.90	33.00	64	1,862	3.44%
2024/01/10	58.1	32.98	0.6	33.06	33.00	57.5	1,845	3.12%
2024/01/09	18.4	33.77	3.1	34.08	33.70	15.3	1,808	0.84%
2024/01/08	5.2	36.36	57	36.79	35.50	-51.8	1,752	-2.96%
2024/01/05	2.2	38.25	72.1	38.07	37.05	-69.9	1,709	-4.09%
2024/01/04	56.3	38.01	25	37.83	37.60	31.3	1,659	1.88%
2024/01/03	12.1	39.65	12	39.59	39.10	0.1	1,590	0.00%
2024/01/02	28	42.04	35	42.23	41.20	-7	1,507	-0.46%
2023/12/29	34.5	40.43	38.1	39.92	40.30	-3.6	1,367	-0.26%
2023/12/28	39.1	39.08	33	38.59	39.30	6.1	1,248	0.49%
2023/12/27	93.7	41.15	66.1	40.83	39.30	27.7	1,121	2.47%
2023/12/26	7.6	41.51	12	41.85	42.65	-4.4	773	-0.57%
2023/12/25	83.2	37.97	17	38.53	38.80	66.2	637	10.38%
2023/12/22	9.1	36.18	16	36.16	36.35	-6.9	545	-1.27%
2023/12/21	3	34.27	2	34.60	34.85	1	482	0.21%
2023/12/20	5	34.39	3	34.53	34.50	2	458	0.44%
2023/12/19	7	33.18	7	33.06	33.50	0	422	-0.01%
2023/12/18	1	33.75	3	32.88	32.90	-2	406	-0.49%
2023/12/15	10	32.40	1	32.60	32.60	9	389	2.31%
2023/12/14	3	32.50	0	0.00	32.50	3	369	0.81%
2023/12/13	1	32.75	4	32.40	32.25	-3	360	-0.83%
2023/12/12	47	32.61	8	32.89	32.45	39	346	11.24%
2023/12/11	4	31.56	32	31.99	32.15	-28	313	-8.93%
2023/12/08	0	0.00	4	29.98	30.30	-4	277	-1.44%
2023/12/07	2	29.78	1	30.40	29.70	1	272	0.37%
2023/12/06	1	30.15	0	0.00	30.10	1	268	0.37%
2023/12/05	17	30.56	4	30.25	30.60	13	261	4.97%
2023/12/04	0	0.00	2	29.68	29.70	-2	237	-0.84%
2023/12/01	10	29.25	15	29.35	29.15	-5	228	-2.19%
2023/11/30	19	29.84	5	29.63	29.60	14	219	6.39%
2023/11/28	1	28.90	22	29.21	29.35	-21	195	-10.72%
2023/11/22	0	28.23	0	0.00	28.30	0	153	0.00%
2023/11/21	0.1	28.10	2	28.25	28.25	-1.9	147	-1.29%
2023/11/17	0	0.00	15	27.70	27.75	-15	134	-11.19%
2023/11/15	0	0.00	6	27.05	27.00	-6	125	-4.79%
2023/11/14	6	27.02	0	0.00	27.00	6	123	4.86%
2023/11/10	14	26.95	0	0.00	26.85	14	124	11.24%
2023/11/06	0	0.00	2	27.20	27.10	-2	131	-1.52%
2023/11/02	2	26.90	0	0.00	26.70	2	132	1.51%
2023/11/01	0	0.00	1	26.80	26.75	-1	133	-0.75%
2023/10/24	6.3	26.36	1	26.50	26.50	5.3	151	3.51%
2023/10/20	2	26.00	0	0.00	26.20	2	154	1.30%
2023/10/17	0	26.80	1	26.70	26.60	-1	159	-0.63%
2023/10/16	1	26.70	0	0.00	26.80	1	160	0.62%
2023/10/11	0	27.00	0	0.00	26.70	0	174	0.00%
2023/10/05	0	26.90	0	0.00	26.80	0	184	0.00%
2023/09/27	0	0.00	1	27.05	27.05	-1	201	-0.50%
2023/09/26	1	26.85	0	0.00	27.00	1	205	0.49%
2023/09/22	0	0.00	1	26.75	26.85	-1	218	-0.46%
2023/09/21	0	0.00	4	26.90	26.85	-4	225	-1.77%
2023/09/20	0	0.00	0	27.10	27.00	0	230	0.00%
2023/09/18	0	0.00	1	27.20	27.10	-1	242	-0.41%
2023/09/11	0	0.00	1	27.25	27.30	-1	270	-0.37%
2023/09/08	0	0.00	2	27.23	27.45	-2	282	-0.71%
2023/09/07	0	27.35	0.1	27.23	27.40	-0.1	289	-0.03%
2023/08/31	0	27.25	2	27.15	27.20	-2	346	-0.58%
2023/08/29	0	26.80	0	0.00	26.65	0	495	0.00%
2023/08/22	20.9	26.24	1	26.30	26.20	19.9	525	3.77%
2023/08/21	0	0.00	0	26.20	26.00	0	528	0.00%
2023/08/17	0	0.00	2	26.35	26.20	-2	536	-0.37%
2023/08/16	2	26.05	0.6	25.90	26.10	1.4	539	0.26%
2023/08/14	4	25.97	0	0.00	25.70	4	540	0.74%
2023/08/01	0	0.00	26	26.39	26.50	-26	554	-4.68%
2023/07/31	0	0.00	0.3	26.60	26.30	-0.3	560	-0.05%
2023/07/27	1	26.55	0	26.75	26.60	1	569	0.17%
2023/07/26	0	0.00	3.3	26.89	26.70	-3.3	582	-0.56%
2023/07/25	1	26.75	1	26.85	26.80	0	596	0.00%
2023/07/24	0	0.00	1	26.75	26.65	-1	594	-0.17%
2023/07/21	5	26.98	36	26.95	26.90	-31	588	-5.27%
2023/07/20	0.3	27.25	0.1	27.20	27.10	0.2	590	0.03%
2023/07/19	2	27.23	6	27.34	27.15	-4	593	-0.67%
2023/07/18	3	27.25	0	0.00	27.10	3	597	0.50%
2023/07/17	0	0.00	0.3	27.55	27.35	-0.3	600	-0.04%
2023/07/14	0	0.00	2	27.35	27.35	-2	601	-0.33%
2023/07/12	1	26.55	0	0.00	26.55	1	602	0.17%
2023/07/11	2	27.05	0	0.00	26.90	2	603	0.33%
2023/07/10	2	27.00	0	0.00	27.00	2	610	0.33%
2023/07/06	4	27.40	2	27.50	27.50	2	609	0.33%
2023/07/05	1	28.00	0	0.00	27.70	1	610	0.16%
2023/07/03	10	28.30	0	0.00	28.20	10	607	1.65%
2023/06/28	0	0.00	0	28.00	27.65	0	591	0.00%
2023/06/27	0	0.00	6	27.80	27.50	-6	590	-1.02%
2023/06/20	0	0.00	1	27.30	27.30	-1	579	-0.17%
2023/06/15	2.1	27.36	3	27.70	27.35	-0.9	573	-0.16%
2023/06/14	11	28.93	0	0.00	29.00	11	558	1.97%
2023/06/12	11.1	28.57	0	0.00	28.50	11.1	539	2.06%
2023/06/09	10	29.05	0	0.00	29.25	10	523	1.91%
2023/06/08	4	29.17	171	29.13	29.05	-167	521	-32.01%	大賣/鉅額交易
2023/06/07	2	29.50	122	29.43	29.35	-120	514	-23.33%	大賣/鉅額交易
2023/06/06	9	29.66	0	29.60	29.65	9	504	1.78%
2023/06/05	4.3	30.10	4	30.18	30.10	0.3	489	0.06%
2023/06/02	13	29.62	28.2	29.64	29.90	-15.2	446	-3.41%
2023/06/01	4	27.80	6	27.76	28.25	-2	344	-0.58%
2023/05/31	0	0.00	0	27.15	27.10	0	321	0.00%
2023/05/30	2	27.10	0	0.00	27.00	2	322	0.62%
2023/05/25	1	27.25	6	27.27	27.30	-5	320	-1.56%
2023/05/24	2	27.85	4	27.68	27.40	-2	319	-0.63%
2023/05/23	1	27.15	0	0.00	27.35	1	313	0.32%
2023/05/19	11	27.05	0	0.00	26.95	11	313	3.51%
2023/05/18	1	27.00	1	26.95	26.95	0	313	0.00%
2023/05/17	6	27.09	0	0.00	27.05	6	311	1.93%
2023/05/15	2	26.65	0	0.00	26.60	2	314	0.63%
2023/05/12	3	27.20	2	27.45	26.95	1	315	0.32%
2023/05/11	3	27.20	2	27.45	27.05	1	321	0.31%
2023/05/09	8	27.43	1	27.35	27.35	7	360	1.94%
2023/05/08	3	27.77	0	0.00	27.75	3	369	0.81%
2023/05/04	0	0.00	0.7	27.89	28.10	-0.7	359	-0.19%
2023/05/02	0	0.00	2	28.00	27.70	-2	344	-0.58%
2023/04/28	1.7	27.40	3	27.72	27.60	-1.3	330	-0.39%
2023/04/26	3	26.73	0	0.00	26.85	3	316	0.95%
2023/04/25	0	0.00	1	26.75	26.75	-1	316	-0.32%
2023/04/24	1	26.65	0	0.00	26.95	1	315	0.32%
2023/04/20	0	0.00	6	27.12	27.10	-6	311	-1.92%
2023/04/18	0	0.00	2	27.00	26.95	-2	304	-0.66%
2023/04/17	0	0.00	5	27.15	27.10	-5	301	-1.66%
2023/04/14	0	26.81	0	26.90	26.80	0	293	-0.01%
2023/04/13	7	26.45	4	26.84	26.75	3	289	1.04%
2023/04/12	1	26.30	1	26.45	26.40	0	283	0.00%
2023/04/11	1	26.35	0	0.00	26.40	1	284	0.35%
2023/04/06	0	25.75	0	0.00	26.20	0	297	0.00%
2023/03/31	5	25.94	0	0.00	25.80	5	295	1.69%
2023/03/30	0	0.00	1	26.00	25.80	-1	295	-0.34%
2023/03/29	0	26.00	0	0.00	25.85	0	295	0.00%
2023/03/28	3	25.63	2	25.80	25.65	1	302	0.33%
2023/03/27	1	26.05	0	26.10	26.05	1	310	0.32%
2023/03/24	1	26.15	0	0.00	26.15	1	313	0.32%
2023/03/23	2	26.05	0	0.00	26.05	2	314	0.64%
2023/03/22	0	26.19	1	26.10	26.10	-1	324	-0.30%
2023/03/21	0	26.05	0	0.00	25.85	0	338	0.00%
2023/03/20	1	25.80	1	25.85	25.65	0	344	0.00%
2023/03/17	0	26.96	0	0.00	25.45	0	345	0.00%
2023/03/16	2	25.20	1	25.45	25.25	1	348	0.29%
2023/03/15	1	25.70	0	0.00	25.70	1	352	0.28%
2023/03/14	0	25.93	1	25.85	25.70	-1	359	-0.28%
2023/03/13	1	25.30	1	25.45	25.90	0	387	0.00%
2023/03/10	0	25.95	0	0.00	25.40	0	390	0.00%
2023/03/09	0	26.15	14	26.13	25.95	-14	384	-3.64%
2023/03/08	1	26.25	0	0.00	26.20	1	384	0.26%
2023/03/07	0	0.00	1	26.40	26.35	-1	381	-0.26%
2023/03/06	15	26.27	0	0.00	26.15	15	374	4.00%
2023/03/03	0	26.13	0	0.00	26.15	0	376	0.00%
2023/03/02	0	26.55	0	0.00	26.10	0	375	0.00%
2023/03/01	0	26.00	4	26.05	26.05	-4	375	-1.07%
2023/02/24	0	26.80	0	0.00	26.15	0	376	0.00%
2023/02/23	0	26.80	0	0.00	26.20	0	377	0.00%
2023/02/21	0	0.00	2	26.03	26.10	-2	372	-0.54%
2023/02/20	0	26.35	0	0.00	26.10	0	371	0.00%
2023/02/17	0	26.75	1	26.00	26.00	-1	372	-0.27%
2023/02/16	0	25.95	0	0.00	25.85	0	372	0.00%
2023/02/15	3	25.85	0	0.00	25.75	3	374	0.80%
2023/02/13	16	25.87	0	0.00	25.80	16	374	4.27%
2023/02/10	1	26.15	0	0.00	25.95	1	373	0.27%
2023/02/09	0	26.35	0	0.00	26.40	0	370	0.00%
2023/02/08	1	26.30	0	0.00	26.35	1	363	0.27%
2023/02/07	2	26.45	5	26.50	26.60	-3	357	-0.84%
2023/02/06	0	0.00	18	25.83	26.00	-18	315	-5.71%
2023/01/30	1	24.85	0	0.00	24.80	1	300	0.33%
2023/01/12	2	24.80	0	0.00	24.80	2	310	0.64%
2023/01/10	0	25.10	0	0.00	25.00	0	308	0.00%
2023/01/09	0	0.00	14	25.34	25.20	-14	305	-4.59%
2023/01/05	0	25.45	0	0.00	25.25	0	310	0.00%
2022/12/30	61	25.75	0	0.00	25.55	61	312	19.54%
2022/12/28	2	25.75	20	25.70	25.65	-18	308	-5.84%
2022/12/27	0	26.95	0	0.00	26.15	0	306	0.00%
2022/12/26	12	26.30	6	26.47	26.30	6	303	1.97%
2022/12/23	0	0.00	1	25.70	25.65	-1	288	-0.35%
2022/12/21	0	0.00	1	25.50	25.40	-1	304	-0.33%
2022/12/20	4	25.93	0	0.00	25.40	4	304	1.32%
2022/12/19	50.1	26.35	4	26.45	26.45	46.1	307	15.01%
2022/12/16	0	25.85	0	0.00	25.65	0	318	0.00%
2022/12/14	2	26.30	0	0.00	25.90	2	320	0.62%
2022/12/13	0	0.00	101	26.22	26.20	-101	312	-32.37%	大賣/鉅額交易
2022/12/12	0	0.00	2	25.95	25.80	-2	302	-0.66%
2022/12/09	0	25.45	0	0.00	25.30	0	296	0.00%
2022/12/07	2	25.15	0	0.00	25.30	2	295	0.68%
2022/12/06	4	24.98	1	25.15	25.15	3	289	1.04%
2022/12/05	7	25.81	3	26.15	25.50	4	284	1.40%
2022/11/30	1	24.40	0	0.00	24.40	1	276	0.36%
2022/11/25	0	0.00	2	24.75	24.30	-2	313	-0.64%
2022/11/24	0	26.50	0	0.00	24.25	0	323	0.00%
2022/11/21	0	25.45	0	0.00	24.40	0	337	0.00%
2022/11/18	0	25.90	0	0.00	24.20	0	341	0.00%
2022/11/16	0	24.20	0	0.00	23.95	0	365	0.00%
2022/11/10	0	25.00	0	0.00	23.90	0	391	0.00%
2022/11/07	0	23.75	0	0.00	23.80	0	411	0.00%
2022/11/03	0	25.00	0	0.00	23.75	0	421	0.00%
2022/11/02	2	23.40	0	0.00	23.70	2	428	0.47%
2022/11/01	0	0.00	1	23.60	23.50	-1	432	-0.23%
2022/10/31	0	23.40	0	0.00	23.30	0	438	0.00%
2022/10/25	1	23.20	0	0.00	23.15	1	513	0.19%
2022/10/13	1	24.10	0	0.00	23.90	1	550	0.18%
2022/10/07	0	0.00	1	25.50	25.45	-1	549	-0.18%
2022/09/30	0	0.00	1	25.50	25.70	-1	597	-0.17%
2022/09/28	11	24.92	0	0.00	24.55	11	612	1.80%
2022/09/27	2	25.25	0	0.00	25.60	2	618	0.32%
2022/09/26	3	25.50	1	25.55	25.30	2	631	0.32%
2022/09/23	8	26.48	1	26.20	26.20	7	648	1.08%
2022/09/22	0	0.00	1	26.25	26.90	-1	656	-0.15%
2022/09/19	2	26.50	0	0.00	26.25	2	730	0.27%
2022/09/16	0	0.00	3	26.80	26.85	-3	724	-0.41%
2022/09/15	0	29.25	0	0.00	26.85	0	724	0.00%
2022/09/12	0	0.00	2	27.00	27.00	-2	731	-0.27%
2022/09/08	0	26.80	1	26.70	27.00	-1	734	-0.14%
2022/09/07	2	27.05	0	0.00	26.80	2	738	0.27%
2022/09/06	3.3	27.72	2	28.30	27.05	1.3	745	0.17%
2022/09/05	4	28.61	4	28.65	28.70	0	726	0.00%
2022/09/02	2	28.58	3	28.47	28.10	-1	715	-0.14%
2022/09/01	0	0.00	1	28.00	28.00	-1	705	-0.14%
2022/08/31	1.2	28.23	0	0.00	28.25	1.2	706	0.17%
2022/08/29	0	27.55	0	0.00	27.30	0	697	0.00%
2022/08/26	0	0.00	5	27.85	27.55	-5	701	-0.71%
2022/08/25	2	27.78	0	0.00	27.75	2	696	0.29%
2022/08/24	0	0.00	3	27.77	28.00	-3	691	-0.43%
2022/08/23	0	0.00	1.1	27.95	27.45	-1.1	677	-0.16%
2022/08/22	3	27.77	2	27.75	27.65	1	671	0.15%
2022/08/19	1	27.25	0	0.00	27.25	1	662	0.15%
2022/08/17	1	27.05	0	0.00	26.80	1	664	0.15%
2022/08/16	5	27.47	5	27.50	27.15	0	654	0.00%
2022/08/10	1	26.45	1	26.75	26.80	0	639	0.00%
2022/08/08	1	26.00	1	26.40	26.60	0	656	0.00%
2022/08/04	0	0.00	1	26.30	26.65	-1	675	-0.15%
2022/08/03	2	26.50	0	0.00	26.35	2	697	0.29%
2022/08/02	2	27.20	0	0.00	27.00	2	762	0.26%
2022/08/01	2	28.10	3	28.62	27.50	-1	843	-0.12%
2022/07/29	2	28.00	4	27.70	27.90	-2	791	-0.25%
2022/07/25	0	0.00	1	27.35	27.25	-1	781	-0.13%
2022/07/22	4	26.70	0	0.00	26.70	4	781	0.51%
2022/07/21	0	26.55	0	0.00	26.50	0	785	0.00%
2022/07/20	0	0.00	1	26.45	26.70	-1	795	-0.13%
2022/07/19	1	26.50	0	0.00	26.75	1	814	0.12%
2022/07/18	1	26.35	2	26.50	26.45	-1	852	-0.12%
2022/07/15	2	25.50	1	25.70	25.90	1	909	0.11%
2022/07/14	1	25.70	0	0.00	25.75	1	950	0.11%
2022/07/12	2	26.50	0	0.00	26.00	2	998	0.20%
2022/07/11	1	26.45	0	0.00	26.55	1	996	0.10%
2022/07/08	0	0.00	3	27.93	27.50	-3	985	-0.30%
2022/07/07	0	0.00	23	27.39	27.50	-23	974	-2.36%
2022/07/06	0	0.00	1	27.10	27.10	-1	965	-0.10%
2022/07/04	1	26.90	0	0.00	26.85	1	948	0.11%
2022/07/01	5	26.85	15	27.08	26.35	-10	939	-1.06%
2022/06/30	14	27.39	1	27.00	27.00	13	916	1.42%
2022/06/29	5.1	27.30	4	27.24	27.20	1.1	906	0.12%
2022/06/27	0	0.00	1	26.10	26.05	-1	836	-0.12%
2022/06/24	4	25.54	2	25.40	25.85	2	834	0.24%
2022/06/21	0	0.00	2	25.75	25.80	-2	835	-0.24%
2022/06/20	0	25.40	1.1	25.71	25.00	-1.1	834	-0.13%
2022/06/17	3	25.60	0	0.00	25.50	3	826	0.36%
2022/06/16	1	26.00	1	26.05	25.60	0	825	0.00%
2022/06/15	3	26.83	0	0.00	26.95	3	816	0.37%
2022/06/14	0	0.00	1	26.70	26.70	-1	807	-0.12%
2022/06/09	1	27.20	2	27.25	27.05	-1	799	-0.13%
2022/06/07	0	0.00	15	26.63	26.70	-15	790	-1.90%
2022/06/06	0	0.00	1	26.65	26.85	-1	783	-0.13%
2022/06/02	1	26.25	0	0.00	26.30	1	779	0.13%
2022/05/25	0.1	25.90	0	0.00	26.05	0.1	789	0.01%
2022/05/23	2	26.00	0	0.00	26.10	2	791	0.25%
2022/05/19	1	26.05	0	0.00	26.10	1	792	0.13%
2022/05/17	1	26.00	0	0.00	26.10	1	786	0.13%
2022/05/16	0	0.00	1	26.50	26.15	-1	778	-0.13%
2022/05/13	4	26.05	2	26.30	26.05	2	762	0.26%
2022/05/12	0	0.00	2	26.20	26.30	-2	764	-0.26%
2022/05/11	2	27.03	2	26.98	26.55	0	757	0.00%
2022/05/10	9	27.67	7	28.07	27.50	2	737	0.27%
2022/05/09	6	28.08	20.1	27.63	27.80	-14.1	677	-2.08%
2022/05/06	3	26.12	0	0.00	26.25	3	587	0.51%
2022/05/04	3	26.73	0	0.00	26.50	3	594	0.50%
2022/04/29	1	27.55	0	0.00	27.15	1	601	0.17%
2022/04/28	0.1	27.05	2	27.25	27.10	-1.9	598	-0.32%
2022/04/27	2	26.05	0	0.00	26.55	2	596	0.34%
2022/04/26	4	27.10	5	26.75	26.70	-1	597	-0.17%
2022/04/25	9	27.29	3	27.55	27.15	6	615	0.98%
2022/04/22	1	28.30	0.1	28.83	28.35	0.9	619	0.14%
2022/04/21	3.1	28.69	3	28.50	28.70	0.1	594	0.01%
2022/04/20	2	27.57	2	27.25	27.25	0	555	0.01%
2022/04/19	1	27.20	0	26.65	26.70	1	521	0.19%
2022/04/18	0	0.00	4	27.25	27.20	-4	533	-0.76%
2022/04/15	0	0.00	1	26.60	26.30	-1	501	-0.20%
2022/04/13	0	0.00	0	27.95	25.70	0	499	0.00%
2022/04/11	1	25.80	0	0.00	25.80	1	497	0.20%
2022/04/08	78	26.32	0	0.00	26.30	78	494	15.77%
2022/04/01	2	26.50	2	26.50	26.15	0	495	0.00%
2022/03/31	1	26.15	0	0.00	26.15	1	479	0.21%
2022/03/30	0	0.00	1	25.80	25.75	-1	475	-0.21%
2022/03/29	1	25.40	0	0.00	25.30	1	479	0.21%
2022/03/28	1	25.25	0	0.00	25.35	1	489	0.20%
2022/03/24	0	25.95	0	0.00	25.75	0	496	0.00%
2022/03/23	0	25.80	0	0.00	25.80	0	497	0.00%
2022/03/22	0	26.00	0	0.00	25.80	0	497	0.00%
2022/03/15	5	25.00	0	0.00	25.00	5	501	1.00%
2022/03/10	0	27.85	0	0.00	25.65	0	502	0.00%
2022/03/09	0	25.60	0	0.00	25.40	0	514	0.00%
2022/03/08	0	25.85	0	0.00	25.15	0	513	0.00%
2022/03/07	0	25.60	0	0.00	25.45	0	508	0.00%
2022/03/04	0.1	26.50	0	0.00	26.20	0.1	503	0.02%
2022/03/03	0	25.90	0	0.00	26.00	0	497	0.00%
2022/02/25	0	26.40	0	0.00	25.35	0	490	0.00%
2022/02/18	0	0.00	11	25.60	25.60	-11	487	-2.25%
2022/02/17	0	0.00	12	25.62	25.60	-12	484	-2.48%
2022/02/14	2	25.35	0	0.00	25.50	2	489	0.41%
2022/02/11	1	26.10	0	0.00	25.90	1	482	0.21%
2022/02/09	0	26.75	0	0.00	26.50	0	466	0.00%
2022/02/08	0	0.00	1	27.10	27.05	-1	456	-0.22%
2022/01/26	0	26.60	0	0.00	26.30	0	438	0.00%
2022/01/25	0	26.53	0	0.00	26.40	0	435	0.00%
2022/01/20	1	26.55	0	0.00	26.55	1	412	0.24%
2022/01/19	2	26.30	0	0.00	26.75	2	409	0.49%
2022/01/18	1	26.50	0	0.00	26.50	1	400	0.25%
2022/01/17	0	28.15	2	27.50	27.50	-2	368	-0.53%
2022/01/14	0	0.00	1.1	27.09	27.05	-1.1	341	-0.33%
2022/01/13	2.1	27.03	1	27.32	26.65	1	326	0.31%
2022/01/11	0.1	26.60	6	26.40	26.50	-5.9	291	-2.03%
2022/01/07	0	0.00	1	25.50	25.50	-1	252	-0.40%
2022/01/06	2	25.63	1	25.50	25.65	1	244	0.41%
2022/01/05	11	25.75	0	0.00	25.75	11	241	4.55%
2021/12/30	1	26.00	0.2	25.85	26.00	0.8	227	0.33%
2021/12/29	0	25.60	1.3	25.86	26.05	-1.3	222	-0.57%
2021/12/28	0	0.00	11	25.45	25.45	-11	216	-5.08%
2021/12/27	11	25.40	0	0.00	25.40	11	214	5.13%
2021/12/23	1	25.56	2	25.50	25.45	-1	210	-0.46%
2021/12/22	0.5	25.50	0	0.00	25.20	0.5	202	0.25%
2021/12/21	11	24.75	0	0.00	24.75	11	192	5.72%
2021/12/20	0	24.70	0	0.00	24.75	0	188	0.00%
2021/12/16	0	0.00	1	24.55	24.45	-1	179	-0.56%
2021/12/13	0	24.65	0	0.00	24.60	0	172	0.00%
2021/12/08	0	24.20	0	0.00	24.30	0	163	0.00%
2021/12/07	0	24.45	0	0.00	24.30	0	157	0.00%
2021/12/03	1	24.50	2	24.50	24.45	-1	153	-0.65%
2021/11/26	0	0.00	1	23.85	23.90	-1	137	-0.73%
2021/11/22	0	23.95	0	0.00	24.05	0	131	0.00%
2021/11/18	0	23.80	0	0.00	23.80	0	122	0.00%
2021/11/03	0	0.00	1	23.05	23.10	-1	124	-0.80%
2021/10/05	0	0.00	45	22.56	22.55	-45	158	-28.37%
2021/10/04	1	22.70	0	0.00	22.65	1	159	0.63%
2021/10/01	1	22.85	0	0.00	22.90	1	160	0.62%
2021/08/09	0	0.00	2	24.60	24.65	-2	301	-0.66%
2021/08/03	0	0.00	35	24.00	24.00	-35	465	-7.52%
2021/07/30	0	0.00	26	24.04	23.95	-26	472	-5.51%
2021/07/29	0	0.00	30	23.98	24.00	-30	477	-6.28%
2021/07/22	25	23.98	0	0.00	23.95	25	558	4.47%
2021/07/13	2	23.60	40	23.60	23.60	-38	626	-6.07%
2021/07/12	4	23.85	8	24.02	23.85	-4	625	-0.64%
2021/07/09	6	24.05	4	24.05	24.05	2	620	0.32%
2021/07/08	6	24.15	6	24.08	24.15	0	623	0.00%
2021/07/07	0	0.00	4	24.05	24.15	-4	628	-0.64%
2021/07/06	0	0.00	6	24.07	24.05	-6	636	-0.94%
2021/07/05	0	0.00	15	24.09	24.10	-15	641	-2.34%
2021/07/02	0	0.00	6	24.05	24.05	-6	643	-0.93%
2021/06/24	0	24.40	6	24.30	24.30	-6	661	-0.91%
2021/06/22	4	24.15	0	0.00	24.15	4	664	0.60%
2021/06/21	6	24.20	0	0.00	24.20	6	666	0.90%
2021/06/18	0	0.00	0	24.10	24.55	0	667	0.00%
2021/06/16	6	24.65	0	0.00	24.65	6	667	0.90%
2021/06/10	0	0.00	1	24.10	24.20	-1	655	-0.15%
2021/06/01	0	0.00	6	23.95	23.95	-6	644	-0.93%
2021/05/26	6	24.00	0	0.00	24.00	6	633	0.95%
2021/05/24	0	0.00	4	23.90	23.90	-4	625	-0.64%
2021/05/21	0	0.00	6	23.80	23.80	-6	625	-0.96%
2021/05/20	6	23.65	0	0.00	23.65	6	629	0.95%
2021/05/18	1	23.65	0	0.00	23.65	1	627	0.16%
2021/05/17	1	22.90	1	23.90	22.90	0	621	0.00%
2021/05/14	28	24.83	2	26.55	25.00	26	602	4.31%
2021/05/13	0	0.00	4.1	25.17	25.90	-4.1	537	-0.76%
2021/05/12	2	23.70	0	0.00	23.55	2	472	0.42%
2021/05/11	0	0.00	1	24.65	24.15	-1	443	-0.23%
2021/05/07	0	0.00	2.1	24.44	24.45	-2.1	425	-0.49%
2021/05/06	0	0.00	6	24.40	24.40	-6	423	-1.42%
2021/05/05	0	0.00	6	24.40	24.40	-6	416	-1.44%
2021/05/04	5	24.60	8	25.05	24.60	-3	409	-0.74%
2021/05/03	8	25.74	2	26.70	25.80	6	397	1.51%
2021/04/29	6	25.75	0	0.00	25.75	6	367	1.63%
2021/04/28	0	0.00	2	25.75	25.65	-2	358	-0.56%
2021/04/21	0	0.00	2	24.85	25.20	-2	307	-0.65%
2021/04/20	10	24.65	0	0.00	24.65	10	288	3.47%
2021/04/19	10	24.55	0	0.00	24.60	10	284	3.51%
2021/04/14	5	24.20	0	0.00	24.15	5	285	1.75%
2021/04/13	15	24.70	0	0.00	24.40	15	287	5.21%
2021/04/12	63	24.70	3	24.80	24.80	60	284	21.11%
2021/04/09	42	24.28	6	24.25	24.25	36	279	12.90%
2021/04/08	2	24.35	6	24.35	24.35	-4	281	-1.42%
2021/04/07	6	24.40	0	0.00	24.45	6	279	2.15%
2021/04/06	0	0.00	1.1	24.36	24.35	-1.1	281	-0.39%
2021/03/29	0	0.00	1	24.15	24.15	-1	273	-0.37%
2021/03/25	0	24.42	0	0.00	24.10	0	285	0.00%
2021/03/24	10	24.03	1	24.10	24.10	9	289	3.11%
2021/03/22	0.2	24.50	0	0.00	24.15	0.2	285	0.06%
2021/03/18	0	0.00	1	23.50	23.40	-1	267	-0.37%
2021/03/16	1	23.25	0	0.00	23.20	1	269	0.37%
2021/03/12	0	25.00	0	0.00	23.25	0	274	0.00%
2021/03/11	0	23.20	0	0.00	23.10	0	276	0.00%
2021/03/09	1	23.15	0	0.00	23.20	1	273	0.36%
2021/03/04	0	25.35	0	0.00	23.05	0	279	0.00%
2021/02/25	0	0.00	2	23.55	23.55	-2	285	-0.70%
2021/02/19	0	0.00	2	22.70	22.75	-2	272	-0.73%
2021/02/04	2	21.75	0	0.00	21.80	2	268	0.75%
2021/01/28	0	0.00	4	22.03	22.20	-4	266	-1.50%
2021/01/25	0	0.00	2	22.70	22.85	-2	264	-0.76%
2021/01/22	3	21.75	0	0.00	21.70	3	258	1.16%
2021/01/12	0	0.00	0.1	22.85	22.80	-0.1	246	-0.03%
2021/01/11	3	22.60	0	0.00	22.50	3	244	1.23%
2021/01/06	3	23.45	0	0.00	23.20	3	233	1.28%
2020/12/31	82	23.78	0	0.00	23.70	82	223	36.66%
2020/12/30	57	23.84	0	0.00	23.85	57	214	26.60%
2020/12/29	5	23.87	0	0.00	23.85	5	211	2.37%
2020/12/15	0	0.00	100.7	24.01	24.05	-100.7	174	-57.87%
2020/12/09	3	24.35	0	0.00	24.20	3	170	1.76%
2020/11/30	0	0.00	2	25.45	25.35	-2	172	-1.16%
2020/11/27	0.1	25.05	0	0.00	25.05	0.1	170	0.05%
2020/11/24	0	0.00	5	24.40	24.40	-5	168	-2.97%
2020/11/06	0	0.00	1	24.30	24.25	-1	216	-0.46%
2020/11/05	0	0.00	25	24.21	24.20	-25	220	-11.33%
2020/10/27	1	24.30	0	0.00	24.30	1	306	0.33%
2020/10/22	1	23.95	0	0.00	23.95	1	323	0.31%
2020/10/19	1	24.00	0	0.00	24.00	1	341	0.29%
2020/10/16	1	23.95	0	0.00	23.95	1	346	0.29%
2020/10/12	3	24.40	0	0.00	24.40	3	374	0.80%
2020/10/08	1	24.85	0	0.00	24.85	1	382	0.26%
2020/10/05	1	25.10	0	0.00	25.40	1	456	0.22%
2020/09/30	0	0.00	2	25.50	25.50	-2	557	-0.36%
2020/09/29	1	24.50	0	0.00	24.50	1	616	0.16%
2020/09/25	3	24.25	0	0.00	24.20	3	631	0.48%
2020/09/21	1	25.50	0	0.00	25.50	1	665	0.15%
2020/09/14	2	25.20	0	0.00	25.55	2	731	0.27%
2020/08/27	0	0.00	1	26.90	26.45	-1	986	-0.10%
2020/08/21	2	26.15	0	0.00	26.10	2	996	0.20%
2020/08/19	0	0.00	5	26.80	26.90	-5	1,003	-0.50%
2020/08/17	0	0.00	1	27.00	27.05	-1	1,024	-0.10%
2020/08/13	2	27.20	0	0.00	27.00	2	1,049	0.19%
2020/08/11	1	27.50	2	27.80	27.50	-1	1,195	-0.08%
2020/08/06	0	0.00	1	29.00	28.25	-1	1,231	-0.08%
2020/08/05	6	28.32	0	0.00	28.40	6	1,224	0.49%
2020/08/04	6	28.44	9	28.37	28.85	-3	1,221	-0.25%
2020/08/03	1	26.95	0	0.00	27.00	1	1,194	0.08%
2020/07/30	0	0.00	2	26.50	26.85	-2	1,206	-0.17%
2020/07/27	2	25.35	0	0.00	25.40	2	1,209	0.17%
2020/07/24	2	26.45	0	0.00	26.25	2	1,203	0.17%
2020/07/22	0	0.00	2	27.60	27.35	-2	1,200	-0.17%
2020/07/21	0	0.00	1	26.95	26.95	-1	1,199	-0.08%
2020/07/20	3	26.80	0	0.00	27.05	3	1,196	0.25%
2020/07/17	2	27.45	0	0.00	26.80	2	1,193	0.17%
2020/07/14	0	0.00	1	29.20	28.00	-1	1,173	-0.09%
2020/07/13	3	28.57	2	30.00	28.55	1	1,159	0.09%
2020/07/10	4	28.90	2	29.15	29.05	2	1,144	0.17%
2020/07/09	0.1	29.90	14	29.91	29.90	-13.9	1,112	-1.25%
2020/07/08	0	0.00	5	28.06	28.25	-5	1,011	-0.49%
2020/07/02	0	0.00	5	27.10	26.75	-5	944	-0.53%
2020/06/30	6	27.46	0	0.00	27.50	6	934	0.64%
2020/06/29	2	27.68	0.2	29.20	27.65	1.8	929	0.19%
2020/06/22	2	27.50	0	0.00	27.40	2	916	0.22%
2020/06/19	0	0.00	0.1	27.70	27.65	-0.1	914	-0.01%
2020/06/18	0	0.00	6	28.55	28.55	-6	889	-0.67%
2020/06/17	1	27.55	2	27.75	27.65	-1	805	-0.12%
2020/06/15	0	0.00	1	25.05	26.15	-1	747	-0.13%
2020/06/05	0.1	25.10	0	0.00	25.10	0.1	706	0.01%
2020/06/03	0	0.00	1	24.80	24.70	-1	722	-0.14%
2020/06/02	0	0.00	1	24.65	24.45	-1	730	-0.14%
2020/06/01	1	24.30	2	24.50	24.35	-1	731	-0.14%
2020/05/29	2	24.60	0	0.00	24.60	2	734	0.27%
2020/05/26	1	25.50	0	0.00	25.50	1	723	0.14%
2020/05/25	1	24.70	1	25.20	25.45	0	705	0.00%
2020/05/18	4.1	26.44	4	26.20	26.15	0.1	616	0.02%
2020/05/15	1	24.70	2	24.50	25.05	-1	501	-0.20%
2020/05/08	2	23.63	0	0.00	23.35	2	445	0.45%
2020/05/06	0	0.00	2	24.53	24.40	-2	427	-0.47%
2020/05/05	1	23.60	10	23.90	23.90	-9	412	-2.18%
2020/05/04	1	23.15	0	0.00	23.70	1	408	0.24%
2020/04/27	0	0.00	1	23.50	23.50	-1	427	-0.23%
2020/04/23	1	22.55	0	0.00	22.65	1	423	0.24%
2020/04/20	2	22.95	0	0.00	23.20	2	419	0.48%
2020/04/07	10	22.60	0	0.00	22.35	10	422	2.37%
2020/03/12	0	0.00	30	24.32	23.30	-30	552	-5.43%
2020/03/11	30	25.63	0	0.00	25.70	30	598	5.02%
2020/03/04	0	0.00	1	25.10	25.80	-1	569	-0.18%
2020/02/26	1	24.80	0	0.00	24.70	1	598	0.17%
2020/02/24	0	0.00	1	25.45	25.40	-1	600	-0.17%
2020/02/14	1	24.85	0	0.00	25.00	1	601	0.17%
2020/02/05	0	0.00	1	25.60	25.60	-1	661	-0.15%
2020/02/04	0	0.00	1	24.85	24.90	-1	658	-0.15%
2020/02/03	1	24.30	0	0.00	24.30	1	656	0.15%
2020/01/30	1	26.05	0	0.00	26.10	1	640	0.16%
2020/01/14	0	0.00	1	27.50	27.50	-1	624	-0.16%
2020/01/09	1	27.10	0	0.00	27.15	1	630	0.16%
2019/12/25	0.1	28.65	0	0.00	28.60	0.1	596	0.02%
2019/12/23	0	0.00	30	28.51	28.80	-30	562	-5.33%
2019/12/20	0	0.00	16	28.00	28.00	-16	537	-2.98%
2019/12/19	3	28.40	0	0.00	28.35	3	530	0.57%
2019/12/18	0	0.00	8	28.50	28.50	-8	531	-1.51%
2019/12/17	7	28.55	0	0.00	28.35	7	530	1.32%
2019/12/13	2	28.55	5	28.57	28.40	-3	515	-0.58%
2019/12/12	2	28.88	2	29.35	28.85	0	499	0.00%
2019/12/11	56	29.45	3	29.60	29.30	53	479	11.05%
2019/12/09	0	0.00	7	28.70	28.70	-7	436	-1.60%
2019/12/06	7	28.75	0	0.00	29.50	7	390	1.79%
2019/12/05	0	0.00	6	27.79	28.30	-6	333	-1.80%
2019/12/04	2	27.50	0	0.00	27.50	2	326	0.61%
2019/12/03	6	27.70	0	0.00	27.65	6	330	1.81%
2019/12/02	2	27.65	0	0.00	27.65	2	333	0.60%
2019/11/27	5	28.55	0	0.00	28.20	5	341	1.46%
2019/11/13	0	0.00	2	27.20	27.40	-2	317	-0.63%
2019/11/12	0	0.00	10	27.19	27.25	-10	330	-3.03%
2019/11/08	12	28.25	0	0.00	27.60	12	331	3.62%
2019/11/06	5	28.20	5	28.59	28.80	0	310	0.00%
2019/10/23	0	0.00	2	27.73	27.50	-2	359	-0.56%
2019/10/22	0	0.00	6	27.98	27.85	-6	359	-1.67%
2019/10/21	0	0.00	6	28.00	28.05	-6	363	-1.65%
2019/10/18	0	0.00	12	27.68	27.80	-12	363	-3.30%
2019/10/14	2	27.10	0	0.00	27.10	2	401	0.50%
2019/10/07	2	27.30	0	0.00	27.30	2	411	0.49%
2019/10/04	2	27.20	0	0.00	27.20	2	414	0.48%
2019/10/01	0	0.00	47	27.12	27.15	-47	431	-10.90%
2019/09/26	0	0.00	61	27.38	27.35	-61	429	-14.19%
2019/09/25	0	0.00	55	27.51	27.45	-55	432	-12.72%
2019/09/24	0	0.00	107	27.85	27.80	-107	435	-24.55%	大賣/鉅額交易
2019/09/20	0	0.00	38	27.17	27.20	-38	433	-8.77%
2019/09/19	0	0.00	29	27.22	27.20	-29	435	-6.66%
2019/09/18	0	0.00	28	27.27	27.25	-28	438	-6.39%
2019/09/17	0	0.00	27	27.17	27.20	-27	440	-6.13%
2019/09/12	4	27.05	40	27.06	27.05	-36	446	-8.05%
2019/08/30	2	27.25	0	0.00	27.25	2	466	0.43%
2019/08/13	2	27.80	0	0.00	27.60	2	567	0.35%
2019/08/05	2	29.15	0	0.00	29.05	2	564	0.35%
2019/08/02	2	29.35	0	0.00	29.00	2	564	0.35%
2019/07/31	1	29.85	0	0.00	29.90	1	571	0.17%
2019/07/29	0	0.00	2	30.90	30.80	-2	553	-0.36%
2019/07/26	0	0.00	3	31.15	31.10	-3	549	-0.55%
2019/07/23	2	31.95	0	0.00	31.75	2	544	0.37%
2019/07/18	0	0.00	4	32.00	32.85	-4	530	-0.75%
2019/07/16	4	31.00	0	0.00	30.90	4	524	0.76%
2019/07/12	2	31.65	0	0.00	31.55	2	543	0.37%
2019/07/10	1	31.70	0	0.00	31.95	1	551	0.18%
2019/07/08	0	0.00	5	32.00	31.60	-5	569	-0.88%
2019/07/05	0	0.00	5	31.70	31.70	-5	585	-0.85%
2019/07/04	0	0.00	15	31.27	31.25	-15	590	-2.54%
2019/07/03	0	0.00	10	31.28	31.25	-10	603	-1.66%
2019/06/24	0	0.00	1	31.60	31.60	-1	667	-0.15%
2019/06/19	1	30.95	1	31.15	31.15	0	687	0.00%
2019/06/10	0	0.00	8	32.70	32.70	-8	782	-1.02%
2019/06/05	5	33.60	0	0.00	33.45	5	803	0.62%
2019/05/27	0	0.00	6	34.25	34.25	-6	972	-0.62%
2019/05/24	13	34.11	0	0.00	33.95	13	1,007	1.29%
2019/05/23	63	33.45	1	33.15	34.25	62	1,011	6.13%
2019/05/22	3	34.05	10	34.07	33.60	-7	1,034	-0.68%
2019/05/21	10	33.60	0	0.00	33.60	10	1,022	0.98%
2019/05/20	8	31.85	0	0.00	31.75	8	1,019	0.78%
2019/05/15	49	31.84	0	0.00	31.75	49	1,112	4.40%
2019/05/03	0	0.00	1	31.95	31.95	-1	1,227	-0.08%
2019/04/30	1	30.80	0	0.00	31.30	1	1,255	0.08%
2019/04/18	0	0.00	24	31.10	30.85	-24	1,241	-1.93%
2019/04/17	1	31.90	0	0.00	31.80	1	1,243	0.08%
2019/04/16	0.7	32.20	0	0.00	32.20	0.7	1,253	0.06%
2019/04/15	0.3	32.60	1	32.30	32.60	-0.7	1,265	-0.05%
2019/04/12	74	32.38	20	32.36	32.15	54	1,265	4.27%
2019/04/11	0	0.00	5	33.45	32.80	-5	1,272	-0.39%
2019/04/10	0	0.00	10	34.29	34.10	-10	1,255	-0.80%
2019/04/09	1	34.45	0	0.00	34.45	1	1,253	0.08%
2019/04/08	13	34.50	0	0.00	34.45	13	1,246	1.04%
2019/04/02	1	32.95	0	0.00	33.60	1	1,258	0.08%
2019/04/01	1	33.10	306	33.28	33.15	-305	1,263	-24.14%	大賣/鉅額交易
2019/03/29	6	33.90	0	0.00	33.90	6	1,246	0.48%
2019/03/27	80	34.90	0	0.00	35.00	80	1,373	5.83%
2019/03/25	3	33.92	22	33.79	33.90	-19	1,461	-1.30%
2019/03/21	0	0.00	1	35.20	35.20	-1	1,443	-0.07%
2019/03/20	61	34.92	0	0.00	34.85	61	1,436	4.25%
2019/03/18	17	35.39	4	35.76	34.55	13	1,416	0.92%
2019/03/15	2	36.63	2	37.05	36.60	0	1,362	0.00%
2019/03/14	2	36.93	5	36.82	36.90	-3	1,348	-0.22%
2019/03/13	2	36.20	20	36.17	36.20	-18	1,321	-1.36%
2019/03/12	1	36.70	0	0.00	36.45	1	1,312	0.08%
2019/03/11	2	36.85	0	0.00	36.75	2	1,297	0.15%
2019/03/08	1	35.70	1	35.80	36.50	0	1,281	0.00%
2019/03/07	12	36.63	0	0.00	36.45	12	1,252	0.96%
2019/03/06	0	0.00	14	36.49	36.50	-14	1,238	-1.13%
2019/03/05	205	36.97	1	37.20	36.75	204	1,222	16.69%	大買/鉅額交易
2019/03/04	2	37.90	10	37.55	37.90	-8	1,189	-0.67%
2019/02/26	2	37.38	13.1	37.07	36.70	-11.1	1,139	-0.97%
2019/02/25	226	36.37	6	36.58	37.10	220	1,063	20.68%	大買/鉅額交易
2019/02/22	11	35.49	0	0.00	35.65	11	1,015	1.08%
2019/02/20	0	0.00	1	34.65	34.80	-1	957	-0.10%
2019/02/19	0	0.00	15	34.40	34.45	-15	937	-1.60%
2019/02/18	1.1	34.80	4	34.83	34.95	-2.9	914	-0.32%
2019/02/15	0	0.00	5	34.48	34.35	-5	883	-0.57%
2019/02/14	10	33.76	0	0.00	34.00	10	842	1.19%
2019/02/12	11	33.34	31	33.39	33.20	-20	779	-2.57%
2019/02/11	63	31.23	15	31.15	32.25	48	709	6.76%
2019/01/29	0	0.00	1	30.65	30.70	-1	684	-0.15%
2019/01/28	4	30.80	11	30.91	30.90	-7	678	-1.03%
2019/01/25	8	31.11	10	31.05	31.05	-2	671	-0.30%
2019/01/24	14	31.01	0	0.00	31.00	14	657	2.13%
2019/01/23	4	30.80	5	31.10	30.60	-1	645	-0.15%
2019/01/22	0	0.00	10	30.48	30.50	-10	623	-1.60%
2019/01/21	0	0.00	2	30.00	29.80	-2	613	-0.33%
2019/01/17	2	29.85	0	0.00	29.90	2	612	0.33%
2019/01/16	2	29.50	2	29.60	29.50	0	607	0.00%
2019/01/15	1	29.85	0	0.00	29.85	1	603	0.17%
2019/01/14	7	30.54	0	0.00	30.10	7	604	1.16%
2019/01/11	0	0.00	2	30.80	30.75	-2	603	-0.33%
2019/01/10	0	0.00	1	30.90	30.65	-1	602	-0.17%
2019/01/09	3	30.53	6	30.73	30.65	-3	601	-0.50%
2019/01/08	3	31.62	0	0.00	31.50	3	580	0.52%
2019/01/07	0	0.00	2	31.00	31.20	-2	562	-0.36%
2019/01/04	10	30.32	13	30.32	30.40	-3	552	-0.54%
2019/01/03	16	30.70	2	30.95	30.55	14	553	2.53%
2019/01/02	5	29.70	0	0.00	29.85	5	539	0.93%
2018/12/28	0	0.00	15	29.65	29.70	-15	532	-2.81%
2018/12/26	8	30.00	0	0.00	29.50	8	524	1.52%
2018/12/24	8	31.05	9	30.94	30.80	-1	495	-0.20%
2018/12/22	0	0.00	0.9	30.70	30.85	-0.9	480	-0.19%
2018/12/21	1	30.70	1	30.80	30.80	0	471	0.00%
2018/12/20	21	30.79	26	31.57	31.75	-5	431	-1.16%
2018/12/19	7	31.14	7	31.00	31.15	0	324	0.00%
2018/12/18	63	29.28	0	0.00	29.15	63	230	27.29%
2018/12/14	0	0.00	2	28.25	28.30	-2	210	-0.95%
2018/12/13	2	28.00	0	0.00	28.15	2	211	0.95%
2018/12/11	0	0.00	4	27.85	27.95	-4	223	-1.79%
2018/12/10	0	0.00	6	28.12	27.70	-6	234	-2.55%
2018/12/05	0	0.00	2	28.30	28.10	-2	259	-0.77%
2018/12/04	17	28.38	12	28.51	28.45	5	260	1.92%
2018/12/03	0	0.00	2	28.40	28.40	-2	260	-0.77%
2018/11/30	7	28.03	6	28.30	28.35	1	259	0.39%
2018/11/29	0	0.00	11	27.96	27.85	-11	254	-4.32%
2018/11/27	0	0.00	4	27.90	27.95	-4	252	-1.58%
2018/11/26	0	0.00	14	27.95	27.95	-14	252	-5.55%
2018/11/21	0	0.00	3	28.00	27.85	-3	252	-1.19%
2018/11/19	0	0.00	5	27.85	28.00	-5	251	-1.99%
2018/11/16	0	0.00	5	28.00	27.75	-5	248	-2.01%
2018/11/13	1	27.25	0	0.00	27.45	1	242	0.41%
2018/11/12	0	0.00	3	27.20	27.15	-3	240	-1.25%
2018/11/02	0	0.00	3	27.10	27.10	-3	255	-1.18%
2018/10/29	1	26.50	0	0.00	26.55	1	270	0.37%
2018/10/23	1	28.20	0	0.00	28.50	1	264	0.38%
2018/10/22	1	28.60	0	0.00	28.25	1	259	0.38%
2018/10/09	0	0.00	3	29.35	29.05	-3	232	-1.29%
2018/10/05	88	28.98	0	0.00	28.80	88	222	39.60%
2018/09/26	4	28.60	0	0.00	28.55	4	234	1.71%
2018/09/17	13	29.40	2	29.75	29.45	11	249	4.40%
2018/09/14	1	28.95	0	0.00	28.85	1	247	0.40%
2018/09/13	3	28.75	0	0.00	28.70	3	240	1.25%
2018/08/16	0	0.00	1	27.50	27.50	-1	354	-0.28%
2018/08/13	0	0.00	1	28.15	27.90	-1	363	-0.28%
2018/08/10	2	28.83	0	0.00	28.70	2	359	0.56%
2018/08/08	0	0.00	1	28.75	28.60	-1	364	-0.27%
2018/08/07	0	0.00	1	29.00	28.75	-1	368	-0.27%
2018/08/06	7	28.66	1	28.50	28.95	6	371	1.61%
2018/07/30	0	0.00	2	28.15	28.10	-2	392	-0.51%
2018/07/27	2	28.05	0	0.00	28.05	2	395	0.51%
2018/07/26	0	0.00	0.1	29.20	28.30	-0.1	397	-0.03%
2018/07/24	0	0.00	5	28.13	28.05	-5	396	-1.26%
2018/07/20	3	28.20	0	0.00	28.20	3	407	0.74%
2018/07/18	9	28.23	0	0.00	28.10	9	426	2.11%
2018/07/17	17	28.21	2	28.40	28.35	15	438	3.42%
2018/07/16	22	28.00	0	0.00	27.90	22	442	4.98%
2018/07/12	4	27.94	0	0.00	27.80	4	453	0.88%
2018/07/09	3	27.25	0	0.00	27.25	3	477	0.63%
2018/07/06	3	27.23	0	0.00	27.35	3	483	0.62%
2018/07/03	1	28.70	1	28.65	28.65	0	526	0.00%
2018/06/28	0	0.00	1	28.85	28.55	-1	562	-0.18%
2018/06/26	1	28.50	0	0.00	28.55	1	640	0.16%
2018/06/25	0	0.00	5	28.85	28.85	-5	635	-0.79%
2018/06/21	2	28.65	0	0.00	28.90	2	634	0.32%
2018/06/19	0	0.00	195	29.07	28.90	-195	623	-31.30%	大賣/鉅額交易
2018/06/13	0	0.00	20	30.25	30.00	-20	608	-3.28%
2018/06/11	20	30.40	0	0.00	30.20	20	603	3.31%
2018/06/07	0	0.00	1	29.95	29.95	-1	581	-0.17%
2018/06/06	0	0.00	100	29.97	30.00	-100	577	-17.32%
2018/06/04	0	0.00	1	30.00	30.00	-1	576	-0.17%
2018/05/31	0	0.00	8	29.40	29.60	-8	571	-1.40%
2018/05/29	0	0.00	2	29.50	29.50	-2	572	-0.35%
2018/05/28	1	29.50	2	29.60	29.50	-1	571	-0.17%
2018/05/25	2	29.75	0	0.00	29.75	2	568	0.35%
2018/05/24	0	0.00	31	30.00	30.00	-31	564	-5.50%
2018/05/11	1	30.60	0	0.00	30.40	1	546	0.18%
2018/05/10	0	0.00	70	29.97	30.20	-70	532	-13.15%
2018/05/04	0	0.00	94	30.02	30.00	-94	525	-17.88%
2018/04/27	1	29.90	0	0.00	30.00	1	521	0.19%
2018/04/20	2	30.93	0	0.00	31.20	2	510	0.39%
2018/04/18	0	0.00	20	31.10	31.20	-20	501	-3.99%
2018/04/17	0	0.00	201	31.44	31.45	-201	496	-40.48%	大賣/鉅額交易
2018/04/16	3	32.18	2	32.20	31.90	1	487	0.21%
2018/04/13	1	31.85	0	0.00	31.60	1	476	0.21%
2018/04/12	2	32.15	0	0.00	32.20	2	465	0.43%
2018/04/11	2	33.28	0	0.00	32.50	2	459	0.44%
2018/04/10	1	33.45	6	33.15	32.20	-5	448	-1.11%
2018/04/09	14	34.04	0	0.00	33.40	14	433	3.23%
2018/04/02	3	33.80	0	0.00	33.25	3	400	0.75%
2018/03/31	9	33.90	0	0.00	33.60	9	386	2.33%
2018/03/30	2	33.40	4	35.05	33.80	-2	366	-0.55%
2018/03/29	3	32.88	4	33.13	33.85	-1	327	-0.31%
2018/03/22	0	34.30	0	0.00	31.15	0	265	0.00%
2018/03/20	0	0.00	50	31.53	31.55	-50	258	-19.34%
2018/03/19	3	31.85	3	31.85	31.90	0	254	0.00%
2018/03/13	5	30.57	50	30.51	30.60	-45	230	-19.52%
2018/03/12	0	0.00	1	30.35	30.70	-1	226	-0.44%
2018/03/09	2	30.00	1	29.50	29.90	1	219	0.45%
2018/03/07	0	0.00	50	29.12	29.00	-50	210	-23.71%
2018/03/05	0	0.00	2	29.23	29.00	-2	208	-0.96%
2018/03/01	0	0.00	43	29.63	29.50	-43	204	-21.02%
2018/02/09	1	29.00	50	28.95	29.05	-49	204	-23.93%
2018/02/06	2	29.85	3	29.20	29.10	-1	205	-0.49%
2018/02/05	0	0.00	50	30.70	30.80	-50	200	-25.00%
2018/02/02	2	31.05	0	0.00	31.15	2	197	1.01%
2018/01/29	0	0.00	50	32.08	32.00	-50	194	-25.67%
2018/01/23	0	0.00	50	32.25	32.10	-50	194	-25.72%
2018/01/22	2	32.25	0	0.00	32.25	2	194	1.03%
2018/01/19	1	32.65	50	32.50	32.45	-49	196	-24.99%
2018/01/17	0.1	32.95	2	33.70	32.65	-1.9	194	-0.97%
2018/01/03	1	32.05	0	0.00	32.00	1	159	0.63%