光環 (3234)-永豐金券商分點個股進出

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

光環

(3234)

股價
50.0
漲跌
▼0.5
漲幅
-0.99%
成交量
3,194張
產業
上櫃通信網路類股
318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

光環 (3234)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
2024/05/16	24.3	50.54	22	51.04	50.00	2.3	3,407	0.07%
2024/05/15	38.1	50.65	21	49.74	50.50	17.1	3,517	0.49%
2024/05/14	6	48.68	3	49.25	48.50	3	3,606	0.08%
2024/05/13	15.1	48.94	14	48.26	49.65	1.1	3,667	0.03%
2024/05/10	10.1	45.97	7.2	45.33	46.60	2.9	3,707	0.08%
2024/05/09	6	47.00	7	46.06	46.20	-1	3,715	-0.03%
2024/05/08	4	47.85	6.5	47.78	47.85	-2.5	3,686	-0.07%
2024/05/07	24.1	47.51	0	0.00	48.00	24.1	3,669	0.66%
2024/05/06	11	46.34	24.1	45.56	46.00	-13.1	3,632	-0.36%
2024/05/03	7.6	47.96	10.4	47.83	47.70	-2.9	3,580	-0.08%
2024/05/02	45.3	48.83	10	49.25	50.60	35.3	3,535	1.00%
2024/04/30	64.8	49.04	46.3	49.07	50.00	18.6	3,448	0.54%
2024/04/29	65.2	48.24	82.4	48.19	49.40	-17.1	3,303	-0.52%
2024/04/26	80.1	44.14	29.3	44.88	44.95	50.8	3,095	1.64%
2024/04/25	16.1	40.31	9.3	40.42	40.90	6.8	2,951	0.23%
2024/04/24	10	37.90	0	0.00	37.20	10	2,831	0.35%
2024/04/23	0	0.00	2.3	34.81	34.60	-2.3	2,815	-0.08%
2024/04/22	2.4	35.51	0	0.00	34.30	2.4	2,814	0.09%
2024/04/19	1	35.80	1.2	35.63	35.70	-0.1	2,807	-0.01%
2024/04/18	2	37.05	1	37.05	36.95	1	2,795	0.04%
2024/04/17	0.1	36.40	0	36.65	37.50	0.1	2,793	0.00%
2024/04/16	2.1	35.82	5	35.42	35.35	-3	2,784	-0.11%
2024/04/15	4	37.06	2	36.70	36.90	2	2,774	0.07%
2024/04/12	0	0.00	0.7	36.72	36.70	-0.7	2,771	-0.02%
2024/04/11	4.1	37.29	12	36.75	36.40	-7.9	2,768	-0.29%
2024/04/10	2.1	37.62	1	37.75	37.65	1.1	2,751	0.04%
2024/04/09	3	37.87	1	37.85	37.80	2	2,743	0.07%
2024/04/08	3	38.25	3	38.43	38.30	0	2,729	0.00%
2024/04/03	7	38.56	0	0.00	38.70	7	2,714	0.26%
2024/04/02	8	39.40	2	38.90	40.50	6	2,682	0.22%
2024/04/01	8	39.45	2	39.33	38.70	6	2,635	0.23%
2024/03/29	8.3	38.97	31.6	38.98	39.50	-23.2	2,616	-0.89%
2024/03/28	2.2	37.83	0	0.00	37.80	2.2	2,573	0.09%
2024/03/27	6	38.01	6	37.57	38.35	0	2,567	0.00%
2024/03/26	6	38.70	0	0.00	37.70	6	2,551	0.24%
2024/03/25	6	38.22	1	38.05	38.25	5	2,518	0.20%
2024/03/22	3.9	38.66	20.2	38.29	38.25	-16.3	2,524	-0.65%
2024/03/21	5.1	37.35	12	37.35	37.25	-6.9	2,523	-0.27%
2024/03/20	10	38.60	30	38.12	37.70	-20	2,519	-0.79%
2024/03/19	4.2	38.93	2	38.70	38.90	2.2	2,508	0.09%
2024/03/18	1.3	39.53	50.1	39.66	39.75	-48.8	2,516	-1.94%
2024/03/15	12.1	38.77	5	39.11	38.25	7.1	2,496	0.28%
2024/03/14	23	38.77	11	38.23	38.85	12	2,515	0.48%
2024/03/13	6.3	39.58	9	39.41	38.50	-2.8	2,556	-0.11%
2024/03/12	26	38.85	25	39.33	39.90	1	2,489	0.04%
2024/03/11	21	36.59	11.3	36.24	36.30	9.8	2,417	0.40%
2024/03/08	26.1	36.22	4.5	34.65	34.85	21.6	2,407	0.90%
2024/03/07	20	38.06	6.2	38.13	36.90	13.8	2,369	0.58%
2024/03/06	11.2	37.37	23	37.28	37.20	-11.8	2,319	-0.51%
2024/03/05	26	39.30	3	39.16	38.00	23	2,288	1.00%
2024/03/04	11.3	39.59	2.9	39.86	39.75	8.4	2,244	0.37%
2024/03/01	6	38.68	3.2	38.44	38.80	2.8	2,200	0.13%
2024/02/29	13.2	38.31	5	38.24	38.15	8.2	2,196	0.38%
2024/02/27	33.9	39.61	17	39.46	39.30	16.9	2,211	0.76%
2024/02/26	11.2	39.47	4	39.31	39.80	7.2	2,160	0.33%
2024/02/23	10	40.09	28	39.38	40.00	-18	2,100	-0.86%
2024/02/22	70.2	39.37	73	39.38	38.85	-2.8	1,982	-0.14%
2024/02/21	69	39.28	13	38.47	39.60	56	1,835	3.05%
2024/02/20	1	35.40	18	36.30	36.00	-17	1,626	-1.05%
2024/02/19	9.1	34.93	24	35.67	36.10	-14.9	1,540	-0.97%
2024/02/16	62	35.16	97	35.81	35.10	-35	1,457	-2.40%
2024/02/15	92.6	34.09	8	33.61	33.55	84.6	1,317	6.42%
2024/02/05	14	34.50	7	34.50	34.50	7	1,185	0.59%
2024/02/02	31	31.40	15	31.40	31.40	16	1,107	1.44%
2024/02/01	8.9	28.54	1	28.50	28.55	7.9	1,044	0.76%
2024/01/31	0	26.70	0	0.00	26.80	0	1,028	0.00%
2024/01/30	0	26.70	0	26.55	26.65	0	1,045	0.00%
2024/01/29	0	0.00	2	26.55	26.85	-2	1,059	-0.19%
2024/01/26	0	26.75	4	27.25	26.55	-4	1,070	-0.37%
2024/01/25	4	27.30	2	27.87	27.10	2	1,081	0.19%
2024/01/24	2	27.63	2	28.30	27.60	0	1,094	0.00%
2024/01/23	0	0.00	1	26.35	27.70	-1	1,127	-0.09%
2024/01/22	3	26.15	0	26.25	26.15	3	1,145	0.26%
2024/01/18	0	0.00	2	26.20	25.90	-2	1,204	-0.17%
2024/01/17	0	27.00	0	0.00	26.25	0	1,236	0.00%
2024/01/16	2	26.65	0	26.65	26.75	2	1,273	0.16%
2024/01/15	2	26.55	0	0.00	26.55	2	1,284	0.16%
2024/01/12	0	0.00	5	26.41	26.30	-5	1,297	-0.39%
2024/01/11	3	26.55	5.4	26.47	26.65	-2.4	1,326	-0.18%
2024/01/10	4	25.55	0.2	26.35	25.85	3.8	1,384	0.27%
2024/01/09	0	0.00	3	25.90	25.80	-3	1,465	-0.20%
2024/01/08	0.5	26.50	4.4	26.33	26.15	-3.9	1,507	-0.26%
2024/01/05	4	26.55	0	0.00	26.55	4	1,533	0.26%
2024/01/04	6	26.82	0	0.00	26.55	6	1,580	0.38%
2024/01/03	1	27.25	0	0.00	27.30	1	1,683	0.06%
2024/01/02	2	27.33	2	27.26	27.25	0	1,791	0.00%
2023/12/29	1	27.60	0	0.00	27.45	1	1,830	0.05%
2023/12/28	3	27.90	33	28.00	27.65	-30	1,925	-1.56%
2023/12/27	3	27.95	1	28.00	28.00	2	2,104	0.10%
2023/12/26	5	27.67	95	27.70	28.15	-90	2,205	-4.08%
2023/12/22	3.1	27.85	0	0.00	27.75	3.1	2,236	0.14%
2023/12/21	0	28.21	0	0.00	28.10	0	2,235	0.00%
2023/12/20	0	0.00	3	28.30	28.30	-3	2,234	-0.13%
2023/12/19	3.1	27.32	3.9	27.81	28.20	-0.8	2,236	-0.04%
2023/12/18	1.1	28.60	1	28.85	28.20	0.1	2,218	0.00%
2023/12/15	1.1	30.07	0.3	29.90	29.20	0.7	2,201	0.03%
2023/12/14	2.1	29.80	3	29.93	29.90	-0.9	2,196	-0.04%
2023/12/13	5.2	30.50	23	30.31	30.25	-17.8	2,187	-0.81%
2023/12/12	1	30.25	1.1	29.95	30.60	-0.1	2,169	0.00%
2023/12/11	2.2	29.34	5	29.64	30.25	-2.8	2,161	-0.13%
2023/12/08	10.3	30.78	35	30.82	31.00	-24.7	2,115	-1.17%
2023/12/07	1	29.05	2	29.05	28.85	-1	2,046	-0.05%
2023/12/06	1	27.65	0	0.00	28.55	1	2,026	0.05%
2023/12/05	1	27.45	0.4	27.60	27.55	0.6	2,009	0.03%
2023/12/04	0	0.00	4	28.68	28.15	-4	1,995	-0.20%
2023/12/01	1	28.40	2	28.40	28.75	-1	1,986	-0.05%
2023/11/30	3	29.30	3	29.03	28.85	0	1,983	0.00%
2023/11/29	4	28.80	0	0.00	29.00	4	2,002	0.20%
2023/11/28	3	28.53	4	28.52	28.45	-1	2,036	-0.05%
2023/11/27	4	28.20	3	29.03	28.20	1	2,037	0.05%
2023/11/24	8.4	30.76	22	30.87	30.15	-13.6	2,022	-0.67%
2023/11/22	0	0.00	1	28.60	28.80	-1	1,956	-0.05%
2023/11/21	5	28.86	24.2	28.80	29.00	-19.2	1,987	-0.97%
2023/11/20	0	0.00	4	27.55	27.55	-4	1,964	-0.20%
2023/11/17	4	27.40	2	27.43	27.65	2	1,967	0.10%
2023/11/16	2	27.53	0	0.00	27.35	2	1,981	0.10%
2023/11/15	0	0.00	1	27.90	27.75	-1	2,003	-0.05%
2023/11/14	1	26.80	2	27.13	28.30	-1	2,031	-0.05%
2023/11/13	0	0.00	1	27.05	27.00	-1	2,020	-0.05%
2023/11/10	0	0.00	10	27.10	27.10	-10	2,021	-0.49%
2023/11/09	1	27.75	2	27.90	27.75	-1	2,015	-0.05%
2023/11/08	3	28.42	0	0.00	28.40	3	2,006	0.15%
2023/11/07	2	28.40	0.1	28.35	28.25	1.9	1,999	0.10%
2023/11/06	0	0.00	3	29.15	28.70	-3	1,989	-0.15%
2023/11/03	3	29.13	12	28.92	28.80	-9	1,980	-0.45%
2023/11/02	4	29.75	2	29.78	29.45	2	1,977	0.10%
2023/11/01	4	29.31	12	29.20	29.75	-8	1,969	-0.41%
2023/10/31	14	29.80	4	30.60	28.65	10	1,957	0.51%
2023/10/30	19.3	30.28	9	30.40	31.25	10.3	1,951	0.53%
2023/10/27	4	29.55	7	29.13	30.10	-3	1,934	-0.16%
2023/10/26	3	28.67	28	28.94	28.35	-25	1,961	-1.27%
2023/10/25	7	30.16	3	30.48	29.50	4	1,986	0.20%
2023/10/24	7	28.89	4	30.26	30.50	3	1,972	0.15%
2023/10/23	7	28.50	6	27.63	28.40	1	1,952	0.05%
2023/10/20	1	27.30	3	27.40	27.40	-2	1,955	-0.10%
2023/10/19	5	28.65	6	28.60	28.50	-1	1,958	-0.05%
2023/10/18	7	27.68	8	28.38	29.95	-1	1,957	-0.05%
2023/10/17	4	28.90	49.1	27.65	27.50	-45.1	1,918	-2.35%
2023/10/16	5	32.08	210.3	30.07	30.00	-205.3	1,857	-11.05%	大賣/鉅額交易
2023/10/13	5	33.76	2	33.21	33.30	3	1,871	0.16%
2023/10/12	6	34.07	60	34.39	33.95	-54	1,908	-2.83%
2023/10/11	492.1	34.19	144.1	34.13	34.30	348	1,928	18.04%	大買/大賣/鉅額交易
2023/10/06	59	34.25	152.4	34.25	34.30	-93.4	1,931	-4.84%	大賣/
2023/10/05	8	31.49	51	31.22	31.20	-43	1,918	-2.24%
2023/10/04	42	31.38	91.3	30.59	31.95	-49.3	1,954	-2.52%
2023/10/03	146.9	31.27	42	32.34	32.75	104.9	1,938	5.41%	大買/鉅額交易
2023/10/02	28	29.32	38.1	29.66	29.85	-10.1	1,797	-0.56%
2023/09/28	31	27.10	8.4	26.94	27.15	22.6	1,696	1.33%
2023/09/27	1	24.60	101	24.75	24.70	-100	1,662	-6.02%	大賣/
2023/09/26	0	0.00	3	24.53	24.25	-3	1,666	-0.18%
2023/09/25	0	0.00	1	25.15	25.10	-1	1,672	-0.06%
2023/09/22	6	25.28	103	25.23	25.35	-97	1,676	-5.79%	大賣/
2023/09/21	0	0.00	1	24.85	24.80	-1	1,682	-0.06%
2023/09/20	2	25.63	5	25.83	25.35	-3	1,686	-0.18%
2023/09/19	4	25.60	2	26.23	26.00	2	1,697	0.12%
2023/09/18	5	26.61	0	0.00	26.25	5	1,726	0.29%
2023/09/15	1	25.10	2.1	26.25	26.50	-1.1	1,734	-0.07%
2023/09/14	0	0.00	5	25.39	25.90	-5	1,714	-0.29%
2023/09/13	0	0.00	1	24.45	24.50	-1	1,703	-0.06%
2023/09/12	5	23.60	0.5	23.70	23.65	4.5	1,705	0.26%
2023/09/11	3	24.60	0	0.00	24.35	3	1,692	0.18%
2023/09/08	2.1	24.28	0	0.00	24.75	2.1	1,687	0.12%
2023/09/07	0	0.00	0	24.70	24.55	0	1,685	0.00%
2023/09/06	0	0.00	3.3	24.80	24.75	-3.3	1,682	-0.19%
2023/09/05	0	24.35	2	24.45	24.40	-2	1,680	-0.12%
2023/09/04	5.6	24.46	68	24.17	24.20	-62.4	1,673	-3.73%
2023/09/01	64.5	25.54	25	25.51	25.35	39.5	1,642	2.41%
2023/08/31	4	27.00	2	27.20	27.15	2	1,595	0.13%
2023/08/30	2	27.68	0.2	28.05	27.90	1.8	1,588	0.11%
2023/08/29	1	27.30	4	27.90	27.80	-3	1,579	-0.19%
2023/08/28	5	28.04	2	27.43	28.00	3	1,572	0.19%
2023/08/25	6.1	27.80	13	27.63	28.30	-6.9	1,538	-0.45%
2023/08/24	0	25.65	0	0.00	25.80	0	1,496	0.00%
2023/08/23	1	25.80	1	26.00	25.80	0	1,500	0.00%
2023/08/22	12.2	26.36	6	26.54	25.90	6.2	1,499	0.41%
2023/08/21	6	26.99	2	27.00	27.15	4	1,484	0.27%
2023/08/18	8	27.76	7	27.52	28.15	1	1,461	0.07%
2023/08/17	6	25.53	2	25.30	25.60	4	1,420	0.28%
2023/08/16	1	24.10	0	0.00	25.45	1	1,412	0.07%
2023/08/15	0	0.00	3	25.08	25.00	-3	1,406	-0.21%
2023/08/14	4	24.85	0	0.00	24.50	4	1,402	0.29%
2023/08/11	0	0.00	0.1	25.75	25.40	-0.1	1,399	0.00%
2023/08/09	1	27.05	1	27.20	26.90	0	1,386	0.00%
2023/08/08	0	0.00	2	28.20	26.90	-2	1,382	-0.14%
2023/08/07	2	27.80	2	27.75	28.05	0	1,375	0.00%
2023/08/04	3	27.10	0.1	27.43	27.45	2.9	1,364	0.21%
2023/08/02	10.1	28.33	3	30.13	28.10	7.1	1,356	0.52%
2023/08/01	5	30.81	7	31.81	30.70	-2	1,324	-0.15%
2023/07/31	8.1	31.72	4.3	31.62	31.30	3.8	1,306	0.29%
2023/07/28	2	30.85	5	28.98	31.00	-3	1,245	-0.24%
2023/07/27	5	28.49	5	28.29	28.20	0	1,197	0.00%
2023/07/26	3	29.77	3	30.37	29.00	0	1,174	0.00%
2023/07/25	4	30.05	5	30.65	30.20	-1	1,156	-0.09%
2023/07/24	3	29.47	2	29.85	29.75	1	1,140	0.09%
2023/07/21	6	30.73	3	30.73	30.60	3	1,123	0.27%
2023/07/20	5	31.91	4	32.00	31.85	1	1,098	0.09%
2023/07/19	2	32.18	4	32.25	31.60	-2	1,075	-0.19%
2023/07/18	7	32.91	1	32.30	31.30	6	1,072	0.56%
2023/07/17	3	34.72	6.3	35.08	34.15	-3.3	1,117	-0.30%
2023/07/14	6	33.53	13	33.38	34.15	-7	1,076	-0.65%
2023/07/13	25	33.29	23	32.80	33.50	2	1,098	0.18%
2023/07/12	22	30.89	16	29.39	32.00	6	978	0.61%
2023/07/11	10	28.96	28.5	29.30	29.10	-18.5	885	-2.09%
2023/07/10	27.2	29.08	14	28.90	29.25	13.2	806	1.64%
2023/07/07	7	25.06	8	25.89	26.60	-1	726	-0.14%
2023/07/06	1.2	24.20	1	24.20	24.20	0.2	680	0.02%
2023/07/05	2.2	24.99	0	0.00	24.55	2.2	677	0.32%
2023/07/04	4.1	24.75	2	24.85	25.10	2.1	670	0.31%
2023/07/03	2	25.00	6	24.45	25.00	-4	669	-0.60%
2023/06/30	6	24.12	6	24.11	24.05	0	658	0.00%
2023/06/29	4	24.63	1	24.60	24.75	3	657	0.46%
2023/06/28	4	24.10	1	24.75	24.20	3	652	0.46%
2023/06/27	4	24.25	0	0.00	24.05	4	661	0.60%
2023/06/26	4	25.08	5	24.96	25.10	-1	653	-0.15%
2023/06/21	2	24.38	1	24.45	24.50	1	625	0.16%
2023/06/20	1.3	23.12	0	0.00	23.20	1.3	611	0.21%
2023/06/19	0	0.00	1	22.85	23.25	-1	617	-0.16%
2023/06/15	2	21.68	0	0.00	21.60	2	608	0.33%
2023/06/14	0	0.00	1	21.70	21.85	-1	610	-0.16%
2023/06/13	0	0.00	6	21.63	21.45	-6	616	-0.97%
2023/06/12	0	21.80	0	0.00	21.60	0	618	0.00%
2023/06/09	5	22.06	0	22.00	21.95	5	633	0.79%
2023/06/08	2	22.28	1	22.30	22.40	1	705	0.14%
2023/06/07	0.1	22.70	0	22.70	22.70	0.1	716	0.02%
2023/06/06	0	22.50	1	22.50	22.50	-1	717	-0.14%
2023/06/05	2	22.85	10	22.75	22.70	-8	717	-1.11%
2023/06/02	2	22.95	0	0.00	22.80	2	719	0.28%
2023/06/01	0.1	22.80	0	0.00	23.00	0.1	724	0.01%
2023/05/31	0	0.00	0	22.80	22.85	0	721	0.00%
2023/05/30	0.1	22.95	11	22.92	22.75	-10.9	720	-1.51%
2023/05/29	10	23.68	2.1	23.57	23.60	7.9	719	1.10%
2023/05/26	1	21.65	14.1	22.15	22.10	-13.1	709	-1.84%
2023/05/25	2	21.58	0	0.00	21.50	2	705	0.28%
2023/05/24	9	21.92	0	0.00	21.85	9	706	1.28%
2023/05/23	0	22.15	0	0.00	22.25	0	711	0.00%
2023/05/22	6	22.29	1	22.45	22.25	5	726	0.69%
2023/05/19	0	22.40	0	0.00	22.25	0	750	0.00%
2023/05/18	0.1	22.00	0	0.00	22.05	0.1	754	0.01%
2023/05/17	1.1	22.02	0	0.00	22.35	1.1	753	0.14%
2023/05/16	0	0.00	1	21.70	21.90	-1	751	-0.13%
2023/05/15	0	0.00	2	21.40	21.25	-2	754	-0.27%
2023/05/12	4	21.40	2	21.85	21.60	2	762	0.26%
2023/05/11	0	0.00	2	21.65	21.50	-2	763	-0.26%
2023/05/10	0.1	22.22	0	0.00	22.25	0.1	780	0.01%
2023/05/08	0	22.80	0	0.00	22.80	0	791	0.00%
2023/05/05	6	22.66	2	22.65	22.65	4	791	0.51%
2023/05/04	0.1	23.06	1	23.20	22.95	-0.9	799	-0.11%
2023/05/03	0.2	23.28	0	0.00	23.05	0.2	800	0.02%
2023/05/02	0	0.00	0	23.20	23.45	0	801	0.00%
2023/04/28	0	23.40	2	23.28	23.25	-2	813	-0.25%
2023/04/27	0	23.20	0	0.00	23.00	0	821	0.00%
2023/04/26	4	22.60	0	22.50	22.80	4	821	0.49%
2023/04/25	0	0.00	2	23.30	22.85	-2	819	-0.24%
2023/04/24	2	23.60	0	0.00	23.50	2	819	0.24%
2023/04/21	51	23.85	51	23.52	23.85	0	827	0.00%
2023/04/20	7	25.75	210	24.57	24.10	-203	851	-23.85%	大賣/鉅額交易
2023/04/19	3.1	25.57	0	0.00	25.65	3.1	745	0.41%
2023/04/18	305	26.03	105	26.76	25.85	200	713	28.04%	大買/大賣/鉅額交易
2023/04/17	0	0.00	0	24.90	24.95	0	618	0.00%
2023/04/14	0	0.00	4	24.80	24.70	-4	618	-0.65%
2023/04/12	0.1	24.96	0	25.00	24.95	0.1	611	0.01%
2023/04/11	8	24.63	0	0.00	24.60	8	607	1.32%
2023/04/10	0	0.00	0	24.60	24.65	0	613	0.00%
2023/04/07	0.1	24.70	0	0.00	24.70	0.1	612	0.01%
2023/04/06	2.1	24.95	0	0.00	24.80	2.1	611	0.34%
2023/03/31	1	25.20	0	0.00	25.15	1	604	0.17%
2023/03/30	1	25.50	0	0.00	25.10	1	603	0.17%
2023/03/29	1	25.10	0	0.00	25.30	1	596	0.17%
2023/03/28	0	0.00	4	24.95	24.60	-4	593	-0.67%
2023/03/27	4	25.30	0	25.10	25.20	4	578	0.69%
2023/03/24	1	24.70	4	24.75	25.15	-3	574	-0.52%
2023/03/23	3	24.67	2	24.48	24.70	1	564	0.18%
2023/03/22	3	24.55	0	0.00	24.50	3	559	0.54%
2023/03/21	0	24.82	0	0.00	24.30	0	556	0.00%
2023/03/20	0	24.31	2	24.23	24.35	-2	561	-0.35%
2023/03/17	2	23.50	0	0.00	23.75	2	570	0.35%
2023/03/16	0	24.03	1	24.20	23.20	-1	576	-0.17%
2023/03/15	0	24.51	0	0.00	24.10	0	585	0.00%
2023/03/14	2	23.93	1	24.55	24.50	1	596	0.17%
2023/03/13	18	25.24	15	25.43	24.60	3	599	0.50%
2023/03/10	4	23.85	0	0.00	24.00	4	578	0.70%
2023/03/08	3	23.75	3	23.95	23.95	0	770	0.00%
2023/03/03	0	23.60	0	0.00	23.40	0	854	0.00%
2023/03/02	0	23.51	0	0.00	23.60	0	853	0.00%
2023/03/01	0.1	23.42	1	23.65	23.65	-0.9	857	-0.11%
2023/02/24	1	23.15	0	0.00	23.10	1	896	0.11%
2023/02/21	0	0.00	4	23.95	24.30	-4	898	-0.45%
2023/02/20	4	23.85	1	23.95	23.70	3	892	0.34%
2023/02/17	0	23.40	3	23.25	23.45	-3	876	-0.34%
2023/02/16	0	23.15	0	0.00	22.90	0	852	0.00%
2023/02/15	0	22.70	1	22.70	22.75	-1	853	-0.11%
2023/02/14	0	22.60	0	0.00	22.60	0	861	0.00%
2023/02/10	4.1	22.90	2	23.10	22.85	2.1	865	0.24%
2023/02/09	0	23.15	2	22.85	22.75	-2	860	-0.23%
2023/02/08	16	23.18	12	23.51	22.65	4	873	0.46%
2023/02/06	4	22.35	4	22.50	22.70	0	851	0.00%
2023/02/03	1	22.55	0	0.00	22.35	1	844	0.12%
2023/02/02	4	22.45	6	22.77	22.90	-2	841	-0.24%
2023/02/01	1	22.40	0	0.00	22.35	1	832	0.12%
2023/01/31	2	21.95	2	22.10	21.95	0	829	0.00%
2023/01/30	0	0.00	0	21.75	21.80	0	826	0.00%
2023/01/11	1	22.40	1	22.35	22.35	0	800	0.00%
2023/01/10	7	22.84	9	22.75	22.45	-2	791	-0.25%
2023/01/06	0.1	21.20	0	0.00	21.35	0.1	750	0.01%
2023/01/03	1	21.55	0	0.00	21.45	1	768	0.13%
2022/12/27	0	23.60	0	0.00	22.35	0	765	0.00%
2022/12/19	0	0.00	4	23.75	23.75	-4	794	-0.50%
2022/12/14	11	25.11	5	25.30	25.25	6	805	0.75%
2022/12/13	0	0.00	5	25.23	25.00	-5	805	-0.62%
2022/12/09	8	25.18	10	24.53	24.50	-2	799	-0.25%
2022/12/08	9	25.17	5	25.35	25.40	4	789	0.51%
2022/12/06	0	0.00	11	25.95	25.00	-11	775	-1.42%
2022/12/05	9	26.20	8	25.93	26.10	1	778	0.13%
2022/12/02	5	26.32	5	25.83	26.40	0	771	0.00%
2022/12/01	5	25.65	6	25.89	26.10	-1	720	-0.14%
2022/11/30	52	25.61	40	25.86	25.00	12	632	1.90%
2022/11/29	13	23.86	1	24.05	23.55	12	625	1.92%
2022/11/24	0	21.85	0	0.00	21.60	0	607	0.00%
2022/11/22	0	22.30	0	0.00	21.80	0	665	0.00%
2022/11/15	0	22.85	0.1	22.65	22.80	-0.1	1,075	-0.01%
2022/11/14	0	0.00	0	22.35	22.65	0	1,157	0.00%
2022/11/04	0	22.35	0	0.00	22.20	0	1,447	0.00%
2022/11/02	0.1	21.90	0	0.00	21.65	0.1	1,711	0.00%
2022/10/17	0	0.00	0	19.75	20.70	0	2,576	0.00%
2022/10/14	0	0.00	0	20.60	20.75	0	2,608	0.00%
2022/10/13	0	0.00	0	20.05	20.00	0	2,627	0.00%
2022/10/11	0	21.40	0	21.02	21.10	0	2,654	0.00%
2022/09/26	0	23.50	0	0.00	23.35	0	3,437	0.00%
2022/09/23	1	24.95	0	0.00	24.95	1	3,483	0.03%
2022/09/22	1	25.60	0	0.00	26.20	1	3,531	0.03%
2022/09/15	0	0.00	0	27.20	27.10	0	3,515	0.00%
2022/09/13	0	0.00	1	27.35	27.35	-1	3,505	-0.03%
2022/09/12	2	27.88	3	27.78	27.75	-1	3,502	-0.03%
2022/09/08	0	0.00	1	27.60	27.60	-1	3,483	-0.03%
2022/09/07	1	26.85	0	0.00	26.65	1	3,469	0.03%
2022/09/05	7.1	29.20	5	29.20	27.10	2.1	3,442	0.06%
2022/09/01	1	28.55	0	0.00	28.30	1	3,333	0.03%
2022/08/31	1	28.95	1	28.65	28.85	0	3,308	0.00%
2022/08/30	2	28.70	2	28.68	28.65	0	3,272	0.00%
2022/08/29	0	27.00	0	0.00	26.80	0	3,229	0.00%
2022/08/26	3	28.07	2	27.80	27.60	1	3,224	0.03%
2022/08/25	5	28.18	11	28.82	28.30	-6	3,216	-0.19%
2022/08/23	9	27.42	11	27.37	27.50	-2	3,131	-0.06%
2022/08/22	15	28.41	14	28.50	28.10	1	3,095	0.03%
2022/08/19	1	28.10	1	28.05	28.00	0	2,787	0.00%
2022/08/18	2	28.30	2	28.28	28.10	0	2,702	0.00%
2022/08/17	9	28.28	5	27.97	27.65	4	2,653	0.15%
2022/08/16	2	27.75	6	28.20	27.45	-4	2,593	-0.15%
2022/08/15	0	0.00	2	26.98	27.65	-2	2,531	-0.08%
2022/08/11	15	27.50	19	27.19	27.15	-4	2,451	-0.16%
2022/08/10	8	27.79	2	27.35	27.20	6	2,383	0.25%
2022/08/09	12	27.75	39	27.53	28.25	-27	2,262	-1.19%
2022/08/08	51	27.00	20.1	27.71	28.55	30.9	2,102	1.47%
2022/08/05	216	25.98	224	25.94	26.00	-8	1,688	-0.48%	大買/大賣/
2022/07/29	1	25.65	1	25.70	25.75	0	1,540	0.00%
2022/07/28	1.1	25.30	0	0.00	25.15	1.1	1,515	0.07%
2022/07/27	10	25.18	12	24.62	25.30	-2	1,499	-0.13%
2022/07/26	10	25.55	4	25.86	24.90	6	1,476	0.41%
2022/07/25	60.1	27.21	58	27.17	27.35	2.1	1,390	0.15%
2022/07/22	1	24.90	0	0.00	25.00	1	1,256	0.08%
2022/07/21	1	25.60	0	0.00	25.20	1	1,241	0.08%
2022/07/20	0	0.00	2.4	24.90	24.50	-2.4	1,206	-0.20%
2022/07/19	3	24.90	1.2	24.78	24.70	1.8	1,185	0.15%
2022/07/18	2	24.78	1	24.20	25.10	1	1,169	0.09%
2022/07/15	6	24.46	7	24.74	24.40	-1	1,147	-0.09%
2022/07/14	2.2	23.85	3.2	23.35	24.00	-1	1,076	-0.09%
2022/07/13	3.4	25.56	4	25.04	24.70	-0.6	1,025	-0.06%
2022/07/12	25.2	25.14	21	25.11	24.60	4.2	911	0.46%
2022/07/11	0	0.00	12	23.82	24.10	-12	754	-1.59%
2022/07/08	17	24.60	8	24.66	24.55	9	721	1.24%
2022/07/07	3.1	25.02	4	25.39	25.50	-0.9	588	-0.15%
2022/07/06	11	23.70	7	23.61	23.20	4	420	0.95%
2022/07/05	1	22.45	4	21.65	21.60	-3	365	-0.82%
2022/06/30	7	23.10	7	23.34	22.40	0	265	0.00%
2022/06/29	3	22.50	0	22.30	22.25	3	207	1.44%
2022/06/24	0	20.50	0	0.00	20.40	0	202	0.00%
2022/06/21	0	0.00	1	21.00	21.10	-1	202	-0.49%
2022/06/20	1	20.70	0	0.00	20.20	1	202	0.49%
2022/06/13	0	22.35	0	0.00	22.10	0	206	0.00%
2022/06/07	0	0.00	2	23.30	23.25	-2	204	-0.98%
2022/06/06	0	0.00	2.1	23.53	23.65	-2.1	202	-1.04%
2022/06/02	3	22.72	43	22.90	22.90	-40	194	-20.57%
2022/06/01	43	22.85	1	22.85	22.85	42	173	24.23%
2022/05/27	0.1	20.80	0	0.00	20.65	0.1	160	0.06%
2022/05/20	0.1	20.50	0	0.00	20.50	0.1	171	0.03%
2022/05/18	0	0.00	0	20.50	20.25	0	173	0.00%
2022/05/16	0	0.00	0	19.80	19.80	0	174	0.00%
2022/05/13	0	19.50	0	0.00	19.60	0	174	0.00%
2022/05/06	0	0.00	0	21.00	21.10	0	162	0.00%
2022/04/29	0	22.25	0	0.00	21.90	0	174	0.00%
2022/04/27	0	22.10	0	0.00	21.90	0	178	0.00%
2022/04/25	1	22.85	0	0.00	22.45	1	178	0.56%
2022/04/22	0	0.00	1	23.60	23.35	-1	178	-0.57%
2022/04/20	0	22.65	0	0.00	22.80	0	181	0.00%
2022/04/11	1	23.35	0	0.00	22.60	1	310	0.32%
2022/04/08	1	23.20	0	0.00	23.35	1	312	0.32%
2022/04/01	0	24.00	0	0.00	24.20	0	357	0.00%
2022/03/25	1	24.85	0	0.00	24.60	1	368	0.27%
2022/03/23	0	0.00	1	25.50	25.30	-1	375	-0.27%
2022/03/22	1	24.90	0	27.40	25.10	1	377	0.27%
2022/03/21	0	25.40	0	0.00	24.95	0	380	0.00%
2022/03/18	0	0.00	2	24.90	24.80	-2	384	-0.52%
2022/03/15	0	23.75	0	0.00	23.50	0	401	0.00%
2022/03/14	2	24.00	0	0.00	24.20	2	401	0.50%
2022/03/11	0	24.23	0	0.00	23.90	0	405	0.00%
2022/03/10	0	24.55	0	0.00	24.30	0	407	0.00%
2022/03/08	0	24.40	0	0.00	23.70	0	433	0.00%
2022/03/07	0	24.70	0	0.00	24.25	0	432	0.00%
2022/03/04	0	0.00	2	25.10	25.10	-2	431	-0.46%
2022/02/07	0	25.55	0	0.00	25.90	0	669	0.00%
2022/01/24	0	25.50	0	0.00	25.55	0	682	0.00%
2022/01/19	0	0.00	3	26.30	26.25	-3	700	-0.43%
2021/12/29	0	28.06	0	0.00	28.15	0	608	0.00%
2021/12/28	1	29.00	11	28.20	28.10	-10	608	-1.64%
2021/12/20	0	26.65	0	0.00	26.30	0	589	0.00%
2021/12/17	1	26.85	0	0.00	26.60	1	600	0.17%
2021/12/16	1	27.10	0	0.00	26.95	1	599	0.17%
2021/12/15	0	26.85	0	0.00	26.80	0	600	0.00%
2021/12/14	1	26.75	0	0.00	26.70	1	603	0.17%
2021/12/10	0	27.20	0	0.00	27.35	0	729	0.00%
2021/12/09	0	27.50	0	0.00	27.60	0	728	0.00%
2021/12/01	4	27.35	0	0.00	27.40	4	706	0.57%
2021/11/25	0	28.80	0	28.90	28.55	0	704	-0.01%
2021/11/23	2	28.65	0	0.00	28.65	2	706	0.28%
2021/11/19	1	28.75	5	29.00	28.60	-4	692	-0.58%
2021/11/18	7	29.64	0	0.00	29.30	7	688	1.02%
2021/11/17	3	29.60	0	0.00	29.60	3	690	0.44%
2021/11/16	14	30.70	14	30.70	30.70	0	627	0.00%
2021/11/02	1	28.55	0	0.00	27.30	1	992	0.11%
2021/10/27	1	27.00	1	27.55	27.35	0	1,061	0.00%
2021/10/12	1	25.00	0	0.00	24.90	1	1,406	0.07%
2021/09/27	0	0.00	0	26.70	27.00	0	1,519	0.00%
2021/09/17	0	26.05	0	0.00	26.00	0	1,603	0.00%
2021/09/03	0	27.70	1	27.60	27.65	-1	1,767	-0.06%
2021/09/02	0	28.20	0	0.00	27.70	0	1,770	0.00%
2021/09/01	0	0.00	2	28.18	28.25	-2	1,772	-0.11%
2021/08/24	0	0.00	1	27.25	27.15	-1	1,757	-0.06%
2021/08/18	2	26.60	2	27.10	27.40	0	1,742	0.00%
2021/08/17	1	26.10	0	0.00	26.90	1	1,711	0.06%
2021/08/10	0	29.60	0	0.00	29.65	0	1,412	0.00%
2021/08/09	1	30.00	0	0.00	30.05	1	1,382	0.07%
2021/08/05	1	30.80	1	31.40	31.30	0	1,390	0.00%
2021/08/03	1	32.00	0	0.00	31.10	1	1,371	0.07%
2021/07/27	0	0.00	1	33.50	32.10	-1	1,343	-0.07%
2021/07/23	1	32.30	0	0.00	32.05	1	1,259	0.08%
2021/07/22	0	0.00	11	31.64	31.10	-11	1,195	-0.92%
2021/07/21	10	30.40	0	0.00	30.35	10	1,195	0.84%
2021/07/16	1	31.00	10	31.60	30.85	-9	1,203	-0.75%
2021/07/14	0	0.00	2	30.10	30.15	-2	1,180	-0.17%
2021/07/08	2	29.70	0	0.00	29.60	2	1,146	0.17%
2021/07/01	0	0.00	0	29.80	29.80	0	1,198	0.00%
2021/06/30	0	30.05	0	0.00	29.60	0	1,164	0.00%
2021/06/29	10	30.20	0	0.00	29.95	10	1,208	0.83%
2021/06/16	2	30.10	5	30.51	32.05	-3	1,088	-0.28%
2021/06/09	2	28.88	1	29.10	28.80	1	1,020	0.10%
2021/05/12	1	27.20	0	0.00	27.95	1	1,497	0.07%
2021/05/11	2	31.30	0	0.00	30.20	2	1,473	0.14%
2021/05/03	0	0.00	2	35.00	34.60	-2	1,428	-0.14%
2021/04/23	1	36.95	423	37.01	36.95	-422	1,377	-30.63%	大賣/鉅額交易
2021/04/21	1	39.05	1	39.10	38.75	0	1,363	0.00%
2021/04/19	0	40.10	0	0.00	39.50	0	1,375	0.00%
2021/04/06	1	41.15	0	0.00	41.40	1	1,508	0.07%
2021/03/31	0	40.60	0	0.00	40.70	0	1,468	0.00%
2021/03/30	2	40.80	0	0.00	40.85	2	1,472	0.14%
2021/03/23	0	0.00	5	40.51	40.25	-5	1,507	-0.33%
2021/03/15	2	42.45	6	41.94	42.00	-4	1,535	-0.26%
2021/03/12	2	41.10	0	0.00	40.85	2	1,501	0.13%
2021/03/11	8	43.25	7	42.56	41.55	1	1,528	0.07%
2021/03/10	7	43.39	3	43.40	44.65	4	1,429	0.28%
2021/03/09	1	40.60	0	0.00	40.60	1	1,598	0.06%
2021/03/02	0	0.00	16	40.80	39.50	-16	1,918	-0.83%
2021/02/26	1	40.60	2	40.80	40.65	-1	1,943	-0.05%
2021/02/23	0	0.00	19	41.09	40.95	-19	2,021	-0.94%
2021/02/19	1	42.40	0.4	42.70	43.00	0.6	2,073	0.03%
2021/02/18	19	42.30	0	0.00	42.10	19	2,222	0.85%
2021/02/17	0	0.00	1	39.80	39.85	-1	2,188	-0.05%
2021/02/05	1	37.05	0	0.00	36.85	1	2,219	0.05%
2021/02/02	0	0.00	1	35.30	35.10	-1	2,350	-0.04%
2021/01/27	0	0.00	10.1	36.20	36.40	-10.1	2,759	-0.36%
2021/01/21	1	34.90	0	0.00	34.90	1	2,767	0.04%
2021/01/20	0	0.00	4	36.80	35.20	-4	2,765	-0.14%
2021/01/15	0	0.00	0.3	37.50	37.50	-0.3	2,782	-0.01%
2021/01/14	0	0.00	1	39.00	38.80	-1	2,809	-0.04%
2021/01/11	2	38.78	2	39.15	39.80	0	2,871	0.00%
2021/01/08	5	41.80	18	39.88	39.10	-13	2,863	-0.45%
2021/01/07	2	43.45	0	0.00	42.50	2	2,804	0.07%
2021/01/06	13	43.94	0	0.00	42.85	13	2,810	0.46%
2021/01/05	0	0.00	6	45.50	44.40	-6	2,791	-0.21%
2021/01/04	2	44.25	1	44.70	44.85	1	2,794	0.04%
2020/12/31	8	44.39	10	43.27	44.55	-2	2,786	-0.07%
2020/12/30	7	42.79	7	42.55	42.55	0	2,718	0.00%
2020/12/29	10	42.68	0	0.00	42.45	10	2,726	0.37%
2020/12/25	1	42.45	4	41.78	42.10	-3	2,715	-0.11%
2020/12/18	2	44.35	4	43.80	43.90	-2	2,743	-0.07%
2020/12/14	0	0.00	4	42.90	42.95	-4	2,730	-0.15%
2020/12/11	2	42.40	5	42.80	41.90	-3	2,730	-0.11%
2020/12/10	4	43.33	6	43.27	43.00	-2	2,742	-0.07%
2020/12/09	2	43.65	2	44.00	43.55	0	2,748	0.00%
2020/12/07	3	43.83	4	43.83	43.10	-1	2,779	-0.04%
2020/12/04	3	44.97	2	45.65	45.00	1	2,736	0.04%
2020/12/03	6	46.70	7	47.34	45.25	-1	2,725	-0.04%
2020/12/02	3	45.85	3	46.17	45.95	0	2,480	0.00%
2020/12/01	2	44.53	10	44.55	44.50	-8	2,405	-0.33%
2020/11/30	12	46.70	0	0.00	45.15	12	2,406	0.50%
2020/11/27	1	46.45	1	46.05	46.40	0	2,419	0.00%
2020/11/24	0.4	43.50	0	0.00	43.60	0.4	2,261	0.02%
2020/11/23	1	44.35	2	44.40	44.25	-1	2,253	-0.04%
2020/11/20	0	0.00	1	45.10	44.80	-1	2,255	-0.04%
2020/11/19	2	45.55	16	45.29	45.15	-14	2,236	-0.63%
2020/11/18	8	45.36	8	44.90	44.90	0	2,212	0.00%
2020/11/17	4	45.54	15	45.38	45.30	-11	2,205	-0.50%
2020/11/16	5	43.95	0	0.00	43.60	5	2,119	0.24%
2020/11/13	1	43.80	3	44.00	43.95	-2	2,125	-0.09%
2020/11/12	7	43.74	3	43.52	42.50	4	2,106	0.19%
2020/11/11	5	43.95	0	0.00	44.20	5	2,114	0.24%
2020/11/10	11	43.90	26	43.49	43.30	-15	2,142	-0.70%
2020/11/09	81	44.89	42	44.59	44.80	39	2,303	1.69%
2020/11/06	3	39.38	6	41.49	41.90	-3	2,147	-0.14%
2020/10/27	0	0.00	2	37.60	37.80	-2	2,270	-0.09%
2020/10/26	2	37.98	2	38.03	38.30	0	2,310	0.00%
2020/10/23	6	38.43	1	39.15	38.80	5	2,370	0.21%
2020/10/22	3	38.97	2	38.85	38.35	1	2,490	0.04%
2020/10/20	0	0.00	1	38.20	38.15	-1	2,997	-0.03%
2020/10/19	6	37.50	6	37.83	37.70	0	3,024	0.00%
2020/10/05	0	0.00	1	37.40	38.00	-1	3,900	-0.03%
2020/09/28	1	38.00	0	0.00	38.15	1	4,730	0.02%
2020/09/25	0.5	37.25	0	0.00	37.45	0.5	4,888	0.01%
2020/09/24	0	0.00	10	38.20	38.50	-10	5,201	-0.19%
2020/09/18	0	0.00	1	41.50	41.50	-1	5,884	-0.02%
2020/09/17	3	41.75	4	41.74	41.80	-1	5,992	-0.02%
2020/09/16	1	41.05	1	41.65	41.00	0	6,024	0.00%
2020/09/15	4	41.38	4	41.39	40.70	0	6,139	0.00%
2020/09/10	1	40.70	0	0.00	40.70	1	6,713	0.01%
2020/09/09	1	40.65	0	0.00	41.85	1	6,771	0.01%
2020/09/03	4	44.19	0	0.00	43.50	4	6,971	0.06%
2020/09/02	19	44.27	4	44.70	44.50	15	6,970	0.22%
2020/08/26	0	0.00	1	42.35	43.45	-1	6,971	-0.01%
2020/08/21	1	42.05	2	42.05	42.10	-1	6,958	-0.01%
2020/08/20	1	40.50	1	40.35	39.70	0	6,942	0.00%
2020/08/18	1	46.60	1	47.40	46.20	0	6,882	0.00%
2020/08/17	4	47.90	2	48.00	48.00	2	6,902	0.03%
2020/08/14	2	47.18	1	46.90	47.55	1	6,945	0.01%
2020/08/13	5	47.84	7	47.38	48.25	-2	6,891	-0.03%
2020/08/12	2	42.65	0	0.00	46.20	2	6,668	0.03%
2020/08/11	2	43.85	0	0.00	42.80	2	6,597	0.03%
2020/08/06	0.5	44.90	221	45.30	44.90	-220.5	6,616	-3.33%	大賣/鉅額交易
2020/08/05	0	0.00	1	47.35	46.65	-1	6,623	-0.02%
2020/08/04	1	46.40	0	0.00	46.85	1	6,707	0.01%
2020/08/03	0	0.00	10	45.10	45.45	-10	6,677	-0.15%
2020/07/31	0	0.00	1	44.75	45.05	-1	6,682	-0.01%
2020/07/30	1	43.90	90	44.57	43.75	-89	6,653	-1.34%
2020/07/29	5	44.21	6	44.12	44.65	-1	6,630	-0.02%
2020/07/28	2	45.18	287	44.55	43.30	-285	6,594	-4.32%	大賣/鉅額交易
2020/07/27	0	0.00	13	49.56	47.40	-13	6,494	-0.20%
2020/07/24	15	54.47	18	55.01	52.20	-3	6,422	-0.05%
2020/07/23	2	52.30	0	0.00	52.50	2	6,073	0.03%
2020/07/22	1	52.30	2	51.50	52.00	-1	6,039	-0.02%
2020/07/21	10	50.81	4	51.88	50.50	6	6,058	0.10%
2020/07/20	2	49.13	228	48.93	50.40	-226	5,927	-3.81%	大賣/鉅額交易
2020/07/17	6	50.99	42	50.52	49.90	-36	5,846	-0.62%
2020/07/16	10	50.15	6	50.30	51.40	4	5,764	0.07%
2020/07/15	49	51.20	16	51.18	49.90	33	5,697	0.58%
2020/07/14	4	51.95	23	52.44	52.50	-19	5,565	-0.34%
2020/07/13	9	52.98	5	53.00	53.00	4	5,520	0.07%
2020/07/10	91	52.43	7	52.34	51.10	84	5,415	1.55%
2020/07/09	9	56.73	205	55.23	55.00	-196	5,270	-3.72%	大賣/鉅額交易
2020/07/08	23	57.06	8	56.93	57.10	15	5,107	0.29%
2020/07/07	19	56.69	192	58.72	56.50	-173	4,968	-3.48%	大賣/鉅額交易
2020/07/06	6	57.17	12	57.89	58.90	-6	4,562	-0.13%
2020/07/03	280	52.20	44	51.76	53.60	236	4,430	5.33%	大買/鉅額交易
2020/07/02	44	48.74	27	47.99	48.80	17	4,110	0.41%
2020/07/01	309	45.38	3	45.23	45.10	306	3,874	7.90%	大買/鉅額交易
2020/06/30	7	43.90	4	43.90	43.95	3	3,715	0.08%
2020/06/29	14	42.27	17	42.38	42.45	-3	3,568	-0.08%
2020/06/24	59	41.87	4	41.61	41.90	55	3,411	1.61%
2020/06/22	3	41.42	9	41.86	39.95	-6	3,280	-0.18%
2020/06/19	221	44.48	15	43.48	41.40	206	3,178	6.48%	大買/鉅額交易
2020/06/18	8	40.24	8	40.66	40.60	0	2,744	0.00%
2020/06/17	244	39.44	6	38.95	39.60	238	2,651	8.98%	大買/鉅額交易
2020/06/16	7	38.18	3	37.60	38.75	4	2,551	0.16%
2020/06/15	13	38.30	24	38.94	36.80	-11	2,498	-0.44%
2020/06/12	0	0.00	10	35.45	36.35	-10	2,312	-0.43%
2020/06/10	4	35.78	3	35.85	36.00	1	2,342	0.04%
2020/06/08	0	0.00	11	36.99	36.80	-11	2,365	-0.46%
2020/06/05	3	37.65	10	37.55	37.70	-7	2,391	-0.29%
2020/06/02	8	37.98	24	37.70	36.60	-16	2,418	-0.66%
2020/06/01	4	37.00	3	37.45	37.05	1	2,348	0.04%
2020/05/29	4	37.15	4	36.55	36.55	0	2,333	0.00%
2020/05/27	1	36.35	0	0.00	36.60	1	2,322	0.04%
2020/05/25	5	37.45	5	37.71	37.20	0	2,317	0.00%
2020/05/22	10	36.65	14	36.40	36.50	-4	2,274	-0.18%
2020/05/21	13	37.31	6	36.70	36.05	7	2,230	0.31%
2020/05/20	4	35.35	0	0.00	35.25	4	2,178	0.18%
2020/05/18	1	35.00	0	0.00	34.30	1	2,311	0.04%
2020/05/15	1	35.10	0	0.00	35.45	1	2,291	0.04%
2020/05/13	1	36.85	0	0.00	36.55	1	2,260	0.04%
2020/05/12	6	37.88	6	36.86	36.40	0	2,287	0.00%
2020/05/11	1	36.20	4	36.79	36.85	-3	2,228	-0.13%
2020/05/08	11	35.06	0	0.00	34.30	11	2,141	0.51%
2020/05/06	0	0.00	2	34.23	33.95	-2	2,142	-0.09%
2020/05/05	2	34.50	1	34.80	34.30	1	2,146	0.05%
2020/05/04	9	34.29	2	34.65	34.25	7	2,142	0.33%
2020/04/30	2	33.70	2	33.65	33.80	0	2,149	0.00%
2020/04/29	28	34.11	35	34.24	34.20	-7	2,148	-0.33%
2020/04/28	4	33.43	3	32.78	33.05	1	2,113	0.05%
2020/04/27	2	31.63	0	0.00	31.90	2	2,120	0.09%
2020/04/24	1	32.10	15	32.00	31.40	-14	2,128	-0.66%
2020/04/23	0	0.00	5	31.08	31.35	-5	2,080	-0.24%
2020/04/21	1	28.40	0	0.00	28.50	1	2,145	0.05%
2020/04/20	1	29.35	6	29.46	29.25	-5	2,260	-0.22%
2020/04/17	0	0.00	4	29.38	28.70	-4	2,277	-0.18%
2020/04/14	0	0.00	2	27.75	27.75	-2	2,424	-0.08%
2020/04/13	0	0.00	13	27.09	27.20	-13	2,749	-0.47%
2020/04/10	16	27.49	2	27.10	27.30	14	2,933	0.48%
2020/04/09	22	28.49	13	27.43	26.90	9	3,151	0.29%
2020/04/08	7	27.11	1	27.30	27.25	6	3,108	0.19%
2020/04/07	1	26.90	0	0.00	26.75	1	3,202	0.03%
2020/03/26	0	0.00	2	24.90	24.90	-2	3,617	-0.06%
2020/03/25	1	24.80	6	24.90	24.75	-5	3,646	-0.14%
2020/03/24	3	23.30	0	0.00	23.30	3	3,766	0.08%
2020/03/20	0	0.00	2	21.80	21.80	-2	3,765	-0.05%
2020/03/19	2	19.85	5	20.72	19.85	-3	3,758	-0.08%
2020/03/13	6	27.63	2	27.75	28.30	4	3,948	0.10%
2020/03/12	7	31.09	15	31.06	30.65	-8	3,951	-0.20%
2020/03/11	0	0.00	3	34.57	33.75	-3	3,920	-0.08%
2020/03/10	2	32.80	0	0.00	33.45	2	3,895	0.05%
2020/03/09	3	34.35	0	0.00	33.50	3	3,884	0.08%
2020/03/06	1	33.00	0	0.00	32.95	1	3,845	0.03%
2020/02/27	3	34.75	1	34.80	33.00	2	3,999	0.05%
2020/02/24	0	0.00	1	35.90	36.00	-1	4,055	-0.02%
2020/02/21	1	37.00	1	36.30	36.30	0	4,071	0.00%
2020/02/20	3	37.60	3	37.45	37.40	0	4,160	0.00%
2020/02/19	2	36.10	2	36.50	36.70	0	4,101	0.00%
2020/02/13	0	0.00	5	36.40	35.30	-5	4,098	-0.12%
2020/02/10	0	0.00	5	33.00	33.20	-5	4,065	-0.12%
2020/02/07	0	0.00	1	35.25	34.00	-1	4,105	-0.02%
2020/02/05	5	34.95	0	0.00	34.75	5	4,175	0.12%
2020/02/04	2	35.43	2	34.85	34.90	0	4,231	0.00%
2020/02/03	1	34.40	8	34.21	33.95	-7	4,269	-0.16%
2020/01/31	7	36.07	5	35.34	36.10	2	4,322	0.05%
2020/01/30	3	37.00	2	35.75	35.70	1	4,669	0.02%
2020/01/20	47	39.54	45	39.68	39.65	2	5,009	0.04%
2020/01/17	57	40.45	29	39.95	39.45	28	5,179	0.54%
2020/01/16	17	41.19	8	40.65	40.65	9	5,136	0.18%
2020/01/15	32	41.27	22	41.35	41.10	10	5,106	0.20%
2020/01/14	27	40.86	26	40.95	41.15	1	5,037	0.02%
2020/01/13	1	39.45	0	0.00	39.40	1	4,910	0.02%
2020/01/10	2	39.18	1	39.15	39.35	1	4,884	0.02%
2020/01/09	1	39.00	0	0.00	38.40	1	4,869	0.02%
2020/01/08	2	38.60	3	38.78	38.65	-1	4,823	-0.02%
2020/01/07	25	40.90	62	39.79	38.70	-37	4,720	-0.78%
2020/01/06	25	39.46	26	39.56	39.80	-1	4,383	-0.02%
2020/01/03	37	38.62	16	38.80	38.70	21	4,188	0.50%
2020/01/02	6	37.07	5	37.23	37.35	1	3,950	0.03%
2019/12/31	2	37.45	2	37.63	37.05	0	3,903	0.00%
2019/12/30	1	35.95	0	0.00	36.35	1	3,787	0.03%
2019/12/27	2	36.25	2	36.20	35.80	0	3,759	0.00%
2019/12/26	3	36.03	0	0.00	35.85	3	3,759	0.08%
2019/12/25	2	36.00	2	36.20	36.35	0	3,734	0.00%
2019/12/24	48	37.35	34	37.14	36.50	14	3,708	0.38%
2019/12/23	20	35.64	0	0.00	35.90	20	3,494	0.57%
2019/12/20	5	35.05	5	35.25	35.45	0	3,444	0.00%
2019/12/19	3	35.78	4	35.83	35.00	-1	3,488	-0.03%
2019/12/18	1	33.85	1	33.80	34.40	0	3,348	0.00%
2019/12/16	1	34.05	2	33.90	33.70	-1	3,334	-0.03%
2019/12/13	1	33.60	2	34.00	33.70	-1	3,324	-0.03%
2019/12/12	0	0.00	5	34.40	34.05	-5	3,302	-0.15%
2019/12/11	46	36.15	37	36.09	34.60	9	3,265	0.28%
2019/12/10	10	35.65	14	34.96	34.95	-4	3,101	-0.13%
2019/12/09	7	35.14	0	0.00	35.10	7	3,040	0.23%
2019/12/02	1	33.85	6	34.25	33.80	-5	3,009	-0.17%
2019/11/28	14	34.81	17	34.59	34.80	-3	3,043	-0.10%
2019/11/27	1	33.90	11	34.90	35.05	-10	2,971	-0.34%
2019/11/26	2	33.10	0	0.00	33.05	2	2,919	0.07%
2019/11/21	1	34.15	2	34.25	34.15	-1	2,875	-0.03%
2019/11/20	2	33.58	2	33.50	33.60	0	2,819	0.00%
2019/11/19	5	33.42	4	34.04	34.10	1	2,850	0.04%
2019/11/18	1	32.55	1	32.65	32.50	0	2,726	0.00%
2019/11/15	1	31.00	0	0.00	31.90	1	2,693	0.04%
2019/11/14	0	0.00	1	31.50	31.00	-1	2,675	-0.04%
2019/11/13	2	31.05	3	31.42	31.50	-1	2,663	-0.04%
2019/11/11	2	30.20	5	30.58	29.80	-3	2,580	-0.12%
2019/11/08	4	31.85	0	0.00	31.70	4	2,546	0.16%
2019/11/06	1	32.40	2	32.40	31.95	-1	2,514	-0.04%
2019/11/05	4	32.89	10	33.25	33.20	-6	2,456	-0.24%
2019/11/04	0	0.00	11	33.60	33.55	-11	2,399	-0.46%
2019/11/01	15	33.86	1	34.00	33.85	14	2,361	0.59%
2019/10/31	16	33.66	2	32.85	33.30	14	2,298	0.61%
2019/10/30	13	34.37	127	34.44	34.50	-114	2,222	-5.13%	大賣/鉅額交易
2019/10/29	61	35.48	77	35.11	34.30	-16	2,132	-0.75%
2019/10/28	98	33.98	20	33.69	34.70	78	1,752	4.45%
2019/10/25	17	30.49	17	30.51	31.55	0	1,371	0.00%
2019/10/23	1	29.40	0	0.00	28.75	1	1,223	0.08%
2019/10/22	1	29.30	0.8	29.15	29.30	0.2	1,239	0.02%
2019/10/17	4	29.08	4	29.25	29.40	0	1,323	0.00%
2019/10/08	0	0.00	2	28.55	28.60	-2	1,310	-0.15%
2019/10/02	2	29.10	4	29.18	29.20	-2	1,439	-0.14%
2019/10/01	1	28.75	4	29.48	29.00	-3	1,540	-0.19%
2019/09/27	2	29.53	6	29.88	29.25	-4	1,534	-0.26%
2019/09/26	10	30.59	4	30.50	30.35	6	1,532	0.39%
2019/09/25	1	29.50	0	0.00	29.65	1	1,482	0.07%
2019/09/24	1	30.25	1	29.85	29.85	0	1,476	0.00%
2019/09/05	0	0.00	1	29.80	29.50	-1	1,704	-0.06%
2019/09/04	5	29.97	20	29.75	29.70	-15	1,708	-0.88%
2019/09/03	21	30.00	8	30.08	29.30	13	1,687	0.77%
2019/08/30	3	28.10	0	0.00	27.95	3	1,602	0.19%
2019/08/22	1	29.20	1	29.45	28.30	0	1,555	0.00%
2019/08/07	0	0.00	3	25.50	25.15	-3	1,552	-0.19%
2019/08/06	0	0.00	2	25.00	25.55	-2	1,564	-0.13%
2019/07/30	2	28.45	0	0.00	28.45	2	1,615	0.12%
2019/07/29	1	29.00	2	29.20	29.10	-1	1,615	-0.06%
2019/07/24	0	0.00	6	28.70	28.70	-6	1,547	-0.39%
2019/07/23	3	28.83	1	28.70	28.70	2	1,532	0.13%
2019/07/17	1	28.15	0	0.00	27.80	1	1,517	0.07%
2019/07/16	1	28.45	1	28.30	28.25	0	1,513	0.00%
2019/07/11	0	0.00	5	27.92	28.15	-5	1,551	-0.32%
2019/07/10	1	29.35	3	29.03	28.65	-2	1,571	-0.13%
2019/07/09	4	28.16	0	0.00	28.15	4	1,556	0.26%
2019/07/08	10	28.29	23	28.13	28.15	-13	1,551	-0.84%
2019/07/05	32	28.56	16	28.47	28.05	16	1,560	1.03%
2019/07/04	2	26.80	0	0.00	26.80	2	1,441	0.14%
2019/07/01	2	27.40	0	0.00	27.15	2	1,426	0.14%
2019/06/27	0	0.00	1	27.00	26.85	-1	1,431	-0.07%
2019/06/25	1	27.00	2	27.50	26.50	-1	1,460	-0.07%
2019/06/21	9	27.90	15	27.70	27.75	-6	1,453	-0.41%
2019/06/20	9	28.33	3	28.03	27.85	6	1,462	0.41%
2019/06/19	1	27.30	0	0.00	27.50	1	1,440	0.07%
2019/06/18	10	26.83	9	27.50	26.80	1	1,512	0.07%
2019/06/17	7	26.83	5	27.30	27.50	2	1,519	0.13%
2019/06/14	7	26.51	14	27.20	27.20	-7	1,528	-0.46%
2019/06/12	4	25.15	0	0.00	25.40	4	1,603	0.25%
2019/06/11	0	0.00	2	24.20	24.10	-2	1,606	-0.12%
2019/06/06	1	24.35	2	24.55	23.90	-1	1,628	-0.06%
2019/06/04	1	24.95	0	0.00	24.75	1	1,645	0.06%
2019/05/24	1	24.10	1	23.75	23.90	0	1,930	0.00%
2019/05/17	1	24.20	0	0.00	24.40	1	2,221	0.05%
2019/05/09	0	0.00	2	25.70	25.40	-2	2,390	-0.08%
2019/05/07	1	28.50	0	0.00	28.40	1	2,546	0.04%
2019/04/26	1	29.70	1	30.35	29.55	0	2,798	0.00%
2019/04/25	1	31.10	0	0.00	31.05	1	2,834	0.04%
2019/04/23	1	33.00	0	0.00	32.70	1	3,048	0.03%
2019/04/16	2	34.80	0	0.00	34.55	2	3,663	0.05%
2019/04/15	6	36.06	0	0.00	35.60	6	3,936	0.15%
2019/04/11	1	36.00	1	35.90	35.65	0	4,325	0.00%
2019/04/08	6	35.50	0	0.00	35.45	6	4,608	0.13%
2019/04/01	1	35.05	1	35.90	35.05	0	4,883	0.00%
2019/03/25	0	0.00	7	35.10	35.00	-7	4,912	-0.14%
2019/03/22	1	36.80	0	0.00	36.55	1	4,914	0.02%
2019/03/21	1	37.80	9	38.28	37.50	-8	4,906	-0.16%
2019/03/20	0	0.00	1	37.65	37.35	-1	4,890	-0.02%
2019/03/19	10	38.08	3	37.50	37.20	7	4,952	0.14%
2019/03/18	13	37.79	2	37.65	38.50	11	4,925	0.22%
2019/03/15	2	36.05	2	35.70	35.70	0	4,942	0.00%
2019/03/14	2	36.40	2	35.75	35.75	0	5,004	0.00%
2019/03/08	3	35.13	0	0.00	35.25	3	5,136	0.06%
2019/02/27	8	36.01	7	36.00	36.10	1	5,051	0.02%
2019/02/26	4	38.23	6	37.62	35.60	-2	5,024	-0.04%
2019/02/21	0	0.00	8	36.55	35.80	-8	4,816	-0.17%
2019/02/20	7	35.66	13	35.73	35.70	-6	4,733	-0.13%
2019/02/19	0	0.00	5	33.62	33.65	-5	4,582	-0.11%
2019/02/18	8	34.16	1	33.10	33.40	7	4,574	0.15%
2019/02/15	10	35.04	7	35.05	34.25	3	4,515	0.07%
2019/02/14	7	35.14	3	34.83	35.40	4	4,464	0.09%
2019/02/13	2	35.53	4	35.85	35.05	-2	4,420	-0.05%
2019/02/12	0	0.00	9	36.49	36.10	-9	4,384	-0.21%
2019/02/11	5	36.00	0	0.00	36.20	5	4,372	0.11%
2019/01/30	2	36.33	6	36.09	36.05	-4	4,342	-0.09%
2019/01/29	8	35.76	16	36.08	36.25	-8	4,303	-0.19%
2019/01/28	54	37.27	13	37.74	36.55	41	4,253	0.96%
2019/01/24	5	36.00	0	0.00	35.45	5	4,057	0.12%
2019/01/23	9	35.25	38	35.50	35.70	-29	4,018	-0.72%
2019/01/22	5	36.44	4	36.70	35.60	1	3,993	0.03%
2019/01/21	1	35.55	1	35.85	36.00	0	3,885	0.00%
2019/01/18	2	35.75	2	35.80	35.70	0	3,849	0.00%
2019/01/17	2	36.55	0	0.00	36.25	2	3,821	0.05%
2019/01/16	2	35.70	2	37.00	37.30	0	3,747	0.00%
2019/01/15	3	36.28	3	36.42	36.25	0	3,624	0.00%
2019/01/11	1	36.10	2	35.90	35.90	-1	3,419	-0.03%
2019/01/10	8	35.49	28	35.61	36.55	-20	3,346	-0.60%
2019/01/09	11	37.13	31	37.69	35.95	-20	3,249	-0.62%
2019/01/08	38	36.93	9	36.56	37.30	29	2,954	0.98%
2019/01/07	30	36.58	26	36.08	37.40	4	2,769	0.14%
2019/01/04	7	34.56	19	34.86	34.20	-12	2,450	-0.49%
2019/01/03	30	34.91	19	34.94	33.50	11	2,240	0.49%
2019/01/02	6	35.13	11	35.72	35.95	-5	2,004	-0.25%
2018/12/28	7	32.37	32	32.23	32.70	-25	1,817	-1.38%
2018/12/27	5	31.05	6	30.87	30.95	-1	1,704	-0.06%
2018/12/26	9	30.83	11	31.31	29.60	-2	1,653	-0.12%
2018/12/25	37	31.38	41	31.69	31.15	-4	1,593	-0.25%
2018/12/24	6	29.28	11	29.82	30.90	-5	1,406	-0.36%
2018/12/22	2	27.90	0	0.00	28.10	2	1,343	0.15%
2018/12/21	2	28.23	5	27.30	28.25	-3	1,349	-0.22%
2018/12/20	5	27.70	0	0.00	27.70	5	1,340	0.37%
2018/12/19	1	28.60	0	0.00	28.70	1	1,308	0.08%
2018/12/18	65	29.38	0	0.00	28.35	65	1,279	5.08%
2018/12/17	12	31.22	3	31.07	30.40	9	1,229	0.73%
2018/12/14	3	32.03	1	32.00	31.80	2	1,189	0.17%
2018/12/13	14	33.05	16	33.05	32.95	-2	1,151	-0.17%
2018/12/12	5	31.30	31	31.54	33.00	-26	1,065	-2.44%
2018/12/11	12	29.74	50	29.32	30.00	-38	959	-3.96%
2018/12/10	29	30.45	14	31.24	29.90	15	897	1.67%
2018/12/07	2	27.10	5	28.40	29.15	-3	706	-0.42%
2018/12/06	4	27.46	2	28.20	26.50	2	632	0.32%
2018/12/05	3	28.80	2	28.90	28.65	1	586	0.17%
2018/12/04	0	0.00	2	27.00	27.75	-2	483	-0.41%
2018/11/29	1	24.60	0	0.00	24.00	1	432	0.23%
2018/11/22	0	0.00	1	23.55	23.20	-1	407	-0.25%
2018/11/16	1	22.85	1	23.15	22.65	0	415	0.00%
2018/11/15	1	22.75	1	23.65	22.75	0	409	0.00%
2018/11/14	0	0.00	2	23.05	22.65	-2	396	-0.50%
2018/11/13	2	22.68	0	0.00	22.70	2	396	0.50%
2018/11/09	2	23.63	1	23.25	23.15	1	400	0.25%
2018/11/08	0	0.00	1	23.75	23.75	-1	380	-0.26%
2018/11/06	0	0.00	2	21.75	21.45	-2	350	-0.57%
2018/10/26	0	0.00	2	20.90	20.80	-2	339	-0.59%
2018/10/25	1	20.70	2	20.75	20.70	-1	336	-0.30%
2018/10/15	1	23.95	1	23.85	23.85	0	398	0.00%
2018/10/12	1	23.55	1.7	23.69	23.75	-0.7	414	-0.17%
2018/10/11	1	23.70	10	23.70	23.70	-9	489	-1.84%
2018/09/27	0	0.00	1	27.85	28.95	-1	548	-0.18%
2018/09/21	1	27.45	0	0.00	27.40	1	663	0.15%
2018/09/12	0	0.00	10	26.92	26.65	-10	731	-1.37%
2018/09/04	0	0.00	1	29.35	29.25	-1	880	-0.11%
2018/08/23	0	0.00	1	29.20	30.45	-1	1,292	-0.08%
2018/08/20	1	28.40	0	0.00	28.05	1	1,310	0.08%
2018/08/16	1	28.45	0	0.00	28.30	1	1,318	0.08%
2018/08/10	0	0.00	20	32.36	32.35	-20	1,303	-1.53%
2018/08/07	0	0.00	2	32.40	32.00	-2	1,302	-0.15%
2018/07/26	0	0.00	4	33.50	32.90	-4	1,299	-0.31%
2018/07/23	24	32.20	20	33.80	32.25	4	1,290	0.31%
2018/07/18	2	36.23	1	35.95	35.85	1	1,260	0.08%
2018/07/17	1	34.90	2	34.50	34.35	-1	1,190	-0.08%
2018/07/06	0	0.00	2	33.20	34.65	-2	1,146	-0.17%
2018/07/03	0	0.00	3	35.60	34.20	-3	1,124	-0.27%
2018/07/02	3	37.05	0	0.00	36.50	3	1,099	0.27%
2018/06/29	0	0.00	1	34.20	34.85	-1	1,019	-0.10%
2018/06/25	1	33.40	0	0.00	32.80	1	996	0.10%
2018/06/22	1	33.15	1	32.90	33.20	0	1,011	0.00%
2018/06/14	0	0.00	1	36.95	35.80	-1	958	-0.10%
2018/06/13	1	36.25	9	37.44	36.05	-8	939	-0.85%
2018/06/12	11	37.88	2	37.70	37.45	9	898	1.00%
2018/06/06	0	0.00	1	35.50	35.30	-1	709	-0.14%
2018/06/05	2	33.40	4	33.60	34.10	-2	652	-0.31%
2018/06/04	1	32.05	0	0.00	32.05	1	527	0.19%
2018/06/01	0	0.00	1	28.30	29.15	-1	487	-0.21%
2018/05/31	1	26.85	0	0.00	26.50	1	457	0.22%
2018/05/22	1	25.15	0	0.00	25.00	1	468	0.21%
2018/04/25	3	24.50	0	0.00	24.70	3	667	0.45%
2018/04/24	1	24.40	0	0.00	24.20	1	663	0.15%
2018/04/23	0	0.00	2	27.90	26.85	-2	642	-0.31%
2018/04/17	0	0.00	1	29.60	28.60	-1	675	-0.15%
2018/04/12	3	30.40	0	0.00	30.55	3	694	0.43%
2018/04/11	0	0.00	1	30.00	30.10	-1	703	-0.14%
2018/04/10	0	0.00	2	29.40	29.45	-2	710	-0.28%
2018/04/03	0	0.00	2	29.00	29.00	-2	749	-0.27%
2018/03/30	2	30.05	3	30.15	29.90	-1	786	-0.13%
2018/03/29	2	30.48	0	0.00	30.20	2	884	0.23%
2018/03/27	3	31.05	3	30.72	30.80	0	949	0.00%
2018/03/26	1	29.30	0	0.00	29.25	1	957	0.10%
2018/03/23	0	0.00	4	29.78	29.80	-4	987	-0.40%
2018/03/22	5	30.81	4	31.45	30.80	1	1,000	0.10%
2018/02/06	0	0.00	0.3	34.05	34.05	-0.3	2,149	-0.01%
2018/02/05	0	0.00	4	38.10	37.80	-4	2,130	-0.19%
2018/01/24	2	38.73	0	0.00	39.80	2	2,099	0.10%
2018/01/16	0	0.00	7	38.60	39.10	-7	2,116	-0.33%
2018/01/15	0	0.00	8	38.48	38.15	-8	2,103	-0.38%
2018/01/11	0	0.00	7	38.90	38.90	-7	2,098	-0.33%
2018/01/09	0	0.00	1	39.50	39.20	-1	2,101	-0.05%
2018/01/08	0	0.00	1	39.30	39.30	-1	2,103	-0.05%