欣銓 (3264)-第一金-豐原券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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	0	0.00	1	78.50	78.40	-1	7,534	-0.01%
2024/04/24	3	78.87	1	79.10	79.30	2	7,617	0.03%
2024/04/23	3	77.57	2	77.60	77.70	1	7,676	0.01%
2024/04/22	1	79.30	7	77.20	77.70	-6	7,751	-0.08%
2024/04/19	0	0.00	1	78.80	79.80	-1	7,664	-0.01%
2024/04/16	5	77.70	0	0.00	78.30	5	7,749	0.06%
2024/04/10	1	80.50	1	79.60	79.50	0	7,790	0.00%
2024/04/09	0	0.00	1	80.80	80.80	-1	7,710	-0.01%
2024/04/08	4	81.35	1	80.90	81.50	3	7,808	0.04%
2024/04/03	1	81.60	1	81.40	81.30	0	7,877	0.00%
2024/04/02	5	82.96	0	0.00	82.40	5	7,892	0.06%
2024/04/01	3	82.73	1	82.50	82.60	2	7,925	0.03%
2024/03/29	2.1	81.83	2	82.35	83.60	0.1	7,995	0.00%
2024/03/28	1	82.30	2	84.20	82.30	-1	7,756	-0.01%
2024/03/27	1	78.90	2	83.35	84.00	-1	7,619	-0.01%
2024/03/26	1	81.50	1	79.60	79.80	0	7,533	0.00%
2024/03/25	3	81.83	1.9	81.52	81.50	1.2	7,534	0.02%
2024/03/22	7	82.54	5	81.70	81.90	2	7,656	0.03%
2024/03/21	0	0.00	0	85.90	85.80	0	7,676	0.00%
2024/03/20	2	86.50	20.1	86.07	85.00	-18.1	7,656	-0.24%
2024/03/19	14	82.18	13.3	85.34	85.60	0.7	7,407	0.01%
2024/03/18	15	79.53	12.5	79.48	80.90	2.5	7,155	0.03%
2024/03/14	0	0.00	1	77.00	76.10	-1	7,092	-0.01%
2024/03/13	6	78.57	7	77.91	77.80	-1	7,099	-0.01%
2024/03/12	0	0.00	3	77.73	77.60	-3	7,120	-0.04%
2024/03/11	3	77.97	8	78.45	77.00	-5	7,290	-0.07%
2024/03/08	16.3	79.71	18	79.37	79.10	-1.7	7,393	-0.02%
2024/03/07	5.5	77.44	1	77.50	78.60	4.5	7,435	0.06%
2024/03/06	5	76.68	1	77.00	77.00	4	7,346	0.05%
2024/03/05	4	76.45	51	75.46	76.60	-47	7,364	-0.64%
2024/03/04	51	76.20	4	75.51	76.10	47	7,230	0.65%
2024/03/01	2	72.90	4	72.30	72.70	-2	7,016	-0.03%
2024/02/29	2	71.20	1	71.10	71.00	1	6,895	0.01%
2024/02/27	0	0.00	2	71.50	71.50	-2	6,881	-0.03%
2024/02/26	1	72.50	1	73.60	72.50	0	6,876	0.00%
2024/02/23	9	75.22	6	74.07	74.10	3	6,867	0.04%
2024/02/22	1	74.70	2	74.90	74.80	-1	6,855	-0.01%
2024/02/21	0	73.60	0	0.00	73.40	0	6,806	0.00%
2024/02/19	1	73.70	0	0.00	74.10	1	6,814	0.01%
2024/02/16	1	74.50	2	75.30	73.90	-1	6,785	-0.01%
2024/02/15	0	0.00	23	73.37	74.00	-23	6,735	-0.34%
2024/02/02	10	71.62	0	0.00	71.80	10	6,752	0.15%
2024/02/01	1	72.40	0	0.00	73.00	1	6,716	0.01%
2024/01/26	7	74.07	0	0.00	73.70	7	6,939	0.10%
2024/01/25	4	74.75	2.2	75.57	75.60	1.8	6,949	0.03%
2024/01/24	0	0.00	2	75.60	75.50	-2	6,955	-0.03%
2024/01/23	8	75.08	7	75.13	75.20	1	7,008	0.01%
2024/01/22	1	74.80	2	76.05	75.70	-1	6,986	-0.01%
2024/01/19	9	74.74	9	75.43	75.30	0	7,183	0.00%
2024/01/17	0	0.00	6	74.05	72.90	-6	7,019	-0.09%
2024/01/16	1	73.70	16	73.20	73.20	-15	6,960	-0.22%
2024/01/15	19	71.79	4	71.85	72.10	15	6,909	0.22%
2024/01/11	7	70.71	0	0.00	70.60	7	6,927	0.10%
2024/01/10	1	72.40	0	0.00	71.80	1	6,867	0.01%
2024/01/08	1.4	71.80	0	0.00	71.20	1.4	6,765	0.02%
2024/01/05	0	0.00	1	72.40	72.10	-1	6,772	-0.01%
2024/01/04	1	72.80	0	0.00	72.80	1	6,733	0.01%
2024/01/03	10	72.53	2	72.60	72.40	8	6,664	0.12%
2024/01/02	3	73.03	0	0.00	73.30	3	6,628	0.05%
2023/12/29	7	74.33	0	0.00	74.00	7	6,534	0.11%
2023/12/28	1.1	74.30	0	0.00	73.90	1.1	6,491	0.02%
2023/12/27	11.1	74.62	0	0.00	74.60	11.1	6,507	0.17%
2023/12/25	1	74.20	0	0.00	72.90	1	6,440	0.02%
2023/12/22	1	75.50	0	0.00	75.20	1	6,332	0.02%
2023/12/21	2.5	74.80	4	74.85	74.70	-1.5	6,267	-0.02%
2023/12/19	2.1	76.80	1	77.60	76.80	1.1	6,160	0.02%
2023/12/18	3.9	79.24	4	78.68	78.50	-0.2	6,053	0.00%
2023/12/15	6.1	83.12	5	83.70	81.00	1.1	6,103	0.02%
2023/12/14	10.1	81.90	5	81.46	82.00	5.1	6,079	0.08%
2023/12/13	7	81.33	8	81.15	80.40	-1	6,085	-0.02%
2023/12/12	5	80.00	5	80.60	80.60	0	6,078	0.00%
2023/12/08	6	78.53	8	78.49	77.90	-2	6,309	-0.03%
2023/12/07	3	77.87	7	77.73	77.50	-4	6,546	-0.06%
2023/12/06	11	78.73	13	79.62	79.80	-2	6,603	-0.03%
2023/12/05	3.1	77.83	6	76.53	76.40	-2.9	6,492	-0.04%
2023/12/04	5	77.18	5.1	78.26	77.50	-0.1	6,460	0.00%
2023/12/01	0	0.00	11	73.07	74.40	-11	6,201	-0.18%
2023/11/30	8	71.34	0	0.00	70.40	8	6,133	0.13%
2023/11/22	2	70.05	1	70.00	70.20	1	6,305	0.02%
2023/11/20	0	0.00	0.1	68.80	68.90	-0.1	6,390	0.00%
2023/11/17	1	69.10	0.1	69.30	69.30	0.9	6,529	0.01%
2023/11/16	0	0.00	6	69.05	68.70	-6	6,524	-0.09%
2023/11/15	3	68.97	0	0.00	68.30	3	6,509	0.05%
2023/11/14	0	0.00	1	69.50	68.70	-1	6,501	-0.02%
2023/11/13	0	0.00	5	69.12	69.10	-5	6,486	-0.08%
2023/11/10	0	0.00	4	67.43	67.80	-4	6,399	-0.06%
2023/11/09	1	66.80	0	0.00	67.10	1	6,408	0.02%
2023/11/08	0	0.00	4	68.30	67.60	-4	6,440	-0.06%
2023/11/07	0	0.00	1	67.90	67.80	-1	6,406	-0.02%
2023/11/02	0	0.00	2	66.00	66.00	-2	6,288	-0.03%
2023/11/01	0	0.00	2	65.50	64.80	-2	6,320	-0.03%
2023/10/31	0	0.00	1	65.10	65.00	-1	6,313	-0.02%
2023/10/30	1	64.20	0	0.00	64.60	1	6,366	0.02%
2023/10/27	4.1	64.43	9	66.16	64.00	-5	6,470	-0.08%
2023/10/26	1	64.50	0.1	64.60	64.30	0.9	6,517	0.01%
2023/10/25	2	65.10	2	65.00	64.90	0	6,834	0.00%
2023/10/24	0	0.00	0.1	65.30	64.60	-0.1	6,896	0.00%
2023/10/23	7	64.77	1	64.30	64.20	6	6,867	0.09%
2023/10/20	4	64.45	1	64.10	65.00	3	6,837	0.04%
2023/10/19	0	0.00	3	62.77	63.30	-3	6,849	-0.04%
2023/10/18	0.1	62.40	0	0.00	62.70	0.1	6,961	0.00%
2023/10/16	1.1	61.94	0	0.00	62.30	1.1	7,341	0.01%
2023/10/06	1	62.40	0	0.00	62.10	1	7,644	0.01%
2023/10/04	0	0.00	1	61.40	62.00	-1	7,686	-0.01%
2023/10/03	0	0.00	1	62.30	62.10	-1	7,692	-0.01%
2023/10/02	1	63.30	0	0.00	63.30	1	7,673	0.01%
2023/09/28	1	61.90	0	0.00	62.50	1	7,649	0.01%
2023/09/27	4	61.80	0	0.00	61.80	4	7,733	0.05%
2023/09/21	1	63.90	3	63.77	63.30	-2	7,989	-0.03%
2023/09/20	4	67.83	10	65.18	65.00	-6	8,003	-0.07%
2023/09/19	7	68.17	0	0.00	67.80	7	7,885	0.09%
2023/09/18	11	68.55	7	68.64	67.30	4	7,881	0.05%
2023/09/15	6	68.72	6	68.48	68.40	0	7,932	0.00%
2023/09/14	1	68.40	0	0.00	68.30	1	8,033	0.01%
2023/09/13	4	69.10	6	69.27	69.30	-2	8,128	-0.02%
2023/09/12	2	67.75	2	68.55	68.20	0	8,139	0.00%
2023/09/11	0	0.00	4.2	66.98	65.60	-4.2	8,096	-0.05%
2023/09/08	0	0.00	3	65.93	65.80	-3	8,040	-0.04%
2023/09/07	2	65.50	3	65.83	65.00	-1	8,038	-0.01%
2023/09/06	11	64.45	11	65.15	65.00	0	7,993	0.00%
2023/09/05	2	64.40	6	63.72	64.40	-4	7,953	-0.05%
2023/09/04	3	63.07	1	63.30	63.30	2	7,886	0.03%
2023/09/01	0.1	62.50	1	62.80	62.70	-0.9	7,876	-0.01%
2023/08/31	2	62.30	1	62.40	62.50	1	7,809	0.01%
2023/08/30	0	0.00	2	62.20	62.00	-2	7,806	-0.03%
2023/08/29	1	61.00	0	0.00	61.50	1	7,807	0.01%
2023/08/28	2	62.00	2	61.60	61.10	0	7,794	0.00%
2023/08/25	0	0.00	4	61.65	61.50	-4	7,717	-0.05%
2023/08/24	9	62.11	10	61.61	61.40	-1	7,713	-0.01%
2023/08/23	6	60.73	1	60.60	60.90	5	7,717	0.06%
2023/08/22	0	0.00	2	59.20	58.80	-2	7,816	-0.03%
2023/08/17	0	59.00	2	58.70	59.00	-2	7,784	-0.03%
2023/08/15	0	0.00	4	58.45	58.40	-4	7,789	-0.05%
2023/08/14	0	0.00	14	57.71	57.30	-14	7,782	-0.18%
2023/08/10	3	59.90	3	59.50	59.50	0	7,662	0.00%
2023/08/09	12	60.50	0	0.00	60.70	12	7,615	0.16%
2023/08/08	2	60.70	0	0.00	60.80	2	7,593	0.03%
2023/08/07	0	0.00	15.7	61.61	61.70	-15.7	7,542	-0.21%
2023/08/04	0	0.00	5	60.30	60.80	-5	7,438	-0.07%
2023/08/02	15	60.13	0	0.00	60.40	15	7,414	0.20%
2023/08/01	11.8	60.57	1	60.80	60.70	10.8	7,291	0.15%
2023/07/31	16.1	63.62	13	63.00	61.70	3.1	7,170	0.04%
2023/07/28	8	63.93	14	63.73	64.10	-6	6,834	-0.09%
2023/07/27	3	60.83	0	0.00	61.50	3	6,461	0.05%
2023/07/26	0	0.00	1	61.60	61.40	-1	6,392	-0.02%
2023/07/25	0	0.00	6	61.83	62.40	-6	6,388	-0.09%
2023/07/24	1	61.50	0	0.00	61.80	1	6,360	0.02%
2023/07/20	12	62.93	24	63.33	63.90	-12	6,173	-0.19%
2023/07/19	16	63.64	20.5	64.53	63.50	-4.5	6,018	-0.07%
2023/07/18	0.5	62.30	4	62.73	63.00	-3.5	5,804	-0.06%
2023/07/17	1	62.30	18	62.20	62.30	-17	5,787	-0.29%
2023/07/13	10	62.00	10	61.40	62.00	0	5,679	0.00%
2023/07/12	12	60.81	0	0.00	60.70	12	5,566	0.22%
2023/07/11	2	61.20	2	61.60	61.40	0	5,602	0.00%
2023/07/07	9	60.34	0	0.00	60.40	9	5,564	0.16%
2023/07/06	8	61.73	5	61.80	61.00	3	5,565	0.05%
2023/07/05	9	62.86	0	0.00	62.40	9	5,534	0.16%
2023/07/04	17	62.36	12	62.24	62.90	5	5,450	0.09%
2023/07/03	20.5	61.26	11	61.64	61.40	9.5	5,325	0.18%
2023/06/29	0	0.00	2	60.60	60.30	-2	5,241	-0.04%
2023/06/28	2	61.90	3	61.20	61.10	-1	5,207	-0.02%
2023/06/27	2.2	60.41	6	60.15	60.40	-3.8	5,197	-0.07%
2023/06/26	6	59.43	0.2	59.80	59.60	5.8	5,216	0.11%
2023/06/21	1	60.10	3	60.20	60.20	-2	5,152	-0.04%
2023/06/20	8	62.90	5	62.40	61.70	3	5,035	0.06%
2023/06/19	6	65.57	10	64.20	65.50	-4	4,856	-0.08%
2023/06/16	17	63.83	8	64.40	64.00	9	4,636	0.19%
2023/06/15	5.3	63.21	2	63.15	63.90	3.3	4,478	0.07%
2023/06/14	3	61.13	6	61.53	61.40	-3	4,336	-0.07%
2023/06/12	1	61.20	1	59.00	59.30	0	4,532	0.00%
2023/06/08	5	59.10	7	59.40	59.40	-2	4,606	-0.04%
2023/06/07	4	58.70	8	58.98	59.10	-4	4,715	-0.08%
2023/06/06	7	58.69	6	58.70	58.70	1	4,764	0.02%
2023/06/05	6	58.63	9.2	58.70	58.80	-3.2	4,956	-0.06%
2023/06/02	8	58.50	8	58.30	58.50	0	5,141	0.00%
2023/05/31	2	58.10	2	58.30	58.20	0	5,204	0.00%
2023/05/29	3	58.17	3	58.33	58.40	0	5,167	0.00%
2023/05/26	12	56.91	13	57.19	57.40	-1	5,104	-0.02%
2023/05/25	0.2	55.40	0	0.00	55.40	0.2	4,929	0.00%
2023/05/23	1	54.60	3	54.50	54.60	-2	4,948	-0.04%
2023/05/19	3	53.70	0	0.00	54.50	3	5,006	0.06%
2023/05/12	0	0.00	1	53.10	53.10	-1	5,249	-0.02%
2023/05/08	1	54.50	1	54.30	54.20	0	5,369	0.00%
2023/05/05	1	53.60	0	0.00	53.90	1	5,402	0.02%
2023/05/04	0	0.00	1	53.20	53.60	-1	5,485	-0.02%
2023/05/02	2	54.00	0	0.00	53.90	2	5,576	0.04%
2023/04/28	2	54.25	1	54.20	54.00	1	5,670	0.02%
2023/04/26	1	52.60	2	52.70	53.30	-1	5,670	-0.02%
2023/04/25	2	53.30	0	0.00	53.00	2	5,641	0.04%
2023/04/21	5	54.86	1	55.20	54.60	4	5,579	0.07%
2023/04/19	1	56.30	0	0.00	56.50	1	5,485	0.02%
2023/04/17	1	57.60	0	0.00	57.60	1	5,417	0.02%
2023/04/14	0.5	57.70	2	57.50	57.40	-1.5	5,383	-0.03%
2023/04/13	1	57.70	0	0.00	57.70	1	5,332	0.02%
2023/04/12	1	58.30	1	58.30	58.40	0	5,311	0.00%
2023/04/11	0.5	58.30	9	58.33	58.30	-8.5	5,258	-0.16%
2023/04/10	2	57.45	1	57.50	57.40	1	5,226	0.02%
2023/04/07	2.3	57.91	1	57.90	58.00	1.3	5,191	0.02%
2023/04/06	1	57.80	0	58.00	58.30	1	5,139	0.02%
2023/03/31	2	57.65	0	0.00	57.50	2	5,082	0.04%
2023/03/30	0	0.00	5	57.34	57.40	-5	5,037	-0.10%
2023/03/29	5	55.70	0	0.00	56.00	5	5,003	0.10%
2023/03/28	2	55.70	0	0.00	56.10	2	4,986	0.04%
2023/03/27	3	56.90	0	0.00	56.70	3	4,901	0.06%
2023/03/24	3	58.03	0	0.00	58.00	3	4,809	0.06%
2023/03/23	0.2	58.20	0	0.00	58.40	0.2	4,764	0.00%
2023/03/22	7	57.81	0	0.00	57.70	7	4,696	0.15%
2023/03/21	2	57.50	6	57.37	58.00	-4	4,642	-0.09%
2023/03/20	3	57.80	0	0.00	57.60	3	4,600	0.07%
2023/03/17	5	57.80	2	57.40	57.70	3	4,536	0.07%
2023/03/16	9	58.54	3	57.60	57.20	6	4,434	0.14%
2023/03/15	2	58.50	2	59.10	58.50	0	4,213	0.00%
2023/03/14	8	57.86	8	57.31	57.30	0	4,080	0.00%
2023/03/13	1	56.00	3	57.10	57.40	-2	3,957	-0.05%
2023/03/10	8.7	57.09	0	0.00	56.50	8.7	3,845	0.23%
2023/03/08	4	59.55	5	59.80	59.60	-1	3,611	-0.03%
2023/03/07	5	59.20	8.7	58.90	58.90	-3.7	3,442	-0.11%
2023/03/06	9	56.97	0	0.00	56.90	9	3,315	0.27%
2023/03/03	0.2	55.80	11	56.00	56.40	-10.8	3,276	-0.33%
2023/03/02	4	54.80	0	0.00	54.90	4	3,274	0.12%
2023/02/24	8	55.86	0	0.00	56.10	8	3,275	0.24%
2023/02/23	6	55.30	5	55.90	56.10	1	3,201	0.03%
2023/02/22	10	54.30	10	54.80	54.80	0	3,171	0.00%
2023/02/21	0	0.00	1	54.60	54.40	-1	3,187	-0.03%
2023/02/20	2.5	54.88	0	0.00	54.80	2.5	3,236	0.08%
2023/02/16	1	54.00	0	0.00	54.30	1	3,295	0.03%
2023/02/13	1	55.80	0	0.00	55.90	1	3,474	0.03%
2023/02/08	1	57.00	2	55.70	56.10	-1	3,639	-0.03%
2023/02/07	1	55.70	0.3	55.72	56.40	0.8	3,581	0.02%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	9	55.09	55.10	-9	3,748	-0.24%
2023/02/02	1	54.70	1	54.70	54.70	0	3,735	0.00%
2023/02/01	2	53.60	1	53.30	53.90	1	3,795	0.03%
2023/01/30	0	0.00	3	52.50	53.00	-3	3,744	-0.08%
2023/01/17	1	51.40	0	0.00	51.10	1	3,697	0.03%
2023/01/12	0	0.00	10	50.60	50.40	-10	3,791	-0.26%
2023/01/05	0	0.00	1	49.95	50.00	-1	3,981	-0.03%
2023/01/03	1	49.90	0	0.00	49.60	1	4,062	0.02%
2022/12/20	0	0.00	2	50.10	48.20	-2	4,195	-0.05%
2022/12/19	1	50.10	0	0.00	50.10	1	4,203	0.02%
2022/12/02	0	0.00	5	50.90	51.00	-5	4,380	-0.11%
2022/12/01	0	0.00	3	50.70	50.30	-3	4,376	-0.07%
2022/11/30	0	0.00	5	50.10	49.80	-5	4,355	-0.11%
2022/11/24	5	48.95	0	0.00	49.25	5	4,259	0.12%
2022/11/23	0	0.00	0.1	50.10	50.10	-0.1	4,175	0.00%
2022/11/22	9	49.52	0	0.00	50.10	9	4,174	0.22%
2022/11/21	10	50.00	4.2	50.10	50.10	5.8	4,172	0.14%
2022/11/18	0	0.00	6	50.70	50.10	-6	4,186	-0.14%
2022/11/16	7	49.82	1	49.60	50.00	6	4,132	0.15%
2022/11/14	1.2	48.42	2	48.85	48.70	-0.8	4,045	-0.02%
2022/11/11	6	48.50	2	48.55	48.35	4	3,975	0.10%
2022/11/10	0	0.00	2	46.75	46.75	-2	3,816	-0.05%
2022/11/09	1	46.30	0	0.00	46.15	1	3,794	0.03%
2022/11/04	1	44.30	0	0.00	44.65	1	3,607	0.03%
2022/11/01	2	43.55	3.1	43.46	43.95	-1.1	3,661	-0.03%
2022/10/31	1	41.85	26	42.07	41.85	-25	3,563	-0.70%
2022/10/28	0	0.00	5.1	42.86	41.65	-5.1	3,615	-0.14%
2022/10/27	0.1	40.50	0	0.00	40.60	0.1	3,500	0.00%
2022/10/24	31	39.43	0.1	39.70	39.70	30.9	3,576	0.86%
2022/10/20	0.1	38.60	0	0.00	38.85	0.1	3,572	0.00%
2022/10/19	0	0.00	2	39.30	39.30	-2	3,566	-0.06%
2022/10/18	0.1	39.70	0	0.00	40.15	0.1	3,549	0.00%
2022/10/17	0.1	40.70	0	0.00	40.85	0.1	3,529	0.00%
2022/10/14	0	0.00	2	40.65	40.70	-2	3,541	-0.06%
2022/10/13	2	39.45	0	0.00	38.50	2	3,635	0.06%
2022/10/12	0	0.00	1	40.50	40.15	-1	3,611	-0.03%
2022/10/11	0	0.00	1	41.70	41.00	-1	3,652	-0.03%
2022/10/07	1	44.20	0	0.00	44.25	1	3,672	0.03%
2022/10/04	1	43.50	3.1	43.50	43.40	-2.1	3,743	-0.06%
2022/10/03	0	0.00	5	41.20	42.50	-5	3,799	-0.13%
2022/09/30	5	41.30	0	0.00	41.80	5	3,847	0.13%
2022/09/29	0	0.00	1	40.70	40.90	-1	3,860	-0.03%
2022/09/28	0.1	39.50	4.1	40.10	39.40	-4.1	3,851	-0.11%
2022/09/27	0.1	41.02	0	0.00	41.40	0.1	3,850	0.00%
2022/09/26	0	0.00	0.1	41.85	40.65	-0.1	3,860	0.00%
2022/09/23	1	43.50	0	0.00	42.90	1	3,865	0.03%
2022/09/21	0	0.00	0.1	44.00	43.20	-0.1	3,920	0.00%
2022/09/20	0.1	44.15	0	0.00	44.05	0.1	3,940	0.00%
2022/09/15	0	0.00	12	46.65	46.10	-12	4,002	-0.30%
2022/09/14	6	46.80	0	0.00	46.80	6	4,046	0.15%
2022/09/13	2	47.23	2	46.85	46.70	0	4,061	0.00%
2022/09/08	12	44.95	0	0.00	46.00	12	4,072	0.29%
2022/08/25	0	0.00	0.1	45.95	46.10	-0.1	4,437	0.00%
2022/08/24	0	0.00	2	44.55	44.50	-2	4,566	-0.04%
2022/08/23	0.1	44.50	0	0.00	44.50	0.1	4,650	0.00%
2022/08/19	0	0.00	2	46.05	45.70	-2	4,610	-0.04%
2022/08/18	0	0.00	2	45.55	45.65	-2	4,581	-0.04%
2022/08/17	4	46.21	1	46.05	45.85	3	4,553	0.07%
2022/08/16	0	0.00	0.1	45.20	45.60	-0.1	4,514	0.00%
2022/08/15	0	0.00	0	44.95	44.95	0	4,458	0.00%
2022/08/12	0	0.00	1	44.30	44.10	-1	4,395	-0.02%
2022/08/10	1	43.40	0	0.00	43.00	1	4,290	0.02%
2022/08/09	1	42.95	12	43.36	43.50	-11	4,269	-0.26%
2022/08/08	10	43.43	1	43.30	43.50	9	4,212	0.21%
2022/08/05	1	41.50	2	41.63	41.50	-1	4,074	-0.02%
2022/08/04	7	41.24	5	40.92	41.00	2	4,032	0.05%
2022/08/03	3	40.78	0	0.00	40.80	3	3,925	0.08%
2022/08/02	1	40.25	0	0.00	40.00	1	3,873	0.03%
2022/08/01	4	41.33	0	0.00	41.20	4	3,837	0.10%
2022/07/29	2	40.95	7	40.79	41.15	-5	3,775	-0.13%
2022/07/28	0	0.00	10	39.65	39.90	-10	3,698	-0.27%
2022/07/26	17	38.76	10	38.33	38.30	7	3,615	0.19%
2022/07/25	17	39.42	17	39.66	39.65	0	3,564	0.00%
2022/07/22	3	40.15	2	41.00	40.15	1	3,526	0.03%
2022/07/21	4	40.05	1	40.45	40.45	3	3,515	0.09%
2022/07/20	1	40.20	0	0.00	39.60	1	3,490	0.03%
2022/07/18	0	0.00	5	37.70	38.70	-5	3,375	-0.15%
2022/07/15	5	37.65	0.1	37.65	37.55	4.9	3,286	0.15%
2022/07/14	0.1	36.05	0	0.00	36.25	0.1	3,222	0.00%
2022/07/11	0.2	36.85	12	38.60	36.60	-11.8	3,088	-0.38%
2022/07/08	12	37.12	2	36.20	37.25	10	3,019	0.33%
2022/07/07	0	0.00	3.1	33.79	34.50	-3.1	2,966	-0.10%
2022/07/06	0.1	34.70	0	0.00	34.05	0.1	2,969	0.00%
2022/07/05	0	0.00	0.2	34.45	35.10	-0.2	2,965	-0.01%
2022/07/04	0.2	34.95	1	34.75	34.55	-0.8	2,940	-0.03%
2022/07/01	0	0.00	1	35.87	34.55	-1	2,934	-0.04%
2022/06/30	0	0.00	2	36.20	35.90	-2	2,892	-0.07%
2022/06/28	5	37.88	1	38.65	37.95	4	2,805	0.14%
2022/06/27	0	39.05	2	38.85	39.00	-2	2,781	-0.07%
2022/06/23	1	38.55	1	39.00	38.55	0	2,726	0.00%
2022/06/20	0	0.00	3	42.30	40.35	-3	2,576	-0.12%
2022/06/16	1	45.80	0	0.00	44.70	1	2,470	0.04%
2022/06/15	0	0.00	2	50.20	49.75	-2	2,387	-0.08%
2022/06/14	4.1	50.63	2	49.65	50.60	2.1	2,348	0.09%
2022/06/13	1	50.00	3	50.00	50.00	-2	2,307	-0.09%
2022/06/10	6	51.08	0	0.00	51.10	6	2,266	0.26%
2022/06/09	1	50.80	1	50.70	50.50	0	2,219	0.00%
2022/06/06	1	49.30	0	0.00	50.20	1	2,140	0.05%
2022/06/02	4	50.20	3	50.33	50.40	1	2,125	0.05%
2022/06/01	0	0.00	22	49.95	49.60	-22	1,963	-1.12%
2022/05/31	1	47.45	1	47.85	48.25	0	1,806	0.00%
2022/05/30	1	45.90	0.1	45.80	47.40	0.9	1,732	0.05%
2022/05/27	0.1	44.80	0	0.00	45.10	0.1	1,688	0.00%
2022/05/26	0	0.00	0.1	44.75	44.30	-0.1	1,707	-0.01%
2022/05/25	0.1	44.70	0	0.00	44.55	0.1	1,745	0.01%
2022/05/24	0	0.00	0.1	44.90	44.40	-0.1	1,800	-0.01%
2022/05/23	0.1	45.21	0	0.00	45.05	0.1	1,811	0.01%
2022/05/19	10	44.40	0.1	44.55	44.85	10	1,872	0.53%
2022/05/18	0.1	45.45	0	0.00	45.45	0.1	1,898	0.00%
2022/05/16	0	0.00	10.2	45.11	44.80	-10.2	1,936	-0.52%
2022/05/13	0.2	43.58	0	0.00	44.40	0.2	1,953	0.01%
2022/05/12	10	44.33	0	0.00	43.15	10	1,991	0.50%
2022/05/09	3	45.60	0	0.00	44.70	3	2,170	0.14%
2022/05/04	0	0.00	1	44.90	44.75	-1	2,204	-0.05%
2022/04/28	0	0.00	0.1	43.70	43.50	-0.1	2,326	0.00%
2022/04/25	1	44.75	4	45.65	44.80	-3	2,317	-0.13%
2022/04/22	0.1	46.60	0	0.00	46.85	0.1	2,322	0.00%
2022/04/21	0	0.00	1	47.30	47.10	-1	2,349	-0.04%
2022/04/20	0	0.00	0.1	47.23	47.10	-0.1	2,418	0.00%
2022/04/18	0	0.00	0.1	46.00	45.65	-0.1	2,511	0.00%
2022/04/15	0.2	46.27	0	0.00	46.10	0.2	2,537	0.01%
2022/04/14	0	0.00	1.1	46.81	47.45	-1.1	2,570	-0.04%
2022/04/13	0.1	46.35	3	46.10	46.55	-2.9	2,640	-0.11%
2022/04/12	1	45.95	0	46.10	46.10	1	2,646	0.04%
2022/04/11	0	0.00	10	48.95	47.60	-10	2,621	-0.38%
2022/04/08	20	48.25	0	0.00	48.70	20	2,644	0.76%
2022/04/01	0	49.70	0	0.00	49.60	0	2,671	0.00%
2022/03/30	1	50.30	0	0.00	50.10	1	2,714	0.04%
2022/03/25	0	0.00	3	50.60	50.50	-3	2,738	-0.11%
2022/03/22	10	49.95	0	0.00	50.20	10	2,784	0.36%
2022/03/17	0	0.00	1	49.95	50.30	-1	2,898	-0.03%
2022/03/16	4	48.68	2	48.80	48.40	2	2,882	0.07%
2022/03/11	0.1	50.40	0	0.00	49.95	0.1	2,991	0.00%
2022/03/10	0	0.00	0.1	50.20	50.50	-0.1	3,021	0.00%
2022/03/08	0.6	49.53	0	0.00	48.30	0.6	3,136	0.02%
2022/03/07	0.1	50.20	0	0.00	50.00	0.1	3,153	0.00%
2022/03/04	1	52.10	1	52.10	51.70	0	3,246	0.00%
2022/03/03	0	0.00	0	52.10	52.00	0	3,297	0.00%
2022/02/24	0.2	49.45	0.1	50.60	49.20	0.1	3,643	0.00%
2022/02/23	0.1	50.30	0	0.00	50.50	0.1	3,777	0.00%
2022/02/22	0.2	50.20	0.1	51.00	50.00	0.1	3,815	0.00%
2022/02/21	0.1	51.50	0	0.00	51.50	0.1	3,828	0.00%
2022/02/15	1	51.60	0	0.00	51.20	1	4,080	0.02%
2022/02/10	2	54.00	1.1	54.11	53.70	0.9	4,226	0.02%
2022/02/08	3	52.33	0	0.00	52.10	3	4,403	0.07%
2022/01/19	0	0.00	1	53.30	53.20	-1	5,266	-0.02%
2022/01/14	0.1	52.00	0	0.00	51.90	0.1	5,469	0.00%
2022/01/13	1	51.70	0	0.00	51.70	1	5,598	0.02%
2022/01/10	0	53.50	0	0.00	53.30	0	5,736	0.00%
2022/01/06	4	53.75	0	0.00	54.10	4	5,840	0.07%
2021/12/28	0	0.00	11	55.50	55.20	-11	6,429	-0.17%
2021/12/24	3	55.20	0	0.00	55.30	3	6,582	0.05%
2021/12/23	1	55.00	0	0.00	54.80	1	6,681	0.01%
2021/12/22	0	0.00	1	55.50	55.50	-1	6,810	-0.01%
2021/12/20	1	54.10	0	0.00	54.10	1	6,999	0.01%
2021/12/16	0	0.00	1	55.00	55.20	-1	7,242	-0.01%
2021/12/15	1	53.60	2	54.00	54.30	-1	7,325	-0.01%
2021/12/14	4	54.00	1	53.90	53.50	3	7,377	0.04%
2021/12/13	1	55.30	0	0.00	55.10	1	7,484	0.01%
2021/12/08	0	0.00	1	56.20	56.30	-1	7,967	-0.01%
2021/12/02	1	57.30	2	56.85	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	6	55.30	56.70	-6	9,061	-0.07%
2021/11/30	6	55.68	0	0.00	55.50	6	9,265	0.06%
2021/11/29	3	53.73	2	53.90	54.40	1	9,701	0.01%
2021/11/26	1	53.30	0	0.00	53.00	1	10,180	0.01%
2021/11/25	1	55.40	1	55.10	54.90	0	10,603	0.00%
2021/11/23	2	56.60	0	0.00	56.00	2	13,642	0.01%
2021/11/22	0	56.20	1	55.90	57.60	-1	13,796	-0.01%
2021/11/19	4	57.28	0	0.00	56.60	4	13,942	0.03%
2021/11/18	1	57.50	0.1	57.70	57.30	0.9	14,141	0.01%
2021/11/17	0	0.00	1	57.90	57.70	-1	14,253	-0.01%
2021/11/16	7	57.34	0	0.00	57.40	7	14,345	0.05%
2021/11/15	0	0.00	2	58.00	58.30	-2	14,469	-0.01%
2021/11/11	1	58.80	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0	0.00	2	58.55	59.40	-2	14,744	-0.01%
2021/11/09	2	59.10	1	58.70	58.50	1	14,990	0.01%
2021/11/08	12	61.24	20	60.65	58.90	-8	15,168	-0.05%
2021/11/05	0	0.00	1	61.00	61.30	-1	15,129	-0.01%
2021/11/04	0	0.00	6	59.77	59.50	-6	15,237	-0.04%
2021/11/03	3	57.90	2	60.00	58.20	1	15,291	0.01%
2021/11/02	3	60.33	2	60.30	59.80	1	15,548	0.01%
2021/11/01	4	60.46	3	61.40	61.50	1	15,592	0.01%
2021/10/29	3	59.83	3	59.77	59.40	0	15,652	0.00%
2021/10/28	1	57.90	6	57.90	57.70	-5	15,872	-0.03%
2021/10/27	0	0.00	1	57.20	57.50	-1	16,604	-0.01%
2021/10/26	4	57.28	2	58.40	56.80	2	16,845	0.01%
2021/10/25	1	57.60	0	0.00	58.10	1	16,942	0.01%
2021/10/22	15	58.11	12	58.07	57.70	3	17,212	0.02%
2021/10/21	5	57.46	6	57.35	56.60	-1	17,370	-0.01%
2021/10/20	2	58.00	3	58.33	58.00	-1	17,637	-0.01%
2021/10/19	3	56.90	2	57.05	57.50	1	17,857	0.01%
2021/10/18	2	55.45	1	57.90	55.40	1	18,163	0.01%
2021/10/15	3	56.53	1	56.70	56.70	2	18,840	0.01%
2021/10/14	0	0.00	1	54.00	54.00	-1	19,648	-0.01%
2021/10/13	2	52.90	3	53.30	53.50	-1	20,004	-0.01%
2021/10/12	2	52.50	0	0.00	52.90	2	20,096	0.01%
2021/10/08	4	56.10	2	55.90	55.90	2	20,389	0.01%
2021/10/07	0	0.00	1	56.00	56.30	-1	21,687	0.00%
2021/10/06	1	55.50	0	0.00	54.10	1	22,623	0.00%
2021/10/05	3	54.67	1	54.90	55.60	2	22,723	0.01%
2021/10/04	0	0.00	1	54.70	54.70	-1	22,591	0.00%
2021/10/01	34	57.44	39	56.89	55.70	-5	22,740	-0.02%
2021/09/30	4	56.75	7	57.41	58.50	-3	22,859	-0.01%
2021/09/29	4	58.50	0	0.00	57.20	4	22,762	0.02%
2021/09/28	4	59.95	6	60.50	60.60	-2	22,649	-0.01%
2021/09/24	2	63.05	5	62.00	62.90	-3	22,495	-0.01%
2021/09/23	0	0.00	2	60.75	60.00	-2	22,317	-0.01%
2021/09/22	8	60.30	21	59.73	59.60	-13	22,350	-0.06%
2021/09/17	2	61.30	1	62.50	62.40	1	22,326	0.00%
2021/09/16	7	62.99	2	63.20	61.80	5	22,421	0.02%
2021/09/15	3	63.93	0	0.00	64.30	3	22,291	0.01%
2021/09/14	1	64.50	0	0.00	64.60	1	22,151	0.00%
2021/09/13	1	64.30	0	0.00	64.00	1	21,953	0.00%
2021/09/10	13	65.33	0	0.00	65.60	13	21,916	0.06%
2021/09/09	10	66.13	9	66.13	66.40	1	21,738	0.00%
2021/09/08	12	65.13	1	64.00	63.00	11	21,414	0.05%
2021/09/07	1	64.70	4	65.88	65.80	-3	21,179	-0.01%
2021/09/06	15	68.29	14	67.81	66.40	1	20,977	0.00%
2021/09/03	6	67.52	9	67.63	67.30	-3	20,743	-0.01%
2021/09/02	10	68.02	5	67.06	65.80	5	20,805	0.02%
2021/09/01	34	69.96	39	69.34	69.00	-5	20,307	-0.02%
2021/08/31	62	69.76	68	70.48	71.80	-6	19,856	-0.03%
2021/08/30	186	68.93	183.2	69.70	70.20	2.8	19,361	0.01%	大買/大賣/
2021/08/27	24.2	66.46	25	68.20	69.10	-0.8	17,627	0.00%
2021/08/26	11	62.37	13	62.85	62.90	-2	16,152	-0.01%
2021/08/25	7	62.09	3	62.67	62.00	4	15,912	0.03%
2021/08/24	8	60.94	2	60.20	62.40	6	15,598	0.04%
2021/08/23	2	59.85	1	59.80	60.10	1	15,377	0.01%
2021/08/20	0	0.00	2	57.95	58.20	-2	15,262	-0.01%
2021/08/19	2	57.75	3	57.47	57.20	-1	15,117	-0.01%
2021/08/18	1	58.60	15	57.11	59.40	-14	14,921	-0.09%
2021/08/17	3	55.93	2	54.30	54.30	1	14,733	0.01%
2021/08/16	0	0.00	3	56.97	56.50	-3	14,598	-0.02%
2021/08/13	8	57.76	0	0.00	56.80	8	14,477	0.06%
2021/08/12	5	60.50	8	60.80	60.80	-3	14,211	-0.02%
2021/08/11	1	59.80	0	0.00	58.80	1	13,972	0.01%
2021/08/10	2	61.25	0	0.00	61.00	2	13,860	0.01%
2021/08/09	5	60.78	1	62.30	60.40	4	13,700	0.03%
2021/08/06	3	63.27	13	64.24	61.70	-10	13,599	-0.07%
2021/08/05	5	62.24	7	62.16	63.10	-2	13,217	-0.02%
2021/08/04	5	63.10	4	62.75	62.70	1	13,128	0.01%
2021/08/03	7	63.51	4	63.68	63.00	3	12,951	0.02%
2021/08/02	23	62.41	18	62.24	63.00	5	12,488	0.04%
2021/07/30	3	58.63	8	59.11	59.20	-5	11,748	-0.04%
2021/07/29	15	56.60	11	55.97	57.70	4	11,553	0.03%
2021/07/28	5	55.78	16	54.89	55.70	-11	11,426	-0.10%
2021/07/27	1	57.90	0	0.00	57.50	1	11,225	0.01%
2021/07/26	17	59.59	14	60.35	59.90	3	11,074	0.03%
2021/07/23	7	57.69	5	57.68	57.20	2	10,768	0.02%
2021/07/22	2	59.80	2	60.80	59.50	0	10,663	0.00%
2021/07/21	21	60.14	21	60.09	58.50	0	10,434	0.00%
2021/07/20	64	57.70	72	57.80	58.30	-8	9,936	-0.08%
2021/07/19	12	55.36	83	55.55	54.40	-71	9,056	-0.78%
2021/07/16	1	52.40	0	0.00	53.30	1	8,738	0.01%
2021/07/15	23	52.61	10	52.83	52.40	13	8,594	0.15%
2021/07/14	70	55.59	8	56.81	55.90	62	8,222	0.75%
2021/07/13	33	50.75	31	50.87	52.10	2	6,875	0.03%
2021/07/12	13	48.07	8.2	48.02	48.15	4.8	5,872	0.08%
2021/07/09	1.2	46.64	0	0.00	46.90	1.2	5,727	0.02%
2021/07/08	13	47.78	6.3	47.19	46.85	6.7	5,860	0.11%
2021/07/07	2.2	46.67	3.2	46.91	47.00	-1	5,729	-0.02%
2021/07/06	0.2	45.68	0.2	46.00	45.75	0	5,640	0.00%
2021/07/05	0	0.00	7.2	45.75	45.95	-7.2	5,715	-0.13%
2021/07/02	0.3	44.98	0	0.00	45.20	0.3	5,800	0.01%
2021/07/01	0.2	44.90	0	0.00	44.40	0.2	5,925	0.00%
2021/06/30	1	45.05	0	0.00	45.20	1	5,954	0.02%
2021/06/29	0	0.00	10	45.58	44.50	-10	5,939	-0.17%
2021/06/28	1	45.80	0	0.00	46.00	1	5,891	0.02%
2021/06/25	0	0.00	4	45.71	45.80	-4	5,910	-0.07%
2021/06/24	4	44.49	75	44.45	44.30	-71	5,780	-1.23%
2021/06/23	0	0.00	1	44.15	44.50	-1	5,913	-0.02%
2021/06/22	0	0.00	5	43.90	43.90	-5	5,920	-0.08%
2021/06/21	1	43.60	0	0.00	44.15	1	5,940	0.02%
2021/06/18	2	44.10	0	0.00	44.50	2	5,988	0.03%
2021/06/17	0	0.00	1	43.80	44.10	-1	6,047	-0.02%
2021/06/16	1	43.60	0	0.00	43.50	1	6,072	0.02%
2021/06/15	3	44.05	23	43.90	43.85	-20	6,117	-0.33%
2021/06/11	2	44.75	2	44.28	44.20	0	6,144	0.00%
2021/06/10	109	45.87	4	45.28	44.50	105	6,097	1.72%	大買/鉅額交易
2021/06/09	1	44.15	0	44.13	44.20	1	5,872	0.02%
2021/06/08	0	0.00	1.2	43.66	44.10	-1.2	5,903	-0.02%
2021/06/07	1	42.50	0	0.00	43.00	1	5,914	0.02%
2021/05/27	1	40.20	1	40.25	40.95	0	6,428	0.00%
2021/05/26	2	40.65	3	40.80	40.60	-1	6,573	-0.02%
2021/05/24	1	39.30	1	39.55	39.60	0	6,805	0.00%
2021/05/20	1	39.65	0	0.00	39.40	1	7,100	0.01%
2021/05/19	0	0.00	0.1	38.80	39.20	-0.1	7,278	0.00%
2021/05/18	0	0.00	1	37.70	38.80	-1	7,498	-0.01%
2021/05/17	0.2	36.68	1	36.15	36.15	-0.8	7,924	-0.01%
2021/05/13	3.1	38.64	0	0.00	38.35	3.1	9,064	0.03%
2021/05/12	0	0.00	5	39.54	38.40	-5	9,528	-0.05%
2021/05/11	0	0.00	1	41.20	40.55	-1	9,544	-0.01%
2021/05/10	2	42.58	0	0.00	43.00	2	9,531	0.02%
2021/05/07	0	0.00	0.1	41.90	42.55	-0.1	9,559	0.00%
2021/05/05	1.1	42.52	1	42.15	42.00	0.1	9,654	0.00%
2021/05/04	3	43.30	1	45.00	42.95	2	9,828	0.02%
2021/05/03	11	46.43	41	45.45	44.70	-30	9,932	-0.30%
2021/04/29	1	47.60	0	0.00	47.20	1	9,931	0.01%
2021/04/28	2	48.20	24	48.01	48.00	-22	10,555	-0.21%
2021/04/27	31	47.45	1	47.60	47.25	30	10,606	0.28%
2021/04/26	6	47.69	2.2	47.90	47.90	3.8	10,663	0.04%
2021/04/23	0	0.00	1	45.55	46.00	-1	10,433	-0.01%
2021/04/22	20	46.10	0	0.00	44.70	20	10,474	0.19%
2021/04/21	2.1	46.20	0	0.00	46.10	2.1	10,437	0.02%
2021/04/20	0	0.00	41	45.60	46.05	-41	10,472	-0.39%
2021/04/19	0.1	45.15	0	0.00	45.35	0.1	10,944	0.00%
2021/04/16	1.1	45.30	0	0.00	45.05	1.1	11,042	0.01%
2021/04/15	0	0.00	6	44.28	44.50	-6	11,014	-0.05%
2021/04/14	0	0.00	2	43.05	44.05	-2	11,015	-0.02%
2021/04/13	0.1	46.10	0	0.00	45.15	0.1	10,919	0.00%
2021/04/12	0	0.00	0.3	47.10	46.10	-0.3	10,932	0.00%
2021/04/09	1.1	46.52	0	0.00	46.70	1.1	10,850	0.01%
2021/04/08	0.1	46.75	0.3	46.75	46.75	-0.2	10,773	0.00%
2021/04/07	101	46.01	100	46.10	46.70	1	10,641	0.01%	大買/
2021/04/01	0	44.95	0	0.00	44.90	0	10,468	0.00%
2021/03/31	1	45.15	1.1	45.17	45.00	-0.1	10,460	0.00%
2021/03/30	1	45.15	5	45.90	45.35	-4	10,427	-0.04%
2021/03/29	3.2	45.99	10	45.95	45.85	-6.8	10,330	-0.07%
2021/03/26	17	46.12	3	46.13	45.90	14	10,305	0.14%
2021/03/24	1	44.65	0	0.00	44.60	1	10,119	0.01%
2021/03/23	4	45.61	0	0.00	45.20	4	10,091	0.04%
2021/03/22	0	0.00	2.3	44.86	45.10	-2.3	9,994	-0.02%
2021/03/18	1.2	44.50	2	44.48	44.35	-0.9	9,987	-0.01%
2021/03/16	1	44.00	1	43.90	43.80	0	10,040	0.00%
2021/03/15	1.2	44.07	0	0.00	43.85	1.2	10,186	0.01%
2021/03/12	1	44.05	2.3	44.45	44.25	-1.3	10,161	-0.01%
2021/03/11	0.2	43.60	1	44.10	44.15	-0.8	10,189	-0.01%
2021/03/10	0	0.00	0.1	43.30	42.80	-0.1	10,170	0.00%
2021/03/09	1	42.20	2	43.00	42.45	-1	10,149	-0.01%
2021/03/08	1	44.00	0.1	44.10	43.30	0.9	10,122	0.01%
2021/03/05	41	44.14	1	44.05	43.90	40	10,168	0.39%
2021/03/04	2	44.40	0	0.00	43.60	2	10,221	0.02%
2021/03/03	2.2	44.77	1	45.05	44.80	1.2	10,155	0.01%
2021/03/02	0	0.00	0.2	46.05	45.50	-0.2	10,088	0.00%
2021/02/26	0.4	45.78	0	0.00	45.90	0.4	10,030	0.00%
2021/02/25	4	45.78	0	0.00	45.35	4	10,222	0.04%
2021/02/24	6	45.99	0	0.00	45.60	6	10,283	0.06%
2021/02/23	1.2	46.77	1.1	46.44	46.15	0.1	10,120	0.00%
2021/02/22	3.2	46.51	3	46.17	46.80	0.2	9,978	0.00%
2021/02/19	2	46.38	0	0.00	46.15	2	9,808	0.02%
2021/02/18	3	48.03	50	47.43	47.50	-47	9,634	-0.49%
2021/02/17	50	48.88	56	48.79	49.00	-6	9,409	-0.06%
2021/02/05	52	47.49	13	47.40	47.55	39	8,932	0.44%
2021/02/04	47	46.86	40	47.80	47.80	7	8,421	0.08%
2021/02/03	34	45.35	32	45.44	45.70	2	7,728	0.03%
2021/02/02	15	43.15	17	43.01	43.60	-2	7,246	-0.03%
2021/02/01	4	41.78	0	0.00	41.60	4	7,180	0.06%
2021/01/29	0	0.00	5	43.20	41.65	-5	7,136	-0.07%
2021/01/28	0	0.00	1	42.90	42.80	-1	7,095	-0.01%
2021/01/27	2	44.75	3	44.35	44.25	-1	7,018	-0.01%
2021/01/26	2	43.70	3	43.95	43.80	-1	6,880	-0.01%
2021/01/25	7	43.17	8	43.49	43.80	-1	6,672	-0.01%
2021/01/22	2	42.00	4	41.74	42.20	-2	6,492	-0.03%
2021/01/21	17	43.85	17	44.80	41.60	0	6,384	0.00%
2021/01/20	0	0.00	1	41.90	42.00	-1	5,695	-0.02%
2021/01/19	39	41.61	34	41.19	40.95	5	5,494	0.09%
2021/01/18	0	0.00	1	39.35	40.25	-1	5,361	-0.02%
2021/01/15	4	40.65	0.1	40.70	39.90	3.9	5,287	0.07%
2021/01/13	2	40.45	0	0.00	40.40	2	5,162	0.04%
2021/01/12	1.1	41.85	0.1	42.30	40.35	1	5,046	0.02%
2021/01/11	1.1	39.90	0	0.00	40.35	1.1	4,488	0.02%
2021/01/07	2	38.65	0	0.00	38.90	2	4,347	0.05%
2021/01/06	0	0.00	2	38.50	38.95	-2	4,378	-0.05%
2021/01/05	0	0.00	4	39.59	39.75	-4	4,303	-0.09%
2020/12/28	0	0.00	0.1	38.45	38.55	-0.1	4,160	0.00%
2020/12/23	0.1	37.55	0	0.00	37.50	0.1	4,149	0.00%
2020/12/22	0	0.00	1	37.10	37.10	-1	4,176	-0.02%
2020/12/18	0	0.00	1	38.30	37.90	-1	4,163	-0.02%
2020/12/17	1	38.10	0	0.00	38.30	1	4,162	0.02%
2020/12/15	5	38.53	0	0.00	38.15	5	4,202	0.12%
2020/12/11	10	39.10	10	38.90	39.45	0	4,307	0.00%
2020/12/10	0	0.00	20	39.85	40.10	-20	4,403	-0.45%
2020/12/09	50	40.50	32	41.25	41.05	18	4,306	0.42%
2020/12/07	2	39.00	2	39.38	39.50	0	4,081	0.00%
2020/12/04	0	0.00	1	38.45	38.85	-1	3,990	-0.03%
2020/12/03	0	0.00	1	38.40	37.90	-1	3,969	-0.03%
2020/12/02	6	38.57	2	38.70	38.40	4	3,929	0.10%
2020/12/01	1	38.30	1	38.20	38.40	0	3,859	0.00%
2020/11/30	1	38.00	3	38.00	37.35	-2	3,775	-0.05%
2020/11/27	0	0.00	1	37.10	37.15	-1	3,702	-0.03%
2020/11/26	1	36.95	0	0.00	37.00	1	3,677	0.03%
2020/11/25	2	37.00	2	36.70	36.80	0	3,678	0.00%
2020/11/24	6	37.22	10	37.68	37.40	-4	3,630	-0.11%
2020/11/23	12	36.07	8	35.73	37.10	4	3,319	0.12%
2020/11/10	0	0.00	5	34.45	34.60	-5	3,568	-0.14%
2020/11/06	0	0.00	5	33.80	33.95	-5	3,620	-0.14%
2020/11/05	11	34.00	0	0.00	34.00	11	3,702	0.30%
2020/10/26	4	34.40	1	34.40	34.25	3	4,662	0.06%
2020/10/22	2	34.03	0	0.00	33.70	2	4,735	0.04%
2020/10/19	0	0.00	1	33.45	33.45	-1	5,054	-0.02%
2020/10/16	0	0.00	1	33.40	33.30	-1	5,070	-0.02%
2020/10/14	2	34.35	5	34.20	34.40	-3	5,048	-0.06%
2020/09/29	0	0.00	1	32.35	32.40	-1	5,404	-0.02%
2020/09/25	0	0.00	1	32.00	30.90	-1	5,483	-0.02%
2020/09/18	1	34.05	0	0.00	34.10	1	5,642	0.02%
2020/09/16	0	0.00	5	35.18	34.70	-5	5,604	-0.09%
2020/09/15	35	33.45	30	34.95	34.95	5	5,436	0.09%
2020/09/09	1	32.75	1	32.65	33.05	0	5,330	0.00%
2020/09/02	0	0.00	1	33.20	32.95	-1	5,588	-0.02%
2020/08/26	1	32.95	0.1	33.05	33.00	1	5,919	0.02%
2020/08/24	1	32.55	0	0.00	32.15	1	5,881	0.02%
2020/08/21	0	0.00	77	32.78	32.70	-77	5,853	-1.32%
2020/08/20	0	0.00	100	32.10	32.25	-100	5,848	-1.71%
2020/08/19	100	34.22	11	33.87	33.75	89	5,801	1.53%
2020/08/18	1	34.00	2	34.60	33.95	-1	5,846	-0.02%
2020/08/17	0	0.00	2	35.00	35.00	-2	5,772	-0.03%
2020/08/14	2	34.40	1	34.60	34.80	1	5,708	0.02%
2020/08/13	0	0.00	1	35.05	34.30	-1	5,671	-0.02%
2020/08/12	12	34.48	0	0.00	34.70	12	5,644	0.21%
2020/08/11	0	0.00	1	34.55	34.80	-1	5,583	-0.02%
2020/08/10	1	36.00	1	36.45	35.30	0	5,515	0.00%
2020/08/07	1	35.40	0	0.00	35.45	1	5,450	0.02%
2020/08/06	1	35.30	0	0.00	35.90	1	5,404	0.02%
2020/08/05	1	36.70	0	0.00	36.70	1	5,255	0.02%
2020/08/04	0	0.00	13	36.53	36.75	-13	5,218	-0.25%
2020/08/03	12	36.40	4	35.90	36.45	8	5,143	0.16%
2020/07/31	5	34.66	2	34.55	34.95	3	4,912	0.06%
2020/07/29	0	0.00	4	30.44	30.90	-4	4,649	-0.09%
2020/07/28	3	31.67	17	31.64	30.15	-14	4,768	-0.29%
2020/07/27	16	32.99	50	32.30	32.25	-34	4,685	-0.73%
2020/07/24	1	32.10	1	32.10	32.25	0	4,558	0.00%
2020/07/17	1	30.60	100	30.72	30.50	-99	4,447	-2.23%
2020/07/16	50	30.90	0	0.00	31.00	50	4,482	1.12%
2020/07/15	50	31.40	100	32.10	31.40	-50	4,523	-1.11%
2020/07/14	1	31.50	0	0.00	32.00	1	4,624	0.02%
2020/07/13	50	30.81	2	31.25	31.65	48	4,571	1.05%
2020/07/09	0	0.00	3	31.85	31.40	-3	4,498	-0.07%
2020/07/08	3	31.80	0	0.00	32.15	3	4,445	0.07%
2020/07/07	0	0.00	50	32.55	32.80	-50	4,418	-1.13%
2020/07/03	51	32.40	0	0.00	32.30	51	4,460	1.14%
2020/07/02	0	0.00	1	32.25	32.75	-1	4,493	-0.02%
2020/07/01	2	31.90	0	0.00	32.20	2	4,460	0.04%
2020/06/29	102	30.85	0	0.00	31.00	102	4,362	2.34%	大買/鉅額交易
2020/06/24	0	0.00	1	30.80	30.85	-1	4,376	-0.02%
2020/06/23	0	0.00	2	30.80	30.85	-2	4,435	-0.05%
2020/06/17	3	30.27	10	30.23	30.30	-7	4,537	-0.15%
2020/06/16	0	0.00	5	30.85	30.70	-5	4,530	-0.11%
2020/06/15	1	31.00	0	0.00	30.70	1	4,577	0.02%
2020/06/12	5	29.85	0	0.00	30.45	5	4,497	0.11%
2020/06/11	0	0.00	15	31.05	29.60	-15	4,459	-0.34%
2020/06/10	15	30.75	0	0.00	30.80	15	4,402	0.34%
2020/06/08	5	31.40	1	31.35	30.65	4	4,503	0.09%
2020/06/05	0	0.00	1	30.55	30.65	-1	4,431	-0.02%
2020/06/04	5	30.10	1	30.35	30.55	4	4,420	0.09%
2020/06/03	0	0.00	1	29.80	29.65	-1	4,252	-0.02%
2020/06/02	0	0.00	1	28.85	28.75	-1	4,183	-0.02%
2020/05/26	0	0.00	1	28.90	28.95	-1	4,241	-0.02%
2020/05/25	3	29.33	4	29.19	29.35	-1	4,181	-0.02%
2020/05/22	0	0.00	1	28.10	28.05	-1	4,050	-0.02%
2020/05/08	0	0.00	0	28.00	28.05	0	3,872	0.00%
2020/05/06	0	0.00	1	27.85	27.80	-1	3,840	-0.03%
2020/05/05	1	27.90	0	0.00	27.85	1	3,815	0.03%
2020/05/04	1	27.10	0	0.00	27.35	1	3,726	0.03%
2020/04/30	0	0.00	2	26.25	26.35	-2	3,590	-0.06%
2020/04/29	2	25.85	0	0.00	25.75	2	3,554	0.06%
2020/04/28	2	25.70	0	0.00	25.85	2	3,526	0.06%
2020/04/24	1	25.45	0	0.00	25.50	1	3,513	0.03%
2020/04/23	4	25.50	0	0.00	25.55	4	3,487	0.11%
2020/04/17	2	26.00	0	0.00	25.25	2	3,304	0.06%
2020/04/16	1	24.35	1	24.70	24.70	0	3,136	0.00%
2020/04/14	3	24.40	1	24.40	24.40	2	3,060	0.07%
2020/04/13	1	23.85	3	23.90	23.85	-2	3,036	-0.07%
2020/04/10	1	24.50	2	24.23	24.20	-1	3,026	-0.03%
2020/04/09	1	23.95	0	0.00	23.95	1	2,994	0.03%
2020/04/08	0	0.00	10	23.10	23.40	-10	2,976	-0.34%
2020/04/07	23	21.93	20	21.95	22.40	3	2,906	0.10%
2020/04/06	0	0.00	1	21.40	21.40	-1	2,817	-0.04%
2020/03/31	4	20.90	0	0.00	20.85	4	2,757	0.15%
2020/03/30	0	0.00	1	20.45	20.50	-1	2,727	-0.04%
2020/03/26	1	20.60	0	0.00	20.80	1	2,676	0.04%
2020/03/25	10	21.05	1	21.30	20.90	9	2,754	0.33%
2020/03/24	2	20.33	1	20.25	20.25	1	2,706	0.04%
2020/03/23	1	19.75	0	0.00	19.65	1	2,728	0.04%
2020/03/19	2	19.50	2	19.95	18.90	0	2,825	0.00%
2020/03/18	1	21.50	0	0.00	21.00	1	2,828	0.04%
2020/03/13	2	23.10	0	0.00	23.80	2	2,671	0.07%
2020/03/12	5	25.68	1	25.75	25.10	4	2,557	0.16%
2020/03/11	0	0.00	2	27.10	26.75	-2	2,497	-0.08%
2020/03/09	1	26.60	0	0.00	26.45	1	2,406	0.04%
2020/03/06	0	0.00	1	27.35	27.40	-1	2,342	-0.04%
2020/03/05	3	27.57	30	27.95	27.30	-27	2,300	-1.17%
2020/02/25	1	27.00	0	0.00	27.55	1	2,103	0.05%
2020/02/21	0	0.00	1	27.60	27.70	-1	2,087	-0.05%
2020/02/20	1	27.30	4	27.25	27.20	-3	2,062	-0.15%
2020/02/17	0	0.00	4	27.43	27.40	-4	2,034	-0.20%
2020/02/14	0	0.00	1	27.60	27.55	-1	2,024	-0.05%
2020/02/11	2	26.85	0	0.00	26.90	2	1,937	0.10%
2020/02/06	3	27.10	0	0.00	27.40	3	1,885	0.16%
2020/02/04	30	26.55	0	0.00	26.55	30	1,850	1.62%
2020/02/03	2	25.83	0	0.00	26.10	2	1,851	0.11%
2020/01/31	1	27.50	0	0.00	27.35	1	1,831	0.05%
2020/01/17	0	0.00	11	29.59	29.60	-11	1,914	-0.57%
2020/01/10	2	29.20	0	0.00	29.20	2	1,933	0.10%
2020/01/09	1	29.40	0	0.00	29.20	1	1,932	0.05%
2020/01/08	1	29.05	0	0.00	29.00	1	1,921	0.05%
2020/01/06	1	30.05	1	29.70	29.55	0	1,896	0.00%
2020/01/02	11	31.42	1	31.45	31.45	10	1,822	0.55%
2019/12/24	0	0.00	4	30.85	30.40	-4	1,683	-0.24%
2019/12/23	0	0.00	1	31.00	30.75	-1	1,663	-0.06%
2019/12/20	2	31.13	2	30.90	30.70	0	1,624	0.00%
2019/12/19	0	0.00	4	30.50	30.05	-4	1,510	-0.26%
2019/12/17	0	0.00	1	29.30	30.20	-1	1,402	-0.07%
2019/12/13	8	29.08	6	28.88	28.65	2	1,375	0.15%
2019/11/25	0	0.00	0.2	27.75	27.75	-0.2	1,334	-0.01%
2019/11/15	3	27.70	0	0.00	27.65	3	1,372	0.22%
2019/11/08	0	0.00	1	27.70	27.75	-1	1,446	-0.07%
2019/10/29	1	28.80	0	0.00	28.65	1	1,472	0.07%
2019/10/22	4	27.75	0	0.00	27.70	4	1,493	0.27%
2019/10/18	1	27.50	0	0.00	27.40	1	1,550	0.06%
2019/10/17	1	27.55	0	0.00	27.55	1	1,564	0.06%
2019/10/16	1	27.55	0	0.00	27.50	1	1,579	0.06%
2019/10/08	1	27.95	0	0.00	27.90	1	1,617	0.06%
2019/09/26	0	0.00	2	28.40	28.30	-2	1,650	-0.12%
2019/09/20	2	28.65	0	0.00	28.80	2	1,704	0.12%
2019/09/10	0	0.00	0	28.25	28.25	0	1,622	0.00%
2019/09/04	0	0.00	0	28.05	27.85	0	1,615	0.00%
2019/08/26	0	0.00	2	26.90	26.90	-2	1,539	-0.13%
2019/08/22	0	0.00	2	28.00	28.00	-2	1,535	-0.13%
2019/08/19	0	0.00	2	29.30	29.80	-2	1,512	-0.13%
2019/08/13	2	28.95	0	0.00	28.75	2	1,482	0.13%
2019/08/08	2	29.05	0	0.00	28.75	2	1,497	0.13%
2019/08/05	0.1	28.75	0	0.00	28.70	0.1	1,516	0.00%
2019/08/02	2	29.30	0	0.00	29.10	2	1,510	0.13%
2019/07/30	0	0.00	1	30.55	30.35	-1	1,483	-0.07%
2019/07/24	0	0.00	1	31.95	31.55	-1	1,488	-0.07%
2019/07/23	0.1	30.85	0	0.00	30.95	0.1	1,441	0.01%
2019/07/08	0	0.00	0.2	29.00	29.00	-0.2	2,152	-0.01%
2019/07/04	1	29.05	0	0.00	29.10	1	2,436	0.04%
2019/07/03	1	29.20	0	0.00	29.10	1	2,615	0.04%
2019/06/28	0	0.00	1	28.95	28.95	-1	2,715	-0.04%
2019/06/27	1	28.45	0	0.00	28.50	1	2,708	0.04%
2019/05/14	3	28.10	0	0.00	28.25	3	3,233	0.09%
2019/04/24	1	32.85	0	0.00	32.00	1	3,463	0.03%
2019/04/17	1	32.15	0	0.00	32.00	1	3,118	0.03%
2019/03/26	0	0.00	2	29.50	29.55	-2	2,138	-0.09%
2019/03/25	0	29.55	0	0.00	29.55	0	2,135	0.00%
2019/03/22	0	0.00	3	29.85	29.95	-3	2,122	-0.14%
2019/03/19	3	29.30	0	0.00	29.20	3	2,069	0.14%
2019/03/12	2	29.20	0	0.00	29.60	2	2,197	0.09%
2019/03/11	1	29.05	0	0.00	29.05	1	2,207	0.05%
2019/03/07	0	0.00	3	29.28	29.15	-3	2,263	-0.13%
2019/02/25	5	29.85	5	29.80	30.00	0	2,123	0.00%
2019/02/22	2	29.80	0	0.00	30.00	2	2,162	0.09%
2019/02/12	0	0.00	3	30.00	30.05	-3	2,249	-0.13%
2019/02/11	2	29.95	0	0.00	30.05	2	2,249	0.09%
2019/01/24	0	0.00	1	28.10	28.10	-1	2,094	-0.05%
2019/01/23	1	28.25	1	28.40	28.10	0	2,127	0.00%
2019/01/22	1	28.40	0	0.00	28.30	1	2,150	0.05%
2019/01/10	0	0.00	1	26.90	26.90	-1	2,491	-0.04%
2019/01/08	1	26.05	0	0.00	25.85	1	2,484	0.04%
2018/12/21	1	26.20	0	0.00	26.15	1	2,784	0.04%
2018/12/20	0	0.00	1	26.30	26.30	-1	2,773	-0.04%
2018/12/10	1	27.20	0	0.00	27.10	1	2,925	0.03%
2018/12/07	1	28.00	0	0.00	27.50	1	2,923	0.03%
2018/11/27	0	0.00	1	28.40	28.70	-1	2,775	-0.04%
2018/11/19	0	0.00	1	30.05	30.15	-1	2,732	-0.04%
2018/11/14	1	30.00	0	0.00	29.80	1	2,760	0.04%
2018/11/08	0	0.00	2	28.05	28.05	-2	2,705	-0.07%
2018/11/06	2	26.95	0	0.00	26.50	2	2,798	0.07%
2018/10/16	1	28.75	0	0.00	28.70	1	2,894	0.03%
2018/10/15	0	0.00	1	29.20	28.90	-1	2,968	-0.03%
2018/10/12	6	28.09	0	0.00	28.85	6	2,954	0.20%
2018/09/25	3	37.45	0	0.00	37.45	3	3,050	0.10%
2018/09/05	0	0.00	1	39.00	38.90	-1	3,086	-0.03%
2018/08/30	0	0.00	1	37.80	37.45	-1	3,103	-0.03%
2018/08/29	0	0.00	1	37.35	37.00	-1	3,102	-0.03%
2018/08/27	1	36.60	0	0.00	36.80	1	3,154	0.03%
2018/08/15	0	0.00	8	39.45	38.45	-8	3,311	-0.24%
2018/08/14	1	39.50	1	40.30	39.75	0	3,271	0.00%
2018/08/13	3	40.00	2	39.95	39.90	1	3,238	0.03%
2018/08/10	33	39.52	25	39.93	39.70	8	3,135	0.26%
2018/07/30	0	0.00	1	37.70	37.60	-1	2,894	-0.03%
2018/07/13	0	0.00	1	34.10	34.20	-1	2,761	-0.04%
2018/07/09	1	32.60	0	0.00	32.55	1	2,965	0.03%
2018/05/31	5	35.25	5	34.75	34.65	0	4,042	0.00%
2018/05/30	0	0.00	2	35.20	35.15	-2	3,983	-0.05%
2018/05/29	2	35.30	0	0.00	35.40	2	3,983	0.05%
2018/05/28	2	35.18	3	35.75	35.95	-1	3,970	-0.03%
2018/05/11	0	0.00	1	34.40	34.70	-1	4,612	-0.02%
2018/05/07	0	0.00	1	33.90	33.90	-1	4,826	-0.02%
2018/05/04	1	33.00	0	0.00	33.55	1	4,839	0.02%
2018/04/24	0	0.00	1	32.90	32.85	-1	6,222	-0.02%
2018/04/23	1	34.50	0	0.00	34.00	1	6,272	0.02%
2018/04/16	1	35.05	0	0.00	35.00	1	6,590	0.02%
2018/04/13	1	36.20	0	0.00	36.20	1	6,749	0.01%
2018/04/12	3	36.95	1	36.95	36.95	2	6,811	0.03%
2018/04/09	0	0.00	1	39.00	38.90	-1	6,836	-0.01%
2018/03/30	2	38.25	0	0.00	38.15	2	7,000	0.03%
2018/03/29	0	0.00	3	37.75	37.70	-3	7,189	-0.04%
2018/03/28	1	38.20	0	0.00	37.55	1	7,406	0.01%
2018/03/27	0	0.00	1	38.10	37.85	-1	7,408	-0.01%
2018/03/22	0	0.00	1	37.85	37.85	-1	7,406	-0.01%
2018/03/21	1	37.85	0	0.00	37.60	1	7,386	0.01%
2018/03/20	0	0.00	1	37.90	37.90	-1	7,407	-0.01%
2018/03/16	2	38.18	0	0.00	37.90	2	7,473	0.03%
2018/03/15	3	39.53	3	39.00	39.10	0	7,429	0.00%
2018/03/14	3	39.57	6	39.81	39.80	-3	7,379	-0.04%
2018/03/13	0	0.00	3	38.67	38.80	-3	7,255	-0.04%
2018/03/12	5	38.02	2	38.50	37.95	3	7,125	0.04%
2018/03/09	2	37.50	2.3	36.75	37.15	-0.3	6,989	0.00%
2018/03/06	1	35.25	1	35.05	35.05	0	7,139	0.00%
2018/03/02	0	0.00	1	35.25	35.15	-1	7,456	-0.01%
2018/02/27	1	35.55	0	0.00	35.55	1	7,673	0.01%
2018/02/26	0.3	36.00	0	0.00	36.05	0.3	7,720	0.00%
2018/02/22	1	34.90	1	34.85	34.85	0	7,950	0.00%
2018/02/21	1	34.85	6	33.99	34.95	-5	8,019	-0.06%
2018/02/12	1	31.80	2	32.15	32.10	-1	8,202	-0.01%
2018/02/09	5	31.15	0	0.00	31.05	5	8,523	0.06%
2018/02/08	0	0.00	2	34.25	33.40	-2	8,495	-0.02%
2018/02/07	1	35.60	0	0.00	35.00	1	8,611	0.01%
2018/02/06	2	34.15	1	34.60	34.30	1	8,842	0.01%
2018/02/05	1	35.60	1	37.00	37.50	0	8,928	0.00%
2018/02/02	2	36.80	0	0.00	37.25	2	9,186	0.02%
2018/02/01	1	38.35	0	0.00	37.70	1	9,589	0.01%
2018/01/31	1	37.00	1	37.85	38.35	0	9,867	0.00%
2018/01/30	1	38.50	0	0.00	37.90	1	9,838	0.01%
2018/01/24	1	39.00	1	39.30	39.45	0	10,143	0.00%
2018/01/23	2	38.75	0	0.00	38.60	2	10,065	0.02%
2018/01/22	0	0.00	10	39.35	39.45	-10	9,953	-0.10%
2018/01/19	51	40.79	57	40.93	40.05	-6	9,770	-0.06%
2018/01/17	0	0.00	3	40.55	39.85	-3	8,799	-0.03%
2018/01/16	0	0.00	1	41.50	41.00	-1	8,745	-0.01%
2018/01/15	4	40.83	8	40.78	40.40	-4	8,718	-0.05%
2018/01/12	43	41.88	40	40.48	40.50	3	8,620	0.03%
2018/01/10	0	0.00	1	40.65	39.70	-1	8,375	-0.01%
2018/01/09	50	40.94	49	40.73	39.80	1	8,309	0.01%
2018/01/04	0	0.00	1	39.00	38.10	-1	7,971	-0.01%
2018/01/03	0	0.00	3	38.13	37.95	-3	7,908	-0.04%