大聯大 (3702)-亞東-板橋券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
91.8
漲跌
▲2.1
漲幅
+2.34%
成交量
5,781張
產業
上市電子通路類股
901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

大聯大 (3702)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	90.30	4	91.83	91.80	-3	9,914	-0.03%
2024/05/02	1	87.40	1	88.10	89.70	0	9,879	0.00%
2024/04/30	0	0.00	1	88.40	88.30	-1	9,896	-0.01%
2024/04/26	0.1	86.66	0	0.00	85.10	0.1	9,937	0.00%
2024/04/25	2	85.15	1	85.30	84.80	1	9,925	0.01%
2024/04/24	0.1	86.60	0	86.70	86.40	0.1	9,984	0.00%
2024/04/23	4	86.03	6	85.25	85.10	-2	10,190	-0.02%
2024/04/22	3	88.06	3	87.93	86.70	0	10,214	0.00%
2024/04/19	3	87.43	4	88.03	88.70	-1	10,163	-0.01%
2024/04/18	5	90.42	2	89.40	89.30	3	9,968	0.03%
2024/04/17	0	0.00	0	91.10	92.40	0	9,978	0.00%
2024/04/16	1	89.70	1	90.00	89.60	0	9,949	0.00%
2024/04/15	0.1	92.00	3.2	92.41	91.10	-3.1	9,846	-0.03%
2024/04/12	0	0.00	2	92.10	91.60	-2	9,806	-0.02%
2024/04/11	2	91.20	3	90.63	91.00	-1	9,853	-0.01%
2024/04/10	1	90.80	1	89.90	89.90	0	9,862	0.00%
2024/04/09	1	90.70	1	89.80	89.70	0	9,885	0.00%
2024/04/08	1	89.50	0	0.00	89.90	1	9,939	0.01%
2024/04/03	2	92.00	1	92.60	91.70	1	9,835	0.01%
2024/04/02	3	92.80	7	93.01	93.00	-4	9,840	-0.04%
2024/04/01	3.2	92.86	3	94.17	92.50	0.2	9,840	0.00%
2024/03/29	10.1	92.83	7	94.77	95.90	3.1	9,768	0.03%
2024/03/28	1	96.00	5	97.00	96.00	-4	9,508	-0.04%
2024/03/27	0	0.00	17.5	93.62	95.60	-17.5	9,446	-0.19%
2024/03/26	0.2	88.30	0.2	90.20	89.90	-0.1	9,369	0.00%
2024/03/25	1	88.50	1	89.60	89.50	0	9,474	0.00%
2024/03/22	2	89.50	1	89.50	89.20	1	9,602	0.01%
2024/03/21	3	89.27	2	90.30	90.90	1	9,726	0.01%
2024/03/20	4.4	91.70	4	92.13	90.00	0.4	9,777	0.00%
2024/03/19	8.1	92.81	0	0.00	91.00	8.1	9,744	0.08%
2024/03/18	4	92.50	0	0.00	92.50	4	9,521	0.04%
2024/03/15	3	87.67	15	90.08	92.10	-12	9,342	-0.13%
2024/03/14	14	87.84	3.1	87.59	85.70	10.9	8,740	0.13%
2024/03/13	2.1	94.93	0	0.00	95.20	2.1	8,494	0.02%
2024/03/12	1.2	94.97	12	96.58	95.90	-10.8	8,396	-0.13%
2024/03/11	2	94.05	2	94.50	93.50	0	8,348	0.00%
2024/03/08	4	97.03	8	99.30	97.30	-4	8,303	-0.05%
2024/03/07	4	92.50	3	97.20	96.20	1	7,988	0.01%
2024/03/06	11	93.66	10	91.07	92.80	1	7,767	0.01%
2024/03/05	2	86.25	3	87.60	87.60	-1	7,797	-0.01%
2024/03/04	4	88.18	1	88.10	86.70	3	7,743	0.04%
2024/03/01	3.1	88.87	0	0.00	88.70	3.1	7,836	0.04%
2024/02/29	3	91.03	1	91.50	92.80	2	7,841	0.03%
2024/02/27	0	0.00	4	92.50	91.70	-4	7,786	-0.05%
2024/02/26	5	92.10	0	0.00	91.60	5	7,807	0.06%
2024/02/23	0	0.00	7	93.96	94.40	-7	7,794	-0.09%
2024/02/21	5	91.24	0	0.00	90.30	5	7,922	0.06%
2024/02/20	0	0.00	1	93.30	94.00	-1	8,111	-0.01%
2024/02/19	3	88.23	0	0.00	89.00	3	8,077	0.04%
2024/02/16	0	0.00	2.1	88.79	89.40	-2.1	8,149	-0.03%
2024/02/15	1	86.60	0	0.00	86.60	1	8,167	0.01%
2024/02/05	1	86.70	0	0.00	87.60	1	8,243	0.01%
2024/02/01	0	0.00	5	89.52	88.70	-5	8,317	-0.06%
2024/01/31	1	86.50	0	0.00	87.20	1	8,333	0.01%
2024/01/30	1	88.20	7	89.74	87.70	-6	8,340	-0.07%
2024/01/29	1	89.70	1	88.90	89.80	0	8,375	0.00%
2024/01/23	0	0.00	1	90.30	89.80	-1	8,939	-0.01%
2024/01/22	10	88.23	7	88.73	89.60	3	8,933	0.03%
2024/01/19	0.1	86.50	0	0.00	86.70	0.1	8,907	0.00%
2024/01/18	5	87.50	11	87.22	86.80	-6	8,900	-0.07%
2024/01/17	4	86.40	0	0.00	86.50	4	8,815	0.05%
2024/01/16	0	0.00	2	84.00	84.30	-2	8,651	-0.02%
2023/12/28	1.1	82.39	0	0.00	81.40	1.1	8,657	0.01%
2023/12/27	1	84.30	2	84.90	85.00	-1	8,703	-0.01%
2023/12/26	0	0.00	2	83.50	84.10	-2	8,671	-0.02%
2023/12/25	1	82.00	0	0.00	82.50	1	8,668	0.01%
2023/12/22	0	0.00	4	83.50	83.40	-4	8,653	-0.05%
2023/12/21	0	0.00	0.1	81.60	81.90	-0.1	8,493	0.00%
2023/12/15	2	80.95	0	0.00	80.20	2	7,837	0.03%
2023/12/14	3	82.83	2	81.50	82.90	1	7,677	0.01%
2023/12/13	2	85.00	0	0.00	85.00	2	7,575	0.03%
2023/12/12	0	0.00	1	83.70	83.30	-1	7,609	-0.01%
2023/12/11	0	0.00	0.1	80.00	80.70	-0.1	7,522	0.00%
2023/12/05	0	0.00	3	76.37	77.00	-3	7,372	-0.04%
2023/12/04	0	0.00	3.1	74.34	75.00	-3.1	7,273	-0.04%
2023/12/01	1.1	73.59	0	0.00	73.30	1.1	7,248	0.01%
2023/11/29	0	0.00	1	76.50	76.50	-1	6,829	-0.01%
2023/11/28	0	0.00	3	75.10	75.10	-3	6,737	-0.04%
2023/11/22	0	0.00	4	71.85	72.50	-4	6,518	-0.06%
2023/11/21	0	0.00	10	73.15	71.70	-10	6,541	-0.15%
2023/11/20	0	0.00	2	70.50	71.40	-2	6,492	-0.03%
2023/11/17	3	72.40	23.1	72.90	71.20	-20.1	6,498	-0.31%
2023/11/16	1	69.70	2	70.00	69.60	-1	6,275	-0.02%
2023/11/15	10	69.30	0	0.00	69.50	10	6,226	0.16%
2023/11/13	0	0.00	4	71.68	71.10	-4	6,145	-0.07%
2023/11/09	2	73.55	1	73.50	73.50	1	6,113	0.02%
2023/11/08	0	0.00	1.1	74.70	74.60	-1.1	6,145	-0.02%
2023/11/07	1	73.70	0	0.00	74.20	1	6,108	0.02%
2023/11/06	0	0.00	2	72.00	72.90	-2	6,111	-0.03%
2023/11/03	0	0.00	3	71.33	70.90	-3	6,058	-0.05%
2023/11/01	1	73.40	5.1	73.96	74.10	-4.1	5,786	-0.07%
2023/10/31	2	70.30	5	71.14	71.60	-3	5,603	-0.05%
2023/10/27	0	0.00	1.1	68.80	68.80	-1.1	5,462	-0.02%
2023/10/26	0	0.00	1	67.90	67.40	-1	5,461	-0.02%
2023/10/25	0	0.00	1	68.30	68.20	-1	5,516	-0.02%
2023/10/24	0	0.00	1	66.80	67.70	-1	5,581	-0.02%
2023/10/23	1	66.60	2	66.65	66.30	-1	5,657	-0.02%
2023/10/20	0	0.00	1.1	68.19	67.80	-1.1	5,922	-0.02%
2023/10/18	0	0.00	3	66.60	67.00	-3	6,176	-0.05%
2023/10/17	0	0.00	2.1	67.65	67.00	-2.1	6,165	-0.03%
2023/10/16	0	0.00	1.1	67.81	68.10	-1.1	6,249	-0.02%
2023/10/11	0	0.00	2.1	64.80	64.80	-2.1	6,265	-0.03%
2023/10/06	1	63.10	1.1	63.10	63.00	-0.1	6,240	0.00%
2023/10/04	0	0.00	10	60.70	61.30	-10	6,212	-0.16%
2023/10/03	13	61.34	1	61.20	61.60	12	6,165	0.19%
2023/10/02	2	60.10	0	0.00	60.00	2	6,109	0.03%
2023/09/28	1	60.60	11	60.45	60.60	-10	6,078	-0.16%
2023/09/27	0	0.00	0.1	59.70	60.00	-0.1	6,091	0.00%
2023/09/25	1	59.80	0.1	59.70	60.00	1	6,155	0.02%
2023/09/22	0	0.00	3.1	58.81	59.50	-3.1	6,134	-0.05%
2023/09/21	0	0.00	10	58.90	59.30	-10	6,071	-0.16%
2023/09/20	0	0.00	4.1	59.75	59.60	-4.1	6,051	-0.07%
2023/09/19	0	0.00	5	59.50	59.40	-5	5,985	-0.08%
2023/09/18	3	59.83	6.1	59.66	59.50	-3.1	5,945	-0.05%
2023/09/15	1	58.80	12	58.68	59.50	-11	5,888	-0.19%
2023/09/14	1	57.80	3	57.87	58.20	-2	5,765	-0.03%
2023/09/13	1	57.00	1	57.30	57.40	0	5,760	0.00%
2023/09/12	1	56.70	37	57.19	56.90	-36	5,792	-0.62%
2023/09/06	2	55.70	5	56.34	56.40	-3	5,762	-0.05%
2023/09/05	1	54.90	9	54.86	55.20	-8	5,683	-0.14%
2023/09/04	0	0.00	2	54.70	54.80	-2	5,702	-0.04%
2023/08/31	0	0.00	0.5	54.27	54.90	-0.5	5,707	-0.01%
2023/08/29	1	53.50	0	0.00	53.80	1	5,618	0.02%
2023/08/28	10	53.67	2	54.00	54.00	8	5,603	0.14%
2023/08/25	0	0.00	10	54.34	54.70	-10	5,735	-0.17%
2023/08/24	4	54.20	0	0.00	53.40	4	5,692	0.07%
2023/08/23	0	0.00	0.1	55.05	55.50	-0.1	5,647	0.00%
2023/08/18	1	53.00	1	53.70	53.70	0	5,628	0.00%
2023/08/17	1	52.30	1	52.80	52.80	0	5,642	0.00%
2023/08/15	1	52.00	1	52.70	52.20	0	5,693	0.00%
2023/08/14	0	0.00	6	51.20	52.00	-6	5,640	-0.11%
2023/08/11	1	51.20	8	51.20	51.50	-7	5,592	-0.13%
2023/08/10	2	50.85	1	51.50	51.50	1	5,571	0.02%
2023/08/09	1	50.60	1	51.20	51.20	0	5,527	0.00%
2023/08/08	0	0.00	1	50.80	51.00	-1	5,505	-0.02%
2023/08/07	0	0.00	7	50.50	51.00	-7	5,473	-0.13%
2023/08/01	1	50.10	0	0.00	50.40	1	5,379	0.02%
2023/07/31	1	50.10	1	50.20	50.40	0	5,398	0.00%
2023/07/28	1	49.85	0	0.00	50.30	1	5,366	0.02%
2023/07/27	2	49.35	0	0.00	49.80	2	5,239	0.04%
2023/07/26	19	49.52	0	0.00	49.15	19	5,170	0.37%
2023/07/25	23	50.15	0	0.00	50.10	23	5,066	0.45%
2023/07/24	8	56.23	3	56.40	56.80	5	4,749	0.11%
2023/07/21	9	56.77	0	0.00	57.10	9	4,552	0.20%
2023/07/20	3	57.50	3.1	58.50	57.70	-0.1	4,403	0.00%
2023/07/18	1	58.40	0	0.00	59.00	1	4,157	0.02%
2023/07/17	20	58.25	1	58.20	58.50	19	4,024	0.47%
2023/07/14	0	0.00	2	58.25	58.30	-2	3,995	-0.05%
2023/07/13	2	57.55	0	0.00	57.40	2	3,958	0.05%
2023/07/12	0	0.00	8	57.94	58.00	-8	3,910	-0.20%
2023/07/06	1	56.50	0	0.00	56.60	1	3,879	0.03%
2023/07/05	0	0.00	6	56.78	56.90	-6	3,862	-0.16%
2023/06/28	0	0.00	11.1	54.72	54.90	-11.1	3,781	-0.29%
2023/06/21	0	0.00	6	54.47	54.80	-6	3,754	-0.16%
2023/06/20	0	0.00	0	54.50	54.50	0	3,755	0.00%
2023/06/19	0	0.00	3	54.53	54.20	-3	3,707	-0.08%
2023/06/15	0	0.00	0	54.50	54.40	0	3,596	0.00%
2023/06/08	0	0.00	9.1	53.41	53.60	-9.1	3,753	-0.24%
2023/06/05	0	0.00	0.1	53.50	53.50	-0.1	3,814	0.00%
2023/06/02	2	53.40	0	0.00	53.40	2	3,842	0.05%
2023/06/01	0	0.00	2	53.30	53.30	-2	3,831	-0.05%
2023/05/31	0	0.00	0.1	52.60	53.20	-0.1	3,822	0.00%
2023/05/26	9	52.20	0	0.00	52.40	9	3,704	0.24%
2023/05/24	2	51.55	0	0.00	51.80	2	3,601	0.06%
2023/05/23	1	51.90	1	52.30	52.20	0	3,534	0.00%
2023/05/19	0	0.00	2	52.20	52.50	-2	3,432	-0.06%
2023/05/15	1	49.50	0	0.00	49.80	1	3,314	0.03%
2023/05/12	12	49.75	0	0.00	49.65	12	3,324	0.36%
2023/05/11	1	49.90	0	0.00	49.80	1	3,315	0.03%
2023/05/10	1	50.00	0	0.00	50.00	1	3,308	0.03%
2023/05/09	1	50.30	0	0.00	50.00	1	3,339	0.03%
2023/05/05	3	50.23	0	0.00	50.30	3	3,369	0.09%
2023/05/04	3	50.20	0	0.00	50.20	3	3,389	0.09%
2023/05/02	2	50.10	0	0.00	50.30	2	3,431	0.06%
2023/04/28	6	50.25	0	0.00	50.00	6	3,457	0.17%
2023/04/25	0	49.95	0	0.00	49.80	0	3,402	0.00%
2023/04/18	0	0.00	0.3	50.30	50.50	-0.3	3,376	-0.01%
2023/04/17	0	0.00	6	50.35	50.20	-6	3,372	-0.18%
2023/04/14	0	0.00	5.2	50.16	50.10	-5.2	3,361	-0.15%
2023/04/11	0	0.00	1	50.30	50.70	-1	3,361	-0.03%
2023/04/10	2	50.30	0	0.00	50.10	2	3,334	0.06%
2023/03/31	0	0.00	0.1	50.10	50.20	-0.1	3,294	0.00%
2023/03/30	0	0.00	3	50.10	50.00	-3	3,469	-0.09%
2023/03/29	6	49.80	0	0.00	49.80	6	3,642	0.16%
2023/03/23	1	48.55	0	0.00	48.65	1	4,313	0.02%
2023/03/13	3	48.97	0	0.00	49.00	3	4,270	0.07%
2023/03/10	1	49.40	0	0.00	49.25	1	4,211	0.02%
2023/03/09	12	49.85	0	0.00	49.75	12	4,197	0.29%
2023/03/08	1	50.30	10	50.20	50.60	-9	4,205	-0.21%
2023/03/06	0	0.00	5	49.95	50.00	-5	4,211	-0.12%
2023/03/02	3	48.93	0	0.00	49.60	3	4,266	0.07%
2023/03/01	11	48.82	0	0.00	48.75	11	4,263	0.26%
2023/02/08	2	49.48	0	0.00	49.35	2	4,363	0.05%
2023/02/07	8	49.58	0	0.00	49.80	8	4,378	0.18%
2023/02/03	0	0.00	12	49.45	49.30	-12	4,317	-0.28%
2023/02/02	0	0.00	3	48.80	49.25	-3	4,296	-0.07%
2023/02/01	10	48.25	0	0.00	48.45	10	4,253	0.24%
2023/01/31	2	47.70	0	0.00	47.70	2	4,267	0.05%
2023/01/12	1	47.20	0	0.00	47.10	1	4,365	0.02%
2023/01/11	1	47.55	0	0.00	47.40	1	4,418	0.02%
2023/01/10	0	0.00	0.1	48.20	48.00	-0.1	4,482	0.00%
2023/01/09	0	0.00	0.1	48.10	48.20	-0.1	4,558	0.00%
2022/12/22	0	0.00	1	48.25	48.05	-1	5,029	-0.02%
2022/12/20	3	47.67	0	0.00	47.30	3	4,741	0.06%
2022/12/19	0	0.00	0.1	48.32	48.75	-0.1	4,618	0.00%
2022/12/16	2	46.60	0.1	47.64	48.45	1.9	4,426	0.04%
2022/12/15	1	47.45	0	47.70	47.65	1	4,309	0.02%
2022/12/07	0	47.18	0	0.00	47.15	0	4,619	0.00%
2022/12/01	0	0.00	0.1	48.31	48.40	-0.1	4,668	0.00%
2022/11/29	0	0.00	0.1	47.17	47.25	-0.1	4,600	0.00%
2022/11/24	0	0.00	2	47.23	47.20	-2	4,620	-0.04%
2022/11/18	2	46.00	0	0.00	45.85	2	4,596	0.04%
2022/11/11	0	0.00	2	46.70	46.65	-2	4,535	-0.04%
2022/10/31	2	44.05	0	0.00	43.95	2	4,546	0.04%
2022/10/28	1	44.00	0	0.00	44.25	1	4,558	0.02%
2022/10/25	0.1	44.15	0	0.00	44.25	0.1	4,645	0.00%
2022/10/20	0	0.00	3	45.75	46.60	-3	4,608	-0.07%
2022/10/18	3	45.55	0	0.00	45.60	3	4,484	0.07%
2022/10/14	0.1	46.35	0	0.00	46.10	0.1	4,470	0.00%
2022/10/04	1	46.95	0	0.00	47.00	1	4,936	0.02%
2022/09/28	4	46.18	0	0.00	46.10	4	4,769	0.08%
2022/09/26	0	46.85	0	0.00	46.85	0	4,697	0.00%
2022/09/23	3	47.47	0	0.00	47.40	3	4,628	0.07%
2022/09/22	2	48.28	0	0.00	48.20	2	4,619	0.04%
2022/09/21	2	49.45	0	0.00	49.05	2	4,510	0.04%
2022/09/20	5	49.75	0	0.00	49.90	5	4,422	0.11%
2022/09/16	3	50.70	0	0.00	50.10	3	4,290	0.07%
2022/09/14	0	51.50	0	0.00	51.50	0	4,260	0.00%
2022/09/02	0	0.00	4	51.35	50.90	-4	4,794	-0.08%
2022/09/01	4	50.75	0	0.00	50.70	4	4,844	0.08%
2022/08/30	1	50.30	1	50.80	50.70	0	4,986	0.00%
2022/08/29	0	0.00	5	51.10	50.50	-5	5,086	-0.10%
2022/08/26	0	0.00	1	50.80	51.00	-1	5,207	-0.02%
2022/08/22	0	0.00	2	50.20	50.40	-2	5,942	-0.03%
2022/08/18	8	50.17	0	0.00	49.90	8	6,153	0.13%
2022/08/17	1	51.40	1	51.00	51.00	0	6,319	0.00%
2022/08/15	0	0.00	1	51.50	51.30	-1	6,469	-0.02%
2022/08/12	0	0.00	12	51.41	51.40	-12	6,570	-0.18%
2022/08/10	1	50.90	1	51.40	51.10	0	6,653	0.00%
2022/08/09	0	0.00	1	51.00	51.10	-1	6,661	-0.02%
2022/08/05	1	50.20	4	50.48	50.70	-3	6,713	-0.04%
2022/08/04	0	49.50	0	0.00	49.95	0	6,747	0.00%
2022/08/03	0	0.00	1	49.85	50.10	-1	6,774	-0.01%
2022/08/02	1	49.81	0	0.00	50.20	1	6,790	0.02%
2022/08/01	11	50.50	0	0.00	50.50	11	6,749	0.16%
2022/07/29	0	50.20	0	0.00	50.20	0	6,743	0.00%
2022/07/28	1	49.55	0	0.00	49.60	1	6,705	0.01%
2022/07/25	1	49.25	0	0.00	49.05	1	6,645	0.02%
2022/07/21	1	49.60	1	49.70	49.70	0	6,600	0.00%
2022/07/20	0	0.00	0.4	49.20	49.10	-0.4	6,538	-0.01%
2022/07/19	4	48.45	0	0.00	48.60	4	6,472	0.06%
2022/07/18	4.2	51.90	1	51.60	52.80	3.2	6,297	0.05%
2022/07/15	1	50.90	1	51.60	51.80	0	6,149	0.00%
2022/07/14	1	52.20	0	0.00	52.10	1	6,075	0.02%
2022/07/12	0	51.50	0	0.00	51.50	0	5,926	0.00%
2022/07/07	1	51.90	0	0.00	52.30	1	5,894	0.02%
2022/07/06	0	52.00	0	0.00	51.80	0	5,882	0.00%
2022/07/01	0	53.73	0	0.00	53.90	0	5,936	0.00%
2022/06/29	1	55.80	0	0.00	56.00	1	5,909	0.02%
2022/06/22	0	0.00	5	54.30	54.80	-5	5,889	-0.08%
2022/06/21	6	55.63	0	0.00	55.40	6	5,848	0.10%
2022/06/20	2	55.40	0	0.00	54.40	2	5,920	0.03%
2022/06/17	4	55.85	1	56.50	56.30	3	5,758	0.05%
2022/06/16	1	57.10	1	57.00	56.80	0	5,607	0.00%
2022/06/15	2	57.15	2	56.50	56.50	0	5,680	0.00%
2022/06/14	0	0.00	5	56.80	56.80	-5	5,642	-0.09%
2022/06/13	0	0.00	1	57.10	56.80	-1	5,604	-0.02%
2022/06/10	1	57.10	1	57.50	57.10	0	5,572	0.00%
2022/06/09	1	56.50	1	57.10	57.10	0	5,509	0.00%
2022/06/08	0	0.00	1	57.50	57.20	-1	5,379	-0.02%
2022/06/06	1	57.30	6	57.13	57.00	-5	5,224	-0.10%
2022/06/02	0	0.00	0.1	56.10	56.10	-0.1	5,140	0.00%
2022/06/01	0	0.00	0	55.20	55.40	0	5,120	0.00%
2022/05/31	2	53.75	1	54.20	52.80	1	4,955	0.02%
2022/05/30	1	56.20	0	0.00	54.40	1	4,711	0.02%
2022/05/27	0	0.00	0.1	56.10	56.20	-0.1	4,554	0.00%
2022/05/26	1	56.40	1	56.00	55.90	0	4,473	0.00%
2022/05/24	1	56.50	4	56.85	56.20	-3	4,249	-0.07%
2022/05/16	0	0.00	2	54.10	54.10	-2	3,938	-0.05%
2022/05/11	0	52.60	0	0.00	52.80	0	4,020	0.00%
2022/05/10	1	52.70	0	0.00	53.00	1	3,994	0.03%
2022/05/03	0	53.70	0	0.00	53.90	0	4,114	0.00%
2022/04/26	2	54.20	0	0.00	54.70	2	4,232	0.05%
2022/04/25	1	54.80	0	0.00	54.70	1	4,310	0.02%
2022/04/22	0	0.00	2	55.70	56.10	-2	4,303	-0.05%
2022/04/19	2	56.10	0	0.00	56.20	2	4,536	0.04%
2022/04/18	0	0.00	1	56.20	56.00	-1	4,653	-0.02%
2022/04/15	0	0.00	2	56.50	56.20	-2	4,652	-0.04%
2022/04/14	0	0.00	6	56.50	56.40	-6	4,672	-0.13%
2022/04/12	1	55.70	2	55.90	55.50	-1	4,727	-0.02%
2022/04/08	3	55.53	2	55.90	56.00	1	4,779	0.02%
2022/04/07	6	55.82	6	55.77	55.50	0	4,784	0.00%
2022/04/01	0	56.00	0	0.00	56.20	0	4,743	0.00%
2022/03/25	0	56.60	2	56.55	56.70	-2	4,822	-0.04%
2022/03/24	0	0.00	2	56.60	56.90	-2	4,842	-0.04%
2022/03/23	7	56.36	4	56.50	56.30	3	4,912	0.06%
2022/03/17	0	0.00	1	57.30	57.30	-1	4,639	-0.02%
2022/03/16	0	0.00	10	56.70	56.90	-10	4,641	-0.22%
2022/03/15	10	56.10	2	56.60	56.40	8	4,629	0.17%
2022/03/11	0	57.00	0	0.00	57.20	0	4,601	0.00%
2022/03/08	1	55.50	1	56.10	55.60	0	4,550	0.00%
2022/03/07	2	55.50	0	0.00	56.10	2	4,497	0.04%
2022/03/04	2	56.70	0	0.00	56.80	2	4,639	0.04%
2022/03/03	1	56.70	1	56.80	56.90	0	4,648	0.00%
2022/03/02	2	56.90	0	0.00	56.90	2	4,619	0.04%
2022/02/25	0	0.00	0.1	55.70	55.70	-0.1	4,518	0.00%
2022/02/23	0	0.00	2	55.90	56.20	-2	4,419	-0.05%
2022/02/22	2	55.30	0	0.00	56.00	2	4,427	0.05%
2022/02/21	0	0.00	1	56.00	55.90	-1	4,442	-0.02%
2022/02/17	2	56.00	0	0.00	55.90	2	4,577	0.04%
2022/02/16	0	0.00	4	56.00	56.00	-4	4,555	-0.09%
2022/02/15	3	56.00	4	55.70	55.50	-1	4,535	-0.02%
2022/02/14	0	0.00	3	55.90	55.80	-3	4,485	-0.07%
2022/02/11	0	0.00	4	56.03	56.10	-4	4,438	-0.09%
2022/02/10	0	55.30	0	0.00	55.60	0	4,358	0.00%
2022/02/09	0	0.00	8	55.14	55.20	-8	4,343	-0.18%
2022/02/08	0	0.00	7	55.09	55.20	-7	4,308	-0.16%
2022/02/07	3	54.20	5	54.96	55.10	-2	4,275	-0.05%
2022/01/26	1	54.20	0.9	54.30	54.40	0.1	4,189	0.00%
2022/01/24	2	54.00	0	0.00	54.40	2	4,159	0.05%
2022/01/21	0	0.00	9	54.30	54.30	-9	4,133	-0.22%
2022/01/20	0	0.00	2	54.30	54.70	-2	4,094	-0.05%
2022/01/19	0.1	54.40	0	0.00	54.40	0.1	4,051	0.00%
2022/01/18	1	54.50	0	0.00	54.50	1	4,028	0.02%
2022/01/17	0	0.00	0.1	53.64	53.50	-0.1	3,949	0.00%
2022/01/12	2	53.60	1	53.60	53.60	1	3,977	0.03%
2022/01/11	2	53.15	4	53.20	53.20	-2	3,898	-0.05%
2022/01/07	1	51.80	0	0.00	51.70	1	3,814	0.03%
2022/01/05	0	0.00	16	51.63	51.80	-16	3,781	-0.42%
2021/12/30	1	52.80	0	53.00	52.60	1	3,721	0.03%
2021/12/29	0	0.00	1.1	52.31	52.50	-1.1	3,711	-0.03%
2021/12/28	23	52.16	6	52.05	52.20	17	3,706	0.46%
2021/12/27	0	0.00	10	51.25	51.90	-10	3,716	-0.27%
2021/12/24	0	0.00	1	51.10	51.20	-1	3,706	-0.03%
2021/12/22	1	50.70	0	0.00	50.70	1	3,689	0.03%
2021/12/21	1	50.60	0	0.00	50.80	1	3,642	0.03%
2021/12/20	0	0.00	1	50.40	50.60	-1	3,608	-0.03%
2021/12/17	5	50.56	0	0.00	50.80	5	3,575	0.14%
2021/12/15	2	50.30	0	0.00	50.50	2	3,506	0.06%
2021/12/14	1	50.30	0	0.00	50.50	1	3,531	0.03%
2021/12/10	0	50.20	0	0.00	50.40	0	3,512	0.00%
2021/12/09	3	50.40	0	0.00	50.20	3	3,500	0.09%
2021/12/01	0.1	50.50	0	0.00	50.40	0.1	3,499	0.00%
2021/11/30	0	0.00	1	50.30	50.30	-1	3,492	-0.03%
2021/11/19	1	50.20	0	0.00	50.50	1	3,306	0.03%
2021/11/18	1	50.00	6	50.08	50.10	-5	3,273	-0.15%
2021/11/17	4	50.50	5.1	50.96	50.50	-1.1	3,221	-0.03%
2021/11/16	1	51.50	0	0.00	51.80	1	3,126	0.03%
2021/11/12	0	0.00	110	52.00	52.10	-110	3,240	-3.39%	大賣/鉅額交易
2021/11/05	0	0.00	1	52.00	52.10	-1	4,046	-0.02%
2021/11/03	0.1	52.10	1	52.60	52.60	-0.9	4,288	-0.02%
2021/11/02	0	0.00	4	52.00	52.00	-4	4,352	-0.09%
2021/10/29	3	51.97	1	52.10	51.90	2	4,453	0.04%
2021/10/28	0	0.00	2	52.40	52.00	-2	4,509	-0.04%
2021/10/27	0	0.00	0	51.90	51.90	0	4,517	0.00%
2021/10/25	2	51.90	0	0.00	51.40	2	4,542	0.04%
2021/10/22	0	0.00	0	51.20	51.80	0	4,561	0.00%
2021/10/18	0	0.00	1	49.61	49.60	-1	4,473	-0.02%
2021/10/14	0	0.00	2	49.10	49.30	-2	4,493	-0.04%
2021/10/13	0	0.00	1	49.25	48.95	-1	4,577	-0.02%
2021/10/08	1	49.00	0	0.00	49.00	1	4,683	0.02%
2021/10/07	0	0.00	1	48.60	48.50	-1	4,726	-0.02%
2021/10/06	5	47.35	5	47.25	47.25	0	4,777	0.00%
2021/10/04	0	0.00	1	47.70	47.55	-1	4,957	-0.02%
2021/09/29	1	48.25	0	0.00	48.20	1	5,937	0.02%
2021/09/22	0	0.00	5	48.05	48.15	-5	6,709	-0.07%
2021/09/17	5	48.75	0	0.00	48.90	5	6,676	0.07%
2021/09/16	3	48.52	1	48.55	48.65	2	6,655	0.03%
2021/09/15	0.1	48.50	0.4	48.35	48.25	-0.3	6,700	0.00%
2021/09/10	5	48.33	4	48.25	48.40	1	6,835	0.01%
2021/09/09	8	47.39	0	0.00	47.80	8	6,945	0.12%
2021/09/08	1	47.40	0	0.00	47.50	1	6,945	0.01%
2021/09/06	2	47.90	3.2	47.96	47.80	-1.2	6,956	-0.02%
2021/09/01	1	48.20	0	48.30	48.10	1	6,957	0.01%
2021/08/26	1	47.70	0	0.00	47.50	1	6,929	0.01%
2021/08/25	0	0.00	9	47.65	47.85	-9	6,941	-0.13%
2021/08/20	1	46.70	0	0.00	46.55	1	6,993	0.01%
2021/08/19	1	47.00	0	0.00	47.10	1	7,091	0.01%
2021/08/18	5	47.20	0	0.00	47.60	5	7,026	0.07%
2021/08/16	3	47.30	0	0.00	47.40	3	6,916	0.04%
2021/08/13	2	47.85	4	48.15	47.90	-2	6,827	-0.03%
2021/08/12	4	48.13	0	0.00	48.35	4	6,804	0.06%
2021/08/11	21.1	49.55	7	49.39	48.85	14.1	6,673	0.21%
2021/08/10	0	54.95	37	55.26	55.10	-37	6,273	-0.59%
2021/08/09	1.1	55.69	0	0.00	55.40	1.1	6,181	0.02%
2021/08/06	0	0.00	1	55.90	55.60	-1	6,101	-0.02%
2021/08/05	4	55.75	1	55.90	56.20	3	6,078	0.05%
2021/08/04	1	55.30	1.3	55.37	55.50	-0.3	6,119	-0.01%
2021/08/03	1	54.90	0.6	55.00	55.10	0.4	6,142	0.01%
2021/07/29	1	54.60	1	54.90	54.60	0	6,068	0.00%
2021/07/28	0	0.00	1	54.80	54.60	-1	6,082	-0.02%
2021/07/27	25	54.74	0	0.00	54.80	25	6,126	0.41%
2021/07/26	0	0.00	0.1	55.20	54.80	-0.1	6,156	0.00%
2021/07/21	4	54.60	1	54.50	54.60	3	6,136	0.05%
2021/07/20	3	54.70	0	0.00	54.80	3	6,137	0.05%
2021/07/19	11	55.20	0	0.00	55.20	11	6,115	0.18%
2021/07/15	2	54.00	0	0.00	54.10	2	6,054	0.03%
2021/07/14	2	53.70	0	0.00	54.10	2	5,979	0.03%
2021/07/13	4	54.60	0	0.00	54.20	4	5,909	0.07%
2021/07/12	1	55.20	0	0.00	55.00	1	5,810	0.02%
2021/07/09	0	0.00	18	55.42	55.40	-18	5,715	-0.31%
2021/07/08	4	56.40	1	56.20	56.40	3	5,625	0.05%
2021/07/07	9	55.96	6	56.17	55.80	3	5,586	0.05%
2021/07/06	22.5	57.92	52	60.04	57.00	-29.5	5,419	-0.54%
2021/07/05	54	57.70	27	57.70	57.70	27	4,804	0.56%
2021/07/02	29	52.72	6	52.97	52.50	23	4,266	0.54%
2021/06/25	1	50.30	0	0.00	50.20	1	4,092	0.02%
2021/06/22	10	50.40	5	50.80	50.50	5	4,089	0.12%
2021/06/18	3	50.80	0	0.00	50.00	3	3,990	0.08%
2021/06/16	2	50.80	0	0.00	50.90	2	3,960	0.05%
2021/06/09	2	50.45	0	0.00	50.40	2	4,105	0.05%
2021/06/02	1	51.10	0	0.00	51.80	1	4,113	0.02%
2021/05/31	0	0.00	3	51.90	51.90	-3	4,146	-0.07%
2021/05/24	1	49.20	0	0.00	49.30	1	4,155	0.02%
2021/05/20	1	49.60	0	0.00	49.40	1	4,210	0.02%
2021/05/18	0	0.00	1	49.00	49.20	-1	4,190	-0.02%
2021/05/17	1	47.30	2	48.00	47.45	-1	4,212	-0.02%
2021/05/13	4	47.30	0	0.00	47.35	4	4,140	0.10%
2021/05/12	2	48.70	0	0.00	47.50	2	4,096	0.05%
2021/05/11	10	50.00	0.7	49.95	49.20	9.3	4,026	0.23%
2021/05/04	1	49.05	17	49.46	49.65	-16	4,141	-0.39%
2021/05/03	1	50.70	1	50.80	50.30	0	4,201	0.00%
2021/04/29	6	52.02	9	51.70	51.50	-3	4,184	-0.07%
2021/04/28	3	51.50	5	51.42	51.60	-2	4,174	-0.05%
2021/04/27	2	50.00	0	0.00	50.20	2	4,191	0.05%
2021/04/26	10	50.00	0	0.00	49.95	10	4,197	0.24%
2021/04/22	0	0.00	1	49.80	49.50	-1	4,235	-0.02%
2021/04/21	0	0.00	5	48.90	49.00	-5	4,213	-0.12%
2021/04/20	5	48.15	1	48.30	48.55	4	4,224	0.09%
2021/04/15	1	47.30	0	0.00	47.55	1	4,347	0.02%
2021/04/12	0	0.00	1	46.80	47.05	-1	4,394	-0.02%
2021/04/09	1	47.60	3	47.70	46.95	-2	4,361	-0.05%
2021/04/08	1	49.35	0	0.00	49.50	1	4,206	0.02%
2021/04/06	2	49.65	2	49.55	49.55	0	4,215	0.00%
2021/04/01	0	0.00	13	48.68	48.80	-13	4,201	-0.31%
2021/03/31	0	0.00	5	48.90	48.80	-5	4,187	-0.12%
2021/03/25	0	0.00	1	48.00	48.15	-1	4,134	-0.02%
2021/03/23	0	0.00	5	47.70	47.85	-5	4,144	-0.12%
2021/03/19	2	47.50	0	0.00	47.65	2	4,178	0.05%
2021/03/16	0	0.00	1	47.15	47.15	-1	4,130	-0.02%
2021/03/15	3	46.65	0.2	46.35	46.60	2.8	4,179	0.07%
2021/03/11	0	0.00	0.2	45.35	45.55	-0.2	4,250	0.00%
2021/03/03	0.2	45.85	0	0.00	46.00	0.2	5,155	0.00%
2021/03/02	1.2	46.01	0.4	46.10	45.90	0.9	5,204	0.02%
2021/02/26	1.4	45.14	1	45.25	45.35	0.4	5,188	0.01%
2021/02/24	0	0.00	1.1	45.14	45.05	-1.1	5,126	-0.02%
2021/02/23	0	0.00	2	45.00	45.05	-2	5,111	-0.04%
2021/02/17	0	0.00	1	44.40	44.20	-1	5,060	-0.02%
2021/02/03	0	0.00	0	43.60	43.95	0	5,048	0.00%
2021/02/02	1	43.70	1	43.40	43.70	0	5,071	0.00%
2021/01/29	1	43.05	1	42.75	43.00	0	5,036	0.00%
2021/01/28	1	43.70	0	0.00	44.10	1	4,965	0.02%
2021/01/27	0	0.00	3.1	44.79	44.60	-3.1	4,929	-0.06%
2021/01/26	0	0.00	1	45.05	44.70	-1	4,896	-0.02%
2021/01/25	0.1	45.30	6	44.26	45.60	-6	4,766	-0.12%
2021/01/20	0	0.00	1	43.20	42.80	-1	4,669	-0.02%
2021/01/18	0	0.00	5	43.50	43.45	-5	4,567	-0.11%
2021/01/15	0	0.00	1	43.75	43.50	-1	4,542	-0.02%
2021/01/14	0	0.00	1	43.60	43.60	-1	4,584	-0.02%
2021/01/13	3	43.95	0	0.00	43.60	3	4,567	0.07%
2021/01/12	2	43.50	6	43.87	43.65	-4	4,539	-0.09%
2021/01/11	5	43.51	0	0.00	43.85	5	4,468	0.11%
2021/01/07	0	0.00	1	43.35	43.30	-1	4,364	-0.02%
2021/01/06	0	0.00	4	42.79	42.75	-4	4,307	-0.09%
2021/01/05	0	0.00	2	42.80	42.90	-2	4,262	-0.05%
2021/01/04	0	0.00	1	42.95	42.80	-1	4,250	-0.02%
2020/12/31	0	0.00	1.3	42.85	42.90	-1.3	4,239	-0.03%
2020/12/15	0	0.00	3	42.15	42.05	-3	4,452	-0.07%
2020/12/07	0	0.00	1	41.55	41.90	-1	4,231	-0.02%
2020/12/04	0	0.00	6	41.58	41.75	-6	4,172	-0.14%
2020/12/02	1	41.50	3	41.85	41.60	-2	4,056	-0.05%
2020/11/30	6	42.20	10	41.72	42.65	-4	3,794	-0.11%
2020/11/26	0.4	40.25	0	0.00	40.35	0.4	3,292	0.01%
2020/11/25	7	39.99	0	0.00	40.00	7	3,288	0.21%
2020/11/24	5	40.10	0	0.00	40.10	5	3,236	0.15%
2020/11/19	1	40.30	0	0.00	40.30	1	3,208	0.03%
2020/11/17	0	0.00	1.6	40.46	40.35	-1.6	3,212	-0.05%
2020/11/16	0	0.00	0.2	40.30	40.30	-0.2	3,259	-0.01%
2020/11/13	0	0.00	1	40.30	40.05	-1	3,297	-0.03%
2020/11/11	0	0.00	4	40.16	40.25	-4	3,291	-0.12%
2020/11/10	0	0.00	2	39.90	40.00	-2	3,268	-0.06%
2020/11/09	0	0.00	3.2	39.65	39.80	-3.2	3,261	-0.10%
2020/11/06	0	0.00	6	39.35	39.40	-6	3,267	-0.18%
2020/11/05	2	39.15	0	0.00	39.25	2	3,322	0.06%
2020/11/02	2	38.95	0	0.00	38.85	2	3,375	0.06%
2020/10/29	3	39.05	0	0.00	39.00	3	3,453	0.09%
2020/10/27	1	39.50	0	39.55	39.50	1	3,669	0.03%
2020/10/13	0	0.00	30	39.44	39.65	-30	4,704	-0.64%
2020/10/12	32	39.79	1	39.85	39.70	31	4,788	0.65%
2020/10/08	0	0.00	8	39.69	39.75	-8	4,836	-0.17%
2020/09/29	0	0.00	2	38.60	38.65	-2	5,021	-0.04%
2020/09/28	2.1	38.51	1	38.55	38.60	1.1	5,062	0.02%
2020/09/25	1	37.65	0	0.00	37.95	1	5,089	0.02%
2020/09/24	1	38.00	0	0.00	37.75	1	5,022	0.02%
2020/09/23	1	38.65	0	0.00	38.55	1	4,941	0.02%
2020/09/22	2	38.78	1	38.80	38.75	1	4,864	0.02%
2020/09/21	2	39.35	0	0.00	39.15	2	4,844	0.04%
2020/09/18	0	0.00	5	39.80	39.80	-5	4,845	-0.10%
2020/09/17	1	39.75	0	0.00	39.80	1	4,823	0.02%
2020/09/16	7	39.95	0	0.00	39.90	7	4,833	0.14%
2020/09/15	0	0.00	30	39.90	39.95	-30	4,831	-0.62%
2020/09/11	5	39.90	0	0.00	40.00	5	4,915	0.10%
2020/09/09	2	40.00	0	0.00	40.30	2	4,927	0.04%
2020/09/07	0	0.00	3	40.10	40.10	-3	4,969	-0.06%
2020/09/04	5	40.02	0	0.00	40.40	5	4,988	0.10%
2020/09/03	1	40.45	0	0.00	40.45	1	4,938	0.02%
2020/09/01	0	0.00	1	40.50	40.35	-1	5,006	-0.02%
2020/08/31	12	41.43	0	0.00	41.10	12	5,000	0.24%
2020/08/28	0	0.00	5	41.30	41.45	-5	4,933	-0.10%
2020/08/26	0	0.00	5	41.45	41.55	-5	4,959	-0.10%
2020/08/25	2	41.48	5	41.50	41.50	-3	4,974	-0.06%
2020/08/20	0	0.00	40	39.90	40.10	-40	5,022	-0.80%
2020/08/19	1	41.10	0	0.00	41.00	1	4,971	0.02%
2020/08/18	0	0.00	5	40.60	40.55	-5	4,897	-0.10%
2020/08/11	11	40.30	0	0.00	40.35	11	4,835	0.23%
2020/08/05	61	40.15	0	0.00	40.25	61	4,817	1.27%
2020/08/04	0	0.00	1	40.05	40.15	-1	4,783	-0.02%
2020/08/03	4	39.64	0	0.00	39.50	4	4,718	0.08%
2020/07/31	18	40.00	0	0.00	39.90	18	4,649	0.39%
2020/07/29	0	0.00	6	43.44	43.60	-6	4,338	-0.14%
2020/07/28	1	43.50	16	43.55	43.60	-15	4,249	-0.35%
2020/07/27	5	44.37	20.2	44.13	44.25	-15.2	4,148	-0.37%
2020/07/24	1	44.40	5	44.50	44.50	-4	4,044	-0.10%
2020/07/22	1	43.95	12	44.46	44.50	-11	3,816	-0.29%
2020/07/21	3	44.00	1	44.10	44.15	2	3,705	0.05%
2020/07/20	1	43.50	0	0.00	43.80	1	3,620	0.03%
2020/07/17	6	43.35	3	43.42	43.25	3	3,515	0.09%
2020/07/14	0	0.00	1	41.95	41.90	-1	3,270	-0.03%
2020/07/13	0	0.00	2	41.65	41.80	-2	3,244	-0.06%
2020/07/10	7	41.35	0	0.00	41.45	7	3,202	0.22%
2020/07/08	10	41.00	1	40.95	41.15	9	3,131	0.29%
2020/07/06	6	40.95	1	40.95	41.15	5	3,055	0.16%
2020/07/03	2	40.83	0	0.00	40.80	2	3,017	0.07%
2020/06/24	0	0.00	16	39.50	39.45	-16	2,928	-0.55%
2020/06/17	2	39.10	0	0.00	39.00	2	2,909	0.07%
2020/06/16	1	39.10	1	39.00	39.00	0	3,001	0.00%
2020/06/11	10	40.00	0	0.00	39.95	10	3,240	0.31%
2020/06/09	0	0.00	5	40.50	40.45	-5	3,367	-0.15%
2020/06/08	7.2	40.45	1	40.55	40.60	6.2	3,462	0.18%
2020/05/29	10	39.30	0	0.00	39.25	10	3,484	0.29%
2020/05/26	5	39.40	1	39.45	39.35	4	3,518	0.11%
2020/05/21	16	39.00	0	0.00	39.20	16	3,551	0.45%
2020/05/13	0	0.00	1	39.55	39.25	-1	3,587	-0.03%
2020/05/11	0	0.00	25	38.97	38.80	-25	3,601	-0.69%
2020/05/08	5	38.50	5	38.60	38.50	0	3,581	0.00%
2020/05/07	0	0.00	2	38.38	38.20	-2	3,595	-0.06%
2020/05/06	3	37.73	3	38.00	38.00	0	3,597	0.00%
2020/05/05	2	38.10	0	0.00	38.10	2	3,603	0.06%
2020/04/21	3	37.80	0	0.00	37.15	3	3,770	0.08%
2020/04/20	5	37.75	0	0.00	37.95	5	3,743	0.13%
2020/04/17	0	0.00	0.2	37.65	37.75	-0.2	3,729	0.00%
2020/04/16	10	36.95	0	0.00	37.10	10	3,709	0.27%
2020/04/15	5	37.45	1	37.55	37.45	4	3,713	0.11%
2020/04/14	0	0.00	5.1	37.20	37.25	-5.1	3,748	-0.14%
2020/04/10	1	36.70	0.1	36.85	36.80	0.9	3,776	0.02%
2020/04/09	3	36.50	0	0.00	36.35	3	3,795	0.08%
2020/03/31	0	0.00	17	35.22	35.50	-17	3,674	-0.46%
2020/03/30	2	34.95	0	0.00	34.90	2	3,647	0.05%
2020/03/27	1	36.10	2.1	35.59	35.35	-1.1	3,661	-0.03%
2020/03/25	8	34.78	1	34.80	34.65	7	3,681	0.19%
2020/03/24	8	33.71	2	33.63	33.50	6	3,656	0.16%
2020/03/19	1.1	31.50	0	0.00	31.45	1.1	3,558	0.03%
2020/03/17	1.1	35.33	0	0.00	35.10	1.1	3,354	0.03%
2020/03/13	0	0.00	2	36.10	37.60	-2	3,164	-0.06%
2020/03/11	10	38.30	0	0.00	38.30	10	2,912	0.34%
2020/02/25	0	0.00	10	38.95	38.90	-10	2,890	-0.35%
2020/02/20	0	0.00	1	39.25	39.30	-1	2,938	-0.03%
2020/02/18	1	39.00	0	0.00	39.10	1	2,951	0.03%
2020/02/13	0	0.00	2	39.05	39.00	-2	3,251	-0.06%
2020/02/07	1	38.15	0	0.00	38.10	1	3,241	0.03%
2020/02/04	0	0.00	20	38.10	38.20	-20	3,325	-0.60%
2020/02/03	0	0.00	25	37.90	37.85	-25	3,350	-0.75%
2020/01/20	0	0.00	40	39.10	39.00	-40	3,223	-1.24%
2020/01/08	0	0.00	0.2	38.00	38.00	-0.2	3,499	-0.01%
2019/12/27	10	39.20	0	0.00	39.25	10	3,702	0.27%
2019/12/25	0	0.00	34	39.20	39.10	-34	3,730	-0.91%
2019/12/24	6	39.08	0	0.00	38.95	6	3,756	0.16%
2019/12/23	0	0.00	4	39.06	39.45	-4	3,789	-0.11%
2019/12/19	1	39.00	0	0.00	39.00	1	3,724	0.03%
2019/12/18	0	0.00	12	38.83	39.05	-12	3,732	-0.32%
2019/12/17	0	0.00	1	38.75	38.80	-1	3,684	-0.03%
2019/12/16	0	0.00	6.6	38.60	38.60	-6.6	3,654	-0.18%
2019/12/11	10	38.45	0.3	38.20	38.45	9.7	3,633	0.27%
2019/12/06	0	0.00	1	38.15	38.15	-1	3,647	-0.03%
2019/12/05	0	0.00	1	38.10	38.10	-1	3,639	-0.03%
2019/12/04	5	37.76	0	0.00	37.70	5	3,643	0.14%
2019/12/03	2	37.80	0	0.00	37.75	2	3,606	0.06%
2019/12/02	6	37.90	0	0.00	37.85	6	3,601	0.17%
2019/11/29	15	37.80	0	0.00	37.95	15	3,597	0.42%
2019/11/26	2	38.00	0	0.00	37.75	2	3,604	0.06%
2019/11/25	3	38.15	0	0.00	38.20	3	3,358	0.09%
2019/11/22	1	38.30	0	0.00	38.40	1	3,340	0.03%
2019/11/21	6	38.11	0	0.00	38.15	6	3,330	0.18%
2019/11/19	0.1	38.30	0	0.00	38.30	0.1	3,290	0.00%
2019/11/18	0	0.00	1	38.30	38.50	-1	3,362	-0.03%
2019/11/15	1	38.35	0	0.00	38.25	1	3,432	0.03%
2019/11/14	10	38.40	0	0.00	38.50	10	3,474	0.29%
2019/11/13	16	39.22	0	0.00	39.00	16	3,496	0.46%
2019/11/08	1	38.10	0	0.00	38.05	1	3,291	0.03%
2019/11/01	10	38.25	0	0.00	38.40	10	3,325	0.30%
2019/10/31	2	38.35	1	38.40	38.60	1	3,352	0.03%
2019/10/28	13	38.01	0	0.00	38.10	13	3,250	0.40%
2019/10/24	16	37.96	0	0.00	37.90	16	3,173	0.50%
2019/10/23	7	37.79	10	37.85	37.95	-3	3,118	-0.10%
2019/10/22	13	37.38	10	37.65	37.25	3	3,087	0.10%
2019/10/21	25	37.30	15	37.70	37.25	10	3,045	0.33%
2019/10/18	12	37.18	2	37.80	37.05	10	2,983	0.34%
2019/10/17	0	0.00	15	37.60	37.65	-15	2,921	-0.51%
2019/10/16	0	0.00	15	37.29	37.35	-15	2,896	-0.52%
2019/10/15	5	36.70	0	0.00	36.90	5	2,876	0.17%
2019/10/14	7	36.86	14	37.16	37.00	-7	2,843	-0.25%
2019/10/09	41.1	36.81	2	37.20	36.75	39.1	2,781	1.41%
2019/10/08	2	37.45	0	0.00	37.50	2	2,706	0.07%
2019/09/27	1	38.25	0	0.00	38.20	1	2,540	0.04%
2019/09/26	4	38.48	0	0.00	38.35	4	2,538	0.16%
2019/09/25	7	38.59	0.3	38.70	38.65	6.7	2,520	0.26%
2019/09/20	0	0.00	2	39.53	39.55	-2	2,494	-0.08%
2019/09/18	0.5	39.80	0	0.00	39.85	0.5	2,479	0.02%
2019/09/17	0	0.00	1	39.95	40.00	-1	2,475	-0.04%
2019/09/05	0	0.00	3	39.30	39.35	-3	2,540	-0.12%
2019/09/03	0	0.00	2	38.90	38.90	-2	2,568	-0.08%
2019/08/23	6	38.49	0	0.00	38.50	6	2,586	0.23%
2019/08/22	1	38.45	0	0.00	38.40	1	2,589	0.04%
2019/08/20	2	38.10	0	0.00	38.30	2	2,684	0.07%
2019/08/19	3.1	40.23	5	40.45	40.20	-1.9	2,599	-0.07%
2019/08/14	1	40.50	0	0.00	40.45	1	2,404	0.04%
2019/08/06	0	0.00	55	39.96	40.20	-55	2,347	-2.34%
2019/08/05	0	0.00	1	40.20	40.25	-1	2,346	-0.04%
2019/08/01	0	0.00	20	40.80	40.85	-20	2,408	-0.83%
2019/07/30	5	41.55	15	41.50	41.50	-10	2,463	-0.41%
2019/07/29	0	0.00	20	41.28	41.50	-20	2,525	-0.79%
2019/07/26	0	0.00	10	41.30	41.20	-10	2,528	-0.40%
2019/07/23	0	0.00	5	41.50	41.50	-5	2,575	-0.19%
2019/07/17	0	0.00	10	41.25	41.30	-10	2,573	-0.39%
2019/07/16	0	0.00	4	41.50	41.50	-4	2,577	-0.16%
2019/07/11	0	0.00	2	41.20	41.45	-2	2,544	-0.08%
2019/07/10	1	41.20	0	0.00	41.25	1	2,547	0.04%
2019/07/09	0	0.00	9	41.03	40.85	-9	2,541	-0.35%
2019/07/08	3	40.90	3	41.10	41.05	0	2,538	0.00%
2019/07/03	3	40.80	0	0.00	40.90	3	2,576	0.12%
2019/07/01	14	40.59	0	0.00	40.40	14	2,604	0.54%
2019/06/27	1	40.50	0	0.00	40.45	1	2,612	0.04%
2019/06/25	0.2	40.00	0	0.00	39.95	0.2	2,583	0.01%
2019/06/20	0	0.00	10	40.55	40.40	-10	2,560	-0.39%
2019/06/19	0	0.00	7	40.34	40.60	-7	2,543	-0.28%
2019/06/04	12	38.80	0	0.00	38.80	12	2,559	0.47%
2019/06/03	3	38.95	0	0.00	39.40	3	2,583	0.12%
2019/05/28	0	0.00	1	38.95	38.75	-1	2,725	-0.04%
2019/05/27	1	38.50	0	0.00	38.45	1	2,640	0.04%
2019/05/24	4.5	38.49	0	0.00	38.45	4.5	2,633	0.17%
2019/05/20	2	38.95	2	39.40	39.15	0	2,629	0.00%
2019/05/17	7	38.81	1	39.20	38.80	6	2,616	0.23%
2019/05/16	13	38.87	0	0.00	38.80	13	2,620	0.50%
2019/05/14	9	39.22	2	39.55	39.30	7	2,622	0.27%
2019/05/13	6	39.60	1	39.65	39.60	5	2,599	0.19%
2019/05/10	0	0.00	2	39.85	39.90	-2	2,599	-0.08%
2019/05/08	10	40.07	1	40.35	40.30	9	2,476	0.36%
2019/05/07	0.5	40.45	0	0.00	40.45	0.5	2,441	0.02%
2019/05/06	19.5	40.63	1	40.55	40.70	18.5	2,413	0.77%
2019/05/02	0	0.00	4	41.19	41.35	-4	2,357	-0.17%
2019/04/26	0.2	40.25	0	0.00	40.45	0.2	2,297	0.01%
2019/04/23	6	40.03	0	0.00	40.10	6	2,305	0.26%
2019/04/22	0.1	40.05	0	0.00	40.05	0.1	2,323	0.00%
2019/04/18	15	40.26	0	0.00	40.15	15	2,345	0.64%
2019/04/11	6	40.05	0	0.00	40.05	6	2,472	0.24%
2019/04/03	1	40.30	0	0.00	40.60	1	2,408	0.04%
2019/04/02	6	40.50	2	40.53	40.55	4	2,401	0.17%
2019/04/01	0	0.00	8	40.52	40.70	-8	2,412	-0.33%
2019/03/29	0	0.00	12	40.21	40.20	-12	2,368	-0.51%
2019/03/27	0	0.00	1	40.30	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	1	40.10	40.20	-1	2,420	-0.04%
2019/03/25	3	39.60	0	0.00	39.90	3	2,486	0.12%
2019/03/22	0	39.70	2	40.05	39.90	-2	2,509	-0.08%
2019/03/21	2	39.90	0	0.00	39.85	2	2,506	0.08%
2019/03/20	0	0.00	0.7	39.75	39.95	-0.7	2,514	-0.03%
2019/03/19	0	0.00	1	39.90	39.95	-1	2,504	-0.04%
2019/03/18	0	0.00	2	39.80	39.85	-2	2,499	-0.08%
2019/03/15	1	39.20	7	39.12	39.50	-6	2,503	-0.24%
2019/03/14	10	39.05	0	0.00	39.20	10	2,461	0.41%
2019/03/13	14	38.96	0.8	38.95	39.00	13.2	2,499	0.53%
2019/03/12	10	39.05	10	39.00	39.10	0	2,522	0.00%
2019/03/07	3	38.68	0	0.00	38.70	3	2,649	0.11%
2019/03/05	4	38.75	6	38.70	38.80	-2	2,607	-0.08%
2019/03/04	10	39.09	3	39.38	39.20	7	2,580	0.27%
2019/02/27	8	39.21	7	39.59	39.80	1	2,507	0.04%
2019/02/25	0	0.00	5	39.55	39.60	-5	2,420	-0.21%
2019/02/21	10	38.87	10	39.05	38.95	0	2,438	0.00%
2019/02/20	5.2	38.72	4	38.75	38.90	1.2	2,422	0.05%
2019/02/19	5	38.75	0	0.00	39.00	5	2,418	0.21%
2019/02/18	2	38.85	7	38.75	38.80	-5	2,449	-0.20%
2019/02/15	0	0.00	3	38.78	38.80	-3	2,504	-0.12%
2019/02/12	1	38.35	6	38.40	38.60	-5	2,553	-0.20%
2019/02/11	0	0.00	5	38.65	38.50	-5	2,543	-0.20%
2019/01/30	1	39.05	1	38.90	38.95	0	2,554	0.00%
2019/01/24	1	38.60	0	0.00	38.45	1	2,643	0.04%
2019/01/21	0	0.00	8	38.10	38.15	-8	2,711	-0.30%
2019/01/18	8	38.28	0	0.00	38.15	8	2,722	0.29%
2019/01/17	0	0.00	20	37.98	37.95	-20	2,750	-0.73%
2019/01/15	2	38.13	0	0.00	38.05	2	2,787	0.07%
2019/01/14	0	0.00	2	37.85	38.05	-2	2,835	-0.07%
2019/01/11	2	38.20	0	0.00	38.15	2	2,845	0.07%
2019/01/10	0	0.00	2	37.65	38.00	-2	2,843	-0.07%
2019/01/09	0	0.00	1	37.75	37.90	-1	2,848	-0.04%
2019/01/08	2	37.30	0	0.00	37.30	2	2,840	0.07%
2018/12/27	10	37.00	0	0.00	36.70	10	3,306	0.30%
2018/12/26	36	36.70	0	0.00	36.75	36	3,367	1.07%
2018/12/24	20	36.35	0	0.00	36.75	20	3,520	0.57%
2018/12/20	5	36.10	0	0.00	36.15	5	3,599	0.14%
2018/12/13	0.2	36.65	0	0.00	36.60	0.2	3,668	0.00%
2018/12/11	9	36.46	0	0.00	36.40	9	3,809	0.24%
2018/12/05	0	0.00	1	36.95	36.85	-1	3,847	-0.03%
2018/12/04	2	37.30	40	37.34	37.30	-38	3,912	-0.97%
2018/12/03	0	0.00	1	37.80	37.70	-1	3,887	-0.03%
2018/11/28	0	0.00	1	37.50	37.70	-1	3,818	-0.03%
2018/11/20	0.1	36.80	0	0.00	36.55	0.1	4,037	0.00%
2018/11/15	1.2	36.87	0	0.00	36.95	1.2	4,110	0.03%
2018/11/12	3	35.87	0	0.00	35.70	3	4,136	0.07%
2018/11/09	0	0.00	5	35.80	35.80	-5	4,190	-0.12%
2018/11/08	0	0.00	5	36.54	36.50	-5	4,173	-0.12%
2018/11/07	3	36.58	0	0.00	36.75	3	4,211	0.07%
2018/11/01	0	0.00	3	37.27	37.45	-3	4,308	-0.07%
2018/10/31	0	0.00	1	36.05	36.75	-1	4,292	-0.02%
2018/10/30	1	35.90	1	35.80	35.70	0	4,287	0.00%
2018/10/26	0	0.00	2	36.05	36.15	-2	4,393	-0.05%
2018/10/25	1.1	36.00	0.8	36.00	35.80	0.3	4,490	0.01%
2018/10/24	1	36.40	0	0.00	36.55	1	4,491	0.02%
2018/10/23	0	0.00	1	36.65	36.70	-1	4,525	-0.02%
2018/10/22	5	36.59	0	0.00	36.60	5	4,563	0.11%
2018/10/19	0	0.00	1	37.00	37.05	-1	4,559	-0.02%
2018/10/11	3	37.30	12	37.00	37.75	-9	4,671	-0.19%
2018/10/09	12	38.80	2	38.50	38.50	10	4,444	0.23%
2018/10/05	1.2	38.71	33	38.47	38.95	-31.8	4,377	-0.73%
2018/10/04	1	38.65	2	38.85	38.85	-1	4,357	-0.02%
2018/10/03	10.2	39.14	1	39.10	39.10	9.2	4,315	0.21%
2018/10/02	3.1	39.86	1	39.75	39.75	2.1	4,298	0.05%
2018/09/18	1	37.60	0	0.00	37.55	1	4,367	0.02%
2018/09/17	0	0.00	1	37.95	37.80	-1	4,472	-0.02%
2018/09/13	0	0.00	1	37.60	37.50	-1	4,548	-0.02%
2018/09/12	1	37.25	0	0.00	37.20	1	4,585	0.02%
2018/09/11	0	0.00	1	37.70	37.70	-1	4,623	-0.02%
2018/09/10	1	37.10	0	0.00	37.30	1	4,705	0.02%
2018/09/07	1	37.85	0	0.00	37.65	1	4,725	0.02%
2018/09/05	1	38.60	0	0.00	38.55	1	4,684	0.02%
2018/08/31	5	38.45	2	38.65	38.90	3	4,706	0.06%
2018/08/30	5	39.05	1	39.10	38.95	4	4,682	0.09%
2018/08/29	3	39.15	0	0.00	39.30	3	4,727	0.06%
2018/08/28	2	39.30	2	38.75	39.40	0	4,775	0.00%
2018/08/27	2	38.45	1	38.70	38.70	1	4,866	0.02%
2018/08/22	3	38.17	10	38.25	38.15	-7	5,002	-0.14%
2018/08/21	4	38.36	0	0.00	38.65	4	4,977	0.08%
2018/08/20	3	38.50	0	0.00	38.25	3	4,973	0.06%
2018/08/17	12	38.93	2	38.80	38.80	10	4,962	0.20%
2018/08/13	0	0.00	2	40.55	40.50	-2	4,957	-0.04%
2018/08/10	1	40.55	0	0.00	40.50	1	4,972	0.02%
2018/08/09	2	40.85	0	40.90	41.00	2	5,013	0.04%
2018/08/08	0	0.00	0.1	40.80	40.90	-0.1	5,104	0.00%
2018/08/07	3	40.20	2	40.20	40.20	1	5,152	0.02%
2018/08/06	3	40.25	0	0.00	40.40	3	5,187	0.06%
2018/08/03	3	40.85	0	0.00	40.85	3	5,178	0.06%
2018/08/01	2	41.78	0	0.00	41.75	2	5,246	0.04%
2018/07/27	3	41.43	0	0.00	41.50	3	5,392	0.06%
2018/07/24	2	43.70	6	43.70	43.65	-4	5,344	-0.07%
2018/07/19	1	44.35	1	44.30	44.25	0	5,297	0.00%
2018/07/17	0	0.00	1	44.10	44.10	-1	5,219	-0.02%
2018/07/16	2	44.00	0	0.00	43.95	2	5,170	0.04%
2018/07/13	1	43.95	1	43.95	44.00	0	5,227	0.00%
2018/07/10	3	43.20	0	0.00	43.20	3	5,068	0.06%
2018/07/09	0	0.00	23	42.71	42.90	-23	5,022	-0.46%
2018/07/06	0	0.00	10	42.60	42.85	-10	5,047	-0.20%
2018/07/05	0	0.00	10	42.70	42.70	-10	5,004	-0.20%
2018/07/04	0	0.00	7	43.00	43.00	-7	5,033	-0.14%
2018/07/03	1	43.50	4	42.93	42.90	-3	5,090	-0.06%
2018/07/02	1	43.30	1	43.85	43.50	0	5,073	0.00%
2018/06/29	0	0.00	1	43.30	43.20	-1	5,016	-0.02%
2018/06/28	11	43.18	1	43.45	43.20	10	4,945	0.20%
2018/06/26	1	43.65	9	43.26	43.90	-8	4,874	-0.16%
2018/06/25	3	43.57	7	43.38	42.95	-4	4,740	-0.08%
2018/06/22	31	43.78	4	43.78	43.85	27	4,705	0.57%
2018/06/21	4	43.50	2	43.45	43.40	2	4,629	0.04%
2018/06/20	7	43.64	3	43.80	43.55	4	4,627	0.09%
2018/06/19	1	42.90	8	43.13	43.90	-7	4,550	-0.15%
2018/06/15	4	43.00	4	42.70	43.00	0	4,421	0.00%
2018/06/14	1	43.40	3	44.00	43.40	-2	4,362	-0.05%
2018/06/12	10	43.71	0	0.00	43.80	10	4,366	0.23%
2018/06/11	14	43.75	2	43.75	44.00	12	4,360	0.28%
2018/06/08	18	44.02	0	0.00	43.55	18	4,333	0.42%
2018/06/07	2	43.90	1	44.10	44.45	1	4,332	0.02%
2018/06/06	12	43.78	1	44.15	44.30	11	4,301	0.26%
2018/06/05	10	43.93	1	43.95	43.95	9	4,271	0.21%
2018/06/04	1	43.45	131	43.50	43.85	-130	4,222	-3.08%	大賣/鉅額交易
2018/06/01	3	42.98	4	42.95	43.00	-1	4,115	-0.02%
2018/05/31	1	42.85	0	0.00	43.50	1	4,080	0.02%
2018/05/30	1	43.00	0	0.00	42.80	1	3,947	0.03%
2018/05/29	1	43.15	5	43.10	43.10	-4	3,976	-0.10%
2018/05/28	0	0.00	31	42.95	43.10	-31	4,010	-0.77%
2018/05/25	70	42.84	3	43.05	43.00	67	4,068	1.65%
2018/05/23	0	0.00	10	42.45	42.60	-10	4,129	-0.24%
2018/05/22	20	42.75	5	42.80	42.80	15	4,110	0.36%
2018/05/21	1	42.75	1	42.75	42.80	0	4,195	0.00%
2018/05/18	1	42.40	5	42.47	42.50	-4	4,244	-0.09%
2018/05/17	1	42.40	0	0.00	42.50	1	4,397	0.02%
2018/05/16	21	42.35	4	42.41	42.50	17	4,500	0.38%
2018/05/15	0	0.00	2	41.98	42.00	-2	4,478	-0.04%
2018/05/14	21	41.72	9	41.66	41.75	12	4,591	0.26%
2018/05/11	2	41.43	104	41.35	41.50	-102	4,647	-2.19%	大賣/鉅額交易
2018/05/10	0	0.00	4	41.36	41.45	-4	4,747	-0.08%
2018/05/08	13	40.65	1	41.00	41.00	12	4,704	0.26%
2018/05/07	80	40.64	18	40.65	40.45	62	4,653	1.33%
2018/05/04	6	40.95	0	0.00	40.75	6	4,581	0.13%
2018/05/03	11	39.95	10	39.85	40.20	1	4,451	0.02%
2018/04/26	0	0.00	30	38.85	38.80	-30	4,443	-0.68%
2018/04/24	0	0.00	1	39.55	39.60	-1	4,404	-0.02%
2018/04/20	2	39.70	0	0.00	40.00	2	4,411	0.05%
2018/04/19	0	0.00	1	40.00	40.05	-1	4,409	-0.02%
2018/04/18	0	0.00	1	39.45	39.50	-1	4,335	-0.02%
2018/04/17	0	0.00	31	39.33	39.40	-31	4,356	-0.71%
2018/04/16	10	39.35	0	0.00	39.40	10	4,339	0.23%
2018/04/12	0	0.00	2	39.20	39.35	-2	4,377	-0.05%
2018/04/11	0	0.00	2	39.10	39.15	-2	4,349	-0.05%
2018/04/10	3	38.50	6	38.90	38.95	-3	4,344	-0.07%
2018/04/09	1	38.30	0	0.00	38.40	1	4,315	0.02%
2018/04/03	1	37.95	17	38.00	38.05	-16	4,242	-0.38%
2018/03/30	15	38.38	0	0.00	38.30	15	4,294	0.35%
2018/03/28	0	0.00	1	37.70	37.70	-1	4,201	-0.02%
2018/03/26	6	37.48	0	0.00	37.60	6	4,186	0.14%
2018/03/23	3	37.53	0	0.00	37.65	3	4,201	0.07%
2018/03/22	0	0.00	13	38.05	38.15	-13	4,191	-0.31%
2018/03/21	2	37.90	2	37.85	38.15	0	4,272	0.00%
2018/03/20	0	0.00	14	37.75	37.75	-14	4,320	-0.32%
2018/03/19	9	37.95	0	0.00	37.95	9	4,348	0.21%
2018/03/16	5	37.75	0	0.00	37.85	5	4,343	0.12%
2018/03/13	5	37.65	0	0.00	37.75	5	4,280	0.12%
2018/03/12	0	0.00	20	37.43	37.50	-20	4,297	-0.47%
2018/03/09	40	37.66	0	0.00	37.55	40	4,314	0.93%
2018/03/08	0	0.00	1	37.05	37.10	-1	4,374	-0.02%
2018/03/05	70	37.11	0	0.00	36.80	70	4,529	1.55%
2018/03/02	1	36.65	0	0.00	37.20	1	4,519	0.02%
2018/03/01	3	37.00	0	0.00	37.10	3	4,486	0.07%
2018/02/27	0	0.00	2	37.55	37.50	-2	4,453	-0.04%
2018/02/21	0	0.00	13	36.24	36.70	-13	4,342	-0.30%
2018/02/12	33	35.76	0	0.00	35.80	33	4,233	0.78%
2018/02/09	14	34.99	1	35.80	36.15	13	4,138	0.31%
2018/02/08	6	36.63	0	0.00	36.50	6	3,947	0.15%
2018/02/07	4	37.08	0	0.00	37.00	4	3,802	0.11%
2018/02/06	7	36.91	0	0.00	36.70	7	3,695	0.19%
2018/02/05	143	37.80	0	0.00	37.90	143	3,472	4.12%	大買/鉅額交易
2018/02/02	6	38.80	0	0.00	38.50	6	3,341	0.18%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/30	3	39.70	0	0.00	39.80	3	3,267	0.09%
2018/01/24	4	39.53	0	0.00	39.70	4	3,206	0.12%
2018/01/23	3	39.60	2	39.90	39.70	1	3,212	0.03%
2018/01/22	4	39.96	0	0.00	39.85	4	3,171	0.13%
2018/01/19	8	40.04	0	0.00	40.20	8	3,146	0.25%
2018/01/18	16	40.39	0	0.00	40.35	16	3,094	0.52%
2018/01/08	5	39.70	5	39.85	39.90	0	3,127	0.00%
2018/01/04	2	40.00	0	0.00	39.95	2	3,267	0.06%
2018/01/02	0	0.00	1	39.50	39.55	-1	3,294	-0.03%