大毅 (2478)-永豐金-中正券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
46.90
漲跌
--
漲幅
0.00%
成交量
291張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:35(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

大毅 (2478)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/08/30	0	0.00	0	51.20	51.80	0	583	0.00%
2024/08/16	0	49.90	0	0.00	49.90	0	678	0.00%
2024/08/05	2	45.75	3	46.05	45.60	-1	686	-0.15%
2024/07/29	8	49.25	10	50.96	49.25	-2	691	-0.29%
2024/07/22	2	52.95	0	0.00	52.60	2	671	0.30%
2024/07/18	1	56.00	0	0.00	55.70	1	651	0.15%
2024/07/17	13	58.02	13	58.49	57.40	0	634	0.00%
2024/07/16	2	57.80	4	59.80	58.40	-2	603	-0.33%
2024/07/11	0	0.00	21	54.25	54.60	-21	436	-4.81%
2024/07/10	1	52.10	0	0.00	52.00	1	424	0.24%
2024/07/09	4	52.30	0	0.00	52.30	4	422	0.95%
2024/07/08	10	53.21	0	0.00	53.00	10	419	2.39%
2024/07/05	6	53.15	0	0.00	53.20	6	413	1.45%
2024/07/01	1	52.60	1	52.00	51.70	0	403	0.00%
2024/06/21	0	0.00	0.6	55.40	55.60	-0.6	379	-0.17%
2024/05/30	2	53.50	0	0.00	53.50	2	291	0.69%
2024/05/24	0	0.00	11	50.07	51.60	-11	227	-4.83%
2024/05/14	0	0.00	4	49.96	49.90	-4	196	-2.04%
2024/05/09	0	0.00	0	48.90	48.80	0	186	0.00%
2024/05/03	1	48.75	0	0.00	48.00	1	166	0.60%
2024/04/30	1	47.00	0	0.00	46.85	1	142	0.70%
2024/04/23	0	45.90	0	0.00	45.40	0	145	0.00%
2024/04/19	4	45.50	0	0.00	45.50	4	145	2.75%
2024/04/17	0	0.00	1	45.85	46.05	-1	142	-0.70%
2024/04/02	0	0.00	0	47.33	47.40	0	141	0.00%
2024/04/01	0	47.93	0	0.00	47.80	0	140	0.00%
2024/03/29	0	47.43	0	0.00	47.20	0	133	0.00%
2024/03/27	10	47.45	10	46.95	47.45	0	131	0.00%
2024/03/01	6	47.90	0	0.00	48.30	6	200	3.00%
2024/02/16	0	46.85	0	0.00	46.55	0	202	0.00%
2024/02/15	0	45.85	0	0.00	46.15	0	202	0.00%
2024/01/10	0	0.00	3	45.70	45.70	-3	196	-1.52%
2024/01/02	0	0.00	0	48.05	47.85	0	190	0.00%
2023/11/30	1	49.95	0	0.00	50.80	1	146	0.68%
2023/11/29	2	50.18	0	0.00	50.20	2	134	1.49%
2023/11/27	0	0.00	1	48.40	47.50	-1	125	-0.80%
2023/11/16	0	0.00	2	46.80	46.60	-2	108	-1.84%
2023/11/13	1	46.05	0	0.00	46.10	1	108	0.92%
2023/11/03	1	47.00	0	0.00	46.90	1	110	0.90%
2023/11/02	1	46.00	0	0.00	45.60	1	109	0.92%
2023/10/25	0	0.00	5	44.91	44.90	-5	110	-4.54%
2023/10/11	1	46.00	0	0.00	45.80	1	134	0.75%
2023/10/02	0	46.55	0	0.00	46.55	0	143	0.00%
2023/09/26	0	0.00	1	46.65	46.60	-1	163	-0.61%
2023/09/11	0	0.00	2	46.40	46.35	-2	185	-1.08%
2023/09/01	2	47.70	0	0.00	46.65	2	206	0.97%
2023/07/14	0	0.00	2	47.25	47.05	-2	215	-0.93%
2023/07/13	0	0.00	4	47.80	47.10	-4	218	-1.83%
2023/07/05	1	50.00	0	0.00	50.20	1	288	0.35%
2023/07/04	3	49.80	0	0.00	49.80	3	275	1.09%
2023/06/21	1	48.75	0	0.00	48.75	1	270	0.37%
2023/06/20	1	48.40	0	0.00	48.30	1	268	0.37%
2023/05/31	0	0.00	18	48.40	48.40	-18	255	-7.04%
2023/05/29	0	0.00	1	48.30	48.15	-1	255	-0.39%
2023/05/22	1	47.90	0	0.00	48.20	1	267	0.37%
2023/05/18	0	0.00	2	48.40	48.30	-2	302	-0.66%
2023/05/11	4	46.35	0	0.00	46.35	4	302	1.32%
2023/05/09	0	47.25	0	0.00	47.35	0	300	0.00%
2023/04/25	1	47.00	0	0.00	47.00	1	294	0.34%
2023/04/19	1	50.10	0	0.00	50.10	1	284	0.35%
2023/04/18	0	0.00	0	51.00	50.30	0	280	0.00%
2023/04/13	0	0.00	2	52.00	51.00	-2	256	-0.78%
2023/04/12	0	0.00	1	50.90	50.50	-1	228	-0.44%
2023/04/11	0	0.00	0	48.60	48.85	0	211	0.00%
2023/03/31	0	46.75	0	0.00	46.55	0	191	0.00%
2023/03/28	0	0.00	1	46.20	45.80	-1	186	-0.54%
2023/03/27	0	0.00	4	47.00	46.60	-4	180	-2.21%
2023/03/22	0	0.00	0.2	48.20	48.00	-0.2	174	-0.12%
2023/03/16	1	47.20	0	0.00	46.70	1	171	0.58%
2023/03/13	1	47.50	0	0.00	48.05	1	175	0.57%
2023/03/10	1	48.20	0	0.00	48.15	1	176	0.57%
2023/03/09	0	49.95	1	49.90	49.80	-1	177	-0.56%
2023/03/08	1	49.80	0	0.00	50.60	1	174	0.57%
2023/03/06	1	50.00	0	0.00	50.30	1	168	0.59%
2023/02/17	1	48.30	1	48.70	50.10	0	143	0.00%
2023/02/16	1	48.30	1	48.80	49.10	0	128	0.00%
2023/02/01	0	45.40	0	0.00	46.30	0	115	0.00%
2022/12/28	0	43.10	0	0.00	43.00	0	147	0.00%
2022/12/02	1	45.35	1	46.45	46.30	0	170	0.00%
2022/11/17	0	0.00	19	43.91	44.40	-19	176	-10.77%
2022/11/16	1	44.25	0	0.00	43.75	1	175	0.57%
2022/11/15	3	44.28	0	0.00	44.45	3	175	1.71%
2022/11/14	1	44.10	0	0.00	44.30	1	178	0.56%
2022/10/28	0	0.00	6	41.00	40.65	-6	168	-3.56%
2022/10/24	0	0.00	1	40.75	40.60	-1	165	-0.61%
2022/10/21	0	0.00	7	39.15	39.30	-7	161	-4.33%
2022/10/14	1	39.40	0	0.00	40.00	1	153	0.65%
2022/09/30	0	0.00	1	40.10	40.05	-1	177	-0.56%
2022/09/26	0	0.00	1	41.70	41.05	-1	177	-0.56%
2022/09/23	1	42.70	1	43.80	42.75	0	182	0.00%
2022/09/22	0	0.00	1	42.95	42.65	-1	191	-0.52%
2022/09/13	0	0.00	10	44.06	44.20	-10	207	-4.82%
2022/09/01	1	43.90	0	0.00	44.00	1	200	0.50%
2022/07/06	0	0.00	4	39.50	39.05	-4	211	-1.89%
2022/07/01	0	40.95	0	0.00	40.00	0	209	0.00%
2022/06/30	0	0.00	5	43.31	42.70	-5	201	-2.48%
2022/06/22	0	0.00	1	52.20	52.10	-1	176	-0.57%
2022/06/08	1	57.00	1	56.90	56.80	0	186	0.00%
2022/06/06	1	56.00	0	0.00	56.20	1	188	0.53%
2022/06/02	1	55.50	0	0.00	55.90	1	193	0.52%
2022/05/31	1	55.60	0	0.00	55.60	1	202	0.49%
2022/05/30	0	0.00	1	55.10	56.00	-1	204	-0.49%
2022/05/24	0	54.50	0	0.00	53.70	0	212	0.00%
2022/05/18	0	0.00	1	55.00	54.70	-1	214	-0.47%
2022/04/28	1	53.50	1	54.00	53.90	0	203	0.00%
2022/04/22	0	57.00	1	56.40	56.50	-1	196	-0.50%
2022/04/18	1	53.10	0	0.00	53.10	1	203	0.49%
2022/04/15	0	0.00	1	54.10	53.90	-1	203	-0.49%
2022/04/12	2	53.70	0	0.00	53.70	2	219	0.91%
2022/03/25	4	60.10	0	0.00	60.00	4	256	1.56%
2022/03/24	1	60.30	0	0.00	60.30	1	256	0.39%
2022/03/23	0	0.00	1	60.70	60.80	-1	258	-0.39%
2022/03/17	0	0.00	2	59.50	60.00	-2	261	-0.76%
2022/03/11	1	60.10	0	0.00	60.10	1	264	0.38%
2022/03/08	0	0.00	1	59.90	59.60	-1	273	-0.37%
2022/03/07	0	0.00	3	60.00	60.00	-3	273	-1.10%
2022/03/04	1	61.00	0	0.00	60.50	1	273	0.37%
2022/03/01	0	0.00	5	61.00	60.90	-5	304	-1.64%
2022/02/24	0	0.00	1	60.40	60.20	-1	370	-0.27%
2022/02/23	0	0.00	1	60.70	60.80	-1	371	-0.27%
2022/02/15	0	0.00	1	61.10	60.90	-1	411	-0.24%
2022/02/11	3	62.20	3	62.10	62.10	0	422	0.00%
2022/01/18	0	0.00	1	63.10	62.40	-1	463	-0.22%
2022/01/14	3	61.27	0	0.00	61.40	3	467	0.64%
2022/01/11	1	63.10	0	0.00	62.90	1	472	0.21%
2022/01/07	1	64.40	0	0.00	63.80	1	478	0.21%
2022/01/06	1	65.40	0	0.00	65.50	1	473	0.21%
2022/01/05	3	66.40	0	0.00	65.30	3	475	0.63%
2022/01/03	0	0.00	1	66.10	66.20	-1	445	-0.22%
2021/12/30	0	0.00	3	65.20	65.40	-3	436	-0.69%
2021/12/28	1	64.50	0	0.00	64.50	1	444	0.22%
2021/12/08	0	0.00	4	65.60	65.10	-4	494	-0.81%
2021/12/01	0	0.00	0.1	67.30	67.60	-0.1	492	-0.02%
2021/11/24	4	68.98	1	67.60	68.60	3	467	0.64%
2021/11/18	4	68.05	1	67.60	66.80	3	409	0.73%
2021/11/17	1	66.20	0	0.00	67.10	1	406	0.25%
2021/11/03	2	64.20	5	65.02	64.40	-3	460	-0.65%
2021/11/02	0	62.70	0	0.00	62.70	0	454	0.00%
2021/10/27	1	63.30	0	0.00	63.30	1	457	0.22%
2021/10/04	1	59.90	2	60.55	60.00	-1	978	-0.10%
2021/09/29	0	0.00	1	61.90	61.80	-1	1,062	-0.09%
2021/09/08	2	62.50	0	0.00	63.00	2	1,510	0.13%
2021/09/03	3	65.00	0	0.00	65.10	3	1,566	0.19%
2021/09/02	1	64.60	0	0.00	64.60	1	1,573	0.06%
2021/09/01	1	64.80	1	65.20	65.60	0	1,573	0.00%
2021/08/20	2	61.20	0	0.00	60.80	2	1,670	0.12%
2021/08/19	0	0.00	1	62.10	61.00	-1	1,671	-0.06%
2021/08/12	0	0.00	1	67.00	67.00	-1	1,716	-0.06%
2021/07/28	1	71.50	1	72.60	71.20	0	1,935	0.00%
2021/07/27	1	75.80	2	76.45	73.60	-1	1,927	-0.05%
2021/07/26	1	74.90	0	0.00	74.90	1	1,909	0.05%
2021/07/23	1	74.30	0.1	74.50	73.50	0.9	1,896	0.05%
2021/07/22	0	0.00	1	75.00	73.70	-1	1,903	-0.05%
2021/07/21	1	72.40	1	73.30	72.40	0	1,867	0.00%
2021/07/20	1	72.30	0	0.00	72.20	1	1,862	0.05%
2021/07/16	0	0.00	1	74.70	74.30	-1	1,865	-0.05%
2021/07/15	2	75.85	1	75.90	75.40	1	1,857	0.05%
2021/07/14	1	73.60	10	73.80	74.10	-9	1,715	-0.52%
2021/07/13	10	73.05	23	72.94	72.70	-13	1,696	-0.77%
2021/07/12	21.1	73.88	2	73.20	73.10	19.1	1,666	1.15%
2021/07/09	3	72.43	0	0.00	72.40	3	1,627	0.18%
2021/07/08	0	0.00	1	71.60	71.60	-1	1,621	-0.06%
2021/07/07	2	73.20	10	72.69	71.90	-8	1,627	-0.49%
2021/07/06	0	0.00	4	71.75	72.10	-4	1,603	-0.25%
2021/07/05	1	71.20	32	71.29	71.00	-31	1,586	-1.95%
2021/07/02	30	70.20	0	0.00	70.40	30	1,610	1.86%
2021/07/01	3	71.57	129.1	71.70	70.80	-126.1	1,604	-7.86%	大賣/鉅額交易
2021/06/30	6	71.70	5	72.40	74.90	1	1,543	0.06%
2021/06/29	84	70.88	75	71.78	70.50	9	1,454	0.62%
2021/06/25	17	68.44	0	0.00	68.20	17	1,358	1.25%
2021/06/22	36	67.91	0	0.00	67.50	36	1,359	2.65%
2021/06/21	10	68.00	45	68.58	68.00	-35	1,354	-2.58%
2021/06/18	96	70.27	0	0.00	69.50	96	1,350	7.11%
2021/06/17	3	71.60	4	71.50	71.10	-1	1,331	-0.08%
2021/06/16	0	0.00	24	70.28	70.30	-24	1,277	-1.88%
2021/06/15	2	70.90	1	71.00	71.00	1	1,296	0.08%
2021/06/11	20	68.25	0	0.00	68.00	20	1,263	1.58%
2021/06/10	0	0.00	1	69.20	68.60	-1	1,288	-0.08%
2021/06/07	1	67.50	0	0.00	67.20	1	1,351	0.07%
2021/06/04	1	68.30	0	0.00	68.60	1	1,361	0.07%
2021/06/03	1	68.60	0	0.00	69.40	1	1,382	0.07%
2021/06/01	2	70.25	1	70.70	70.30	1	1,403	0.07%
2021/05/31	5	72.24	3	71.70	70.40	2	1,409	0.14%
2021/05/28	0	0.00	1	69.30	69.00	-1	1,384	-0.07%
2021/05/25	1	68.30	2	67.70	67.90	-1	1,428	-0.07%
2021/05/21	3	64.33	1	64.40	64.20	2	1,521	0.13%
2021/05/17	1	59.30	2	61.10	59.20	-1	1,708	-0.06%
2021/05/14	5	67.60	32	68.49	65.70	-27	1,683	-1.60%
2021/05/13	40	63.49	21	64.61	64.70	19	1,670	1.14%
2021/05/12	26	63.63	5	65.28	63.80	21	1,655	1.27%
2021/05/11	0	69.60	1	70.40	69.30	-1	1,621	-0.06%
2021/05/07	2	73.35	0	0.00	74.60	2	1,630	0.12%
2021/05/05	0	0.00	9	69.90	69.00	-9	1,625	-0.55%
2021/05/03	1	75.40	0	0.00	74.00	1	1,712	0.06%
2021/04/29	1	77.00	0	0.00	77.00	1	1,725	0.06%
2021/04/28	1	78.40	0	0.00	78.30	1	1,766	0.06%
2021/04/26	1	76.20	0	0.00	76.20	1	1,876	0.05%
2021/04/23	2	76.30	0	0.00	75.90	2	1,905	0.10%
2021/04/22	1	77.00	0	0.00	75.90	1	2,059	0.05%
2021/04/20	0	0.00	1	79.30	78.90	-1	2,313	-0.04%
2021/04/15	1	77.20	0	0.00	77.80	1	2,620	0.04%
2021/04/14	1	77.90	0	0.00	77.20	1	2,704	0.04%
2021/04/13	1	79.50	0	0.00	78.90	1	2,862	0.03%
2021/04/12	0	0.00	1	80.60	80.50	-1	3,222	-0.03%
2021/04/09	0	0.00	10	81.78	81.50	-10	3,307	-0.30%
2021/04/08	3	81.93	5	82.02	81.80	-2	3,406	-0.06%
2021/04/01	2	80.10	0	0.00	80.30	2	4,256	0.05%
2021/03/31	0	0.00	2.1	80.10	80.10	-2.1	4,395	-0.05%
2021/03/29	0	0.00	3	80.20	80.30	-3	4,731	-0.06%
2021/03/26	1	80.40	0	0.00	80.30	1	4,763	0.02%
2021/03/25	0	0.00	1	79.70	79.80	-1	4,788	-0.02%
2021/03/24	0	80.50	0	0.00	80.20	0	4,806	0.00%
2021/03/19	1	80.30	0	0.00	80.20	1	4,929	0.02%
2021/03/18	2	80.65	0	0.00	80.80	2	4,986	0.04%
2021/03/16	1	83.50	6	83.10	83.00	-5	5,157	-0.10%
2021/03/15	0	0.00	1	81.90	82.70	-1	5,350	-0.02%
2021/03/12	3	82.47	2	81.90	82.00	1	5,361	0.02%
2021/03/11	5	82.72	1	83.80	82.50	4	5,391	0.07%
2021/03/09	2	80.00	1	80.30	80.40	1	5,410	0.02%
2021/03/08	50	81.80	1	80.50	80.50	49	5,431	0.90%
2021/03/05	3	83.20	0	0.00	82.60	3	5,509	0.05%
2021/03/02	10	84.69	10	86.38	84.50	0	5,622	0.00%
2021/02/26	0.1	84.90	0	0.00	85.00	0.1	5,899	0.00%
2021/02/25	4	87.05	5.6	86.62	86.10	-1.6	6,100	-0.03%
2021/02/24	3	86.23	2.4	86.63	85.90	0.6	6,128	0.01%
2021/02/23	8	88.52	15	88.19	87.80	-7	6,256	-0.11%
2021/02/22	24	86.58	47	87.65	86.40	-23	6,191	-0.37%
2021/02/19	0.5	85.50	1	85.70	85.60	-0.5	6,114	-0.01%
2021/02/18	5.1	83.79	4	84.28	84.40	1.1	6,101	0.02%
2021/02/17	6	82.88	5	83.58	83.80	1	6,089	0.02%
2021/02/05	0.1	79.10	4	79.35	78.60	-3.9	6,043	-0.06%
2021/02/04	1	80.00	1	79.10	78.80	0	6,118	0.00%
2021/02/03	0	0.00	1	78.70	78.70	-1	6,190	-0.02%
2021/02/02	0	0.00	1.1	78.60	78.80	-1.1	6,258	-0.02%
2021/02/01	3	77.77	2	76.60	77.50	1	6,280	0.02%
2021/01/29	5	80.48	6	79.25	78.20	-1	6,289	-0.02%
2021/01/28	4	81.40	5	80.94	80.70	-1	6,289	-0.02%
2021/01/27	2	82.25	1	81.30	82.50	1	6,380	0.02%
2021/01/26	22	82.20	19	84.28	81.70	3	6,578	0.05%
2021/01/25	5	84.36	6	84.13	84.00	-1	6,552	-0.02%
2021/01/22	16	81.59	2	81.55	81.60	14	6,488	0.22%
2021/01/21	9	82.28	8	80.64	81.50	1	6,478	0.02%
2021/01/20	4	85.40	6	82.67	81.70	-2	6,446	-0.03%
2021/01/19	5	86.58	7	87.51	86.10	-2	6,371	-0.03%
2021/01/18	6	85.92	5	86.66	86.20	1	6,341	0.02%
2021/01/15	26	87.48	27	90.77	87.10	-1	6,311	-0.02%
2021/01/14	18	89.63	32	88.83	90.00	-14	6,167	-0.23%
2021/01/13	12	86.73	13	87.07	87.00	-1	6,012	-0.02%
2021/01/12	3	84.30	14	84.03	85.00	-11	5,923	-0.19%
2021/01/11	33	87.37	25	88.58	87.00	8	5,910	0.14%
2021/01/08	24	88.32	10	88.12	88.20	14	5,906	0.24%
2021/01/07	5	86.86	6	86.77	86.20	-1	5,750	-0.02%
2021/01/06	36.2	86.18	31	88.79	85.20	5.2	5,673	0.09%
2021/01/05	34	86.41	22.3	89.27	89.40	11.8	5,501	0.21%
2021/01/04	10	84.84	2	84.05	84.00	8	5,132	0.16%
2020/12/31	4.1	86.22	11	87.11	86.00	-6.9	5,046	-0.14%
2020/12/30	34.4	89.99	9	88.34	88.10	25.4	4,932	0.51%
2020/12/29	16	86.71	51	89.39	90.20	-35	4,520	-0.77%
2020/12/28	7	80.96	6	81.75	82.00	1	4,111	0.02%
2020/12/25	2	80.95	46.1	81.16	81.00	-44.1	4,073	-1.08%
2020/12/24	5	80.50	13.1	80.48	80.90	-8.1	4,008	-0.20%
2020/12/23	1	76.30	2	76.10	76.20	-1	3,681	-0.03%
2020/12/22	0.1	76.50	4	76.95	75.00	-3.9	3,685	-0.11%
2020/12/21	0	75.20	0	0.00	75.00	0	3,674	0.00%
2020/12/18	0	75.90	3	76.80	76.20	-3	3,650	-0.08%
2020/12/17	3	77.43	2	78.15	77.10	1	3,636	0.03%
2020/12/15	2	76.15	1	76.00	76.00	1	3,575	0.03%
2020/12/14	3	77.70	7.1	77.38	78.00	-4.1	3,537	-0.11%
2020/12/11	8	77.15	1	76.70	76.40	7	3,480	0.20%
2020/12/10	2	78.50	5	79.58	77.70	-3	3,431	-0.09%
2020/12/09	6	78.42	25.1	78.37	79.30	-19.1	3,345	-0.57%
2020/12/08	0	0.00	2	76.40	76.20	-2	3,147	-0.06%
2020/12/07	1.2	75.96	0	0.00	75.50	1.2	3,138	0.04%
2020/12/04	0	0.00	9	76.39	76.40	-9	3,107	-0.29%
2020/12/03	4	77.20	1	77.50	76.30	3	3,111	0.10%
2020/12/02	6.2	76.91	0	0.00	76.10	6.2	3,062	0.20%
2020/12/01	6	78.55	0	0.00	77.60	6	3,039	0.20%
2020/11/30	8.1	77.43	1	77.10	76.50	7.1	2,949	0.24%
2020/11/26	0	0.00	3	77.40	77.10	-3	2,860	-0.10%
2020/11/25	16.1	77.63	14	79.88	77.50	2.1	2,816	0.07%
2020/11/24	2	75.70	4	76.25	76.50	-2	2,548	-0.08%
2020/11/23	10	73.33	7	73.10	73.50	3	2,380	0.13%
2020/11/20	15	73.40	14	72.37	72.80	1	2,343	0.04%
2020/11/19	1	71.30	5	71.22	71.20	-4	2,203	-0.18%
2020/11/17	1	69.80	0	0.00	69.30	1	2,200	0.05%
2020/11/13	1	70.00	0	0.00	70.00	1	2,300	0.04%
2020/11/12	12	71.22	10	70.80	70.60	2	2,294	0.09%
2020/11/11	13	72.32	2	72.75	72.50	11	2,244	0.49%
2020/11/10	11	71.40	2	72.20	71.00	9	2,192	0.41%
2020/11/06	0	0.00	1	70.50	70.50	-1	2,155	-0.05%
2020/11/05	1	70.70	1	70.90	71.00	0	2,161	0.00%
2020/11/04	12	71.10	12	71.81	71.00	0	2,163	0.00%
2020/11/03	7	71.97	11	71.99	71.60	-4	2,127	-0.19%
2020/10/30	1	68.90	1	67.70	67.50	0	2,045	0.00%
2020/10/29	3	67.13	0	0.00	67.40	3	2,044	0.15%
2020/10/28	6	69.85	5	68.70	68.20	1	2,072	0.05%
2020/10/26	1	69.90	1	70.40	70.10	0	2,131	0.00%
2020/10/22	5	69.24	5	69.10	68.60	0	2,302	0.00%
2020/10/20	0	0.00	2	70.70	70.40	-2	2,412	-0.08%
2020/10/19	5	70.90	1	70.50	70.10	4	2,451	0.16%
2020/10/16	2	69.75	3	70.20	68.50	-1	2,551	-0.04%
2020/10/13	0	0.00	3	68.63	68.40	-3	2,615	-0.11%
2020/10/06	3	68.23	0	0.00	68.20	3	2,833	0.11%
2020/10/05	4	67.20	6	67.30	67.90	-2	3,057	-0.07%
2020/09/30	2	67.00	78	66.57	67.00	-76	3,089	-2.46%
2020/09/29	3	67.57	0	0.00	66.30	3	3,128	0.10%
2020/09/28	1	64.20	0	0.00	64.50	1	3,175	0.03%
2020/09/25	45	64.93	0	0.00	63.20	45	3,296	1.37%
2020/09/24	31	65.39	5	65.74	65.30	26	3,328	0.78%
2020/09/23	2	68.20	2	67.70	67.40	0	3,346	0.00%
2020/09/22	1	68.50	0	0.00	68.20	1	3,390	0.03%
2020/09/21	12	69.34	0	0.00	69.30	12	3,507	0.34%
2020/09/18	5	71.00	0	0.00	70.50	5	3,540	0.14%
2020/09/17	0	0.00	5	71.24	70.60	-5	3,591	-0.14%
2020/09/16	2	70.60	2	70.10	70.10	0	3,660	0.00%
2020/09/15	2	70.60	0	0.00	70.50	2	3,696	0.05%
2020/09/14	2	69.00	3	71.47	72.00	-1	3,782	-0.03%
2020/09/10	1	68.00	0	0.00	67.90	1	3,822	0.03%
2020/09/09	0	0.00	1	67.60	68.40	-1	3,888	-0.03%
2020/09/08	0	0.00	1.3	70.20	69.00	-1.3	3,944	-0.03%
2020/09/04	1	69.00	0	0.00	68.90	1	4,108	0.02%
2020/09/03	0	0.00	1	70.40	69.70	-1	4,187	-0.02%
2020/09/01	0	0.00	1	70.30	70.00	-1	4,426	-0.02%
2020/08/31	12	69.46	0	0.00	69.40	12	4,585	0.26%
2020/08/27	10	70.20	23	70.06	70.20	-13	5,114	-0.25%
2020/08/26	20	68.50	1	67.80	68.50	19	5,451	0.35%
2020/08/24	2	66.60	0	0.00	66.90	2	6,090	0.03%
2020/08/21	1	68.00	0	0.00	67.30	1	6,135	0.02%
2020/08/20	1	69.40	2	68.15	66.00	-1	6,227	-0.02%
2020/08/19	5	73.50	2.2	74.50	72.00	2.8	6,223	0.04%
2020/08/18	0	0.00	2	75.80	75.20	-2	6,286	-0.03%
2020/08/17	3	75.87	0	0.00	75.60	3	6,388	0.05%
2020/08/14	9	74.41	6	75.20	75.00	3	6,440	0.05%
2020/08/13	4	74.83	7	75.60	74.40	-3	6,579	-0.05%
2020/08/12	2	74.20	4	73.75	74.20	-2	6,652	-0.03%
2020/08/11	4	73.98	2	74.95	73.30	2	6,804	0.03%
2020/08/10	1	74.60	10	75.00	74.00	-9	7,125	-0.13%
2020/08/07	30	77.50	25	76.71	75.80	5	7,711	0.06%
2020/08/06	14	76.19	9	76.82	75.90	5	7,778	0.06%
2020/08/05	11	76.72	15	75.14	76.70	-4	7,871	-0.05%
2020/08/04	11	73.61	10	74.10	73.60	1	7,894	0.01%
2020/08/03	9	73.90	10	73.66	73.90	-1	7,996	-0.01%
2020/07/31	12	72.92	13	73.16	73.00	-1	8,047	-0.01%
2020/07/30	1	71.90	0	0.00	72.00	1	8,143	0.01%
2020/07/29	22	70.99	14	71.34	71.20	8	8,500	0.09%
2020/07/28	2	74.10	17	75.68	72.60	-15	8,570	-0.18%
2020/07/27	2	78.10	1	78.60	78.00	1	9,219	0.01%
2020/07/24	4	79.18	6	79.42	77.50	-2	9,298	-0.02%
2020/07/23	2	81.25	8	80.76	79.10	-6	9,437	-0.06%
2020/07/22	17	80.93	35	78.74	81.00	-18	9,601	-0.19%
2020/07/21	35	77.77	22	77.78	78.00	13	9,597	0.14%
2020/07/20	21	75.37	15	75.80	77.00	6	9,780	0.06%
2020/07/17	2	74.90	0	0.00	74.50	2	9,995	0.02%
2020/07/16	7	76.49	1	77.00	76.40	6	10,123	0.06%
2020/07/15	2	76.30	0	0.00	76.30	2	10,365	0.02%
2020/07/14	1	77.80	13	78.49	77.90	-12	10,695	-0.11%
2020/07/13	37	77.69	21	78.67	78.30	16	10,999	0.15%
2020/07/10	4	80.43	50	82.42	78.90	-46	11,486	-0.40%
2020/07/09	48	79.51	0	0.00	79.50	48	11,559	0.42%
2020/07/08	2	79.30	3	79.97	79.30	-1	11,739	-0.01%
2020/07/07	11	79.50	8	80.83	79.10	3	12,027	0.02%
2020/07/06	2	78.15	6	79.00	79.70	-4	12,168	-0.03%
2020/07/03	2	76.70	5	77.04	76.50	-3	12,268	-0.02%
2020/07/02	1	76.00	1	76.60	76.30	0	12,340	0.00%
2020/07/01	2	76.25	0	0.00	76.30	2	12,348	0.02%
2020/06/30	7	75.87	8	75.84	76.20	-1	12,353	-0.01%
2020/06/29	3	77.97	0	0.00	77.90	3	12,294	0.02%
2020/06/24	6	79.25	1	80.80	79.00	5	12,309	0.04%
2020/06/23	0	0.00	1	79.80	79.90	-1	12,360	-0.01%
2020/06/22	0	0.00	1	79.10	78.60	-1	12,349	-0.01%
2020/06/19	16	80.48	3.5	80.25	79.00	12.5	12,419	0.10%
2020/06/18	0	0.00	4	79.35	79.50	-4	12,402	-0.03%
2020/06/17	1	79.80	2	80.00	79.00	-1	12,432	-0.01%
2020/06/16	1	79.50	1	79.40	79.50	0	12,560	0.00%
2020/06/15	9	78.00	9	79.22	77.80	0	12,619	0.00%
2020/06/12	5	76.80	2	77.20	79.30	3	12,718	0.02%
2020/06/11	1	80.70	33	79.94	78.20	-32	12,825	-0.25%
2020/06/10	7	81.01	3	81.30	81.40	4	12,933	0.03%
2020/06/09	3	81.30	40	82.00	81.30	-37	13,022	-0.28%
2020/06/08	8	82.14	8	83.16	81.10	0	13,070	0.00%
2020/06/05	23	83.23	24	84.43	83.20	-1	13,096	-0.01%
2020/06/04	34	84.30	26	83.78	84.30	8	13,147	0.06%
2020/06/03	4	82.63	9	82.89	82.20	-5	12,919	-0.04%
2020/06/02	91	82.40	62	82.14	81.00	29	12,796	0.23%
2020/06/01	11	83.74	107	84.58	85.80	-96	12,510	-0.77%	大賣/
2020/05/28	8	77.71	2	77.90	77.40	6	12,165	0.05%
2020/05/27	0	0.00	1	78.10	77.40	-1	12,369	-0.01%
2020/05/26	1	78.00	1	78.20	76.00	0	12,467	0.00%
2020/05/25	12	74.87	13	74.28	77.20	-1	12,610	-0.01%
2020/05/22	18	76.13	2	76.15	75.90	16	12,895	0.12%
2020/05/21	3	78.23	3	78.57	78.30	0	12,940	0.00%
2020/05/20	7	79.17	8	79.48	78.10	-1	13,072	-0.01%
2020/05/19	5	78.42	8	78.75	77.90	-3	13,057	-0.02%
2020/05/18	6	79.15	3	78.37	77.60	3	13,131	0.02%
2020/05/15	90	81.63	6	81.70	81.40	84	13,298	0.63%
2020/05/14	36	79.66	118	79.98	79.30	-82	13,215	-0.62%	大賣/
2020/05/13	52	75.70	6	75.43	76.70	46	13,008	0.35%
2020/05/12	20	77.56	52	77.30	77.30	-32	13,038	-0.25%
2020/05/11	9	78.23	3	78.60	76.50	6	13,107	0.05%
2020/05/08	7	78.43	3	78.27	78.90	4	13,401	0.03%
2020/05/07	1.5	79.97	3	79.77	80.00	-1.5	13,601	-0.01%
2020/05/06	3	79.30	3	79.43	79.50	0	13,764	0.00%
2020/05/05	16	80.38	20	81.36	80.10	-4	14,011	-0.03%
2020/05/04	1	77.70	12	78.60	79.10	-11	14,227	-0.08%
2020/04/30	34	82.04	36	82.88	80.50	-2	14,456	-0.01%
2020/04/29	3	77.43	7	78.24	79.00	-4	13,885	-0.03%
2020/04/28	13.3	78.25	3	78.00	77.70	10.3	13,932	0.07%
2020/04/27	20	78.25	20	78.63	78.20	0	13,895	0.00%
2020/04/24	7	77.83	9	78.22	77.40	-2	13,810	-0.01%
2020/04/23	6	78.37	4	78.33	77.30	2	13,978	0.01%
2020/04/22	10	77.41	2	78.40	78.90	8	14,162	0.06%
2020/04/21	4	77.48	7	77.06	76.00	-3	14,053	-0.02%
2020/04/20	32	77.87	45	78.59	78.40	-13	14,224	-0.09%
2020/04/17	11	78.33	8	78.41	77.30	3	14,094	0.02%
2020/04/16	9	76.98	33	77.52	78.50	-24	13,972	-0.17%
2020/04/15	16	77.23	15	76.95	75.70	1	13,892	0.01%
2020/04/14	8	72.25	4	71.68	73.50	4	13,670	0.03%
2020/04/13	5	69.12	4	70.18	69.00	1	13,684	0.01%
2020/04/10	16	70.02	22	71.37	71.10	-6	14,070	-0.04%
2020/04/09	17	68.22	83	67.91	66.30	-66	14,084	-0.47%
2020/04/08	126	65.52	70	65.34	65.60	56	13,887	0.40%	大買/
2020/04/07	2	56.35	8	59.05	59.70	-6	13,792	-0.04%
2020/04/01	9	51.60	9	52.03	52.50	0	13,987	0.00%
2020/03/31	6	52.67	9	52.98	51.60	-3	14,059	-0.02%
2020/03/30	16	51.67	5	51.14	52.60	11	14,123	0.08%
2020/03/27	7	53.19	15	53.49	52.60	-8	14,310	-0.06%
2020/03/26	8.3	53.11	7	53.59	54.20	1.3	14,259	0.01%
2020/03/25	5	53.98	6	53.63	53.60	-1	14,437	-0.01%
2020/03/24	9	50.17	10	50.37	50.90	-1	14,340	-0.01%
2020/03/23	13	46.95	1	47.00	47.00	12	14,269	0.08%
2020/03/20	7	49.99	6	49.32	50.20	1	14,213	0.01%
2020/03/19	7	47.17	11	47.65	46.35	-4	14,042	-0.03%
2020/03/18	21	51.32	15	53.70	51.50	6	13,945	0.04%
2020/03/17	18	53.36	20	53.82	54.20	-2	13,825	-0.01%
2020/03/16	24	57.69	23	57.51	53.50	1	13,703	0.01%
2020/03/13	10	57.30	5	57.14	58.40	5	13,525	0.04%
2020/03/12	17	65.36	20	65.51	63.00	-3	13,417	-0.02%
2020/03/11	16	69.16	14	71.59	68.80	2	13,442	0.01%
2020/03/10	3	68.67	7	68.94	71.30	-4	13,725	-0.03%
2020/03/09	6	70.68	12	70.88	68.50	-6	13,792	-0.04%
2020/03/06	0	0.00	4	74.75	74.30	-4	13,699	-0.03%
2020/03/05	1	76.10	51	75.41	75.80	-50	13,640	-0.37%
2020/03/04	5	74.66	4	75.05	75.00	1	13,544	0.01%
2020/03/03	28	77.08	61	78.18	76.50	-33	13,423	-0.25%
2020/03/02	12	74.32	28	72.27	76.60	-16	13,252	-0.12%
2020/02/27	73	75.46	36	72.37	72.40	37	12,995	0.28%
2020/02/26	62	78.16	12	78.04	76.80	50	12,770	0.39%
2020/02/25	14	81.05	4	81.28	79.50	10	12,541	0.08%
2020/02/24	49	78.92	5	79.40	80.70	44	12,141	0.36%
2020/02/21	7	79.59	12	78.88	78.40	-5	11,982	-0.04%
2020/02/20	8	78.81	106	78.99	78.00	-98	11,771	-0.83%	大賣/
2020/02/19	15	78.27	1	78.70	78.90	14	11,627	0.12%
2020/02/18	67	77.83	17	79.57	77.70	50	11,434	0.44%
2020/02/17	36	77.96	32	77.65	77.60	4	11,102	0.04%
2020/02/14	13	75.88	25	76.23	77.90	-12	10,866	-0.11%
2020/02/13	11	73.99	67	73.79	73.80	-56	10,476	-0.53%
2020/02/12	3	75.17	3	74.90	75.40	0	10,345	0.00%
2020/02/11	33	75.97	37.8	77.10	75.40	-4.8	10,135	-0.05%
2020/02/10	22	75.13	6	74.73	75.50	16	9,728	0.16%
2020/02/07	34.1	76.00	10.8	74.94	74.30	23.3	9,426	0.25%
2020/02/06	61	76.06	54	75.55	76.20	7	9,181	0.08%
2020/02/05	150	73.96	42	73.66	72.40	108	8,795	1.23%	大買/鉅額交易
2020/02/04	34	70.15	47	68.41	71.20	-13	8,214	-0.16%
2020/02/03	27	61.99	11	61.86	64.80	16	7,846	0.20%
2020/01/31	8	64.43	3	63.70	63.30	5	7,660	0.07%
2020/01/30	10	62.97	11	62.51	61.70	-1	7,472	-0.01%
2020/01/20	5	68.58	5.8	68.57	68.50	-0.8	7,303	-0.01%
2020/01/17	22	68.45	32	68.79	68.40	-10	7,163	-0.14%
2020/01/16	26	66.78	39	67.32	67.40	-13	6,857	-0.19%
2020/01/15	5.8	63.63	12	64.25	63.50	-6.3	6,441	-0.10%
2020/01/14	21	64.13	17	64.01	64.90	4	6,289	0.06%
2020/01/13	16	60.93	13	59.97	60.50	3	5,946	0.05%
2020/01/10	14	62.66	15	62.54	61.00	-1	5,829	-0.02%
2020/01/09	42	62.51	35	61.65	62.90	7	5,595	0.13%
2020/01/08	20	58.74	16	59.29	59.90	4	5,344	0.07%
2020/01/07	14	59.10	9	60.58	57.80	5	5,034	0.10%
2020/01/06	19	61.28	25	61.55	64.00	-6	4,747	-0.13%
2020/01/03	103	58.67	44	58.63	58.80	59	4,167	1.42%	大買/
2020/01/02	9	52.93	11	53.20	53.50	-2	3,924	-0.05%
2019/12/31	6	53.08	17	53.50	53.00	-11	3,923	-0.28%
2019/12/30	44	52.22	26	52.94	54.00	18	3,815	0.47%
2019/12/27	1	50.10	1	50.20	50.30	0	3,539	0.00%
2019/12/26	8	50.53	69	50.75	49.35	-61	3,494	-1.75%
2019/12/25	14	50.51	88	50.01	50.40	-74	3,392	-2.18%
2019/12/24	18	49.91	18	49.70	49.70	0	3,290	0.00%
2019/12/23	0	0.00	8	47.81	48.10	-8	3,090	-0.26%
2019/12/20	21	49.08	13	48.32	48.55	8	3,215	0.25%
2019/12/19	2	45.95	0	0.00	46.00	2	2,992	0.07%
2019/12/18	0	0.00	2	46.45	45.85	-2	3,002	-0.07%
2019/12/17	21	46.38	1	46.25	46.15	20	2,999	0.67%
2019/12/16	0	0.00	1	46.60	46.75	-1	3,010	-0.03%
2019/12/13	10	47.17	7	46.51	45.80	3	3,048	0.10%
2019/12/12	32	47.17	32	47.87	47.15	0	3,075	0.00%
2019/12/11	35	48.42	19	48.65	48.40	16	3,198	0.50%
2019/12/10	26	48.33	5	48.03	48.00	21	3,201	0.66%
2019/12/09	5	48.61	9	48.46	48.90	-4	3,301	-0.12%
2019/12/06	9	49.16	3	48.68	48.75	6	3,717	0.16%
2019/12/05	95	49.61	36	48.78	47.80	59	3,849	1.53%
2019/12/04	8	48.10	27.8	48.40	49.60	-19.8	3,425	-0.58%
2019/12/03	10	44.29	5	44.88	45.10	5	3,155	0.16%
2019/12/02	0.3	41.00	0	0.00	41.00	0.3	3,108	0.01%
2019/11/29	1	41.85	1	42.15	42.00	0	3,116	0.00%
2019/11/28	11	42.82	6	42.63	42.40	5	3,121	0.16%
2019/11/22	3	41.30	2	41.45	41.25	1	3,154	0.03%
2019/11/20	2	41.70	2	41.45	41.45	0	3,187	0.00%
2019/11/19	0	0.00	1	41.75	41.15	-1	3,207	-0.03%
2019/11/18	0	0.00	4	41.44	41.45	-4	3,216	-0.12%
2019/11/14	0	0.00	1	40.40	40.50	-1	3,279	-0.03%
2019/11/13	2	41.35	0	0.00	40.30	2	3,323	0.06%
2019/11/12	1	39.50	0	0.00	39.50	1	3,352	0.03%
2019/11/07	3	40.30	0	0.00	39.90	3	3,466	0.09%
2019/11/06	0	0.00	13	41.46	40.85	-13	3,498	-0.37%
2019/11/05	10	41.03	0	0.00	41.40	10	3,576	0.28%
2019/11/04	0	0.00	2	39.95	40.10	-2	3,570	-0.06%
2019/11/01	1	39.70	0	0.00	39.70	1	3,576	0.03%
2019/10/31	3	41.58	1	40.50	40.50	2	3,583	0.06%
2019/10/30	1	42.00	1	41.90	41.75	0	3,593	0.00%
2019/10/29	5	42.60	4	42.40	41.75	1	3,617	0.03%
2019/10/28	1	42.80	0	0.00	42.70	1	3,632	0.03%
2019/10/25	5	43.30	0	0.00	43.10	5	3,654	0.14%
2019/10/24	0	0.00	1	43.90	43.70	-1	3,675	-0.03%
2019/10/21	1	45.00	7	44.51	44.15	-6	3,682	-0.16%
2019/10/18	7	44.60	0	0.00	44.60	7	3,663	0.19%
2019/10/17	1	42.65	1	43.15	43.10	0	3,630	0.00%
2019/10/16	4	43.58	3	42.85	42.75	1	3,601	0.03%
2019/10/15	0	0.00	1	45.05	45.05	-1	3,560	-0.03%
2019/10/14	2.3	45.91	1	46.75	45.00	1.3	3,521	0.04%
2019/10/09	1	46.70	2	47.45	46.70	-1	3,502	-0.03%
2019/10/08	10	48.66	13	49.20	46.90	-3	3,512	-0.09%
2019/10/07	3	48.30	4	48.74	48.80	-1	3,397	-0.03%
2019/09/25	4	35.50	0	0.00	35.80	4	3,339	0.12%
2019/09/23	0	0.00	1	37.15	37.15	-1	3,304	-0.03%
2019/09/20	1	37.80	2	37.53	37.80	-1	3,291	-0.03%
2019/09/19	1	37.90	0	0.00	37.85	1	3,275	0.03%
2019/09/18	2	38.73	3	38.37	38.25	-1	3,253	-0.03%
2019/09/17	5	39.86	4	38.75	38.90	1	3,216	0.03%
2019/09/16	4	38.00	1	38.25	38.10	3	3,047	0.10%
2019/09/12	0	0.00	2	37.70	37.70	-2	3,072	-0.07%
2019/09/11	0	0.00	1	37.50	37.50	-1	3,055	-0.03%
2019/09/10	3	37.35	4	37.70	37.35	-1	3,051	-0.03%
2019/09/06	1	37.40	3	37.63	37.45	-2	2,982	-0.07%
2019/09/05	6	38.51	0	0.00	38.15	6	2,919	0.21%
2019/09/04	2	37.23	24	37.48	37.85	-22	2,752	-0.80%
2019/09/03	10	37.45	30	37.37	37.45	-20	2,680	-0.75%
2019/09/02	49	37.96	19	37.34	38.55	30	2,557	1.17%
2019/08/30	9	36.08	2	35.58	36.15	7	2,079	0.34%
2019/08/26	0	0.00	1	33.40	32.60	-1	1,718	-0.06%
2019/08/23	0	0.00	1	34.05	33.95	-1	1,694	-0.06%
2019/08/22	1	33.65	2	33.70	33.65	-1	1,685	-0.06%
2019/08/20	0	0.00	2	33.15	33.00	-2	1,641	-0.12%
2019/08/15	0	0.00	4	31.95	32.00	-4	1,596	-0.25%
2019/08/14	5	33.84	1	34.00	32.70	4	1,595	0.25%
2019/08/07	1	33.40	1	32.25	32.20	0	1,527	0.00%
2019/08/06	4	33.15	2	33.00	33.40	2	1,501	0.13%
2019/08/05	1	34.50	2	35.80	34.40	-1	1,472	-0.07%
2019/08/02	1	36.85	0	0.00	37.00	1	1,408	0.07%
2019/07/31	2	40.00	2	39.68	40.20	0	1,367	0.00%
2019/07/30	11	41.50	2	41.45	40.85	9	1,333	0.67%
2019/07/25	0	0.00	1	41.00	40.50	-1	1,240	-0.08%
2019/07/24	1	40.80	2	41.10	40.95	-1	1,230	-0.08%
2019/07/23	1	40.70	0	0.00	40.50	1	1,240	0.08%
2019/07/22	2	40.00	0	0.00	39.95	2	1,221	0.16%
2019/07/19	1	40.60	0	0.00	40.60	1	1,230	0.08%
2019/07/17	3	43.07	0	0.00	42.65	3	1,250	0.24%
2019/07/11	1	45.25	0	0.00	44.85	1	1,397	0.07%
2019/07/09	3	44.90	0	0.00	44.80	3	1,436	0.21%
2019/07/05	1	47.10	0	0.00	46.60	1	1,538	0.06%
2019/07/04	1	47.60	1	47.90	47.25	0	1,570	0.00%
2019/07/02	0	0.00	1	46.90	46.80	-1	1,667	-0.06%
2019/07/01	0	0.00	1	46.45	46.20	-1	1,683	-0.06%
2019/06/27	1	44.95	0.3	45.00	45.00	0.7	1,735	0.04%
2019/06/26	0	0.00	8.5	46.82	47.00	-8.5	1,886	-0.45%
2019/06/25	2	47.30	21	47.57	46.85	-19	1,897	-1.00%
2019/06/21	1	48.00	1	48.80	48.50	0	1,964	0.00%
2019/06/20	3	48.32	4	48.40	48.20	-1	2,020	-0.05%
2019/06/18	2	47.35	0	0.00	45.25	2	2,231	0.09%
2019/06/17	1	46.20	0	0.00	46.05	1	2,245	0.04%
2019/06/14	2	45.85	0	0.00	45.60	2	2,298	0.09%
2019/06/11	7	44.31	2	45.35	45.50	5	2,387	0.21%
2019/06/10	2	43.00	6	44.16	44.70	-4	2,389	-0.17%
2019/06/06	7	42.76	11	43.03	42.55	-4	2,403	-0.17%
2019/06/05	9	44.57	12	44.43	44.05	-3	2,420	-0.12%
2019/06/04	19	44.75	7	44.57	44.00	12	2,437	0.49%
2019/06/03	7	44.46	1	44.40	44.30	6	2,455	0.24%
2019/05/31	12	44.94	1	45.10	44.80	11	2,509	0.44%
2019/05/30	1	44.15	1	44.20	44.30	0	2,526	0.00%
2019/05/29	4	43.74	5	44.05	44.20	-1	2,552	-0.04%
2019/05/28	1	43.70	1	43.35	43.60	0	2,631	0.00%
2019/05/27	9	43.60	2	43.53	43.30	7	2,669	0.26%
2019/05/24	0	0.00	3	44.30	44.05	-3	2,687	-0.11%
2019/05/23	5	44.22	6	44.70	44.25	-1	2,734	-0.04%
2019/05/22	4	45.86	4	46.28	45.70	0	2,786	0.00%
2019/05/21	4	45.96	3	45.90	46.30	1	2,848	0.04%
2019/05/20	2	45.75	3	45.77	45.40	-1	2,891	-0.03%
2019/05/17	5	45.62	19	45.59	45.60	-14	3,023	-0.46%
2019/05/16	16	46.62	26	46.97	45.00	-10	3,070	-0.33%
2019/05/15	2	47.55	1	47.35	47.60	1	3,190	0.03%
2019/05/14	13	45.17	6	45.58	46.70	7	3,393	0.21%
2019/05/13	1	45.05	6	45.48	44.75	-5	3,457	-0.14%
2019/05/10	8	47.95	8	47.86	47.80	0	3,440	0.00%
2019/05/09	3	49.43	4	48.64	48.20	-1	3,436	-0.03%
2019/05/08	10	49.51	10	49.46	49.45	0	3,424	0.00%
2019/05/07	0	0.00	3	50.90	50.50	-3	3,447	-0.09%
2019/05/06	3	50.87	8	50.55	50.50	-5	3,485	-0.14%
2019/05/03	0	0.00	3	52.10	51.90	-3	3,479	-0.09%
2019/05/02	9	52.07	1	52.00	51.90	8	3,486	0.23%
2019/04/30	2	51.95	2	52.05	51.80	0	3,502	0.00%
2019/04/29	9	51.88	9	52.14	51.10	0	3,520	0.00%
2019/04/26	1	54.00	5	54.28	53.70	-4	3,502	-0.11%
2019/04/25	2	54.40	1	54.40	54.30	1	3,529	0.03%
2019/04/24	1	56.10	0	0.00	55.70	1	3,526	0.03%
2019/04/23	10	57.30	1	57.50	56.90	9	3,542	0.25%
2019/04/22	0	0.00	5	57.30	57.10	-5	3,511	-0.14%
2019/04/19	0	0.00	17	57.50	57.50	-17	3,557	-0.48%
2019/04/18	5	58.90	0	0.00	56.80	5	3,591	0.14%
2019/04/17	11	58.68	9	58.41	58.40	2	3,683	0.05%
2019/04/15	2	57.30	0	0.00	57.20	2	3,613	0.06%
2019/04/12	2	57.15	4	57.03	56.90	-2	3,662	-0.05%
2019/04/11	3	58.90	3	59.13	57.70	0	3,678	0.00%
2019/04/10	0	0.00	1	58.50	58.50	-1	3,618	-0.03%
2019/04/09	2	58.70	1	58.50	58.10	1	3,600	0.03%
2019/04/08	1	57.30	10	57.50	56.50	-9	3,523	-0.26%
2019/04/03	0	0.00	11	57.00	57.00	-11	3,540	-0.31%
2019/04/01	1	57.90	0	0.00	56.60	1	3,536	0.03%
2019/03/29	16	59.06	62	60.01	57.70	-46	3,503	-1.31%
2019/03/28	22	56.78	1	57.20	56.80	21	3,412	0.62%
2019/03/26	8	56.96	5	57.04	56.40	3	3,465	0.09%
2019/03/25	2	56.30	5	56.62	55.80	-3	3,464	-0.09%
2019/03/22	32	57.96	10	58.30	58.10	22	3,431	0.64%
2019/03/21	10	55.20	1	55.00	55.00	9	3,247	0.28%
2019/03/20	12	55.61	6	54.80	54.80	6	3,327	0.18%
2019/03/19	0	0.00	2	54.35	54.80	-2	3,399	-0.06%
2019/03/15	5	53.20	1	53.40	53.30	4	3,460	0.12%
2019/03/12	0	0.00	1	53.20	51.70	-1	3,773	-0.03%
2019/03/11	1	52.70	1	52.50	52.50	0	4,041	0.00%
2019/03/08	0	0.00	2	51.10	50.70	-2	4,103	-0.05%
2019/03/05	0	0.00	2	52.10	52.10	-2	4,541	-0.04%
2019/03/04	4	52.75	0	0.00	52.80	4	4,580	0.09%
2019/02/27	11	52.35	7	52.49	52.60	4	4,591	0.09%
2019/02/26	5	56.78	5	56.24	55.30	0	4,562	0.00%
2019/02/25	0	0.00	1	56.20	55.50	-1	4,655	-0.02%
2019/02/22	6	57.00	6	56.00	55.60	0	4,717	0.00%
2019/02/20	0	0.00	2	57.85	56.50	-2	4,785	-0.04%
2019/02/19	2	56.90	0	0.00	56.80	2	4,923	0.04%
2019/02/18	16	57.88	11	57.72	57.20	5	4,912	0.10%
2019/02/15	2	56.85	4	56.73	55.80	-2	4,835	-0.04%
2019/02/14	7	59.56	20	59.75	58.10	-13	4,841	-0.27%
2019/02/13	12	58.50	9	57.30	59.80	3	4,812	0.06%
2019/02/12	4	54.15	5.5	53.93	54.40	-1.5	4,667	-0.03%
2019/01/29	2	51.70	0	0.00	51.70	2	4,972	0.04%
2019/01/28	0	0.00	2	52.95	52.50	-2	5,122	-0.04%
2019/01/25	6	52.13	4	52.08	52.00	2	5,402	0.04%
2019/01/24	0	0.00	2	51.60	51.10	-2	5,534	-0.04%
2019/01/23	0	0.00	1	51.60	51.60	-1	5,643	-0.02%
2019/01/22	1	51.00	0	0.00	51.00	1	5,724	0.02%
2019/01/21	1	52.50	1	52.70	51.60	0	5,781	0.00%
2019/01/18	3	51.03	2	51.50	51.60	1	5,860	0.02%
2019/01/17	2	51.65	2	51.90	50.90	0	5,940	0.00%
2019/01/16	1	51.30	2	51.15	51.50	-1	5,994	-0.02%
2019/01/15	0	0.00	1	50.60	50.90	-1	6,061	-0.02%
2019/01/14	3	50.27	0	49.60	49.80	3	6,085	0.05%
2019/01/11	3	51.80	3	51.77	50.70	0	6,151	0.00%
2019/01/10	4	51.03	3	51.17	50.80	1	6,178	0.02%
2019/01/09	13	52.32	21	52.00	51.80	-8	6,290	-0.13%
2019/01/08	1	49.55	0	0.00	49.55	1	6,309	0.02%
2019/01/07	5	49.22	0	0.00	49.20	5	6,421	0.08%
2019/01/03	3	49.22	1	48.10	47.70	2	6,578	0.03%
2019/01/02	8	50.13	7	50.14	49.75	1	6,689	0.01%
2018/12/28	5	51.08	1	51.70	50.90	4	6,866	0.06%
2018/12/27	0	0.00	4	51.95	50.70	-4	7,028	-0.06%
2018/12/26	3	49.97	1	52.40	49.45	2	7,125	0.03%
2018/12/25	6	51.35	3	51.10	51.40	3	7,189	0.04%
2018/12/24	1	52.80	4	52.43	52.80	-3	7,257	-0.04%
2018/12/22	2	52.70	0	0.00	52.30	2	7,298	0.03%
2018/12/21	7	51.33	7	51.43	53.30	0	7,426	0.00%
2018/12/20	3	51.80	4	52.28	51.30	-1	7,469	-0.01%
2018/12/18	4	53.65	5	53.48	52.60	-1	7,636	-0.01%
2018/12/17	26	55.68	25	55.32	54.30	1	7,786	0.01%
2018/12/14	2	54.35	3	54.80	54.80	-1	7,959	-0.01%
2018/12/13	17	56.32	11	56.10	55.80	6	8,155	0.07%
2018/12/10	4	54.90	4	55.30	53.60	0	8,326	0.00%
2018/12/06	15	58.72	16	60.09	56.70	-1	8,542	-0.01%
2018/12/05	0	0.00	3	60.73	62.80	-3	8,456	-0.04%
2018/12/04	9	64.84	5	64.24	62.90	4	8,489	0.05%
2018/12/03	10	60.90	2	60.15	61.40	8	8,389	0.10%
2018/11/30	1	55.20	13	55.69	55.90	-12	8,382	-0.14%
2018/11/29	11	57.87	11	57.94	55.20	0	8,375	0.00%
2018/11/28	3	57.50	7	55.23	57.00	-4	8,290	-0.05%
2018/11/27	7	52.19	11	52.77	53.50	-4	8,241	-0.05%
2018/11/26	2	51.65	3	52.17	51.80	-1	8,322	-0.01%
2018/11/23	1	50.40	2	51.50	50.80	-1	8,561	-0.01%
2018/11/22	7	51.81	8	54.24	51.00	-1	8,652	-0.01%
2018/11/21	22	52.36	22	52.46	53.20	0	8,697	0.00%
2018/11/20	19	52.70	20	52.58	51.80	-1	8,820	-0.01%
2018/11/19	11	52.14	5	52.40	52.50	6	8,847	0.07%
2018/11/16	137	52.39	144	52.77	50.80	-7	8,893	-0.08%	大買/大賣/
2018/11/15	16	49.59	13	49.75	49.85	3	8,787	0.03%
2018/11/14	8	49.71	3	50.30	49.00	5	8,836	0.06%
2018/11/13	3	46.50	9	48.08	49.30	-6	8,920	-0.07%
2018/11/12	10	48.64	13	48.74	48.20	-3	9,125	-0.03%
2018/11/09	2	50.40	15	50.19	50.90	-13	9,314	-0.14%
2018/11/08	16	49.62	7	51.80	49.50	9	9,545	0.09%
2018/11/07	24	49.56	27	49.80	50.60	-3	9,471	-0.03%
2018/11/06	14	48.88	8	48.12	47.10	6	9,415	0.06%
2018/11/05	5	51.06	2	52.15	51.00	3	9,376	0.03%
2018/11/02	17	52.71	5.5	53.46	52.80	11.5	9,289	0.12%
2018/11/01	10	48.59	17	48.11	49.50	-7	9,016	-0.08%
2018/10/31	15	44.66	17	44.14	45.00	-2	8,874	-0.02%
2018/10/30	6	42.08	2	42.45	41.85	4	8,782	0.05%
2018/10/29	6	43.87	7	44.24	44.10	-1	8,758	-0.01%
2018/10/26	5	44.01	6	44.03	43.20	-1	8,751	-0.01%
2018/10/25	8	43.16	9	43.47	42.60	-1	8,670	-0.01%
2018/10/24	10	48.13	9	48.36	46.55	1	8,806	0.01%
2018/10/23	6	49.74	2	49.08	48.30	4	8,802	0.05%
2018/10/22	0	0.00	3	51.77	52.00	-3	9,000	-0.03%
2018/10/19	2	51.00	18	50.92	51.50	-16	9,314	-0.17%
2018/10/18	7	52.80	9	53.72	53.40	-2	9,326	-0.02%
2018/10/17	26	54.83	12	55.40	52.90	14	9,392	0.15%
2018/10/16	7	54.60	7	54.37	54.80	0	9,491	0.00%
2018/10/15	6	51.62	22	51.72	52.70	-16	9,571	-0.17%
2018/10/12	26	50.78	31	50.63	50.60	-5	9,774	-0.05%
2018/10/11	11	49.02	12	49.28	48.90	-1	9,842	-0.01%
2018/10/09	50	55.49	49	55.04	54.30	1	9,977	0.01%
2018/10/08	15	54.65	19	55.86	54.60	-4	9,968	-0.04%
2018/10/05	11	56.81	10	56.90	55.80	1	10,048	0.01%
2018/10/04	20	61.91	13	62.81	60.70	7	10,168	0.07%
2018/10/03	19	64.81	6	64.87	62.30	13	10,254	0.13%
2018/10/02	12.5	66.64	11	68.18	66.30	1.5	10,520	0.01%
2018/10/01	3	66.93	2	66.90	66.90	1	10,774	0.01%
2018/09/28	18	66.98	15	66.69	66.80	3	11,083	0.03%
2018/09/27	11	68.85	8	68.98	67.20	3	11,480	0.03%
2018/09/26	11	71.27	7	72.24	69.90	4	11,749	0.03%
2018/09/25	6	70.87	5	71.36	71.80	1	11,966	0.01%
2018/09/21	12	70.48	9	69.99	71.10	3	12,254	0.02%
2018/09/20	15	68.97	10	69.12	68.80	5	12,359	0.04%
2018/09/19	9	70.07	8	70.59	67.70	1	12,339	0.01%
2018/09/18	10	68.96	4	69.00	67.70	6	12,441	0.05%
2018/09/17	6	72.57	7	72.70	72.10	-1	12,566	-0.01%
2018/09/14	8	68.61	23	68.87	71.40	-15	12,681	-0.12%
2018/09/13	19	67.89	5	69.58	66.80	14	12,811	0.11%
2018/09/12	13	67.02	27	68.61	70.50	-14	12,921	-0.11%
2018/09/11	12	69.60	10	69.78	68.50	2	13,251	0.02%
2018/09/10	16	67.73	12	67.44	68.30	4	13,513	0.03%
2018/09/07	9	70.51	5	67.70	67.40	4	13,846	0.03%
2018/09/06	6	73.37	7	73.46	73.00	-1	14,026	-0.01%
2018/09/05	7	73.99	7	74.10	72.80	0	14,318	0.00%
2018/09/04	17	73.13	25	73.54	74.50	-8	14,822	-0.05%
2018/09/03	25	73.56	24	74.25	73.20	1	15,044	0.01%
2018/08/31	22	79.28	16	79.34	78.70	6	15,186	0.04%
2018/08/30	17	80.47	19	80.71	80.00	-2	15,630	-0.01%
2018/08/29	11	78.63	11	79.03	78.90	0	15,641	0.00%
2018/08/28	26	78.42	26	78.25	78.40	0	15,690	0.00%
2018/08/27	35	78.03	41	76.64	79.40	-6	15,751	-0.04%
2018/08/24	23	73.53	15	73.31	72.90	8	15,788	0.05%
2018/08/23	27	73.39	24	74.26	72.50	3	16,046	0.02%
2018/08/22	3	76.30	3	76.43	76.30	0	16,194	0.00%
2018/08/21	5	76.60	5	76.42	76.00	0	16,247	0.00%
2018/08/20	26	74.86	25	76.29	77.00	1	16,290	0.01%
2018/08/17	28	79.94	42	79.20	75.40	-14	16,316	-0.09%
2018/08/16	29	80.56	15	80.40	79.80	14	16,205	0.09%
2018/08/15	99	76.94	94	77.10	76.40	5	16,074	0.03%
2018/08/14	7	72.66	15	71.44	75.50	-8	15,987	-0.05%
2018/08/13	16	70.51	6	71.38	69.30	10	16,020	0.06%
2018/08/10	4	78.38	2	77.20	77.00	2	16,050	0.01%
2018/08/09	3	85.00	0	0.00	83.00	3	16,081	0.02%
2018/08/08	3	88.17	1	89.20	86.00	2	16,101	0.01%
2018/08/07	1	89.80	5	91.94	93.40	-4	16,964	-0.02%
2018/08/03	5	89.70	1	90.00	89.70	4	18,012	0.02%
2018/08/02	4	88.18	1	88.00	88.00	3	18,431	0.02%
2018/08/01	2	96.80	0	0.00	96.80	2	18,863	0.01%
2018/07/31	7	98.46	88	99.05	99.10	-81	19,372	-0.42%
2018/07/30	47	96.53	7	100.49	94.10	40	19,404	0.21%
2018/07/27	25	104.50	25	103.30	104.50	0	19,475	0.00%
2018/07/26	51	98.86	39	98.68	100.50	12	19,293	0.06%
2018/07/25	12	91.00	11	90.83	91.50	1	19,081	0.01%
2018/07/24	9	90.03	21	90.24	91.70	-12	19,179	-0.06%
2018/07/23	33	88.28	26	88.82	89.40	7	19,232	0.04%
2018/07/20	48	93.31	37	93.24	87.10	11	19,168	0.06%
2018/07/19	48	97.63	19	96.06	96.70	29	19,136	0.15%
2018/07/18	10	99.47	52	94.48	93.60	-42	19,145	-0.22%
2018/07/17	3	103.83	2.2	103.00	104.00	0.8	19,337	0.00%
2018/07/16	17	109.47	11	108.86	109.00	6	19,683	0.03%
2018/07/13	8	112.81	6	112.83	109.00	2	19,885	0.01%
2018/07/12	3	108.67	4	110.63	113.50	-1	19,862	-0.01%
2018/07/11	76	106.97	73	106.19	107.00	3	19,795	0.02%
2018/07/10	5	104.60	3	109.67	111.50	2	19,978	0.01%
2018/07/09	46	107.79	41	108.13	105.00	5	19,874	0.03%
2018/07/06	9	109.06	13	110.77	109.50	-4	19,736	-0.02%
2018/07/05	22	107.91	25	110.82	114.00	-3	19,530	-0.02%
2018/07/04	27	105.20	31	105.19	104.50	-4	19,238	-0.02%
2018/07/03	8	119.94	17	117.65	113.50	-9	19,048	-0.05%
2018/07/02	10	119.40	6	120.25	124.00	4	18,863	0.02%
2018/06/29	17	124.65	7	125.07	119.50	10	18,504	0.05%
2018/06/28	5	128.00	4	126.25	126.50	1	18,229	0.01%
2018/06/27	19	132.47	11	133.86	127.00	8	18,059	0.04%
2018/06/26	12	127.50	9	128.89	131.50	3	17,690	0.02%
2018/06/25	8	129.38	15	129.73	127.00	-7	17,433	-0.04%
2018/06/22	9	126.06	7	126.79	127.00	2	17,195	0.01%
2018/06/21	19	133.63	9	135.72	128.50	10	16,917	0.06%
2018/06/20	24	134.58	19	133.66	133.00	5	16,606	0.03%
2018/06/19	43	147.90	45	148.59	141.00	-2	16,151	-0.01%
2018/06/15	10	143.80	14	142.57	145.00	-4	15,795	-0.03%
2018/06/14	17	139.12	13	140.35	138.50	4	15,353	0.03%
2018/06/13	13	133.08	14	134.86	135.00	-1	14,976	-0.01%
2018/06/12	11	147.77	9	143.39	140.50	2	14,599	0.01%
2018/06/11	12	134.88	15	135.73	142.00	-3	14,019	-0.02%
2018/06/08	89	128.72	81	128.83	129.50	8	13,662	0.06%
2018/06/07	5	124.90	10	128.90	130.50	-5	13,354	-0.04%
2018/06/06	11	116.09	10	117.70	119.00	1	12,785	0.01%
2018/06/05	8	109.13	10	109.45	108.50	-2	12,509	-0.02%
2018/06/04	3	114.17	3	112.83	114.00	0	12,332	0.00%
2018/06/01	8	104.88	8	104.38	108.00	0	12,138	0.00%
2018/05/31	15	114.30	5	116.80	106.00	10	11,972	0.08%
2018/05/30	7	112.86	5	113.91	115.50	2	11,704	0.02%
2018/05/29	1	104.00	5	103.20	117.00	-4	11,578	-0.03%
2018/05/28	1	106.00	10	100.75	106.50	-9	11,519	-0.08%
2018/05/25	11	96.40	2	92.00	97.00	9	11,383	0.08%
2018/05/24	4	90.50	15	91.50	90.00	-11	11,220	-0.10%
2018/05/23	4	83.50	6	84.52	85.70	-2	11,094	-0.02%
2018/05/22	9	86.19	9	86.62	86.10	0	10,936	0.00%
2018/05/21	2	82.50	32.3	80.61	82.50	-30.3	10,719	-0.28%
2018/05/18	1	73.00	35	75.12	75.00	-34	10,616	-0.32%
2018/05/17	18.3	75.92	3	72.80	71.60	15.3	10,536	0.15%
2018/05/16	4	80.15	7	79.84	79.50	-3	10,438	-0.03%
2018/05/15	89	82.66	85	84.39	83.90	4	10,353	0.04%
2018/05/14	1	76.80	3.5	78.64	80.90	-2.5	9,472	-0.03%
2018/05/11	19.4	77.38	24	77.84	73.60	-4.6	9,173	-0.05%
2018/05/10	70	74.05	9.4	74.32	76.60	60.7	8,387	0.72%
2018/05/09	12	68.53	9	65.27	69.70	3	7,919	0.04%
2018/05/08	14	61.80	11	62.86	63.40	3	7,421	0.04%
2018/05/07	10	61.36	11	60.04	61.70	-1	6,876	-0.01%
2018/05/04	6	55.08	7	54.34	56.10	-1	6,616	-0.02%
2018/05/03	7	53.97	6	53.10	54.70	1	6,488	0.02%
2018/05/02	4	54.58	4	55.08	54.90	0	6,406	0.00%
2018/04/30	2	53.30	0	0.00	53.70	2	6,258	0.03%
2018/04/27	6	53.85	13	54.93	56.20	-7	6,100	-0.11%
2018/04/26	4	53.68	3	54.90	51.10	1	5,970	0.02%
2018/04/25	5	54.80	6	55.90	56.60	-1	5,779	-0.02%
2018/04/24	28	56.31	9	58.83	55.10	19	5,577	0.34%
2018/04/23	21.1	60.19	15.5	60.70	61.20	5.6	5,251	0.11%
2018/04/20	13	55.99	13	56.85	57.40	0	4,819	0.00%
2018/04/19	196	53.65	319.1	53.61	53.70	-123.1	4,289	-2.87%	大買/大賣/鉅額交易
2018/04/18	12	45.86	16	47.68	48.85	-4	3,961	-0.10%
2018/04/17	19	49.80	20	50.14	49.25	-1	3,771	-0.03%
2018/04/16	184	51.07	85	53.41	54.70	99	3,553	2.79%	大買/
2018/04/13	25	48.85	7	48.41	50.00	18	3,176	0.57%
2018/04/12	12	46.72	1	47.10	46.60	11	2,981	0.37%
2018/04/11	2	43.00	34	43.26	45.40	-32	2,832	-1.13%
2018/04/10	36	41.59	33	41.61	41.30	3	2,777	0.11%
2018/04/09	41	42.67	14	40.33	42.70	27	2,717	0.99%
2018/04/03	9	37.60	6	38.85	38.85	3	2,627	0.11%
2018/03/22	1	34.70	0	0.00	34.70	1	3,176	0.03%
2018/03/21	2	34.60	0	0.00	35.00	2	3,117	0.06%
2018/03/20	0	0.00	5	34.20	34.45	-5	3,094	-0.16%
2018/03/19	5	33.75	0	0.00	33.75	5	3,065	0.16%
2018/03/14	8	34.13	8	34.42	33.45	0	3,048	0.00%
2018/03/07	0	0.00	4	33.50	33.60	-4	2,981	-0.13%
2018/03/06	8	36.55	2	36.75	35.15	6	2,939	0.20%
2018/03/05	3	36.32	2	36.40	36.20	1	2,865	0.03%
2018/03/02	6	34.82	6	35.07	35.30	0	2,780	0.00%
2018/03/01	2	30.90	2	31.10	34.40	0	2,630	0.00%
2018/02/02	0	0.00	2	34.60	34.05	-2	2,499	-0.08%
2018/02/01	2	33.65	0	0.00	33.65	2	2,473	0.08%
2018/01/25	0	0.00	2	34.70	33.70	-2	2,380	-0.08%
2018/01/23	2	36.40	1	38.30	36.00	1	2,335	0.04%
2018/01/22	1	38.00	0	0.00	38.20	1	2,289	0.04%
2018/01/16	8	35.74	13	35.79	35.75	-5	2,155	-0.23%
2018/01/15	6	36.18	6	36.53	36.05	0	2,139	0.00%
2018/01/08	6	36.89	5	37.50	35.30	1	1,944	0.05%
2018/01/05	1	38.05	1	38.00	38.10	0	1,865	0.00%
2018/01/04	1	38.80	1	39.00	39.05	0	1,799	0.00%
2018/01/03	5	39.42	5	39.90	39.00	0	1,686	0.00%
2018/01/02	5	37.55	5	37.90	37.05	0	1,492	0.00%