僑威 (3078)-凱基-高雄券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.4
漲跌
▲1.7
漲幅
+2.31%
成交量
1,291張
產業
上櫃電子零組件類股
529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

僑威 (3078)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/25	10.1	73.30	0	0.00	73.40	10.1	2,392	0.42%
2024/04/23	0.1	73.80	0	0.00	73.50	0.1	2,411	0.00%
2024/04/22	0.1	75.38	4	75.15	73.50	-3.9	2,419	-0.16%
2024/04/19	3.1	76.04	1	76.00	76.10	2.1	2,405	0.09%
2024/04/16	1.1	77.44	0	0.00	77.10	1.1	2,461	0.05%
2024/04/15	0	0.00	0	78.90	78.60	0	2,593	0.00%
2024/04/12	0	0.00	1	78.40	78.80	-1	2,613	-0.04%
2024/04/10	1	78.00	0	0.00	78.10	1	2,709	0.04%
2024/04/09	0	0.00	2	79.10	78.90	-2	2,704	-0.07%
2024/03/29	1	79.10	0	0.00	79.20	1	2,968	0.03%
2024/03/26	1	79.50	0	0.00	79.10	1	3,020	0.03%
2024/03/25	0	0.00	1	80.90	80.50	-1	3,034	-0.03%
2024/03/22	0	0.00	1	81.00	81.00	-1	3,053	-0.03%
2024/03/20	1	81.60	2	82.00	82.00	-1	3,106	-0.03%
2024/03/18	0	80.70	0	0.00	80.50	0	3,196	0.00%
2024/03/15	1	79.30	6	79.83	80.00	-5	3,305	-0.15%
2024/03/14	8	79.78	3	79.50	79.30	5	3,542	0.14%
2024/03/13	1	78.40	0	0.00	77.80	1	4,053	0.02%
2024/03/11	4.1	77.68	0	0.00	77.90	4.1	4,156	0.10%
2024/03/08	1	79.50	1	80.70	79.30	0	4,164	0.00%
2024/03/07	3	82.23	3	82.97	81.60	0	4,190	0.00%
2024/03/06	8	85.18	8	85.54	84.00	0	4,129	0.00%
2024/03/04	1	83.60	2	83.20	83.00	-1	3,982	-0.03%
2024/03/01	1	83.60	0	0.00	82.70	1	3,988	0.03%
2024/02/29	1	82.20	1	81.50	82.00	0	4,057	0.00%
2024/02/27	3	81.60	2	81.50	81.80	1	4,194	0.02%
2024/02/26	0	83.10	0	0.00	83.10	0	5,009	0.00%
2024/02/23	0	81.90	0	0.00	81.90	0	5,308	0.00%
2024/02/22	5	82.76	5	82.80	82.70	0	5,356	0.00%
2024/02/21	5	83.00	5	82.20	82.40	0	5,444	0.00%
2024/02/20	0	0.00	5	82.50	82.70	-5	5,479	-0.09%
2024/02/19	1	83.10	0	0.00	83.20	1	5,496	0.02%
2024/02/16	6	82.48	3	82.63	83.10	3	5,588	0.05%
2024/02/15	4	80.68	6	81.75	82.20	-2	5,724	-0.03%
2024/02/05	0	0.00	1	80.20	79.80	-1	5,823	-0.02%
2024/02/02	2	79.55	1	80.00	79.60	1	5,872	0.02%
2024/02/01	1	78.90	0	0.00	79.00	1	5,946	0.02%
2024/01/31	0	0.00	3	78.80	78.80	-3	6,057	-0.05%
2024/01/30	0.1	80.00	0	0.00	79.80	0.1	6,199	0.00%
2024/01/26	1.1	78.23	0	0.00	78.10	1.1	6,288	0.02%
2024/01/25	0	0.00	1	79.80	79.10	-1	6,364	-0.02%
2024/01/24	1	80.30	1	80.40	80.10	0	6,443	0.00%
2024/01/23	1	80.30	2	80.50	80.20	-1	6,599	-0.02%
2024/01/22	2	80.00	3	80.00	80.70	-1	6,667	-0.02%
2024/01/19	1	78.60	1	79.10	78.70	0	6,846	0.00%
2024/01/18	2	77.90	0	0.00	78.00	2	6,960	0.03%
2024/01/17	3	78.53	0	0.00	77.80	3	7,288	0.04%
2024/01/16	2	79.10	2	79.05	79.60	0	7,481	0.00%
2024/01/12	0.1	78.76	0	0.00	78.00	0.1	7,564	0.00%
2024/01/11	1	78.50	1	78.40	79.00	0	7,620	0.00%
2024/01/10	0.1	78.00	0	0.00	77.40	0.1	7,775	0.00%
2024/01/09	5.2	78.70	10	79.13	78.30	-4.9	8,039	-0.06%
2024/01/08	3.1	82.15	1	82.20	81.30	2.1	8,046	0.03%
2024/01/04	3.1	82.05	0	0.00	81.60	3.1	8,691	0.04%
2024/01/03	1	83.30	0	0.00	83.00	1	8,692	0.01%
2024/01/02	4	83.98	2	84.10	83.90	2	8,732	0.02%
2023/12/29	5	84.20	11	84.19	84.20	-6	8,851	-0.07%
2023/12/28	17	84.45	2	83.40	84.80	15	8,890	0.17%
2023/12/27	2	82.60	2	83.20	82.60	0	8,907	0.00%
2023/12/26	1.1	82.61	1	82.70	82.70	0.1	8,961	0.00%
2023/12/25	3.1	82.84	0	0.00	82.70	3.1	9,008	0.03%
2023/12/22	0.1	83.02	3	83.33	83.00	-2.9	9,019	-0.03%
2023/12/20	0	0.00	1	83.70	83.20	-1	9,062	-0.01%
2023/12/19	6.1	82.88	5	83.10	82.90	1.1	9,089	0.01%
2023/12/15	5	84.10	1	83.20	83.20	4	9,244	0.04%
2023/12/14	2	83.80	1	84.20	83.80	1	9,271	0.01%
2023/12/13	7.1	84.00	2	83.40	83.80	5.1	9,276	0.05%
2023/12/12	8.1	84.56	1	85.70	84.00	7.1	9,315	0.08%
2023/12/11	4	85.73	2	85.80	85.30	2	9,265	0.02%
2023/12/08	8	87.06	11	87.28	87.70	-3	9,109	-0.03%
2023/12/07	0	0.00	1	84.70	83.60	-1	8,853	-0.01%
2023/12/06	6	82.97	0	0.00	82.80	6	8,957	0.07%
2023/12/05	2	82.95	0	0.00	82.90	2	8,994	0.02%
2023/12/04	11	84.67	5	84.38	83.90	6	9,146	0.07%
2023/12/01	0	0.00	1	84.10	84.50	-1	9,155	-0.01%
2023/11/30	0	84.30	0	0.00	84.50	0	9,201	0.00%
2023/11/29	6	84.95	6	83.90	83.90	0	9,271	0.00%
2023/11/28	2	83.90	0	0.00	84.40	2	9,517	0.02%
2023/11/27	1	83.90	2	83.50	83.60	-1	9,886	-0.01%
2023/11/24	3	85.10	3	85.43	85.00	0	9,861	0.00%
2023/11/23	51.4	86.53	46.1	86.26	84.60	5.4	9,778	0.05%
2023/11/22	3	84.90	18	85.11	85.40	-15	9,040	-0.17%
2023/11/21	2	83.80	1	84.20	83.60	1	8,830	0.01%
2023/11/20	6	84.20	2	83.70	84.20	4	8,932	0.04%
2023/11/17	1	82.70	4	83.00	82.80	-3	9,002	-0.03%
2023/11/16	0.1	81.80	0	0.00	81.90	0.1	9,156	0.00%
2023/11/15	1	82.10	0	0.00	81.80	1	9,259	0.01%
2023/11/14	5	82.74	8	84.30	82.50	-3	9,568	-0.03%
2023/11/13	10	82.24	1	84.00	82.30	9	9,744	0.09%
2023/11/10	0	0.00	3	84.57	84.90	-3	9,948	-0.03%
2023/11/09	2	83.90	1	83.90	84.20	1	10,522	0.01%
2023/11/08	1	85.50	7	85.09	84.70	-6	10,860	-0.06%
2023/11/07	6	84.43	5	84.72	84.80	1	11,106	0.01%
2023/11/03	1	83.30	2	83.95	83.10	-1	11,597	-0.01%
2023/11/02	3	83.30	9.5	82.93	83.90	-6.5	11,808	-0.06%
2023/11/01	14	81.05	4	81.88	81.20	10	11,962	0.08%
2023/10/31	6.1	83.28	4	84.03	81.70	2.1	12,113	0.02%
2023/10/30	3	84.80	0	0.00	84.70	3	12,075	0.02%
2023/10/27	6	84.42	8	84.39	84.80	-2	12,072	-0.02%
2023/10/26	5.4	83.75	7	83.51	82.70	-1.6	12,122	-0.01%
2023/10/25	11	85.53	14	85.20	83.50	-3	12,295	-0.02%
2023/10/24	5	83.74	5	84.33	85.30	0	12,105	0.00%
2023/10/20	2.1	80.50	0	0.00	80.70	2.1	12,076	0.02%
2023/10/19	5	81.28	5	81.74	81.70	0	12,162	0.00%
2023/10/18	7.2	81.94	3	81.03	80.60	4.2	12,231	0.03%
2023/10/17	18	84.71	6.6	84.54	83.80	11.4	12,246	0.09%
2023/10/16	5	83.84	4	84.20	84.40	1	12,366	0.01%
2023/10/13	8.4	84.77	24	85.00	84.00	-15.7	13,411	-0.12%
2023/10/12	4	81.73	6.5	81.88	83.50	-2.5	13,339	-0.02%
2023/10/11	3	81.53	0	0.00	79.20	3	13,437	0.02%
2023/10/06	0	0.00	16	80.71	80.90	-16	13,554	-0.12%
2023/10/05	10	81.33	7	80.60	80.10	3	13,613	0.02%
2023/10/04	6	80.27	5	80.22	80.60	1	13,649	0.01%
2023/10/03	6.5	79.72	7	79.77	79.20	-0.5	13,795	0.00%
2023/10/02	2	78.80	4	78.65	79.10	-2	13,861	-0.01%
2023/09/28	4	77.23	10	77.21	77.30	-6	13,976	-0.04%
2023/09/27	3	75.89	1	75.90	75.40	2	14,331	0.01%
2023/09/26	0	0.00	5	76.90	76.10	-5	14,535	-0.03%
2023/09/25	2	76.35	1	76.50	77.00	1	14,871	0.01%
2023/09/22	13	75.64	15	74.56	75.90	-2	15,074	-0.01%
2023/09/21	12.1	75.29	9	74.66	74.40	3.1	15,147	0.02%
2023/09/20	2	77.20	2	77.60	76.40	0	15,341	0.00%
2023/09/19	4	78.10	4	78.38	77.20	0	15,572	0.00%
2023/09/18	7	77.84	3	77.77	77.50	4	15,756	0.03%
2023/09/15	4	79.75	3	79.67	78.90	1	16,147	0.01%
2023/09/14	6	79.77	4	79.48	79.80	2	16,256	0.01%
2023/09/13	3.1	77.28	9	77.60	78.20	-5.9	16,373	-0.04%
2023/09/12	25.4	79.69	12.3	78.30	78.00	13.1	16,841	0.08%
2023/09/11	12	83.81	3	82.30	81.60	9	16,789	0.05%
2023/09/08	5	82.92	13	82.57	82.50	-8	17,020	-0.05%
2023/09/07	15	84.26	7	83.99	83.60	8	17,950	0.04%
2023/09/06	3	83.13	1	83.40	82.80	2	18,724	0.01%
2023/09/05	7.1	81.38	4	81.65	82.20	3.1	18,786	0.02%
2023/09/04	7.3	80.73	5	80.90	80.80	2.3	19,062	0.01%
2023/09/01	14	84.10	58.2	86.00	82.00	-44.2	19,547	-0.23%
2023/08/31	68	83.91	13	82.50	85.50	55	19,692	0.28%
2023/08/30	11	81.31	11	81.48	81.70	0	19,704	0.00%
2023/08/29	4.1	79.75	6	79.97	79.80	-1.9	19,820	-0.01%
2023/08/28	4.1	80.48	2	79.70	78.90	2.1	19,960	0.01%
2023/08/25	12.2	81.46	11	81.92	81.70	1.2	19,972	0.01%
2023/08/24	7.1	82.57	6	81.85	80.40	1.1	20,139	0.01%
2023/08/23	2.1	82.74	1.2	84.20	81.80	1	20,314	0.00%
2023/08/22	5	85.42	6	85.22	84.20	-1	20,351	0.00%
2023/08/21	4.1	85.77	7	85.54	85.30	-2.9	20,290	-0.01%
2023/08/18	26.1	87.06	14	87.01	84.40	12.1	20,559	0.06%
2023/08/17	7.1	87.01	10	87.30	89.00	-2.9	20,628	-0.01%
2023/08/16	3.1	83.49	12	84.03	86.90	-9	20,446	-0.04%
2023/08/15	42	86.51	29.4	86.11	84.80	12.7	20,560	0.06%
2023/08/14	9	83.22	8	83.71	82.40	1	20,218	0.00%
2023/08/11	7	81.83	15.4	83.80	82.20	-8.4	20,029	-0.04%
2023/08/10	15.6	81.82	5	80.76	79.70	10.6	19,884	0.05%
2023/08/09	8.1	84.26	9	84.91	85.40	-1	19,734	0.00%
2023/08/08	4	83.47	2	83.75	84.10	2	19,603	0.01%
2023/08/07	2	81.30	16	82.66	83.30	-14	19,492	-0.07%
2023/08/04	18	82.30	24	81.10	81.00	-6	19,346	-0.03%
2023/08/02	6.1	76.90	3	77.96	75.70	3	19,237	0.02%
2023/08/01	4	78.45	2	78.10	78.60	2	19,252	0.01%
2023/07/31	5.1	80.69	3	80.90	78.70	2.1	19,297	0.01%
2023/07/28	9	80.31	10	80.56	81.40	-1	19,197	-0.01%
2023/07/27	5	77.72	8	78.50	78.10	-3	19,159	-0.02%
2023/07/26	1	78.90	3	78.03	76.70	-2	19,339	-0.01%
2023/07/25	8	78.53	10	78.86	77.80	-2	19,469	-0.01%
2023/07/24	7	78.94	5	79.86	77.70	2	19,539	0.01%
2023/07/21	1	80.00	3	79.53	79.90	-2	19,525	-0.01%
2023/07/20	5	77.48	25.2	78.58	78.90	-20.2	19,553	-0.10%
2023/07/19	12.2	75.80	10	76.38	76.90	2.2	19,616	0.01%
2023/07/18	49	88.07	58.5	82.73	78.90	-9.5	19,512	-0.05%
2023/07/17	32.5	81.87	10	86.59	87.60	22.5	18,885	0.12%
2023/07/14	57	79.26	63	79.47	79.70	-6	18,851	-0.03%
2023/07/13	10	77.08	15.4	77.16	76.30	-5.4	18,776	-0.03%
2023/07/12	4	75.63	5.5	76.17	75.70	-1.5	18,909	-0.01%
2023/07/11	16	75.24	1	76.60	74.90	15	19,029	0.08%
2023/07/10	32.2	76.20	21	75.73	74.90	11.2	18,978	0.06%
2023/07/07	61.2	78.13	62	78.02	78.60	-0.8	18,863	0.00%
2023/07/06	3	80.23	3	80.33	80.00	0	18,926	0.00%
2023/07/05	10	82.22	22	82.70	81.70	-12	18,912	-0.06%
2023/07/04	4	80.53	3	80.07	79.90	1	18,534	0.01%
2023/07/03	13	80.02	15.5	79.55	81.20	-2.5	18,386	-0.01%
2023/06/30	8	74.89	23	75.43	76.80	-15	18,127	-0.08%
2023/06/29	6	75.40	3	75.40	74.80	3	17,944	0.02%
2023/06/28	19.5	76.49	10	77.24	75.00	9.5	17,843	0.05%
2023/06/27	16	77.03	11	76.84	75.00	5	17,579	0.03%
2023/06/26	13	79.47	13.3	80.02	79.60	-0.3	17,295	0.00%
2023/06/21	30	83.63	30.3	83.36	82.20	-0.3	17,029	0.00%
2023/06/20	15	82.81	14	83.01	81.80	1	16,577	0.01%
2023/06/19	5	82.46	1	81.40	82.00	4	16,350	0.02%
2023/06/16	38	83.15	35	82.38	83.60	3	16,178	0.02%
2023/06/15	13	77.94	7	78.06	79.40	6	15,636	0.04%
2023/06/14	27	77.94	24	78.92	79.00	3	15,448	0.02%
2023/06/13	39	77.03	50	76.75	78.20	-11	15,043	-0.07%
2023/06/12	65	74.23	54.6	74.34	74.20	10.4	14,123	0.07%
2023/06/09	1	69.80	8.2	70.54	72.00	-7.2	13,152	-0.05%
2023/06/08	13	65.59	14	66.14	65.50	-1	13,004	-0.01%
2023/06/07	33	66.75	21	66.77	68.20	12	12,639	0.09%
2023/06/06	15	64.00	36	64.08	64.00	-21	12,037	-0.17%
2023/06/05	10.2	62.25	12	62.71	62.60	-1.8	11,588	-0.02%
2023/06/02	1	60.30	5	60.40	59.90	-4	11,161	-0.04%
2023/06/01	5.1	59.36	18	59.43	59.90	-12.9	10,951	-0.12%
2023/05/31	8.1	58.30	5	59.10	58.00	3.1	10,743	0.03%
2023/05/30	9	59.02	0.2	58.80	58.50	8.8	10,599	0.08%
2023/05/29	7	60.49	9	59.77	61.00	-2	10,304	-0.02%
2023/05/26	8	57.68	4	58.23	56.80	4	9,945	0.04%
2023/05/25	2	60.00	3	59.10	58.90	-1	9,715	-0.01%
2023/05/24	18.2	59.56	24	59.80	59.70	-5.8	9,565	-0.06%
2023/05/23	35	60.22	26.3	60.12	59.70	8.8	9,189	0.10%
2023/05/22	5	57.44	8	57.04	57.60	-3	8,693	-0.03%
2023/05/19	15	57.31	13	57.52	55.90	2	8,549	0.02%
2023/05/18	7	56.26	10	56.46	57.00	-3	8,065	-0.04%
2023/05/17	6.5	55.46	4	55.45	56.00	2.5	7,791	0.03%
2023/05/16	0	0.00	10.2	54.73	54.30	-10.2	7,546	-0.13%
2023/05/15	3	53.33	0	0.00	52.70	3	7,323	0.04%
2023/05/12	3	53.20	6	54.02	55.00	-3	7,155	-0.04%
2023/05/11	4.2	53.40	6	53.78	52.00	-1.8	6,911	-0.03%
2023/05/10	7.1	53.82	2	53.75	53.70	5.1	6,742	0.08%
2023/05/09	1	53.70	1	53.70	53.80	0	6,631	0.00%
2023/05/08	2	55.55	4	55.33	55.50	-2	6,492	-0.03%
2023/05/05	2	54.55	2	55.45	54.30	0	6,343	0.00%
2023/05/04	3	56.07	5	55.52	55.60	-2	6,216	-0.03%
2023/05/03	13	57.47	12	56.73	56.60	1	6,033	0.02%
2023/05/02	11	56.96	14	56.98	56.90	-3	5,775	-0.05%
2023/04/28	6	54.88	7	54.40	54.40	-1	5,440	-0.02%
2023/04/27	12	53.20	13	52.71	52.30	-1	5,192	-0.02%
2023/04/25	12	52.48	7	52.89	52.00	5	4,840	0.10%
2023/04/24	22	53.35	17	53.18	53.10	5	4,661	0.11%
2023/04/21	15	52.54	8	51.86	51.50	7	4,400	0.16%
2023/04/20	13	56.78	52	57.66	54.70	-39	4,074	-0.96%
2023/04/19	36	56.22	8	56.23	56.70	28	3,489	0.80%
2023/04/18	6	52.80	24	53.87	51.60	-18	3,111	-0.58%
2023/04/17	41	53.40	41.1	53.17	53.40	-0.1	2,863	0.00%
2023/04/14	113.1	49.98	369.1	50.24	49.35	-256	2,510	-10.19%	大買/大賣/鉅額交易
2023/04/13	1	48.40	1	49.90	48.00	0	2,258	0.00%
2023/04/12	5	49.11	56	49.65	49.55	-51	2,122	-2.40%
2023/04/11	6	46.50	8	47.36	48.45	-2	1,952	-0.10%
2023/04/10	22	46.79	32	45.88	45.60	-10	1,676	-0.60%
2023/04/07	0	43.05	1	43.60	42.85	-1	1,484	-0.07%
2023/03/31	2	43.10	3.3	44.06	44.30	-1.3	1,330	-0.10%
2023/03/30	0	0.00	5	42.00	41.95	-5	1,203	-0.42%
2023/03/29	0	0.00	3	40.58	40.65	-3	1,133	-0.26%
2023/03/28	2	40.45	6	40.06	40.20	-4	1,092	-0.37%
2023/03/27	1	39.70	7	40.54	39.80	-6	1,048	-0.57%
2023/03/24	1	38.85	1	39.10	38.90	0	990	0.00%
2023/03/21	0	0.00	1	39.15	39.10	-1	942	-0.11%
2023/03/20	1	38.10	8	38.12	38.10	-7	901	-0.78%
2023/03/17	0	0.00	7	38.15	37.70	-7	864	-0.81%
2023/03/16	5	36.50	1	35.60	36.50	4	780	0.51%
2023/03/15	6	36.30	0	0.00	36.10	6	741	0.81%
2023/03/14	0	0.00	12	35.73	36.45	-12	637	-1.88%
2023/03/13	3	36.00	0	0.00	35.55	3	613	0.49%
2023/03/09	0	0.00	1	34.75	34.60	-1	568	-0.18%
2023/03/02	1	32.70	0	0.00	32.75	1	512	0.20%
2023/02/20	1	31.70	30	32.31	32.50	-29	418	-6.93%
2023/02/17	6	32.25	83	32.21	32.20	-77	405	-19.00%
2023/02/16	1	31.20	1	31.45	31.60	0	362	0.00%
2023/02/15	0	0.00	1	31.50	31.25	-1	355	-0.28%
2023/02/08	0	29.60	0	0.00	29.40	0	326	0.00%
2023/01/13	2	28.55	0	0.00	28.55	2	327	0.61%
2023/01/12	1	28.80	5	28.98	28.85	-4	328	-1.22%
2023/01/11	1	28.85	0	0.00	28.95	1	328	0.30%
2023/01/09	5	28.75	0	0.00	28.75	5	328	1.52%
2022/12/29	0	0.00	0	28.20	28.05	0	335	0.00%
2022/12/28	4	27.85	0.1	27.90	27.90	3.9	337	1.14%
2022/12/27	1	28.50	1	28.45	28.50	0	334	0.00%
2022/12/26	1	28.60	1	28.40	28.40	0	333	0.00%
2022/12/23	0	0.00	1	28.00	28.35	-1	330	-0.30%
2022/12/16	4	28.69	0	0.00	28.25	4	319	1.25%
2022/12/15	0	0.00	1	28.95	29.15	-1	308	-0.32%
2022/12/12	2	27.25	0	0.00	27.50	2	283	0.70%
2022/12/07	2	27.70	0	0.00	27.40	2	283	0.71%
2022/12/06	10	28.15	0	0.00	27.80	10	279	3.58%
2022/12/05	10	28.40	0	0.00	28.45	10	273	3.65%
2022/11/30	5	26.80	0	0.00	27.50	5	254	1.96%
2022/11/29	5	26.35	0	0.00	26.80	5	247	2.02%
2022/11/22	25	26.32	0	0.00	26.30	25	249	10.03%
2022/11/21	0	0.00	2	26.30	26.30	-2	252	-0.79%
2022/11/18	55	27.24	3	27.10	26.90	52	263	19.74%
2022/11/15	0	0.00	1	26.35	26.80	-1	275	-0.36%
2022/11/14	2	25.95	0	0.00	26.00	2	274	0.73%
2022/11/08	1	25.20	2	25.28	25.25	-1	275	-0.36%
2022/11/02	4	25.04	0	0.00	25.00	4	270	1.48%
2022/10/21	1	24.80	0	0.00	24.80	1	249	0.40%
2022/10/19	1	25.70	0	0.00	25.45	1	245	0.41%
2022/10/18	1	25.55	0	0.00	25.80	1	243	0.41%
2022/10/17	3	25.05	0	0.00	25.15	3	242	1.24%
2022/09/29	0	0.00	40	27.96	27.70	-40	241	-16.59%
2022/09/27	0	29.00	0	0.00	29.00	0	242	0.01%
2022/09/16	0	0.00	1	30.75	30.80	-1	269	-0.37%
2022/08/31	0	0.00	1	30.75	30.70	-1	288	-0.35%
2022/08/30	1	30.80	0	0.00	30.70	1	290	0.34%
2022/08/25	31	32.05	0	0.00	31.90	31	284	10.90%
2022/08/22	0	0.00	2	35.75	35.75	-2	256	-0.78%
2022/08/19	1	35.75	1	35.80	35.80	0	251	0.00%
2022/08/18	10	35.46	0	0.00	35.60	10	248	4.02%
2022/08/16	20	34.50	0	0.00	34.55	20	232	8.60%
2022/08/15	20	34.30	0	0.00	34.35	20	230	8.66%
2022/08/11	52	33.97	2	34.00	34.00	50	228	21.89%
2022/07/25	15	33.02	0	0.00	32.90	15	240	6.24%
2022/07/06	0.1	29.50	0	0.00	29.00	0.1	264	0.03%
2022/07/05	2	30.05	0	0.00	29.95	2	271	0.74%
2022/06/20	2	34.60	0	0.00	33.75	2	289	0.69%
2022/06/08	1	37.70	0	0.00	37.50	1	322	0.31%
2022/06/02	0	0.00	2	37.20	37.00	-2	369	-0.54%
2022/06/01	0	0.00	1	37.00	36.75	-1	378	-0.26%
2022/05/30	0	0.00	0	35.70	35.60	0	386	-0.01%
2022/05/23	0	0.00	0	35.50	35.25	0	413	0.00%
2022/05/11	0.1	34.75	0	0.00	34.50	0.1	443	0.01%
2022/05/09	1	35.05	0	0.00	35.00	1	448	0.22%
2022/05/05	1	35.90	0	0.00	35.90	1	447	0.22%
2022/04/27	4	35.29	0	0.00	35.30	4	468	0.85%
2022/04/25	1	36.55	0	0.00	36.45	1	464	0.22%
2022/04/20	0	0.00	2	37.18	37.95	-2	468	-0.43%
2022/04/15	1	35.90	0	0.00	35.95	1	467	0.21%
2022/04/12	1	36.10	3	36.00	35.95	-2	482	-0.41%
2022/04/06	1	38.30	0	0.00	38.00	1	492	0.20%
2022/03/31	1	37.80	0	0.00	37.80	1	500	0.20%
2022/03/28	5	37.45	1	37.80	38.15	4	506	0.79%
2022/03/24	1	36.90	0	0.00	36.80	1	491	0.20%
2022/03/23	5	37.15	0	0.00	37.15	5	503	0.99%
2022/03/21	0	0.00	2	37.00	36.90	-2	515	-0.39%
2022/03/16	3	34.88	0	0.00	34.75	3	539	0.56%
2022/03/10	0.1	36.60	0	0.00	36.60	0.1	570	0.01%
2022/03/09	1	36.65	4	36.85	36.40	-3	568	-0.53%
2022/03/08	2	37.95	0	0.00	37.60	2	554	0.36%
2022/03/07	2	39.05	0	0.00	38.50	2	552	0.36%
2022/03/04	0	39.75	2	39.95	39.75	-2	554	-0.36%
2022/02/25	0	0.00	1	38.90	39.00	-1	942	-0.11%
2022/02/24	2	38.75	8	39.38	38.70	-6	954	-0.63%
2022/02/22	0	0.00	16	38.90	38.90	-16	948	-1.69%
2022/02/09	0	39.45	0	0.00	39.25	0	983	0.00%
2022/02/07	0	38.50	0	0.00	38.40	0	988	0.00%
2022/01/14	0	0.00	2	38.90	39.15	-2	1,052	-0.19%
2022/01/11	3	38.50	0	0.00	38.55	3	1,082	0.28%
2022/01/10	20	38.55	20	38.50	38.55	0	1,081	0.00%
2022/01/07	2	38.73	0	0.00	38.65	2	1,082	0.18%
2022/01/06	1	39.00	0	0.00	39.00	1	1,080	0.09%
2022/01/04	0	0.00	72	39.34	39.60	-72	1,085	-6.63%
2021/12/30	20	39.93	0	0.00	39.70	20	1,109	1.80%
2021/12/29	20	39.49	0	0.00	39.80	20	1,110	1.80%
2021/12/28	0	0.00	2	39.35	39.35	-2	1,112	-0.18%
2021/12/27	0	0.00	2	39.15	39.45	-2	1,122	-0.18%
2021/12/22	0	0.00	2	38.95	39.00	-2	1,130	-0.18%
2021/12/21	0	0.00	3	38.70	38.75	-3	1,134	-0.26%
2021/12/20	0	0.00	3	38.35	38.35	-3	1,137	-0.26%
2021/12/17	3	38.02	0	0.00	38.00	3	1,144	0.26%
2021/12/16	8	38.18	0	0.00	38.20	8	1,136	0.70%
2021/12/14	13	37.90	2	38.40	37.90	11	1,134	0.97%
2021/12/13	5	38.55	0	0.00	38.50	5	1,124	0.44%
2021/12/10	16	38.74	0	0.00	38.80	16	1,120	1.43%
2021/12/09	27	39.18	0	0.00	39.00	27	1,113	2.42%
2021/12/08	25	39.67	0	0.00	39.60	25	1,100	2.27%
2021/12/03	2	40.00	0	0.00	40.00	2	1,108	0.18%
2021/12/01	11	39.31	10	39.36	39.55	1	1,157	0.09%
2021/11/30	1	39.55	0	0.00	39.55	1	1,158	0.09%
2021/11/29	5	39.02	0	0.00	39.25	5	1,164	0.43%
2021/11/26	23	40.51	0	0.00	40.10	23	1,148	2.00%
2021/11/25	1	42.95	3	43.10	42.30	-2	1,114	-0.18%
2021/11/24	9	43.97	9	43.71	43.50	0	1,081	0.00%
2021/11/23	3	39.67	0	0.00	40.70	3	840	0.36%
2021/11/10	11	40.41	10	40.05	40.05	1	966	0.10%
2021/11/09	5	40.88	21	40.77	41.00	-16	972	-1.65%
2021/11/01	0	0.00	1	41.40	41.70	-1	1,177	-0.08%
2021/10/29	0	0.00	1	40.40	40.55	-1	1,199	-0.08%
2021/10/28	1	40.60	0	0.00	40.30	1	1,345	0.07%
2021/10/27	0	0.00	1	40.20	40.15	-1	1,359	-0.07%
2021/10/26	1	40.05	1	39.65	39.65	0	1,378	0.00%
2021/10/25	0	0.00	1	39.85	40.00	-1	1,383	-0.07%
2021/10/21	1	39.45	1	39.30	39.20	0	1,460	0.00%
2021/10/20	3	39.15	1	39.25	38.80	2	1,492	0.13%
2021/10/19	12	39.34	23	39.10	39.35	-11	1,540	-0.71%
2021/10/18	1	38.00	0	0.00	37.75	1	1,543	0.06%
2021/10/14	0	0.00	2	37.20	37.15	-2	1,615	-0.12%
2021/10/13	5	37.19	5	37.05	37.30	0	1,647	0.00%
2021/10/12	2	38.20	4	38.30	38.25	-2	1,730	-0.12%
2021/10/07	0	0.00	8	38.50	39.00	-8	1,824	-0.44%
2021/10/04	5	37.55	2	37.70	36.50	3	1,994	0.15%
2021/10/01	0	38.55	40	37.45	37.50	-40	2,006	-1.99%
2021/09/30	0	0.00	31	38.65	38.80	-31	2,044	-1.52%
2021/09/29	0	0.00	9	38.40	38.30	-9	2,079	-0.43%
2021/09/28	0	0.00	20	39.30	39.20	-20	2,109	-0.95%
2021/09/13	2	40.15	0	0.00	40.15	2	2,581	0.08%
2021/09/10	1	40.25	0	0.00	40.45	1	2,613	0.04%
2021/09/08	0.1	39.50	0	0.00	39.60	0.1	2,657	0.00%
2021/09/07	3	40.70	0	0.00	39.60	3	2,661	0.11%
2021/09/06	5	42.70	0	0.00	40.70	5	2,655	0.19%
2021/09/03	5	43.67	0	0.00	43.25	5	2,628	0.19%
2021/09/02	0	0.00	60	43.70	43.30	-60	2,648	-2.27%
2021/08/30	2	44.03	0	0.00	43.90	2	2,701	0.07%
2021/08/27	12	47.15	2	46.90	46.90	10	2,712	0.37%
2021/08/26	0	0.00	5	47.04	47.10	-5	2,701	-0.19%
2021/08/25	0	0.00	1	46.85	46.85	-1	2,722	-0.04%
2021/08/24	5	45.83	0	0.00	45.90	5	2,720	0.18%
2021/08/23	2	45.83	0	0.00	45.90	2	2,759	0.07%
2021/08/19	1	45.50	0	0.00	44.80	1	2,812	0.04%
2021/08/18	3	44.95	1	45.10	46.40	2	2,831	0.07%
2021/08/16	5	46.48	0	0.00	46.30	5	2,880	0.17%
2021/08/13	2	47.90	0	0.00	47.70	2	2,891	0.07%
2021/08/12	7	48.61	0	0.00	48.60	7	2,919	0.24%
2021/08/11	4	48.60	0	0.00	48.50	4	2,980	0.13%
2021/08/10	45	49.84	14	49.36	49.30	31	3,024	1.03%
2021/08/09	11	50.67	1	51.10	50.60	10	3,072	0.33%
2021/08/06	30	54.00	3	54.07	53.80	27	3,047	0.89%
2021/08/05	103	54.55	1	54.70	54.10	102	3,152	3.24%	大買/鉅額交易
2021/08/04	6	54.45	3	54.63	54.40	3	3,330	0.09%
2021/08/03	6	55.08	20	55.75	54.60	-14	3,463	-0.40%
2021/08/02	1	53.20	3	53.77	53.90	-2	3,378	-0.06%
2021/07/30	1	53.40	1	54.20	53.20	0	3,434	0.00%
2021/07/29	8	52.99	3	53.27	53.40	5	3,479	0.14%
2021/07/28	3	51.97	5	51.68	53.00	-2	3,551	-0.06%
2021/07/27	13	53.22	4	54.18	53.00	9	3,698	0.24%
2021/07/26	4	54.08	4	54.43	54.00	0	3,896	0.00%
2021/07/23	3	54.10	6	53.90	53.80	-3	4,227	-0.07%
2021/07/22	8	52.85	1	53.50	52.80	7	4,906	0.14%
2021/07/21	6	53.38	1	53.70	52.50	5	5,796	0.09%
2021/07/20	1	53.40	1	53.70	53.10	0	5,919	0.00%
2021/07/19	3	54.17	0	0.00	54.10	3	5,980	0.05%
2021/07/16	5	55.00	2	55.10	54.90	3	6,173	0.05%
2021/07/15	3	54.03	2	54.00	54.40	1	6,318	0.02%
2021/07/14	38	54.14	4	54.05	53.60	34	6,385	0.53%
2021/07/13	19	54.60	10	54.81	54.70	9	6,481	0.14%
2021/07/12	3	53.07	10	53.21	53.60	-7	6,465	-0.11%
2021/07/09	1	52.60	0	0.00	52.60	1	6,501	0.02%
2021/07/08	1	53.60	7	53.37	53.20	-6	6,645	-0.09%
2021/07/07	4	53.70	0	0.00	53.20	4	6,796	0.06%
2021/07/02	1	53.70	0	0.00	53.60	1	7,573	0.01%
2021/07/01	13	54.88	0	0.00	54.00	13	7,870	0.17%
2021/06/30	8	54.84	5	54.54	56.20	3	7,959	0.04%
2021/06/28	0	0.00	2	53.00	53.00	-2	7,979	-0.03%
2021/06/25	2	53.20	0	0.00	52.90	2	8,118	0.02%
2021/06/24	0	0.00	3	53.20	53.40	-3	8,468	-0.04%
2021/06/22	7	51.60	0	0.00	51.50	7	8,787	0.08%
2021/06/21	1	52.40	1	52.60	52.00	0	8,935	0.00%
2021/06/18	1	53.50	6	53.47	53.40	-5	8,969	-0.06%
2021/06/17	10	52.80	1	53.00	53.00	9	9,017	0.10%
2021/06/16	0	0.00	2	52.65	52.20	-2	9,056	-0.02%
2021/06/08	1	53.50	0	0.00	53.30	1	9,572	0.01%
2021/06/07	0	0.00	12	52.02	52.70	-12	9,647	-0.12%
2021/06/03	0	0.00	1	52.70	52.70	-1	9,675	-0.01%
2021/06/02	2	52.15	1	52.40	52.20	1	9,744	0.01%
2021/05/31	0	0.00	1	52.80	52.40	-1	9,767	-0.01%
2021/05/28	0.1	51.50	1	51.50	51.60	-1	9,821	-0.01%
2021/05/26	10	50.20	5	50.40	50.60	5	10,269	0.05%
2021/05/25	6	51.12	0	0.00	50.70	6	10,416	0.06%
2021/05/19	18	48.88	1	48.05	48.90	17	12,591	0.14%
2021/05/18	4	47.35	4	45.96	47.55	0	12,771	0.00%
2021/05/17	8	44.88	7	45.41	43.25	1	12,829	0.01%
2021/05/14	13	48.20	9	47.81	47.85	4	12,759	0.03%
2021/05/13	16	47.49	2	47.45	47.30	14	12,711	0.11%
2021/05/12	4	49.00	11	46.76	46.85	-7	12,619	-0.06%
2021/05/11	3	52.10	5	53.16	51.30	-2	12,429	-0.02%
2021/05/10	10	56.45	5	56.30	56.20	5	12,281	0.04%
2021/05/07	2	56.40	3	57.13	57.60	-1	12,262	-0.01%
2021/05/06	0	0.00	7	55.36	56.20	-7	12,215	-0.06%
2021/05/05	0	0.00	1	54.40	55.20	-1	12,182	-0.01%
2021/05/04	16	55.58	22	54.50	55.40	-6	12,136	-0.05%
2021/05/03	22	57.93	10	57.91	56.50	12	11,957	0.10%
2021/04/29	37	62.05	3	61.30	60.50	34	11,757	0.29%
2021/04/28	54	65.50	66	65.67	64.00	-12	11,431	-0.10%
2021/04/27	23	64.06	42	63.53	66.20	-19	10,762	-0.18%
2021/04/26	31	60.28	2	60.20	60.20	29	9,870	0.29%
2021/04/23	7	58.61	1	58.80	58.70	6	9,753	0.06%
2021/04/22	1	60.10	2	59.60	58.40	-1	9,715	-0.01%
2021/04/21	1	60.50	6	60.45	60.40	-5	9,543	-0.05%
2021/04/20	0	0.00	12	59.04	59.20	-12	9,330	-0.13%
2021/04/19	3	58.83	4	59.58	58.20	-1	9,285	-0.01%
2021/04/16	4	58.35	4	58.30	58.20	0	9,155	0.00%
2021/04/15	0	0.00	4	58.43	59.00	-4	9,124	-0.04%
2021/04/14	10	57.63	4	58.05	57.70	6	9,068	0.07%
2021/04/13	5	60.90	0	0.00	58.50	5	8,985	0.06%
2021/04/12	33	61.46	23	61.53	60.40	10	8,875	0.11%
2021/04/09	6	58.78	4	59.00	58.50	2	8,481	0.02%
2021/04/08	13	60.54	15	60.26	59.80	-2	8,379	-0.02%
2021/04/07	10	60.22	25	60.20	62.20	-15	8,163	-0.18%
2021/04/06	1	57.80	13	58.11	58.90	-12	7,958	-0.15%
2021/04/01	6	56.58	0	0.00	56.40	6	8,183	0.07%
2021/03/31	15	57.16	19	57.11	56.70	-4	8,243	-0.05%
2021/03/30	11	57.23	17	57.38	57.80	-6	8,167	-0.07%
2021/03/29	9	56.96	15	57.18	56.80	-6	8,044	-0.07%
2021/03/26	5	56.08	6	55.72	54.80	-1	7,706	-0.01%
2021/03/25	10	56.31	2	57.05	54.70	8	7,612	0.11%
2021/03/24	10	55.40	15	54.04	56.30	-5	7,405	-0.07%
2021/03/23	2	52.40	0	0.00	52.40	2	7,319	0.03%
2021/03/22	3	53.10	0	0.00	53.10	3	7,292	0.04%
2021/03/19	1	53.80	0	0.00	54.00	1	7,323	0.01%
2021/03/18	9	53.82	2	53.90	53.80	7	7,372	0.09%
2021/03/17	14	54.08	2	54.45	54.30	12	7,358	0.16%
2021/03/16	4	55.25	21	54.55	54.60	-17	7,360	-0.23%
2021/03/15	2	53.75	0	0.00	54.00	2	7,383	0.03%
2021/03/12	10	54.80	20	55.40	54.80	-10	7,351	-0.14%
2021/03/11	12	56.38	14	56.74	57.00	-2	7,247	-0.03%
2021/03/10	13	54.44	2	54.60	54.70	11	7,262	0.15%
2021/03/09	3	53.00	5	53.26	54.10	-2	7,713	-0.03%
2021/03/08	7	53.37	1	54.00	53.00	6	7,739	0.08%
2021/03/05	0	53.00	0	0.00	52.20	0	7,759	0.00%
2021/03/04	1	52.50	16	52.61	52.50	-15	7,809	-0.19%
2021/03/03	16	53.21	0	0.00	53.50	16	8,017	0.20%
2021/03/02	5	54.92	72	55.96	51.70	-67	8,078	-0.83%
2021/02/26	4	55.85	21	56.00	57.00	-17	7,963	-0.21%
2021/02/25	32	63.71	18.2	61.59	62.00	13.9	7,698	0.18%
2021/02/24	91.1	62.54	35.2	61.17	62.00	55.9	7,580	0.74%
2021/02/23	15.3	59.24	12	60.06	62.00	3.3	7,130	0.05%
2021/02/22	10	54.80	4	57.05	57.60	6	6,411	0.09%
2021/02/19	4	50.56	14	51.45	52.40	-10	6,230	-0.16%
2021/02/18	5	48.00	8	47.51	47.70	-3	5,582	-0.05%
2021/02/17	4	45.50	5	45.73	45.90	-1	5,386	-0.02%
2021/02/04	10	43.60	0	0.00	43.55	10	5,435	0.18%
2021/02/03	0	43.00	0	0.00	42.50	0	5,464	0.00%
2021/02/01	1	41.85	1	42.30	42.10	0	5,661	0.00%
2021/01/28	0	0.00	1	43.15	42.80	-1	5,728	-0.02%
2021/01/26	1	42.50	0	0.00	42.00	1	5,718	0.02%
2021/01/25	2	41.50	5	42.00	42.30	-3	5,710	-0.05%
2021/01/22	10	41.00	1	41.90	41.75	9	5,737	0.16%
2021/01/21	6	41.73	1	41.00	40.70	5	5,760	0.09%
2021/01/20	0	0.00	1	43.05	41.10	-1	5,767	-0.02%
2021/01/19	2	43.15	3	43.27	42.85	-1	5,729	-0.02%
2021/01/18	11	43.26	1	43.20	42.85	10	5,743	0.17%
2021/01/15	1	44.10	2	43.93	43.70	-1	5,725	-0.02%
2021/01/12	0	0.00	1	44.10	43.20	-1	5,714	-0.02%
2021/01/11	0	0.00	1	44.65	44.40	-1	5,707	-0.02%
2021/01/08	3	44.87	2	45.28	44.20	1	5,821	0.02%
2021/01/07	1	44.05	0	0.00	43.95	1	6,164	0.02%
2021/01/06	2	44.40	0	0.00	43.90	2	6,462	0.03%
2021/01/05	0	0.00	1	45.20	45.15	-1	6,407	-0.02%
2021/01/04	1	44.55	2	44.30	44.40	-1	6,393	-0.02%
2020/12/30	1	44.70	0	0.00	44.80	1	6,435	0.02%
2020/12/29	1	45.50	3	46.52	45.50	-2	6,416	-0.03%
2020/12/28	12	47.75	15	47.34	47.15	-3	6,317	-0.05%
2020/12/25	9	46.17	2	46.10	46.20	7	5,901	0.12%
2020/12/24	0	0.00	2	44.25	44.00	-2	5,814	-0.03%
2020/12/21	2	43.10	2	43.08	43.35	0	6,031	0.00%
2020/12/17	0	0.00	1	45.20	43.95	-1	6,167	-0.02%
2020/12/15	3	45.25	1	44.95	44.60	2	6,182	0.03%
2020/12/11	0	0.00	1	45.10	44.95	-1	6,231	-0.02%
2020/12/10	4	45.70	3	45.82	45.55	1	6,286	0.02%
2020/12/09	6	46.65	2	46.55	46.60	4	6,404	0.06%
2020/12/08	1	44.60	2	45.33	45.65	-1	6,589	-0.02%
2020/12/07	1	45.00	3	45.18	45.40	-2	6,993	-0.03%
2020/12/04	8	46.44	10	46.23	46.40	-2	7,338	-0.03%
2020/12/03	32	46.82	29	47.18	46.80	3	7,607	0.04%
2020/12/02	2	45.00	0	0.00	45.00	2	7,408	0.03%
2020/12/01	4	45.00	8	45.14	44.85	-4	7,721	-0.05%
2020/11/30	5	44.64	1	45.05	44.20	4	8,099	0.05%
2020/11/27	8	44.75	8	45.18	45.25	0	8,484	0.00%
2020/11/26	2	43.15	7	44.11	44.60	-5	8,462	-0.06%
2020/11/25	2	42.90	2	42.35	42.10	0	8,721	0.00%
2020/11/24	3	43.75	3	43.70	43.10	0	9,288	0.00%
2020/11/23	1	43.85	4	43.80	43.80	-3	9,394	-0.03%
2020/11/20	1	43.85	1	44.30	43.85	0	9,633	0.00%
2020/11/19	1	44.70	17	44.09	43.90	-16	9,908	-0.16%
2020/11/18	2	43.05	3	42.90	42.95	-1	9,891	-0.01%
2020/11/17	2	42.48	2	42.38	42.10	0	9,865	0.00%
2020/11/16	4	42.50	7	42.71	42.90	-3	9,928	-0.03%
2020/11/13	21	43.20	88	42.99	42.95	-67	9,970	-0.67%
2020/11/12	0	0.00	25	41.86	41.95	-25	9,868	-0.25%
2020/11/11	1	41.30	1	41.95	42.30	0	9,903	0.00%
2020/11/10	3	41.77	20	41.23	41.15	-17	9,919	-0.17%
2020/11/09	6	42.32	83	42.59	43.15	-77	9,890	-0.78%
2020/11/06	2	41.88	4	42.13	41.50	-2	9,804	-0.02%
2020/11/05	2	40.13	1	40.30	40.25	1	9,796	0.01%
2020/11/04	0	0.00	1	39.95	39.90	-1	9,815	-0.01%
2020/11/03	2	39.55	41	39.62	39.35	-39	9,851	-0.40%
2020/10/30	0.5	39.50	3	38.95	38.90	-2.5	9,922	-0.03%
2020/10/29	41	40.13	0	0.00	40.10	41	9,999	0.41%
2020/10/28	1	41.15	0	0.00	40.40	1	9,958	0.01%
2020/10/26	3	41.35	1	41.75	41.10	2	9,907	0.02%
2020/10/22	5	41.26	1	41.65	41.60	4	9,904	0.04%
2020/10/21	1	42.95	1	42.40	42.20	0	9,878	0.00%
2020/10/20	1	43.05	0	0.00	42.85	1	9,869	0.01%
2020/10/19	2	42.70	0	0.00	42.75	2	9,853	0.02%
2020/10/16	1	45.00	4	44.81	42.90	-3	9,851	-0.03%
2020/10/15	18	45.83	23	46.10	44.35	-5	9,731	-0.05%
2020/10/14	21	44.62	16	44.82	45.50	5	9,337	0.05%
2020/10/13	1	41.05	1	41.55	41.60	0	9,032	0.00%
2020/10/12	2	42.15	3	41.75	41.70	-1	9,014	-0.01%
2020/10/08	219	42.75	19	42.97	42.25	200	8,977	2.23%	大買/鉅額交易
2020/10/07	6	42.29	0	0.00	42.70	6	8,888	0.07%
2020/10/06	1	42.20	0	0.00	42.20	1	8,877	0.01%
2020/09/29	3	40.90	0	0.00	40.55	3	8,924	0.03%
2020/09/28	0	0.00	1	42.00	41.80	-1	9,002	-0.01%
2020/09/25	1	41.50	0	0.00	39.85	1	9,070	0.01%
2020/09/24	0	0.00	1	41.55	41.25	-1	9,153	-0.01%
2020/09/23	3	42.83	0	0.00	42.60	3	9,105	0.03%
2020/09/22	1	42.25	0	0.00	42.25	1	9,036	0.01%
2020/09/21	0	0.00	12	44.09	43.85	-12	8,908	-0.13%
2020/09/17	0	0.00	1	44.25	44.70	-1	8,775	-0.01%
2020/09/16	22	44.45	20	45.15	44.35	2	8,703	0.02%
2020/09/15	13	43.73	12	44.65	44.65	1	8,526	0.01%
2020/09/14	24	44.30	22	44.38	44.10	2	8,427	0.02%
2020/09/11	22	43.46	33.4	44.02	43.95	-11.4	8,259	-0.14%
2020/09/10	26.5	48.45	17	49.14	46.00	9.5	7,942	0.12%
2020/09/09	16.2	49.51	21	49.59	50.70	-4.8	7,501	-0.06%
2020/09/08	10.2	48.54	12	48.36	48.40	-1.8	7,051	-0.03%
2020/09/07	10	48.00	8	46.88	45.40	2	6,722	0.03%
2020/09/04	42	48.81	38	48.60	48.50	4	6,500	0.06%
2020/09/03	24	49.21	10.5	49.36	48.25	13.6	6,166	0.22%
2020/09/02	17	48.08	164	46.93	49.20	-147	5,732	-2.56%	大賣/鉅額交易
2020/09/01	36.3	45.00	57	45.84	44.75	-20.8	5,337	-0.39%
2020/08/31	208.2	45.05	105	45.77	45.45	103.2	5,126	2.01%	大買/大賣/鉅額交易
2020/08/28	106	45.15	76	45.00	44.60	30	4,766	0.63%	大買/
2020/08/27	0	0.00	4	42.20	42.40	-4	4,190	-0.10%
2020/08/26	21	37.91	36	38.11	38.55	-15	4,145	-0.36%
2020/08/25	17	36.65	15	36.15	36.70	2	3,926	0.05%
2020/08/24	3	34.07	85	34.14	34.60	-82	3,605	-2.27%
2020/08/21	0	0.00	1	32.35	32.75	-1	3,551	-0.03%
2020/08/20	2	32.58	1	31.45	32.00	1	3,590	0.03%
2020/08/19	0	0.00	1	33.60	33.30	-1	3,502	-0.03%
2020/08/18	1	33.15	0	0.00	33.00	1	3,412	0.03%
2020/08/17	0	0.00	1	33.25	33.50	-1	3,398	-0.03%
2020/08/14	1	32.90	0	0.00	32.85	1	3,384	0.03%
2020/08/13	0	0.00	1	32.20	33.15	-1	3,322	-0.03%
2020/08/10	1	31.60	3	31.73	32.00	-2	3,200	-0.06%
2020/08/07	1	31.45	0	0.00	31.45	1	3,205	0.03%
2020/08/06	0	0.00	4	31.39	31.35	-4	3,205	-0.12%
2020/08/05	0	0.00	100	31.48	31.35	-100	3,346	-2.99%
2020/08/04	0	0.00	201	31.57	32.15	-201	3,288	-6.11%	大賣/鉅額交易
2020/08/03	30	30.20	0	0.00	30.15	30	3,198	0.94%
2020/07/31	90	30.04	0	0.00	30.15	90	3,193	2.82%
2020/07/30	101	30.03	0	0.00	30.10	101	3,199	3.16%	大買/鉅額交易
2020/07/29	100	29.66	7	29.46	30.00	93	3,200	2.91%
2020/07/28	1	28.70	0	0.00	28.40	1	3,195	0.03%
2020/07/27	1	29.80	0	0.00	29.30	1	3,192	0.03%
2020/07/22	0	0.00	0	30.30	30.40	0	3,136	0.00%
2020/07/21	0	0.00	6	30.26	30.10	-6	3,087	-0.19%
2020/07/17	11	29.58	1	29.75	29.70	10	3,040	0.33%
2020/07/15	10	29.60	1	29.35	29.30	9	3,055	0.29%
2020/07/14	1	29.75	1	29.55	29.55	0	3,090	0.00%
2020/07/13	11	30.09	1	30.25	29.95	10	3,073	0.33%
2020/07/10	8	29.85	2	30.55	29.75	6	3,049	0.20%
2020/07/09	1	29.95	0	0.00	30.30	1	2,978	0.03%
2020/07/08	11	30.29	0	0.00	30.25	11	2,935	0.37%
2020/07/07	22	29.58	6	29.88	30.15	16	2,884	0.55%
2020/07/06	5	30.82	25	30.94	30.70	-20	2,752	-0.73%
2020/07/03	27	30.18	45	29.76	29.45	-18	2,559	-0.70%
2020/07/02	1	28.10	0	0.00	28.35	1	2,348	0.04%
2020/07/01	1	27.60	2	27.70	27.75	-1	2,318	-0.04%
2020/06/23	1	27.95	0	0.00	27.85	1	2,291	0.04%
2020/06/22	2	28.00	0	0.00	28.10	2	2,279	0.09%
2020/06/19	0	0.00	10	27.95	28.10	-10	2,270	-0.44%
2020/06/16	0	0.00	20	27.80	27.80	-20	2,197	-0.91%
2020/06/12	20	26.36	0	0.00	27.25	20	2,165	0.92%
2020/06/11	0	0.00	10	27.20	26.90	-10	2,117	-0.47%
2020/06/10	1	28.10	0	0.00	27.95	1	2,050	0.05%
2020/06/09	0	0.00	1	28.70	28.35	-1	2,036	-0.05%
2020/06/08	11	28.95	30	28.65	28.30	-19	1,991	-0.95%
2020/06/05	0	0.00	1	28.30	28.40	-1	1,915	-0.05%
2020/06/04	6	28.46	21	28.41	28.45	-15	1,892	-0.79%
2020/06/03	10	28.55	5	28.35	28.00	5	1,843	0.27%
2020/06/02	3	28.37	1	28.10	27.75	2	1,778	0.11%
2020/06/01	20	27.90	6	27.79	27.40	14	1,650	0.85%
2020/05/29	0	0.00	1	27.45	27.35	-1	1,567	-0.06%
2020/05/28	9	27.64	6	27.80	27.00	3	1,551	0.19%
2020/05/27	13	27.63	17	27.46	27.80	-4	1,456	-0.27%
2020/05/26	8	26.79	1	26.85	26.85	7	1,368	0.51%
2020/05/25	7	26.46	2	26.90	26.80	5	1,350	0.37%
2020/05/22	0	0.00	3	27.05	26.75	-3	1,335	-0.22%
2020/05/21	3	27.37	4	27.20	27.35	-1	1,297	-0.08%
2020/05/20	10	26.75	0	0.00	26.70	10	1,223	0.82%
2020/05/19	25	27.05	20	26.80	26.80	5	1,210	0.41%
2020/05/18	2	26.00	0	0.00	26.50	2	1,174	0.17%
2020/05/15	20	26.40	6	26.43	26.50	14	1,153	1.21%
2020/05/14	7	26.44	4	27.00	26.50	3	1,113	0.27%
2020/05/13	4	26.91	2	26.63	27.15	2	1,063	0.19%
2020/05/12	5	26.12	8	26.81	26.70	-3	999	-0.30%
2020/05/11	0	0.00	1	24.80	24.60	-1	820	-0.12%
2020/05/08	2	24.20	1	24.70	24.20	1	794	0.13%
2020/05/07	0	0.00	2	23.58	23.50	-2	759	-0.26%
2020/05/04	2	23.30	1	23.35	23.40	1	722	0.14%
2020/04/30	0	0.00	3	23.40	23.40	-3	696	-0.43%
2020/04/29	4	22.80	0	0.00	22.75	4	683	0.58%
2020/04/27	0	0.00	1	22.20	22.35	-1	703	-0.14%
2020/04/23	0	0.00	1	22.00	22.20	-1	704	-0.14%
2020/04/22	2	21.70	0	0.00	21.85	2	709	0.28%
2020/04/20	2	23.05	1	23.40	22.40	1	752	0.13%
2020/04/17	0	0.00	5	23.06	22.75	-5	710	-0.70%
2020/04/15	3	21.97	0	0.00	21.85	3	690	0.43%
2020/04/14	3	21.10	5	21.24	21.80	-2	705	-0.28%
2020/04/13	0	0.00	7	21.05	21.15	-7	701	-1.00%
2020/04/09	2	20.88	15	20.80	20.85	-13	707	-1.84%
2020/04/06	0	0.00	2	18.90	18.90	-2	700	-0.29%
2020/03/20	1	17.35	1	17.35	17.35	0	738	0.00%
2020/03/19	1	15.80	11	16.31	15.80	-10	735	-1.36%
2020/03/16	1	18.90	2	19.10	18.80	-1	780	-0.13%
2020/03/13	3	18.25	0	0.00	19.00	3	849	0.35%
2020/03/12	4	20.65	0	0.00	20.25	4	865	0.46%
2020/03/11	5	22.58	0	0.00	22.20	5	889	0.56%
2020/03/10	1	22.20	0	0.00	22.50	1	901	0.11%
2020/03/09	6	22.86	0	0.00	22.85	6	903	0.66%
2020/03/03	1	23.90	0	0.00	23.85	1	1,162	0.09%
2020/01/30	1	24.85	0	0.00	24.75	1	2,005	0.05%
2020/01/20	10	27.50	0	0.00	27.45	10	1,982	0.50%
2020/01/17	10	27.50	0	0.00	27.55	10	1,990	0.50%
2020/01/13	15	27.10	30	27.15	27.25	-15	1,954	-0.77%
2020/01/10	10	27.00	4	26.95	26.85	6	1,954	0.31%
2020/01/09	4	26.80	0	0.00	26.95	4	1,944	0.21%
2020/01/08	10	25.55	6	25.65	25.60	4	1,930	0.21%
2020/01/03	40	26.73	0	0.00	26.65	40	1,948	2.05%
2019/12/23	4	27.05	0	0.00	27.00	4	1,990	0.20%
2019/12/20	32	27.00	0	0.00	27.00	32	2,019	1.58%
2019/12/18	4	26.95	0	0.00	27.00	4	2,066	0.19%
2019/12/17	0	0.00	1	27.20	27.30	-1	2,060	-0.05%
2019/12/13	1	27.00	0	0.00	26.90	1	2,051	0.05%
2019/12/12	4	27.35	6	27.20	27.15	-2	2,031	-0.10%
2019/12/10	4	27.83	4	27.84	28.00	0	2,014	0.00%
2019/12/09	4	27.71	8	27.68	28.15	-4	1,941	-0.21%
2019/12/04	4	28.10	0	0.00	28.05	4	1,849	0.22%
2019/12/03	0	0.00	3	28.03	28.30	-3	1,847	-0.16%
2019/12/02	1	27.80	3	27.88	27.75	-2	1,829	-0.11%
2019/11/29	5	29.25	5	28.70	28.70	0	1,802	0.00%
2019/11/28	7	29.46	17	29.55	29.90	-10	1,784	-0.56%
2019/11/26	1	27.85	0	0.00	27.60	1	1,626	0.06%
2019/11/25	1	28.20	0	0.00	28.05	1	1,602	0.06%
2019/11/21	6	28.69	6	28.66	28.65	0	1,593	0.00%
2019/11/20	1	28.20	0	0.00	28.20	1	1,616	0.06%
2019/11/19	7	28.35	6	28.67	28.20	1	1,619	0.06%
2019/11/18	2	28.78	4	28.90	28.70	-2	1,585	-0.13%
2019/11/15	2	28.45	2	28.40	28.65	0	1,490	0.00%
2019/11/14	13	28.34	14	28.41	28.50	-1	1,430	-0.07%
2019/11/13	2	27.90	4	28.06	27.75	-2	1,351	-0.15%
2019/11/12	8	27.82	2	27.95	27.70	6	1,313	0.46%
2019/11/11	3	28.05	15	27.85	27.65	-12	1,271	-0.94%
2019/11/08	0	0.00	5	27.31	27.40	-5	1,178	-0.42%
2019/11/07	2	27.38	2	27.10	26.95	0	1,095	0.00%
2019/11/06	4	26.73	1	26.80	26.95	3	1,006	0.30%
2019/11/05	1	26.10	0	0.00	26.70	1	970	0.10%
2019/10/25	1	25.75	3	26.00	25.70	-2	900	-0.22%
2019/10/24	2	25.98	0	0.00	26.15	2	909	0.22%
2019/10/22	1	25.90	0	0.00	25.80	1	901	0.11%
2019/10/17	0	0.00	1	25.40	25.50	-1	873	-0.11%
2019/10/16	1	25.30	0	0.00	25.25	1	872	0.11%
2019/10/15	0	0.00	5	25.70	25.50	-5	864	-0.58%
2019/10/14	5	25.95	4	26.00	26.10	1	853	0.12%
2019/10/04	2	25.35	0	0.00	25.40	2	802	0.25%
2019/10/03	0	0.00	1	24.90	25.35	-1	802	-0.12%
2019/10/02	0	0.00	2	25.20	25.15	-2	798	-0.25%
2019/09/27	0	0.00	1	25.75	25.55	-1	789	-0.13%
2019/09/26	3	27.03	0	0.00	26.45	3	771	0.39%
2019/09/25	4	26.40	0	0.00	26.40	4	731	0.55%
2019/09/24	1	26.45	2	25.70	25.95	-1	700	-0.14%
2019/09/10	0	0.00	1	25.05	24.90	-1	596	-0.17%
2019/09/09	0	0.00	2	25.20	24.95	-2	591	-0.34%
2019/09/02	2	24.93	30	25.09	25.35	-28	555	-5.04%
2019/08/30	0	0.00	5	24.24	24.90	-5	491	-1.02%
2019/08/26	1	23.75	2	23.90	23.70	-1	452	-0.22%
2019/08/23	7	24.33	7	24.49	24.55	0	440	0.00%
2019/08/20	1	23.20	0	0.00	23.05	1	367	0.27%
2019/08/15	0	0.00	1	22.60	22.85	-1	373	-0.27%
2019/08/14	0	0.00	3	23.00	22.80	-3	375	-0.80%
2019/08/13	0	0.00	1	22.90	22.75	-1	370	-0.27%
2019/08/08	2	23.00	1	23.00	22.85	1	368	0.27%
2019/08/07	4	24.26	0	0.00	24.20	4	354	1.13%
2019/08/06	4	23.93	0	0.00	24.40	4	344	1.16%
2019/08/05	3	24.67	2	24.65	24.65	1	345	0.29%
2019/08/02	3	24.70	8	24.60	24.70	-5	349	-1.43%
2019/08/01	8	25.16	2	25.10	25.10	6	357	1.68%
2019/07/30	8	25.48	1	25.95	25.35	7	369	1.90%
2019/07/29	1	25.85	6	25.75	25.75	-5	370	-1.35%
2019/07/26	4	25.84	0	0.00	25.70	4	368	1.09%
2019/07/25	0	0.00	4	25.15	25.25	-4	349	-1.15%
2019/07/19	2	24.95	2	24.95	24.90	0	373	0.00%
2019/07/17	0	0.00	2	25.00	25.10	-2	394	-0.51%
2019/07/15	0	0.00	1	24.85	24.85	-1	547	-0.18%
2019/07/12	4	24.90	1	24.95	24.80	3	582	0.51%
2019/07/11	2	24.95	0	0.00	24.80	2	603	0.33%
2019/07/09	2	24.88	0	0.00	24.70	2	746	0.27%
2019/07/08	3	25.12	0	0.00	25.10	3	756	0.40%
2019/07/05	2	25.23	0	0.00	25.25	2	784	0.25%
2019/06/21	1	25.50	1	25.40	25.40	0	1,228	0.00%
2019/06/19	3	24.22	0	0.00	24.15	3	1,213	0.25%
2019/06/18	0	0.00	1	24.15	24.00	-1	1,217	-0.08%
2019/06/13	1	24.20	1	24.10	23.95	0	1,347	0.00%
2019/06/12	1	23.90	0	0.00	23.75	1	1,359	0.07%
2019/05/28	1	23.15	0	0.00	23.30	1	1,894	0.05%
2019/05/17	3	24.00	0	0.00	23.85	3	2,093	0.14%
2019/05/09	2	25.60	0	0.00	25.10	2	2,260	0.09%
2019/05/07	1	26.90	0	0.00	26.50	1	2,247	0.04%
2019/05/03	0	0.00	2	27.50	27.45	-2	2,233	-0.09%
2019/04/29	1	27.70	0	0.00	27.20	1	2,226	0.04%
2019/04/26	1	27.80	0	0.00	27.70	1	2,218	0.05%
2019/04/23	5	28.25	0	0.00	28.05	5	2,200	0.23%
2019/04/22	1	29.00	1	28.90	28.75	0	2,183	0.00%
2019/04/19	12	29.08	10	29.40	29.35	2	2,157	0.09%
2019/04/16	20	28.56	24	28.51	28.65	-4	1,985	-0.20%
2019/04/11	10	27.90	1	28.05	27.90	9	1,837	0.49%
2019/04/10	1	27.50	5	27.55	27.50	-4	1,812	-0.22%
2019/04/09	4	27.65	0	0.00	27.70	4	1,797	0.22%
2019/04/08	0	0.00	5	28.05	28.15	-5	1,781	-0.28%
2019/04/03	32	28.45	22	28.69	28.40	10	1,766	0.57%
2019/04/02	0	0.00	5	28.10	28.20	-5	1,645	-0.30%
2019/04/01	0	0.00	5	27.25	27.25	-5	1,605	-0.31%
2019/03/29	0	0.00	4	27.68	27.55	-4	1,586	-0.25%
2019/03/28	4	27.95	4	27.95	27.70	0	1,574	0.00%
2019/03/27	5	28.44	13	28.30	28.40	-8	1,563	-0.51%
2019/03/26	10	27.07	5	27.50	27.95	5	1,434	0.35%
2019/03/25	2	26.70	0	0.00	26.70	2	1,412	0.14%
2019/03/19	5	28.51	3	28.15	28.05	2	1,532	0.13%
2019/03/13	0	0.00	10.3	27.45	27.40	-10.3	1,402	-0.73%
2019/03/11	1	28.15	6	27.73	27.50	-5	1,345	-0.37%
2019/03/07	10	27.50	0	0.00	27.20	10	1,308	0.76%
2019/03/06	1	27.20	3	27.25	28.00	-2	1,268	-0.16%
2019/03/05	17	27.06	0	0.00	27.15	17	1,186	1.43%
2019/02/14	0	0.00	2	25.33	25.25	-2	686	-0.29%
2019/02/12	2	25.20	0	0.00	25.15	2	639	0.31%
2018/12/14	1	24.20	1	26.00	25.60	0	548	0.00%
2018/11/26	0	0.00	1	22.95	23.00	-1	458	-0.22%
2018/11/22	0	0.00	1	22.90	22.85	-1	529	-0.19%
2018/11/20	2	22.60	0	0.00	22.55	2	561	0.36%
2018/08/29	1	30.75	0	0.00	31.30	1	1,919	0.05%
2018/08/27	0	0.00	5	30.60	30.75	-5	1,912	-0.26%
2018/08/16	3	29.40	3	29.75	29.85	0	1,985	0.00%
2018/08/15	5	29.85	0	0.00	29.95	5	1,977	0.25%
2018/08/06	0	0.00	2	34.30	34.10	-2	1,858	-0.11%
2018/07/25	0	0.00	3	33.62	34.30	-3	1,890	-0.16%
2018/07/24	2	33.45	0	0.00	33.40	2	1,860	0.11%
2018/07/16	0	0.00	1	33.10	33.10	-1	1,869	-0.05%
2018/07/13	1	33.70	0	0.00	33.15	1	1,874	0.05%
2018/07/12	0	0.00	1	33.05	33.40	-1	1,870	-0.05%
2018/07/11	2	32.95	0	0.00	32.90	2	1,875	0.11%
2018/07/03	0	0.00	4	33.50	32.55	-4	1,912	-0.21%
2018/06/29	2	33.80	0	0.00	33.55	2	1,897	0.11%
2018/06/25	4	34.08	0	0.00	33.80	4	1,822	0.22%
2018/06/22	0	0.00	11	34.09	34.00	-11	1,815	-0.61%
2018/06/21	11	34.18	6	34.50	34.00	5	1,809	0.28%
2018/06/20	6	33.75	14	34.00	33.70	-8	1,815	-0.44%
2018/06/13	4	36.10	6	35.95	36.00	-2	1,677	-0.12%
2018/06/12	16	34.67	1	35.70	35.00	15	1,470	1.02%
2018/06/08	6	35.36	13	35.43	34.85	-7	1,339	-0.52%
2018/06/05	0	0.00	8	32.60	32.55	-8	1,081	-0.74%
2018/06/04	5	32.40	2	32.50	32.45	3	1,069	0.28%
2018/06/01	1	32.85	0	0.00	32.05	1	1,082	0.09%
2018/05/31	1	32.30	0	0.00	32.25	1	1,056	0.09%
2018/05/18	0	0.00	1	32.45	31.90	-1	1,231	-0.08%
2018/05/15	0	0.00	1	31.90	31.55	-1	1,303	-0.08%
2018/05/14	0	0.00	1	31.70	31.80	-1	1,355	-0.07%
2018/05/11	1	31.85	0	0.00	31.40	1	1,357	0.07%
2018/05/10	8	31.80	0	0.00	31.70	8	1,349	0.59%
2018/05/04	2	29.98	0	0.00	29.85	2	1,326	0.15%
2018/04/24	5	30.80	5	30.95	30.65	0	1,470	0.00%
2018/04/23	10	31.98	10	31.60	31.60	0	1,468	0.00%
2018/04/18	0	31.70	0	0.00	31.65	0	1,485	0.00%
2018/04/17	0	32.00	0	0.00	31.95	0	1,501	0.00%
2018/04/16	1	32.10	0	0.00	32.25	1	1,546	0.06%
2018/04/13	0	0.00	10	32.77	32.45	-10	1,575	-0.63%
2018/04/12	0	0.00	5	31.36	33.30	-5	1,583	-0.32%
2018/04/11	0	0.00	1	31.15	30.80	-1	1,596	-0.06%
2018/04/03	6	31.24	0	0.00	31.10	6	1,734	0.35%
2018/04/02	0	0.00	5	31.70	31.55	-5	1,745	-0.29%
2018/03/31	10	31.74	0	0.00	31.85	10	1,762	0.57%
2018/03/30	0	0.00	1	31.55	31.50	-1	1,773	-0.06%
2018/03/29	1	31.70	0	0.00	31.85	1	1,788	0.06%
2018/03/23	1	31.40	0	0.00	30.95	1	1,847	0.05%
2018/03/22	0	0.00	6	32.25	32.15	-6	1,847	-0.32%
2018/03/21	1	32.30	0	0.00	32.30	1	1,851	0.05%
2018/03/20	6	32.30	0	0.00	32.15	6	1,863	0.32%
2018/03/08	0	0.00	5	32.10	31.95	-5	2,096	-0.24%
2018/03/07	5	32.10	2	32.58	31.90	3	2,153	0.14%
2018/03/06	1	33.10	0	0.00	32.80	1	2,231	0.04%
2018/03/02	1	32.50	0	0.00	32.70	1	2,390	0.04%
2018/02/27	0	0.00	2	33.15	32.55	-2	2,605	-0.08%
2018/02/26	1	33.75	0	0.00	32.80	1	2,806	0.04%
2018/02/23	0	0.00	4	32.25	32.15	-4	2,829	-0.14%
2018/02/22	1	32.00	2	31.55	31.90	-1	3,132	-0.03%
2018/02/12	0	0.00	1	30.85	30.90	-1	3,207	-0.03%
2018/02/09	2	29.33	0	0.00	31.05	2	3,265	0.06%
2018/02/08	1	31.10	0	0.00	31.20	1	3,276	0.03%
2018/02/06	1	29.00	0	0.00	28.60	1	3,332	0.03%
2018/02/05	3	31.15	3	31.20	31.35	0	3,329	0.00%
2018/01/23	4	32.20	0	0.00	32.05	4	5,090	0.08%
2018/01/12	5	34.07	0	0.00	34.00	5	5,586	0.09%
2018/01/08	0	0.00	1	35.70	34.75	-1	6,044	-0.02%
2018/01/05	1	37.10	0	0.00	36.00	1	6,535	0.02%
2018/01/04	0	0.00	1	36.10	36.60	-1	6,658	-0.02%