佳凌 (4976)-永豐金券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
39.25
漲跌
▲0.35
漲幅
+0.90%
成交量
226張
產業
上市光電類股
508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

佳凌 (4976)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	39.40	0	0.00	39.25	1	612	0.16%
2024/04/22	2	39.23	8	39.23	38.90	-6	612	-0.98%
2024/04/19	2	40.05	17	41.14	40.20	-15	606	-2.47%
2024/04/18	0	40.95	1	41.00	41.00	-1	594	-0.17%
2024/04/17	0	39.95	52	40.21	40.60	-52	591	-8.79%
2024/04/16	8	39.64	8	39.42	39.60	0	585	0.00%
2024/04/15	1	41.30	0	0.00	41.20	1	579	0.17%
2024/04/12	2	40.88	0	0.00	40.70	2	574	0.35%
2024/04/11	1	40.80	1	40.85	40.65	0	571	0.00%
2024/04/10	0	41.60	0.5	41.60	41.20	-0.5	565	-0.09%
2024/04/08	10	41.52	0	0.00	41.85	10	556	1.80%
2024/04/03	4	41.04	0.1	40.95	40.80	3.9	551	0.72%
2024/04/02	0	41.88	0.1	41.90	41.45	-0.1	548	-0.02%
2024/04/01	7	42.14	0	42.15	42.00	7	544	1.28%
2024/03/29	4	42.28	2	42.30	41.85	2	541	0.37%
2024/03/28	4	43.46	1	43.35	42.70	3	528	0.57%
2024/03/27	4	43.23	19	43.57	43.55	-15	515	-2.91%
2024/03/26	54	43.19	6	43.32	43.05	48	500	9.60%
2024/03/25	70	42.75	5.3	42.79	42.80	64.8	457	14.16%
2024/03/22	1	41.30	11	41.24	41.05	-10	434	-2.30%
2024/03/21	0.2	39.85	2	39.88	39.90	-1.8	440	-0.40%
2024/03/20	1	40.05	5	40.03	40.10	-4	457	-0.88%
2024/03/19	1	40.15	1.6	40.03	40.00	-0.6	504	-0.12%
2024/03/18	2	39.55	7.4	40.26	40.65	-5.4	672	-0.80%
2024/03/15	0	0.00	1	39.60	39.00	-1	717	-0.14%
2024/03/13	1	38.60	0	0.00	38.45	1	706	0.14%
2024/03/12	3	38.82	2	38.35	38.10	1	703	0.14%
2024/03/11	0	0.00	2.1	38.12	38.00	-2.1	701	-0.31%
2024/03/08	1	37.50	1	37.55	37.00	0	700	0.00%
2024/03/07	11.3	38.56	9	38.24	38.10	2.3	693	0.33%
2024/03/06	2	39.05	3	38.95	38.90	-1	688	-0.15%
2024/03/05	3	39.22	4	39.10	39.05	-1	687	-0.15%
2024/03/04	2.3	39.59	0	0.00	39.40	2.3	684	0.33%
2024/03/01	0	0.00	1	39.25	39.05	-1	680	-0.15%
2024/02/29	1	39.20	0	0.00	39.05	1	684	0.15%
2024/02/27	2	39.50	2	38.53	38.80	0	687	0.00%
2024/02/26	3	39.62	1	39.65	39.65	2	689	0.29%
2024/02/23	106.6	40.33	90	40.18	39.95	16.6	692	2.40%	大買/
2024/02/22	6.8	40.79	0	0.00	40.65	6.8	688	0.98%
2024/02/21	1	40.90	0	0.00	40.85	1	704	0.14%
2024/02/20	0	41.13	0	0.00	41.10	0	710	0.00%
2024/02/19	2	41.85	0	0.00	41.80	2	707	0.28%
2024/02/16	1.1	42.10	4	41.93	42.30	-2.9	702	-0.42%
2024/02/15	0.2	40.60	0.2	40.95	41.15	0	685	0.00%
2024/02/05	2	40.10	0	0.00	39.65	2	678	0.30%
2024/02/02	0.4	39.95	2	40.50	40.30	-1.6	678	-0.24%
2024/02/01	0	40.00	0	0.00	39.90	0	678	0.00%
2024/01/31	2	40.70	0	0.00	40.20	2	679	0.29%
2024/01/30	5	40.15	2	40.35	40.15	3	675	0.44%
2024/01/29	19	41.18	21.3	41.06	40.50	-2.3	671	-0.34%
2024/01/25	1	39.25	0	0.00	39.45	1	650	0.15%
2024/01/24	0	40.45	0	0.00	39.85	0	647	0.00%
2024/01/22	0	0.00	2	38.90	38.70	-2	642	-0.31%
2024/01/19	2	38.30	1	38.45	38.45	1	641	0.16%
2024/01/18	1	38.50	0	0.00	38.35	1	640	0.16%
2024/01/17	0	0.00	1	39.20	38.20	-1	643	-0.16%
2024/01/16	2	39.55	3	39.40	39.40	-1	637	-0.16%
2024/01/15	5	39.42	4	39.88	40.00	1	636	0.16%
2024/01/12	2	39.45	0	0.00	39.45	2	637	0.31%
2024/01/11	5	39.89	0	0.00	39.80	5	638	0.78%
2024/01/10	0	39.35	0	0.00	39.55	0	642	0.00%
2024/01/09	1	39.60	0.3	39.80	39.50	0.7	656	0.11%
2024/01/08	1	40.50	1	40.75	40.15	0	656	0.00%
2024/01/05	2	40.83	1	40.95	40.45	1	655	0.15%
2024/01/03	0.3	40.65	0	0.00	40.55	0.3	657	0.04%
2024/01/02	1	41.85	6	41.59	41.20	-5	654	-0.76%
2023/12/29	7	41.55	17	41.43	41.50	-10	656	-1.52%
2023/12/27	0	0.00	15	41.67	41.25	-15	653	-2.30%
2023/12/26	0	0.00	15	41.41	41.75	-15	652	-2.30%
2023/12/25	1	41.25	6	41.22	41.05	-5	649	-0.77%
2023/12/21	5	40.70	7	41.24	41.00	-2	647	-0.31%
2023/12/20	2	41.20	1	41.75	41.15	1	641	0.16%
2023/12/19	0.3	40.81	0	0.00	40.20	0.3	636	0.05%
2023/12/18	17.5	42.08	2.1	41.69	41.00	15.4	628	2.45%
2023/12/15	21.3	42.33	13	42.16	42.90	8.3	609	1.36%
2023/12/14	17	43.38	3	43.50	42.90	14	588	2.38%
2023/12/13	158.1	44.63	63.2	44.38	44.35	94.9	538	17.62%	大買/
2023/12/12	35	43.00	40	43.33	43.80	-5	368	-1.36%
2023/12/11	7	39.89	0	0.00	39.85	7	309	2.26%
2023/12/08	0.1	40.00	0	0.00	40.00	0.1	308	0.03%
2023/12/07	0	40.45	0	0.00	40.05	0	309	0.00%
2023/12/05	0	0.00	1	39.95	39.85	-1	310	-0.32%
2023/12/04	1	40.25	12	41.04	40.25	-11	312	-3.52%
2023/11/30	1	40.10	14	40.24	40.30	-13	312	-4.16%
2023/11/28	4.2	40.20	0	0.00	40.55	4.2	316	1.34%
2023/11/27	8	40.11	0	0.00	39.85	8	316	2.53%
2023/11/24	3.3	40.03	13	39.99	39.80	-9.7	313	-3.10%
2023/11/22	13	40.65	0	0.00	40.40	13	306	4.24%
2023/11/21	5	39.75	5	39.57	40.00	0	298	0.00%
2023/11/20	10	40.28	1	40.25	40.10	9	297	3.03%
2023/11/17	0	0.00	1	38.80	38.90	-1	279	-0.36%
2023/11/14	3	36.88	0	0.00	36.90	3	275	1.09%
2023/11/13	9	36.38	0	0.00	36.30	9	278	3.23%
2023/11/10	0	0.00	1	36.75	36.15	-1	294	-0.34%
2023/11/09	1	37.15	0	0.00	37.00	1	294	0.34%
2023/11/08	2	38.32	0	0.00	38.00	2	300	0.67%
2023/11/06	0	0.00	0.3	37.55	37.65	-0.3	306	-0.10%
2023/11/03	5	37.35	5	37.84	37.35	0	311	0.00%
2023/11/02	2	37.10	0	0.00	37.15	2	312	0.64%
2023/10/30	1	37.60	0	0.00	37.55	1	324	0.31%
2023/10/27	0	0.00	1	36.90	36.80	-1	329	-0.30%
2023/10/25	2	37.40	4	37.83	37.90	-2	340	-0.59%
2023/10/24	0	0.00	1	36.75	36.85	-1	341	-0.29%
2023/10/23	0	0.00	5	36.57	36.20	-5	345	-1.45%
2023/10/20	0	0.00	0	36.40	36.30	0	348	-0.01%
2023/10/19	1	36.85	0	0.00	36.85	1	358	0.28%
2023/10/17	4	38.65	7	38.08	38.00	-3	364	-0.82%
2023/10/16	0.3	39.80	0.3	39.80	39.20	0	357	0.00%
2023/10/13	2	39.95	0	0.00	39.90	2	363	0.55%
2023/10/11	8	40.00	0	0.00	39.80	8	388	2.06%
2023/10/05	0	0.00	1	40.70	40.50	-1	415	-0.24%
2023/10/04	0	0.00	4	40.13	40.30	-4	442	-0.90%
2023/10/02	6	40.82	0	0.00	40.70	6	549	1.09%
2023/09/28	1	40.20	6	40.42	40.50	-5	618	-0.81%
2023/09/27	0	0.00	2.2	39.71	39.80	-2.2	705	-0.31%
2023/09/26	0	0.00	24	40.24	39.85	-24	709	-3.38%
2023/09/25	1	40.30	2	40.45	40.40	-1	711	-0.14%
2023/09/22	1	40.20	0	0.00	40.05	1	713	0.14%
2023/09/21	0	40.20	8	39.96	39.85	-8	727	-1.10%
2023/09/20	1	40.45	0	0.00	40.20	1	731	0.14%
2023/09/19	0	41.05	1	41.60	40.75	-1	744	-0.13%
2023/09/18	5.3	41.46	0	0.00	41.40	5.3	747	0.71%
2023/09/15	1	41.10	0.4	41.30	41.10	0.6	745	0.08%
2023/09/14	2	41.50	3.3	41.53	41.55	-1.3	746	-0.17%
2023/09/12	1	40.15	0	0.00	40.10	1	754	0.13%
2023/09/11	0	0.00	4	40.13	39.85	-4	757	-0.53%
2023/09/07	6	41.39	1	41.35	41.35	5	770	0.65%
2023/09/06	0	0.00	3	41.52	41.40	-3	771	-0.39%
2023/09/05	1	41.45	3	41.68	41.80	-2	777	-0.26%
2023/09/04	2	41.50	0	0.00	41.25	2	782	0.26%
2023/09/01	2	40.83	5	41.32	41.35	-3	782	-0.38%
2023/08/31	5	40.46	3	40.87	40.65	2	786	0.25%
2023/08/30	4	40.38	0	0.00	40.65	4	801	0.50%
2023/08/29	0	0.00	5	40.16	40.20	-5	807	-0.62%
2023/08/28	2	39.83	1	40.05	39.55	1	837	0.12%
2023/08/24	9	40.33	2	40.25	40.30	7	861	0.81%
2023/08/23	3	41.07	0	40.80	41.05	3	866	0.35%
2023/08/22	0	0.00	1	41.15	40.90	-1	875	-0.11%
2023/08/21	4.4	40.95	2	40.95	40.95	2.4	879	0.27%
2023/08/18	6	41.77	0	0.00	41.30	6	886	0.68%
2023/08/17	2	41.98	0	0.00	42.00	2	882	0.23%
2023/08/16	1.1	40.01	10	41.79	42.45	-8.9	881	-1.01%
2023/08/14	2.2	39.99	3.2	40.02	39.90	-1	886	-0.11%
2023/08/11	0	0.00	10	41.33	41.25	-10	914	-1.09%
2023/08/10	1.2	41.10	1	40.85	40.85	0.2	914	0.02%
2023/08/09	8	41.71	5	41.59	41.50	3	912	0.33%
2023/08/08	1	42.10	2	42.13	42.05	-1	914	-0.11%
2023/08/07	1	41.85	6	42.36	42.75	-5	923	-0.54%
2023/08/04	0	0.00	1	41.70	42.25	-1	926	-0.11%
2023/08/02	3	42.37	3	43.18	41.85	0	935	0.00%
2023/08/01	1	42.85	4	42.58	42.55	-3	935	-0.32%
2023/07/31	4	43.03	3	43.45	42.85	1	944	0.11%
2023/07/28	0	0.00	4	42.55	42.50	-4	943	-0.42%
2023/07/27	1	42.35	0	0.00	42.55	1	961	0.10%
2023/07/25	5	42.23	1	42.55	42.50	4	966	0.41%
2023/07/24	0.2	42.45	2	42.35	42.00	-1.8	974	-0.18%
2023/07/21	1	43.90	0	0.00	43.60	1	967	0.10%
2023/07/20	0	44.60	4	44.40	44.70	-4	975	-0.41%
2023/07/19	0	0.00	4	43.85	43.65	-4	985	-0.41%
2023/07/18	2.1	43.82	2	44.58	43.65	0.1	994	0.01%
2023/07/17	0	0.00	7	44.02	44.55	-7	1,002	-0.70%
2023/07/14	8	43.62	9	44.11	44.00	-1	1,017	-0.10%
2023/07/13	2	44.65	1	44.75	44.00	1	1,107	0.09%
2023/07/12	4	45.83	7	44.40	44.30	-3	1,141	-0.26%
2023/07/11	12	45.37	12	45.97	45.90	0	1,131	0.00%
2023/07/10	9	47.33	16	46.64	45.05	-7	1,119	-0.63%
2023/07/07	6	45.43	1	45.60	45.50	5	1,066	0.47%
2023/07/06	22	45.93	21.3	45.67	46.50	0.7	1,035	0.07%
2023/07/05	21	45.93	21	44.92	45.65	0	1,001	0.00%
2023/07/04	0.3	42.03	0	0.00	41.90	0.3	936	0.04%
2023/07/03	0	42.40	2	42.40	42.25	-2	973	-0.21%
2023/06/30	0	0.00	3	42.25	42.25	-3	986	-0.30%
2023/06/29	1	42.75	3	42.58	42.70	-2	1,000	-0.20%
2023/06/27	6	41.15	2	41.06	40.60	4	1,017	0.39%
2023/06/26	0	0.00	1	42.35	41.90	-1	1,028	-0.10%
2023/06/21	1	42.30	0	0.00	42.45	1	1,076	0.09%
2023/06/20	1	42.31	1	42.15	42.20	0	1,248	0.00%
2023/06/19	1	42.55	1	42.40	42.55	0	1,295	0.00%
2023/06/16	2.1	43.19	0	0.00	42.95	2.1	1,398	0.15%
2023/06/15	1	43.75	1	43.85	43.80	0	1,431	0.00%
2023/06/14	1	44.00	1	44.25	44.25	0	1,603	0.00%
2023/06/13	1	43.40	0	0.00	43.10	1	1,798	0.06%
2023/06/12	2	43.05	1	43.80	43.05	1	1,887	0.05%
2023/06/09	0	0.00	1	43.60	43.70	-1	1,911	-0.05%
2023/06/08	1.1	43.68	5	43.94	43.10	-3.9	1,948	-0.20%
2023/06/07	0	0.00	1	44.40	44.45	-1	1,991	-0.05%
2023/06/06	2	45.03	2	44.55	44.35	0	2,116	0.00%
2023/06/05	2	45.73	2	45.73	45.35	0	2,550	0.00%
2023/06/02	1.1	45.02	3	44.93	44.70	-1.9	2,786	-0.07%
2023/06/01	11	44.92	0	0.00	44.90	11	2,844	0.39%
2023/05/31	3	44.83	0	0.00	44.85	3	2,815	0.11%
2023/05/30	3	44.78	2	44.90	44.40	1	2,808	0.04%
2023/05/29	2	43.28	6	43.87	43.70	-4	2,790	-0.14%
2023/05/26	6	42.36	0	0.00	42.30	6	2,781	0.22%
2023/05/25	6	43.62	1	43.70	43.35	5	2,777	0.18%
2023/05/24	4	43.74	4	43.46	43.95	0	2,778	0.00%
2023/05/23	1	44.10	0	0.00	44.30	1	2,780	0.04%
2023/05/22	1	44.35	0	0.00	44.40	1	2,782	0.04%
2023/05/18	1	44.25	0	0.00	44.60	1	2,774	0.04%
2023/05/17	12	45.05	2	44.28	44.90	10	2,756	0.36%
2023/05/16	5.2	42.95	0	0.00	42.75	5.2	2,722	0.19%
2023/05/15	3	41.92	1	41.90	42.10	2	2,719	0.07%
2023/05/12	2	41.63	3	42.02	42.55	-1	2,723	-0.04%
2023/05/11	0	42.80	0	0.00	41.95	0	2,722	0.00%
2023/05/10	1	42.90	0	43.10	43.15	1	2,717	0.04%
2023/05/09	1	42.90	2	43.00	42.80	-1	2,715	-0.04%
2023/05/08	2.1	44.54	0	0.00	44.05	2.1	2,706	0.08%
2023/05/05	2	44.88	11	44.58	44.30	-9	2,703	-0.33%
2023/05/04	0	0.00	5	45.70	45.35	-5	2,698	-0.19%
2023/05/03	5.1	45.66	0	0.00	45.05	5.1	2,698	0.19%
2023/05/02	0	0.00	1	47.35	47.10	-1	2,686	-0.04%
2023/04/28	0	46.75	1	46.90	46.50	-1	2,685	-0.04%
2023/04/27	2	46.70	2	46.83	46.70	0	2,680	0.00%
2023/04/26	0	51.00	1	47.40	47.40	-1	2,670	-0.04%
2023/04/25	5	48.19	6	48.20	47.50	-1	2,666	-0.04%
2023/04/24	3	49.95	5	50.48	49.50	-2	2,651	-0.08%
2023/04/21	4	48.58	10.1	48.31	49.05	-6.1	2,635	-0.23%
2023/04/20	1.1	49.50	16.1	49.54	49.10	-15	2,621	-0.57%
2023/04/19	5	50.14	2	50.30	50.30	3	2,602	0.12%
2023/04/18	19	52.12	7	51.63	51.00	12	2,576	0.47%
2023/04/17	12	50.89	9	50.76	50.80	3	2,473	0.12%
2023/04/14	0	49.03	0	0.00	48.85	0	2,428	0.00%
2023/04/13	10	49.15	0	0.00	49.00	10	2,418	0.41%
2023/04/12	2	50.10	1	50.00	50.00	1	2,398	0.04%
2023/04/11	0	50.60	0	50.60	50.30	0	2,383	0.00%
2023/04/10	15	50.81	1	51.10	50.70	14	2,371	0.59%
2023/04/07	1	50.30	0	50.20	50.50	1	2,334	0.04%
2023/04/06	2	50.40	14	50.57	50.80	-12	2,311	-0.52%
2023/03/31	0	50.27	0	0.00	49.05	0	2,270	0.00%
2023/03/29	0	0.00	4	48.73	48.25	-4	2,238	-0.18%
2023/03/28	1	49.20	0	49.00	48.40	1	2,228	0.04%
2023/03/27	2	49.83	0.1	50.01	49.60	2	2,202	0.09%
2023/03/24	12	50.16	12	50.56	50.00	0	2,179	0.00%
2023/03/23	59	52.16	68	52.11	51.40	-9	2,126	-0.42%
2023/03/22	22	51.27	1	51.49	51.30	21	1,952	1.07%
2023/03/21	7	50.95	6	51.57	50.50	1	1,903	0.05%
2023/03/20	9	50.24	9	50.48	50.30	0	1,798	0.00%
2023/03/17	36	50.54	34	50.73	50.50	2	1,759	0.11%
2023/03/16	6	49.32	6.5	50.03	50.00	-0.5	1,584	-0.03%
2023/03/15	7	48.16	8	49.14	47.85	-1	1,381	-0.07%
2023/03/14	57	46.51	59	46.11	46.55	-2	1,295	-0.15%
2023/03/13	8	46.95	3.1	47.06	47.60	5	1,279	0.39%
2023/03/10	2	49.18	2.1	49.41	48.50	-0.1	1,248	0.00%
2023/03/09	41.5	50.51	38	50.45	50.50	3.5	1,209	0.29%
2023/03/08	136	50.74	165.2	50.57	50.50	-29.1	1,096	-2.65%	大買/大賣/
2023/03/07	74.2	48.00	35	48.88	49.80	39.2	655	5.98%
2023/03/06	15	44.80	29	44.81	45.30	-14	405	-3.46%
2023/03/03	1.1	41.11	0	0.00	41.20	1.1	342	0.31%
2023/03/02	0.1	40.22	1	40.05	40.20	-0.9	341	-0.28%
2023/03/01	2	40.23	1	40.35	40.05	1	344	0.29%
2023/02/24	0	41.65	0	0.00	40.90	0	346	0.00%
2023/02/22	1	41.05	1	41.05	41.35	0	365	0.00%
2023/02/21	0.1	41.60	1	41.85	42.30	-0.9	408	-0.23%
2023/02/15	1	39.80	0	0.00	39.90	1	424	0.24%
2023/02/13	1	39.80	0	0.00	39.70	1	462	0.22%
2023/02/10	6.3	41.07	0	0.00	40.20	6.3	469	1.33%
2023/02/09	1.2	41.53	0	0.00	41.80	1.2	466	0.26%
2023/02/08	5	40.80	1	40.85	41.45	4	462	0.86%
2023/02/07	5	40.55	0	0.00	40.65	5	461	1.08%
2023/02/06	0	0.00	4	40.54	40.45	-4	465	-0.86%
2023/02/03	1	40.70	0	0.00	40.50	1	468	0.21%
2023/02/02	2	40.40	0	40.55	40.50	2	468	0.43%
2023/02/01	0	0.00	1	40.35	40.30	-1	463	-0.22%
2023/01/31	0	38.75	2	38.85	39.45	-2	459	-0.44%
2023/01/17	0	37.50	0	0.00	36.90	0	457	0.00%
2023/01/12	1	38.35	0	0.00	38.35	1	462	0.22%
2023/01/11	0	0.00	3	38.55	38.65	-3	463	-0.65%
2023/01/10	0	0.00	1	38.50	38.40	-1	467	-0.21%
2023/01/09	0	0.00	0	38.85	38.70	0	473	0.00%
2023/01/05	0	38.80	0	0.00	38.00	0	502	0.00%
2023/01/04	0	0.00	1	38.75	38.30	-1	506	-0.20%
2023/01/03	1	37.90	0	0.00	37.80	1	516	0.19%
2022/12/30	0	37.65	0	0.00	37.60	0	521	0.00%
2022/12/21	1	37.55	0	0.00	37.30	1	584	0.17%
2022/12/16	0	38.30	0	0.00	38.30	0	612	0.00%
2022/12/13	0	38.95	2	38.73	38.30	-2	630	-0.32%
2022/12/09	1	38.90	1	38.85	38.80	0	641	0.00%
2022/12/08	0	39.95	0	0.00	39.65	0	643	0.00%
2022/12/07	0	40.00	0	0.00	39.25	0	650	0.00%
2022/12/02	0	0.00	2	41.85	42.40	-2	639	-0.31%
2022/11/30	2	39.65	2	40.00	39.65	0	651	0.00%
2022/11/25	0	0.00	2	39.18	38.65	-2	820	-0.24%
2022/11/24	0	42.15	0	0.00	39.40	0	862	0.00%
2022/11/23	0	0.00	1	38.95	38.50	-1	954	-0.10%
2022/11/22	1	38.10	3	38.48	38.25	-2	961	-0.21%
2022/11/21	5	38.94	2	39.48	38.70	3	977	0.31%
2022/11/18	3	40.52	1	40.45	39.90	2	983	0.20%
2022/11/17	3	39.68	9	40.34	40.65	-6	994	-0.60%
2022/11/16	1	38.00	3	38.30	38.00	-2	957	-0.21%
2022/11/14	2	37.80	0	0.00	38.20	2	978	0.20%
2022/11/11	8	37.46	0	0.00	37.15	8	992	0.81%
2022/11/10	0.1	36.30	1	37.85	36.55	-1	1,018	-0.09%
2022/11/08	1	37.20	1	37.50	36.70	0	1,072	0.00%
2022/11/07	2	36.45	0	0.00	36.25	2	1,110	0.18%
2022/11/03	0	0.00	4.2	36.37	36.50	-4.2	1,465	-0.28%
2022/11/02	4	35.85	0	0.00	35.90	4	1,480	0.27%
2022/10/31	0	0.00	1	35.20	34.50	-1	1,499	-0.07%
2022/10/28	0	34.25	0	0.00	33.50	0	1,507	0.00%
2022/10/27	0	0.00	3	34.22	34.55	-3	1,535	-0.20%
2022/10/26	1	33.65	1	34.50	33.55	0	1,550	0.00%
2022/10/25	1	33.35	0	0.00	33.25	1	1,549	0.06%
2022/10/24	0	0.00	1	34.60	34.05	-1	1,555	-0.06%
2022/10/17	2	33.68	0	0.00	34.90	2	1,650	0.12%
2022/10/14	0	0.00	1	35.10	34.80	-1	1,672	-0.06%
2022/10/13	1.1	32.39	0	0.00	32.25	1.1	1,699	0.06%
2022/10/11	0	0.00	1	36.30	35.90	-1	1,839	-0.05%
2022/10/05	1	38.75	0	0.00	38.40	1	2,171	0.05%
2022/09/28	1.1	37.97	1	37.20	36.80	0.1	2,197	0.00%
2022/09/27	1	37.80	9	38.82	39.00	-8	2,193	-0.36%
2022/09/26	3	38.88	3	39.15	38.50	0	2,206	0.00%
2022/09/23	1	40.82	1	41.25	40.85	0	2,214	0.00%
2022/09/22	1	40.70	1.9	40.84	42.20	-0.9	2,219	-0.04%
2022/09/21	0	0.00	1	41.70	41.25	-1	2,219	-0.05%
2022/09/20	1	42.30	0	0.00	42.60	1	2,216	0.05%
2022/09/19	1	42.45	0	0.00	42.45	1	2,224	0.04%
2022/09/16	0	43.95	0	0.00	43.30	0	2,223	0.00%
2022/09/15	1	44.50	1.3	44.35	44.15	-0.3	2,227	-0.01%
2022/09/14	0	0.00	1.4	44.30	44.80	-1.4	2,232	-0.06%
2022/09/13	0	0.00	0	45.61	45.25	0	2,233	0.00%
2022/09/12	7	45.48	0.1	45.40	45.25	6.9	2,246	0.31%
2022/09/08	0	44.60	3.1	44.68	44.80	-3.1	2,254	-0.14%
2022/09/07	1.1	44.01	5	44.70	44.25	-3.9	2,260	-0.17%
2022/09/06	2	45.88	1	46.70	45.00	1	2,260	0.04%
2022/09/05	1.1	46.14	0.2	46.71	45.55	0.9	2,241	0.04%
2022/09/02	1	47.81	6	47.26	47.25	-5	2,234	-0.22%
2022/09/01	37.5	50.00	38	48.94	48.20	-0.5	2,207	-0.02%
2022/08/31	3	48.50	55	48.47	49.40	-52	2,082	-2.50%
2022/08/30	11.1	48.08	11.3	48.28	48.70	-0.2	2,042	-0.01%
2022/08/29	0	46.95	0	46.33	46.05	0	1,953	0.00%
2022/08/26	1	47.05	2.1	47.49	47.20	-1.1	1,958	-0.05%
2022/08/25	3	46.70	1	46.75	47.00	2	1,956	0.10%
2022/08/24	6.1	47.83	0	0.00	45.90	6.1	1,994	0.30%
2022/08/23	0.1	47.20	1	47.05	47.25	-0.9	1,975	-0.05%
2022/08/22	0	0.00	1	47.40	47.10	-1	1,968	-0.05%
2022/08/19	1	47.25	0	0.00	48.00	1	1,958	0.05%
2022/08/16	48	48.42	3	48.02	47.70	45	1,899	2.37%
2022/08/15	0	0.00	0	48.62	47.85	0	1,867	0.00%
2022/08/12	5	47.58	104	47.64	47.50	-99	1,829	-5.41%	大賣/
2022/08/11	59	48.28	37	47.91	48.55	22	1,794	1.23%
2022/08/10	96	47.30	21	47.54	47.85	75	1,566	4.79%
2022/08/09	1	43.55	1	43.80	43.50	0	1,468	0.00%
2022/08/05	0.2	41.80	0	0.00	41.75	0.2	1,484	0.02%
2022/08/04	2	40.03	10	40.31	40.35	-8	1,486	-0.54%
2022/08/03	10	40.82	2	40.80	40.50	8	1,485	0.54%
2022/08/02	0.2	41.00	8	40.75	40.90	-7.8	1,463	-0.53%
2022/08/01	1.2	41.43	6.2	42.09	42.10	-5	1,456	-0.35%
2022/07/29	0.1	42.50	1	42.85	42.35	-0.9	1,463	-0.06%
2022/07/28	3.2	42.53	1	42.30	42.00	2.2	1,468	0.15%
2022/07/27	3	42.67	4	42.94	43.00	-1	1,459	-0.07%
2022/07/26	5.5	43.33	1	42.65	42.55	4.5	1,447	0.31%
2022/07/25	0	0.00	4	44.95	44.80	-4	1,435	-0.28%
2022/07/22	22	45.25	5	45.20	44.65	17	1,427	1.19%
2022/07/21	2	43.85	2	44.30	44.15	0	1,411	0.00%
2022/07/20	22	45.38	21	44.34	44.10	1	1,395	0.07%
2022/07/19	4	46.25	2	45.83	45.35	2	1,380	0.14%
2022/07/18	37.1	45.85	22.2	45.17	46.10	14.9	1,323	1.13%
2022/07/15	20.8	44.88	21	45.43	46.10	-0.2	1,233	-0.02%
2022/07/14	1	42.05	13	41.55	42.50	-12	989	-1.21%
2022/07/13	1	39.35	0	0.00	38.65	1	916	0.11%
2022/07/12	0.1	37.50	0	0.00	36.80	0.1	899	0.01%
2022/07/11	1	39.50	1	38.90	39.00	0	898	0.00%
2022/07/08	10.9	40.37	20	39.62	39.70	-9.1	891	-1.02%
2022/07/07	20	38.96	2	38.78	38.60	18	892	2.02%
2022/07/06	1.2	37.13	1.3	37.98	36.70	-0.1	889	-0.01%
2022/07/05	0.9	38.26	0	0.00	37.90	0.9	890	0.10%
2022/07/04	2.5	37.73	7	37.66	37.45	-4.5	887	-0.51%
2022/07/01	2	37.13	24.4	38.52	37.00	-22.4	871	-2.57%
2022/06/30	1	41.95	0	0.00	40.40	1	851	0.12%
2022/06/28	1	42.55	0	0.00	42.65	1	844	0.12%
2022/06/27	1	44.20	0	0.00	44.20	1	849	0.12%
2022/06/24	5	43.19	4	43.51	42.70	1	851	0.12%
2022/06/23	3.2	42.30	0	0.00	42.35	3.2	847	0.37%
2022/06/22	2	43.50	0	0.00	42.60	2	843	0.24%
2022/06/21	0.5	44.59	1	44.95	44.95	-0.5	835	-0.06%
2022/06/20	1.1	42.24	0	0.00	42.30	1.1	844	0.13%
2022/06/17	0	0.00	5	45.22	45.25	-5	829	-0.60%
2022/06/16	2	46.10	0	0.00	46.10	2	821	0.24%
2022/06/15	3	48.25	1.1	48.30	48.25	1.9	821	0.23%
2022/06/14	0	0.00	0.2	48.06	48.05	-0.2	853	-0.02%
2022/06/13	1	48.20	6.6	49.39	48.10	-5.6	852	-0.66%
2022/06/10	1	50.10	10	50.16	50.30	-9	850	-1.06%
2022/06/09	0	0.00	0	51.00	50.50	0	849	0.00%
2022/06/07	0	0.00	10	50.20	50.40	-10	858	-1.16%
2022/06/06	20	51.95	0	0.00	51.30	20	870	2.30%
2022/06/02	0	51.80	0	0.00	50.80	0	899	0.00%
2022/06/01	3	53.30	54.2	53.31	52.80	-51.2	925	-5.53%
2022/05/31	0	0.00	0.2	49.80	50.00	-0.2	882	-0.02%
2022/05/30	0	0.00	0	48.85	49.00	0	876	0.00%
2022/05/27	1.1	48.01	0	48.00	48.10	1.1	873	0.12%
2022/05/26	0	0.00	1	48.40	47.45	-1	875	-0.11%
2022/05/25	1	47.70	0	0.00	47.75	1	879	0.11%
2022/05/24	1	47.00	0	0.00	46.95	1	888	0.11%
2022/05/23	1	47.81	0	0.00	47.80	1	883	0.12%
2022/05/19	5.2	48.57	3	48.87	49.60	2.2	874	0.25%
2022/05/18	0	0.00	1	48.90	49.40	-1	867	-0.12%
2022/05/17	12	49.30	1	49.30	49.15	11	858	1.28%
2022/05/16	39	48.10	1	48.50	48.50	38	841	4.52%
2022/05/13	8	45.72	6	45.94	45.80	2	808	0.25%
2022/05/12	1.2	44.58	2	44.90	44.10	-0.8	796	-0.10%
2022/05/11	1	43.85	3	44.47	44.60	-2	789	-0.25%
2022/05/10	1.1	41.80	2	43.05	43.35	-0.9	783	-0.11%
2022/05/09	2	43.60	1	44.00	42.50	1	796	0.13%
2022/05/06	2	45.38	5	45.51	46.00	-3	821	-0.37%
2022/05/05	1.1	45.00	3	45.68	45.20	-2	812	-0.24%
2022/04/29	1	43.30	0	0.00	43.10	1	819	0.12%
2022/04/28	7	42.13	5	42.75	42.85	2	820	0.24%
2022/04/27	5	41.45	14.7	41.96	42.50	-9.7	814	-1.19%
2022/04/26	4	44.25	0	0.00	44.20	4	789	0.51%
2022/04/25	0.2	44.74	15	47.20	44.60	-14.8	787	-1.89%
2022/04/21	1	50.40	1.3	50.44	50.30	-0.3	772	-0.03%
2022/04/20	0.3	51.50	0	0.00	51.50	0.3	773	0.04%
2022/04/19	1	52.80	1	51.30	51.30	0	794	0.00%
2022/04/18	16	55.16	1	53.50	53.10	15	807	1.86%
2022/04/12	0	0.00	6	55.33	54.90	-6	850	-0.71%
2022/03/31	0.1	54.40	0	0.00	53.90	0.1	896	0.01%
2022/03/30	0	0.00	5	55.20	55.20	-5	907	-0.55%
2022/03/29	1.1	54.25	1	55.10	54.70	0.1	915	0.01%
2022/03/28	0	53.00	1	53.20	53.30	-1	921	-0.11%
2022/03/25	1	54.00	1	54.60	53.70	0	954	0.00%
2022/03/24	1	54.70	0	0.00	54.70	1	960	0.10%
2022/03/21	1	54.80	0	0.00	53.40	1	991	0.10%
2022/03/18	0	0.00	2	53.75	53.70	-2	1,019	-0.20%
2022/03/17	32	54.60	38	54.51	53.30	-6	1,027	-0.58%
2022/03/16	0	0.00	1	49.70	49.70	-1	1,012	-0.10%
2022/03/15	1	49.60	0	0.00	49.60	1	1,074	0.09%
2022/03/11	0	0.00	1	51.90	52.50	-1	1,131	-0.09%
2022/03/10	1	52.40	1	52.60	52.70	0	1,158	0.00%
2022/03/08	0.1	49.96	1	50.00	49.35	-0.9	1,191	-0.08%
2022/03/07	8.1	52.61	0.3	52.56	52.30	7.8	1,185	0.66%
2022/03/04	6	58.13	0	0.00	58.10	6	1,259	0.48%
2022/03/01	2	59.65	1	59.40	59.80	1	1,696	0.06%
2022/02/25	3	58.90	2	59.20	59.20	1	1,817	0.06%
2022/02/24	0	58.65	5	58.40	58.40	-5	2,064	-0.24%
2022/02/22	0	61.00	1	61.60	61.10	-1	2,967	-0.03%
2022/02/18	2	62.65	0	0.00	62.70	2	3,123	0.06%
2022/02/17	5	62.88	0	0.00	62.40	5	3,162	0.16%
2022/02/16	5	62.52	0	0.00	62.40	5	3,221	0.16%
2022/02/15	2	62.30	0	0.00	62.20	2	3,248	0.06%
2022/02/11	5	63.18	0	0.00	63.20	5	3,277	0.15%
2022/02/10	4	63.60	0	0.00	63.60	4	3,314	0.12%
2022/02/09	4	64.03	3	64.27	64.50	1	3,333	0.03%
2022/02/08	1.1	65.01	4	63.20	64.80	-3	3,345	-0.09%
2022/02/07	2	59.95	0	0.00	60.90	2	3,327	0.06%
2022/01/26	22	60.39	15	60.00	59.80	7	3,350	0.21%
2022/01/25	3	60.93	1	61.20	60.50	2	3,402	0.06%
2022/01/24	0	0.00	4	61.40	61.40	-4	3,464	-0.12%
2022/01/21	0	0.00	1	62.80	62.00	-1	3,520	-0.03%
2022/01/20	1	62.20	2	62.15	62.40	-1	3,570	-0.03%
2022/01/18	0	0.00	41	63.89	62.90	-41	3,931	-1.04%
2022/01/17	2	62.30	2	62.80	62.80	0	3,989	0.00%
2022/01/14	1	62.30	1	62.90	62.10	0	4,076	0.00%
2022/01/12	31	62.15	2	61.90	62.10	29	4,188	0.69%
2022/01/11	7	64.73	0	0.00	63.80	7	4,230	0.17%
2022/01/10	6.1	65.96	1	66.90	65.60	5.1	4,226	0.12%
2022/01/07	18	66.39	7.3	67.35	66.30	10.8	4,233	0.25%
2022/01/06	0	0.00	2	68.85	68.80	-2	4,213	-0.05%
2022/01/05	1	69.60	3	69.63	69.60	-2	4,222	-0.05%
2022/01/04	6.3	70.80	39	70.38	70.30	-32.8	4,217	-0.78%
2022/01/03	1	68.70	10	68.40	68.20	-9	4,185	-0.21%
2021/12/30	5	69.00	1	68.90	68.80	4	4,205	0.10%
2021/12/28	3	68.60	0	0.00	68.30	3	4,241	0.07%
2021/12/27	1	69.00	5	68.84	68.80	-4	4,254	-0.09%
2021/12/24	4	69.27	1	68.90	68.80	3	4,276	0.07%
2021/12/23	1	70.10	0	0.00	69.70	1	4,282	0.02%
2021/12/22	6	71.28	7	70.77	70.50	-1	4,284	-0.02%
2021/12/21	4	70.63	7	70.84	70.60	-3	4,283	-0.07%
2021/12/20	1	69.30	0.1	70.00	69.20	0.9	4,274	0.02%
2021/12/17	2	69.30	12	69.80	69.20	-10	4,279	-0.23%
2021/12/16	0	0.00	0.1	70.00	69.70	-0.1	4,271	0.00%
2021/12/15	10	68.81	0.1	68.60	68.60	9.9	4,273	0.23%
2021/12/14	1	68.03	0	70.40	68.00	1	4,277	0.02%
2021/12/13	0	0.00	0	70.90	70.30	0	4,269	0.00%
2021/12/09	2	72.85	29	72.61	72.40	-27	4,267	-0.63%
2021/12/08	10.6	72.96	2	72.35	72.00	8.6	4,220	0.20%
2021/12/07	1.1	70.85	0	0.00	70.80	1.1	4,198	0.03%
2021/12/06	2	72.15	3	71.50	71.30	-1	4,257	-0.02%
2021/12/03	7	71.79	2	71.50	71.10	5	4,348	0.11%
2021/12/02	0	70.90	2	70.98	70.40	-2	4,379	-0.05%
2021/12/01	0.2	72.70	1	72.80	73.00	-0.8	4,423	-0.02%
2021/11/30	27.1	73.17	13	73.43	74.00	14.1	4,520	0.31%
2021/11/29	4	69.90	9	69.54	70.40	-5	4,674	-0.11%
2021/11/26	6	74.28	5	73.22	72.20	1	4,743	0.02%
2021/11/25	29	78.55	54	76.42	75.50	-25	4,692	-0.53%
2021/11/24	50	74.83	20	74.56	74.60	30	4,488	0.67%
2021/11/23	14.1	78.15	5.1	76.37	76.10	9	4,466	0.20%
2021/11/22	69.4	78.92	148.3	78.13	78.40	-79	4,574	-1.73%	大賣/
2021/11/19	115	75.86	31	75.08	75.90	84	3,870	2.17%	大買/
2021/11/18	17	69.54	10.9	70.07	69.00	6.1	3,804	0.16%
2021/11/17	0	0.00	20.1	67.20	67.30	-20.1	3,736	-0.54%
2021/11/16	0.5	67.88	6	67.37	67.20	-5.5	3,774	-0.15%
2021/11/15	13	66.52	11.2	68.11	68.20	1.8	3,816	0.05%
2021/11/11	1	63.50	0	0.00	63.70	1	3,943	0.03%
2021/11/10	0	0.00	1	64.70	64.50	-1	3,995	-0.03%
2021/11/09	6	63.90	0	0.00	63.80	6	4,030	0.15%
2021/11/08	7	66.39	2	65.95	65.50	5	4,056	0.12%
2021/11/05	1	65.90	0	0.00	65.80	1	4,180	0.02%
2021/11/03	10	67.70	2	67.90	67.70	8	4,406	0.18%
2021/11/02	3	69.23	0	0.00	69.00	3	4,530	0.07%
2021/11/01	19	70.39	4	70.48	70.40	15	4,505	0.33%
2021/10/29	1.1	67.50	1	68.60	67.40	0.1	4,468	0.00%
2021/10/28	1	69.70	2	71.70	69.30	-1	4,460	-0.02%
2021/10/27	9	71.94	27	72.80	70.50	-18	4,469	-0.40%
2021/10/26	57.1	71.64	22	69.59	71.60	35.1	4,357	0.80%
2021/10/22	2.1	65.26	14	65.84	65.20	-12	4,282	-0.28%
2021/10/21	5	65.02	5	64.72	63.90	0	4,301	0.00%
2021/10/20	9	63.13	3	64.20	64.50	6	4,381	0.14%
2021/10/19	44	61.64	29	61.08	62.70	15	4,462	0.34%
2021/10/18	2	59.10	10	59.30	59.10	-8	4,563	-0.18%
2021/10/15	2	58.70	66	59.34	58.70	-64	4,679	-1.37%
2021/10/14	2	58.70	0	0.00	58.70	2	4,871	0.04%
2021/10/13	2	58.30	0	0.00	58.30	2	5,372	0.04%
2021/10/12	5	58.90	0	0.00	58.00	5	5,723	0.09%
2021/10/08	0	0.00	20	60.65	60.00	-20	5,831	-0.34%
2021/10/07	43	59.99	5	60.20	60.10	38	6,007	0.63%
2021/10/06	6	57.68	0	0.00	57.60	6	6,519	0.09%
2021/10/04	0	0.00	20	58.76	58.30	-20	6,823	-0.29%
2021/10/01	11.1	60.63	0	0.00	59.70	11.1	6,887	0.16%
2021/09/30	0	0.00	3	61.70	62.10	-3	6,903	-0.04%
2021/09/29	20	60.60	0	0.00	60.30	20	7,000	0.29%
2021/09/28	12	62.80	0	0.00	62.70	12	7,141	0.17%
2021/09/27	29	64.17	0	0.00	63.50	29	7,163	0.40%
2021/09/24	2	64.95	0.1	65.20	65.00	1.9	7,172	0.03%
2021/09/23	1	65.60	8	65.39	65.10	-7	7,189	-0.10%
2021/09/22	17	64.31	8	64.90	64.20	9	7,225	0.12%
2021/09/17	10	65.89	2	65.40	66.10	8	7,294	0.11%
2021/09/16	33	64.99	13	66.32	64.90	20	7,441	0.27%
2021/09/15	42	65.23	9	65.91	65.10	33	7,483	0.44%
2021/09/14	9	66.83	8	66.70	66.70	1	7,512	0.01%
2021/09/13	7	66.60	9	66.69	66.40	-2	7,593	-0.03%
2021/09/10	15	67.34	9	67.14	66.80	6	7,743	0.08%
2021/09/09	26	67.02	9	67.84	67.40	17	7,978	0.21%
2021/09/08	16	70.26	38	71.21	68.50	-22	8,008	-0.27%
2021/09/07	11	68.25	2.6	68.92	70.00	8.4	7,981	0.10%
2021/09/06	17	71.56	12	71.63	70.00	5	8,019	0.06%
2021/09/03	25	72.06	24	71.97	71.10	1	8,316	0.01%
2021/09/02	26	73.28	97.4	73.74	71.50	-71.4	8,322	-0.86%
2021/09/01	2	72.85	20	73.23	74.50	-18	8,202	-0.22%
2021/08/31	4	67.98	3	68.07	67.80	1	8,105	0.01%
2021/08/30	15	69.58	13.4	69.75	68.90	1.6	8,168	0.02%
2021/08/27	30	71.56	30	71.04	70.80	0	8,229	0.00%
2021/08/26	113.2	72.33	80.2	72.98	72.20	33	8,211	0.40%	大買/
2021/08/25	0	0.00	15	66.21	69.80	-15	8,018	-0.19%
2021/08/24	17.5	63.78	6	64.07	63.50	11.5	8,209	0.14%
2021/08/23	4	64.78	33	63.77	65.10	-29	8,287	-0.35%
2021/08/20	8	61.06	4	61.60	60.50	4	8,563	0.05%
2021/08/19	21	63.03	141	63.69	62.20	-120	9,304	-1.29%	大賣/鉅額交易
2021/08/18	47	64.42	256	60.61	65.10	-209	9,425	-2.22%	大賣/鉅額交易
2021/08/17	24	62.08	2	64.00	60.20	22	9,477	0.23%
2021/08/16	0.1	64.40	1	62.80	63.20	-0.9	9,534	-0.01%
2021/08/13	22.2	66.91	2	67.70	65.90	20.2	9,568	0.21%
2021/08/12	15	67.96	14	67.86	68.70	1	9,562	0.01%
2021/08/11	28.1	66.51	22	67.26	67.10	6.1	9,603	0.06%
2021/08/10	8.1	68.21	41	69.20	67.80	-32.9	9,591	-0.34%
2021/08/09	3	72.27	3	73.10	71.50	0	9,631	0.00%
2021/08/06	28.1	74.78	28	74.60	75.50	0.1	9,759	0.00%
2021/08/05	4	79.53	13.5	81.00	79.00	-9.5	9,761	-0.10%
2021/08/04	3	80.43	3.1	80.71	80.50	-0.1	9,918	0.00%
2021/08/03	3	80.00	2	80.20	80.30	1	10,005	0.01%
2021/08/02	2	78.85	2	80.70	78.80	0	10,000	0.00%
2021/07/30	8	79.60	4	80.25	79.00	4	10,059	0.04%
2021/07/29	24	80.52	3	81.33	81.20	21	10,060	0.21%
2021/07/28	65	79.91	9	79.91	81.20	56	10,075	0.56%
2021/07/27	102	84.56	8	86.23	84.10	94	10,188	0.92%	大買/
2021/07/26	10	88.54	214	87.28	88.30	-204	10,177	-2.00%	大賣/鉅額交易
2021/07/23	4.1	91.61	33	92.69	88.70	-28.9	10,103	-0.29%
2021/07/22	16	94.09	13.1	93.25	92.50	2.9	10,000	0.03%
2021/07/21	43	96.33	9	95.13	95.00	34	9,907	0.34%
2021/07/20	14.1	98.36	37.2	97.19	95.80	-23.1	9,895	-0.23%
2021/07/19	281.6	102.16	337.1	101.82	98.50	-55.5	9,787	-0.57%	大買/大賣/
2021/07/16	258.1	99.91	13.1	97.09	100.00	245	9,392	2.61%	大買/鉅額交易
2021/07/15	7	91.21	1.1	92.59	91.30	5.9	9,134	0.06%
2021/07/14	4	96.03	22	96.52	93.40	-18	9,081	-0.20%
2021/07/13	59	101.80	112	102.56	96.10	-53	9,008	-0.59%	大賣/
2021/07/12	43	96.00	12.1	97.59	97.90	30.9	8,618	0.36%
2021/07/09	166	88.51	166	90.07	89.00	0	8,677	0.00%	大買/大賣/
2021/07/08	9	87.77	28.3	88.10	86.90	-19.3	8,649	-0.22%
2021/07/07	6.1	86.24	4	86.00	85.70	2.1	8,669	0.02%
2021/07/06	6	88.70	5	86.00	85.70	1	8,801	0.01%
2021/07/05	6	87.65	60	87.49	87.10	-54	9,006	-0.60%
2021/07/02	0	0.00	2	84.00	84.10	-2	8,899	-0.02%
2021/07/01	2	82.10	3	82.50	82.20	-1	8,914	-0.01%
2021/06/30	1	83.30	1.2	84.00	84.00	-0.2	8,989	0.00%
2021/06/29	7	84.20	12	85.00	83.30	-5	9,120	-0.05%
2021/06/28	3	87.17	3	87.07	86.40	0	9,121	0.00%
2021/06/25	24	86.71	19	87.01	86.10	5	9,090	0.06%
2021/06/24	4	84.63	3	84.53	84.30	1	9,049	0.01%
2021/06/23	12	82.69	30	82.04	82.40	-18	9,210	-0.20%
2021/06/22	4	82.40	115	82.39	81.00	-111	9,240	-1.20%	大賣/鉅額交易
2021/06/21	18	85.70	167	88.21	84.80	-149	9,265	-1.61%	大賣/鉅額交易
2021/06/18	18	92.64	52	91.80	91.60	-34	9,368	-0.36%
2021/06/17	6	88.07	6	87.97	88.80	0	9,388	0.00%
2021/06/16	0	0.00	6	87.48	86.40	-6	9,440	-0.06%
2021/06/15	15.2	86.58	20	87.11	86.50	-4.9	9,906	-0.05%
2021/06/11	52	88.04	43	88.50	86.60	9	9,953	0.09%
2021/06/10	38	84.60	6.5	85.24	84.50	31.5	9,800	0.32%
2021/06/09	10.5	83.73	6	84.92	83.20	4.5	9,889	0.05%
2021/06/07	4	84.28	0	0.00	81.60	4	10,638	0.04%
2021/06/04	0	0.00	1	84.80	85.20	-1	10,690	-0.01%
2021/06/03	16	82.51	2	82.50	82.50	14	10,817	0.13%
2021/06/02	15	83.99	212	81.83	81.90	-197	11,023	-1.79%	大賣/鉅額交易
2021/06/01	223	88.30	26	87.31	86.30	197	11,140	1.77%	大買/鉅額交易
2021/05/31	4	85.95	7	85.07	83.80	-3	11,201	-0.03%
2021/05/28	34	87.25	187	87.85	85.90	-153	11,671	-1.31%	大賣/鉅額交易
2021/05/27	217	84.05	140	82.37	84.60	77	11,844	0.65%	大買/大賣/
2021/05/26	166	80.75	131	80.94	81.00	35	11,483	0.30%	大買/大賣/
2021/05/25	26	74.73	22	74.54	73.70	4	11,897	0.03%
2021/05/24	1	72.70	5	72.40	70.70	-4	12,276	-0.03%
2021/05/21	0	0.00	6	69.98	70.00	-6	13,082	-0.05%
2021/05/20	1	69.30	2	69.80	67.50	-1	13,123	-0.01%
2021/05/19	12	67.76	125	68.78	69.20	-113	13,468	-0.84%	大賣/鉅額交易
2021/05/18	25	66.65	26	67.12	68.10	-1	13,700	-0.01%
2021/05/17	43	66.07	43	63.23	63.90	0	13,799	0.00%
2021/05/14	22	69.82	289	73.02	66.00	-267	13,757	-1.94%	大賣/鉅額交易
2021/05/13	182	68.46	422.1	66.12	69.90	-240.1	13,805	-1.74%	大買/大賣/鉅額交易
2021/05/12	156	64.05	23	64.60	63.60	133	14,505	0.92%	大買/鉅額交易
2021/05/11	8	69.94	10	70.31	69.40	-2	14,664	-0.01%
2021/05/10	1	78.60	2	77.10	77.10	-1	14,787	-0.01%
2021/05/07	29	76.44	712	76.98	79.40	-683	15,081	-4.53%	大賣/鉅額交易
2021/05/06	0	0.00	72	76.88	74.00	-72	15,330	-0.47%
2021/05/05	2	76.45	0	0.00	75.20	2	15,604	0.01%
2021/05/04	2	75.95	4	76.85	78.80	-2	15,754	-0.01%
2021/05/03	81	78.71	7	79.14	76.10	74	15,681	0.47%
2021/04/29	0	0.00	1	83.00	84.00	-1	15,791	-0.01%
2021/04/28	22	83.27	1	83.60	83.00	21	15,976	0.13%
2021/04/27	34	85.09	9	86.64	84.00	25	16,273	0.15%
2021/04/26	12	87.43	1	87.60	87.50	11	16,581	0.07%
2021/04/23	27	83.02	2	83.30	83.90	25	16,754	0.15%
2021/04/22	14	85.42	19	85.87	83.00	-5	17,405	-0.03%
2021/04/21	63.1	87.93	1	90.30	87.20	62.1	17,753	0.35%
2021/04/20	13.1	91.51	4	91.18	90.50	9.1	17,814	0.05%
2021/04/19	19.7	90.90	5.4	90.46	90.30	14.3	18,127	0.08%
2021/04/16	35.1	92.51	7.5	92.02	91.90	27.6	18,408	0.15%
2021/04/15	3	95.87	61	96.56	94.20	-58	18,718	-0.31%
2021/04/14	210	93.77	205	97.19	96.00	5	18,901	0.03%	大買/大賣/
2021/04/13	18.8	110.58	4	109.13	103.50	14.8	18,846	0.08%
2021/04/12	9.4	112.79	34	114.78	110.00	-24.6	18,901	-0.13%
2021/04/09	153.3	114.25	111	114.33	112.00	42.3	19,036	0.22%	大買/大賣/
2021/04/08	127	107.97	23	107.93	107.00	104	18,952	0.55%	大買/鉅額交易
2021/04/07	169	107.70	30	107.25	107.50	139	19,268	0.72%	大買/鉅額交易
2021/04/06	41	107.82	52	108.77	108.00	-11	19,694	-0.06%
2021/04/01	45	108.29	16	108.00	107.00	29	20,155	0.14%
2021/03/31	2.1	105.04	1	105.00	104.50	1.1	20,649	0.01%
2021/03/30	2.1	108.01	2	108.00	107.50	0.1	21,222	0.00%
2021/03/29	10	108.60	27	109.07	108.00	-17	21,444	-0.08%
2021/03/26	72	106.00	63.1	107.16	107.00	8.9	21,382	0.04%
2021/03/25	27	100.43	12	99.91	100.00	15	21,182	0.07%
2021/03/24	3.1	100.48	2	99.75	101.00	1.1	21,119	0.01%
2021/03/23	103	101.74	52.1	100.32	101.00	50.9	21,027	0.24%	大買/
2021/03/22	53	106.46	4	106.88	103.50	49	20,783	0.24%
2021/03/19	58	114.97	8	114.94	114.00	50	20,584	0.24%
2021/03/18	85	121.13	93	119.72	118.50	-8	20,480	-0.04%
2021/03/17	23	117.11	17	116.91	118.00	6	19,998	0.03%
2021/03/16	34	116.16	24	115.17	116.00	10	19,960	0.05%
2021/03/15	50	116.60	59	115.45	117.00	-9	19,903	-0.05%
2021/03/12	133	116.14	69	118.09	113.00	64	19,942	0.32%	大買/
2021/03/11	83	113.98	83	112.30	115.50	0	19,330	0.00%
2021/03/10	57	106.40	106	108.08	105.00	-49	19,269	-0.25%	大賣/
2021/03/09	151	106.84	333	106.41	106.50	-182	19,205	-0.95%	大買/大賣/鉅額交易
2021/03/08	99	108.62	107	109.20	107.00	-8	19,017	-0.04%	大賣/
2021/03/05	49.2	113.17	74	113.82	113.00	-24.9	18,799	-0.13%
2021/03/04	75	116.90	48	116.34	115.50	27	18,627	0.14%
2021/03/03	71	117.96	75	116.60	118.00	-4	18,555	-0.02%
2021/03/02	72	117.56	157	115.80	114.00	-85	18,030	-0.47%	大賣/
2021/02/26	152.1	110.43	133	109.58	112.00	19.1	17,564	0.11%	大買/大賣/
2021/02/25	112	117.91	514	120.73	110.00	-402	17,182	-2.34%	大買/大賣/鉅額交易
2021/02/24	171	117.51	117	118.12	118.00	54	16,633	0.32%	大買/大賣/
2021/02/23	224.1	116.38	226	116.18	113.00	-2	16,140	-0.01%	大買/大賣/
2021/02/22	7	107.57	255	108.12	112.00	-248	15,357	-1.61%	大賣/鉅額交易
2021/02/19	216	98.69	127	96.80	102.00	89	15,764	0.56%	大買/大賣/
2021/02/18	255	93.02	94	92.93	92.80	161	15,649	1.03%	大買/鉅額交易
2021/02/17	331	90.04	42	90.37	89.50	289	15,442	1.87%	大買/鉅額交易
2021/02/05	99	86.59	26	86.78	86.40	73	15,247	0.48%
2021/02/04	188	86.60	57	87.70	86.30	131	15,177	0.86%	大買/鉅額交易
2021/02/03	542	89.23	103	90.02	87.20	439	14,961	2.93%	大買/大賣/鉅額交易
2021/02/02	6	83.48	23.1	84.30	88.10	-17.1	14,226	-0.12%
2021/02/01	63	80.74	26	83.56	80.10	37	14,127	0.26%
2021/01/29	44	87.85	16	86.18	84.20	28	14,018	0.20%
2021/01/28	27	87.75	22	89.17	87.10	5	13,745	0.04%
2021/01/27	98	86.47	61.1	87.92	87.90	36.9	13,433	0.27%
2021/01/26	123.1	85.50	106	84.16	83.10	17.1	13,111	0.13%	大買/大賣/
2021/01/25	103.2	86.05	5	86.86	84.60	98.2	12,913	0.76%	大買/
2021/01/22	135	84.84	23	84.99	88.60	112	12,828	0.87%	大買/鉅額交易
2021/01/21	29	85.19	10.4	84.37	84.50	18.6	12,721	0.15%
2021/01/20	23	87.45	24	86.45	85.10	-1	12,554	-0.01%
2021/01/19	63	95.43	43	94.45	91.30	20	12,273	0.16%
2021/01/18	76	92.69	46	91.64	91.60	30	11,924	0.25%
2021/01/15	131.1	96.81	210	98.14	94.90	-78.9	11,660	-0.68%	大買/大賣/
2021/01/14	119	90.27	737	86.99	92.80	-618	10,947	-5.65%	大買/大賣/鉅額交易
2021/01/13	36	84.41	30	85.36	84.40	6	10,528	0.06%
2021/01/12	38	86.11	298	86.63	83.60	-260	10,422	-2.49%	大賣/鉅額交易
2021/01/11	919	85.04	11	84.94	84.70	908	10,112	8.98%	大買/鉅額交易
2021/01/08	40	84.19	45	85.30	87.10	-5	9,805	-0.05%
2021/01/07	11	78.56	13	78.83	79.20	-2	9,445	-0.02%
2021/01/06	12.4	73.02	2	70.80	72.00	10.4	9,446	0.11%
2021/01/05	64	74.72	20	75.15	74.00	44	9,468	0.46%
2021/01/04	67	76.02	31	75.24	74.20	36	9,490	0.38%
2020/12/31	43	72.53	33	73.08	73.60	10	9,643	0.10%
2020/12/30	23	72.10	31	72.60	71.50	-8	9,626	-0.08%
2020/12/29	34	71.60	50	72.01	69.70	-16	9,365	-0.17%
2020/12/28	62	72.45	62	72.83	70.80	0	8,956	0.00%
2020/12/25	102	67.23	106	67.52	70.50	-4	8,574	-0.05%	大買/大賣/
2020/12/24	156	60.93	153	60.85	64.10	3	7,970	0.04%	大買/大賣/
2020/12/23	100	56.22	54	56.91	58.30	46	7,420	0.62%
2020/12/22	2	54.20	28	52.77	53.00	-26	7,382	-0.35%
2020/12/21	10	52.00	6	52.00	51.90	4	7,460	0.05%
2020/12/18	4	52.65	5	52.80	52.80	-1	7,637	-0.01%
2020/12/17	0	0.00	1	52.00	52.80	-1	8,016	-0.01%
2020/12/16	26	53.38	16	53.10	53.00	10	8,322	0.12%
2020/12/15	1	53.60	2.1	53.87	52.00	-1.1	8,380	-0.01%
2020/12/14	10	54.50	13	55.33	55.40	-3	8,349	-0.04%
2020/12/11	17	55.07	15	53.90	53.90	2	8,400	0.02%
2020/12/10	13	56.42	12	55.47	55.60	1	8,372	0.01%
2020/12/09	16.1	56.36	41	56.82	56.60	-25	8,313	-0.30%
2020/12/08	51	55.97	32	56.74	55.30	19	8,172	0.23%
2020/12/07	23	53.40	29	54.11	54.50	-6	7,951	-0.08%
2020/12/04	17	55.21	14	54.68	54.50	3	7,924	0.04%
2020/12/03	5	55.28	7	54.97	53.80	-2	7,786	-0.03%
2020/12/02	14	55.39	15	54.03	53.80	-1	7,789	-0.01%
2020/12/01	16	53.80	32	54.86	55.10	-16	8,092	-0.20%
2020/11/30	20	54.95	15	55.19	54.40	5	8,325	0.06%
2020/11/27	45	55.24	46	55.07	53.90	-1	8,427	-0.01%
2020/11/26	19	52.64	8	52.38	52.90	11	8,274	0.13%
2020/11/25	2	51.00	7	50.57	50.30	-5	8,477	-0.06%
2020/11/24	9	50.80	25	51.64	50.40	-16	8,549	-0.19%
2020/11/23	5	51.80	2	52.65	52.10	3	8,561	0.04%
2020/11/20	20	51.48	11	51.68	51.00	9	8,526	0.11%
2020/11/19	22	52.40	13	52.56	52.50	9	8,496	0.11%
2020/11/18	99	55.35	105	55.21	52.10	-6	8,386	-0.07%	大賣/
2020/11/17	33	52.57	66	52.47	54.20	-33	7,877	-0.42%
2020/11/16	26	50.49	12	49.38	51.00	14	7,621	0.18%
2020/11/13	3	46.70	1	48.60	48.60	2	7,498	0.03%
2020/11/12	14	47.86	2	48.90	47.30	12	7,492	0.16%
2020/11/11	5	49.70	0	0.00	48.70	5	7,428	0.07%
2020/11/10	31	50.46	0	0.00	49.50	31	7,347	0.42%
2020/11/09	26	50.71	23	51.49	51.40	3	7,263	0.04%
2020/11/06	2	48.95	61	48.97	48.65	-59	7,013	-0.84%
2020/11/05	55	47.60	0	0.00	47.65	55	6,888	0.80%
2020/11/04	2	46.78	1	47.50	47.30	1	6,844	0.01%
2020/11/02	0	0.00	2	44.90	44.90	-2	6,882	-0.03%
2020/10/30	4	47.04	11	46.02	45.50	-7	6,853	-0.10%
2020/10/29	5	47.55	1	44.05	47.60	4	6,799	0.06%
2020/10/28	5	45.75	10	45.50	45.05	-5	6,708	-0.07%
2020/10/27	8	46.43	1	47.25	46.00	7	6,634	0.11%
2020/10/26	1	48.15	0	0.00	47.70	1	6,556	0.02%
2020/10/23	1	48.80	17	48.54	48.50	-16	6,531	-0.24%
2020/10/22	4	48.21	1	48.00	48.15	3	6,510	0.05%
2020/10/21	2	49.40	0	0.00	48.70	2	6,472	0.03%
2020/10/20	2	49.45	0	0.00	49.25	2	6,427	0.03%
2020/10/19	1	49.05	4	49.81	49.05	-3	6,365	-0.05%
2020/10/16	13	49.06	0	0.00	48.00	13	6,293	0.21%
2020/10/15	9	51.06	2	50.50	50.40	7	6,195	0.11%
2020/10/14	21	52.05	19	51.73	52.00	2	6,099	0.03%
2020/10/13	6	50.60	29	50.32	51.50	-23	5,780	-0.40%
2020/10/12	37	49.04	14	49.20	48.55	23	5,573	0.41%
2020/10/08	39	50.12	56	50.80	49.45	-17	5,396	-0.32%
2020/10/07	13	48.27	9	47.85	48.55	4	4,935	0.08%
2020/10/06	6	46.34	26	46.83	46.35	-20	4,719	-0.42%
2020/10/05	5	44.69	8	45.53	46.30	-3	4,621	-0.06%
2020/09/30	26	45.14	27	45.24	44.20	-1	4,573	-0.02%
2020/09/29	5	43.67	2	43.58	43.30	3	4,418	0.07%
2020/09/28	19	44.21	6	44.00	43.95	13	4,415	0.29%
2020/09/25	15	42.20	30	42.85	44.00	-15	4,353	-0.34%
2020/09/24	10	45.56	7	45.39	45.20	3	4,132	0.07%
2020/09/23	8	46.96	4	48.20	46.00	4	3,997	0.10%
2020/09/22	51	46.80	308	47.70	47.70	-257	3,814	-6.74%	大賣/鉅額交易
2020/09/21	1,008	46.00	61	46.62	46.60	947	3,415	27.73%	大買/鉅額交易
2020/09/18	3	45.20	4	46.53	45.20	-1	3,080	-0.03%
2020/09/17	14	44.95	2	44.25	44.35	12	3,014	0.40%
2020/09/16	3	43.92	2	43.60	44.30	1	2,971	0.03%
2020/09/14	28	40.63	2	40.05	41.40	26	2,847	0.91%
2020/09/11	4	40.31	1	39.20	39.30	3	2,882	0.10%
2020/09/10	18	41.10	8	40.21	40.50	10	2,876	0.35%
2020/09/09	4	39.13	0	0.00	40.25	4	2,857	0.14%
2020/09/08	4	40.05	2	40.60	38.95	2	2,816	0.07%
2020/09/07	24	41.71	8	39.00	39.60	16	2,767	0.58%
2020/09/04	7	39.17	13	42.41	43.20	-6	2,662	-0.23%
2020/09/03	47	41.80	34	42.30	40.55	13	2,291	0.57%
2020/09/02	41	39.71	35	38.73	40.25	6	1,989	0.30%
2020/09/01	16	36.08	1	36.50	36.60	15	1,778	0.84%
2020/08/31	128	33.82	78	35.91	35.25	50	1,679	2.98%	大買/
2020/08/28	9	31.04	15	31.95	33.55	-6	1,393	-0.43%
2020/08/27	37	29.88	51	29.69	30.50	-14	1,286	-1.09%
2020/08/26	68	28.96	1	29.20	29.50	67	1,219	5.49%
2020/08/25	4	28.98	7	28.38	29.20	-3	1,189	-0.25%
2020/08/24	3	27.52	1	28.45	27.80	2	1,139	0.18%
2020/08/21	0	0.00	29	27.20	27.50	-29	1,141	-2.54%
2020/08/20	1	25.00	0	0.00	25.50	1	1,126	0.09%
2020/08/18	38	27.33	0	0.00	27.00	38	1,091	3.48%
2020/08/13	0	0.00	1	26.50	26.00	-1	1,054	-0.09%
2020/08/12	0	0.00	1	25.35	25.35	-1	1,017	-0.10%
2020/08/07	0	0.00	51	27.10	26.95	-51	991	-5.14%
2020/08/06	0	0.00	2	25.33	26.10	-2	909	-0.22%
2020/08/03	50	23.22	20	23.20	23.20	30	868	3.45%
2020/07/07	30	25.20	1	24.85	24.85	29	785	3.69%
2020/07/06	0	0.00	2	23.80	24.00	-2	742	-0.27%
2020/07/02	2	23.25	0	0.00	23.25	2	729	0.27%
2020/07/01	1	23.20	0	0.00	23.45	1	727	0.14%
2020/06/19	0	0.00	10	23.20	23.40	-10	702	-1.42%
2020/06/18	0	0.00	12	23.79	23.70	-12	689	-1.74%
2020/06/17	0	0.00	4	22.73	22.95	-4	614	-0.65%
2020/06/16	10	20.52	3	20.90	20.90	7	605	1.16%
2020/06/09	1	19.95	8	20.03	19.80	-7	656	-1.07%
2020/06/08	4	20.00	0	0.00	19.90	4	671	0.60%
2020/06/05	0	0.00	5	19.70	19.70	-5	671	-0.74%
2020/06/03	1	19.70	0	0.00	19.90	1	667	0.15%
2020/06/02	0	0.00	1	19.50	19.45	-1	650	-0.15%
2020/05/28	2	20.05	1	20.70	19.50	1	635	0.16%
2020/05/15	0	0.00	1	17.30	17.10	-1	557	-0.18%
2020/05/08	1	18.30	0	0.00	18.25	1	541	0.18%
2020/05/07	0	0.00	1	18.85	18.85	-1	536	-0.19%
2020/05/05	1	18.15	0	0.00	17.95	1	523	0.19%
2020/05/04	10	18.00	0	0.00	18.00	10	523	1.91%
2020/04/28	1	18.00	0	0.00	18.05	1	542	0.18%
2020/04/27	0	0.00	1	17.90	17.90	-1	555	-0.18%
2020/04/22	1	17.00	0	0.00	17.10	1	549	0.18%
2020/04/21	0	0.00	1	18.85	17.10	-1	546	-0.18%
2020/04/09	1	18.00	0	0.00	18.00	1	546	0.18%
2020/03/27	0	0.00	1	15.55	15.80	-1	563	-0.18%
2020/03/26	1	15.95	1	16.00	15.95	0	565	0.00%
2020/03/20	0	0.00	1	12.45	13.35	-1	569	-0.18%
2020/03/17	1	13.90	0	0.00	13.95	1	535	0.19%
2020/03/16	1	15.40	0	0.00	15.40	1	516	0.19%
2020/03/12	3	19.17	0	0.00	18.90	3	479	0.63%
2020/03/05	0	0.00	1	22.70	22.70	-1	459	-0.22%
2020/03/02	1	22.65	0	0.00	22.45	1	460	0.22%
2020/02/19	5	24.75	0	0.00	24.90	5	520	0.96%
2020/02/18	5	24.90	4	24.93	25.00	1	530	0.19%
2020/02/17	5	24.20	0	0.00	24.20	5	525	0.95%
2020/02/13	0	0.00	5	23.80	23.75	-5	565	-0.88%
2020/02/10	0	0.00	5	22.55	22.70	-5	581	-0.86%
2020/02/03	0	0.00	1	22.30	22.05	-1	630	-0.16%
2020/01/31	0	0.00	10	24.30	24.35	-10	615	-1.63%
2020/01/30	1	24.50	0	0.00	24.50	1	611	0.16%
2020/01/15	0	0.00	2	26.70	26.60	-2	621	-0.32%
2020/01/10	3	26.40	6	26.05	26.10	-3	626	-0.48%
2020/01/03	5	28.40	5	28.90	28.45	0	636	0.00%
2019/12/31	5	28.00	0	0.00	28.40	5	614	0.81%
2019/12/26	5	27.25	11	27.69	27.20	-6	587	-1.02%
2019/12/25	4	27.05	5	26.70	27.15	-1	578	-0.17%
2019/12/24	5	26.60	3	26.55	26.70	2	579	0.34%
2019/12/23	2	27.15	0	0.00	26.70	2	580	0.34%
2019/12/20	5	26.75	5	26.40	26.60	0	570	0.00%
2019/12/19	5	26.80	10	27.18	26.75	-5	567	-0.88%
2019/12/17	5	26.50	0	0.00	26.70	5	544	0.92%
2019/12/16	5	26.10	0	0.00	25.95	5	527	0.95%
2019/12/13	0	0.00	8	25.23	25.00	-8	518	-1.54%
2019/12/09	10	25.65	0	0.00	25.50	10	509	1.96%
2019/12/06	0	0.00	1	25.90	25.70	-1	510	-0.20%
2019/11/28	1	25.10	0	0.00	25.10	1	498	0.20%
2019/11/26	0	0.00	1	25.50	25.55	-1	499	-0.20%
2019/11/21	1	24.60	0	0.00	25.10	1	499	0.20%
2019/11/20	1	24.85	0	0.00	24.85	1	504	0.20%
2019/11/19	2	25.05	27.8	25.11	24.90	-25.8	512	-5.03%
2019/11/18	1	25.10	6	24.76	25.00	-5	495	-1.01%
2019/11/14	0	0.00	4	25.98	25.80	-4	459	-0.87%
2019/11/12	9	26.81	2	25.50	26.00	7	461	1.52%
2019/11/06	1	28.30	0	0.00	28.35	1	421	0.24%
2019/11/05	0	0.00	5	28.90	28.70	-5	418	-1.20%
2019/11/04	5	29.70	0	0.00	28.95	5	422	1.18%
2019/11/01	10	29.85	0	0.00	29.25	10	407	2.45%
2019/10/31	0	0.00	2	29.85	29.85	-2	402	-0.50%
2019/10/30	6	29.30	6	29.15	29.15	0	396	0.00%
2019/10/24	1	29.60	0	0.00	29.50	1	405	0.25%
2019/10/21	0	0.00	10	27.90	28.00	-10	410	-2.43%
2019/10/14	1	29.30	0	0.00	28.75	1	582	0.17%
2019/10/02	0	0.00	1.3	30.16	30.20	-1.3	615	-0.21%
2019/10/01	0	0.00	2	30.50	30.35	-2	620	-0.32%
2019/09/19	1	31.00	0	0.00	30.60	1	806	0.12%
2019/09/16	0	0.00	2	30.65	30.55	-2	818	-0.24%
2019/09/10	1	30.80	0	0.00	30.60	1	832	0.12%
2019/09/05	1	32.10	0	0.00	31.70	1	849	0.12%
2019/08/16	0	0.00	1	31.65	31.75	-1	855	-0.12%
2019/08/14	1	30.80	0	0.00	30.70	1	852	0.12%
2019/08/06	0	0.00	2	30.35	30.80	-2	867	-0.23%
2019/07/30	0	0.00	1	32.75	32.80	-1	886	-0.11%
2019/07/25	0	0.00	4	34.30	34.20	-4	894	-0.45%
2019/07/24	0	0.00	14	33.78	33.80	-14	898	-1.56%
2019/07/19	0	0.00	5	34.40	34.30	-5	899	-0.56%
2019/07/18	0	0.00	1	35.50	34.15	-1	894	-0.11%
2019/07/17	18	35.28	1	35.05	35.30	17	850	2.00%
2019/07/11	1	33.35	1	33.35	33.00	0	758	0.00%
2019/07/10	0	0.00	1	32.75	32.85	-1	769	-0.13%
2019/07/09	0	0.00	1	32.45	32.30	-1	775	-0.13%
2019/07/03	1	34.95	1	34.65	34.25	0	841	0.00%
2019/07/02	6	35.03	0	0.00	34.70	6	843	0.71%
2019/07/01	0	0.00	1	33.50	33.85	-1	759	-0.13%
2019/06/21	0	0.00	1	32.35	32.05	-1	1,052	-0.10%
2019/06/19	1	31.80	1	31.75	31.80	0	1,198	0.00%
2019/06/18	0	0.00	2	31.55	31.35	-2	1,411	-0.14%
2019/06/14	0	0.00	1	31.75	31.55	-1	1,525	-0.07%
2019/06/11	0	0.00	2	30.80	31.10	-2	1,578	-0.13%
2019/05/30	1	30.70	0	0.00	31.10	1	1,782	0.06%
2019/05/28	0	0.00	3	30.50	30.45	-3	1,893	-0.16%
2019/05/22	3	30.90	0	0.00	30.90	3	2,225	0.13%
2019/05/21	0	0.00	4	31.58	31.90	-4	2,287	-0.17%
2019/05/15	1	32.60	0	0.00	32.60	1	2,392	0.04%
2019/05/14	0	0.00	3	30.35	32.25	-3	2,419	-0.12%
2019/04/30	1	35.00	2	35.70	36.10	-1	2,451	-0.04%
2019/04/26	3	37.43	1	37.00	37.05	2	2,519	0.08%
2019/04/25	1	37.95	0	0.00	37.90	1	2,597	0.04%
2019/04/22	1	39.00	0	0.00	38.65	1	2,603	0.04%
2019/04/18	2	39.20	2	39.20	38.70	0	2,661	0.00%
2019/04/17	0	0.00	1	38.50	39.15	-1	2,673	-0.04%
2019/04/16	1	39.00	50	38.55	38.60	-49	2,660	-1.84%
2019/04/15	3	39.37	0	0.00	39.40	3	2,648	0.11%
2019/04/12	0	0.00	3	39.25	39.20	-3	2,649	-0.11%
2019/04/11	28	41.51	3	41.90	40.50	25	2,617	0.96%
2019/04/10	26	40.83	0	0.00	40.75	26	2,603	1.00%
2019/04/09	3	40.45	3	40.95	40.50	0	2,582	0.00%
2019/04/08	1	40.85	23	40.99	40.65	-22	2,575	-0.85%
2019/04/02	1	41.00	7	40.84	40.60	-6	2,560	-0.23%
2019/04/01	15	41.84	8	42.13	41.10	7	2,534	0.28%
2019/03/29	0	0.00	3	41.25	41.40	-3	2,477	-0.12%
2019/03/28	4	41.48	2	41.48	41.00	2	2,477	0.08%
2019/03/27	4	42.31	36	42.36	41.50	-32	2,466	-1.30%
2019/03/26	46	41.44	34	41.48	42.50	12	2,344	0.51%
2019/03/25	41	39.83	19	40.06	39.70	22	2,251	0.98%
2019/03/22	12	42.55	27	42.99	41.55	-15	2,227	-0.67%
2019/03/21	52	41.81	53	42.28	43.00	-1	2,109	-0.05%
2019/03/20	12	39.99	0	0.00	39.60	12	1,930	0.62%
2019/03/19	2	39.83	2	39.33	38.60	0	1,883	0.00%
2019/03/18	2	38.38	0	0.00	38.10	2	1,849	0.11%
2019/03/15	3	39.42	2	39.10	38.85	1	1,851	0.05%
2019/03/14	0	0.00	1	39.55	38.60	-1	1,857	-0.05%
2019/03/13	0	0.00	10	38.98	38.90	-10	1,962	-0.51%
2019/03/12	8	38.18	16	38.77	38.30	-8	1,958	-0.41%
2019/03/11	9	37.61	1	37.40	37.50	8	1,959	0.41%
2019/03/08	7	37.68	2	37.95	38.10	5	2,035	0.25%
2019/03/07	4	38.88	5	38.54	38.30	-1	2,140	-0.05%
2019/03/06	0	0.00	11	39.65	39.30	-11	2,194	-0.50%
2019/03/05	18	39.88	14	40.12	39.40	4	2,190	0.18%
2019/03/04	18	39.30	7	39.54	39.45	11	2,128	0.52%
2019/02/27	2	36.80	1	37.75	37.95	1	2,077	0.05%
2019/02/26	0	0.00	14	37.56	37.65	-14	2,211	-0.63%
2019/02/25	6	38.98	9	38.34	38.25	-3	2,267	-0.13%
2019/02/22	3	37.87	4	37.78	37.70	-1	2,233	-0.04%
2019/02/21	34	38.21	273	38.38	38.30	-239	2,191	-10.91%	大賣/鉅額交易
2019/02/20	14	36.39	6	36.45	35.90	8	1,984	0.40%
2019/02/19	0	0.00	1	36.00	35.60	-1	1,931	-0.05%
2019/02/18	4	34.80	0	0.00	35.05	4	1,902	0.21%
2019/02/14	5	35.40	4	36.05	35.25	1	1,885	0.05%
2019/02/13	1	35.10	0	0.00	35.10	1	1,859	0.05%
2019/02/11	0	0.00	7	34.25	34.30	-7	1,854	-0.38%
2019/01/25	1	34.30	1	34.10	33.75	0	2,005	0.00%
2019/01/24	0	0.00	3	33.10	33.00	-3	2,001	-0.15%
2019/01/18	0	0.00	1	33.50	34.25	-1	2,033	-0.05%
2019/01/17	4	33.54	6	33.56	32.90	-2	2,008	-0.10%
2019/01/11	6	32.80	1	32.90	32.30	5	2,014	0.25%
2019/01/10	1	32.70	0	0.00	32.65	1	1,995	0.05%
2019/01/09	2	31.98	1	32.40	31.90	1	1,976	0.05%
2019/01/08	1	31.25	0	0.00	31.25	1	1,976	0.05%
2018/12/28	3	31.30	0	0.00	31.20	3	2,164	0.14%
2018/12/24	1	31.60	0	0.00	31.70	1	2,260	0.04%
2018/12/21	0	0.00	67	31.71	31.60	-67	2,298	-2.91%
2018/12/20	0	0.00	17	32.49	31.55	-17	2,361	-0.72%
2018/12/19	3	33.15	182	32.83	32.85	-179	2,382	-7.51%	大賣/鉅額交易
2018/12/18	0	0.00	2	33.10	33.00	-2	2,409	-0.08%
2018/12/17	0	0.00	106	34.08	33.65	-106	2,427	-4.37%	大賣/鉅額交易
2018/12/14	5	34.20	1	34.15	34.25	4	2,430	0.16%
2018/12/13	7	35.00	0	0.00	34.30	7	2,430	0.29%
2018/12/10	8	33.65	1	32.90	32.90	7	2,430	0.29%
2018/12/07	2	34.50	2	34.70	34.30	0	2,432	0.00%
2018/12/06	423	35.74	84	36.48	34.00	339	2,422	14.00%	大買/鉅額交易
2018/12/05	35	34.00	21	33.76	34.95	14	2,314	0.60%
2018/12/04	156	35.25	1	35.75	34.90	155	2,353	6.59%	大買/鉅額交易
2018/12/03	13	35.99	1	35.35	36.00	12	2,361	0.51%
2018/11/30	79	33.05	7	34.61	34.15	72	2,288	3.15%
2018/11/29	0	0.00	6	33.11	32.15	-6	2,224	-0.27%
2018/11/28	0	0.00	2	32.00	32.20	-2	2,249	-0.09%
2018/11/26	0	0.00	2	31.78	31.05	-2	2,243	-0.09%
2018/11/23	28	32.35	17	31.17	31.00	11	2,215	0.50%
2018/11/22	3	33.37	1	32.60	33.95	2	2,064	0.10%
2018/11/19	3	30.68	0	0.00	30.85	3	2,042	0.15%
2018/11/06	5	33.00	5	33.21	30.70	0	2,294	0.00%
2018/11/05	0	0.00	1	31.90	31.70	-1	2,259	-0.04%
2018/11/02	20	31.98	22	31.70	32.05	-2	2,290	-0.09%
2018/11/01	24	29.97	74	29.86	31.00	-50	2,346	-2.13%
2018/10/31	50	29.80	50	29.14	29.65	0	2,376	0.00%
2018/10/30	28	28.21	0	0.00	28.05	28	2,395	1.17%
2018/10/29	22	29.00	0	0.00	28.55	22	2,430	0.91%
2018/10/26	1	29.50	1	30.15	28.60	0	2,488	0.00%
2018/10/25	0	0.00	1	29.50	29.30	-1	2,730	-0.04%
2018/10/24	3	31.68	20	31.39	31.05	-17	2,742	-0.62%
2018/10/23	1	31.50	0	0.00	30.05	1	2,760	0.04%
2018/10/22	1	32.25	0	0.00	31.85	1	2,810	0.04%
2018/10/19	1	30.95	1	31.15	31.45	0	2,900	0.00%
2018/10/16	3	31.05	20	30.81	30.45	-17	3,832	-0.44%
2018/10/15	0	0.00	1	29.00	30.60	-1	4,107	-0.02%
2018/10/12	2	28.25	1	27.80	29.00	1	4,199	0.02%
2018/10/11	1	27.50	2	27.85	27.50	-1	4,191	-0.02%
2018/10/09	1	32.50	1	32.85	30.55	0	4,204	0.00%
2018/10/08	8	33.50	9	33.81	33.50	-1	4,172	-0.02%
2018/10/05	5	35.05	16	34.70	34.10	-11	4,205	-0.26%
2018/10/04	10	37.15	12	36.38	37.15	-2	4,294	-0.05%
2018/10/03	0	0.00	16	38.29	36.90	-16	4,351	-0.37%
2018/09/28	4	38.80	1	38.75	38.70	3	4,577	0.07%
2018/09/27	15	40.27	0	0.00	39.10	15	4,661	0.32%
2018/09/26	3	38.72	0	0.00	38.90	3	4,671	0.06%
2018/09/18	1	38.50	0	0.00	38.95	1	5,101	0.02%
2018/09/14	12	40.86	0	0.00	41.40	12	5,143	0.23%
2018/09/13	10	39.60	0	0.00	38.80	10	5,159	0.19%
2018/09/12	0	0.00	11	39.35	39.45	-11	5,204	-0.21%
2018/09/11	0	0.00	10	37.90	39.00	-10	5,319	-0.19%
2018/09/10	2	37.90	1	38.15	37.40	1	5,413	0.02%
2018/09/07	7	41.86	50	41.93	40.35	-43	5,703	-0.75%
2018/09/05	0	0.00	14	43.21	44.20	-14	6,697	-0.21%
2018/09/04	32	44.14	51	44.22	44.00	-19	7,180	-0.26%
2018/09/03	2	47.00	0	0.00	46.40	2	7,327	0.03%
2018/08/28	1	49.15	0	0.00	48.40	1	8,334	0.01%
2018/08/22	2	48.70	0	0.00	48.65	2	8,465	0.02%
2018/08/21	2	48.90	0	0.00	48.85	2	8,484	0.02%
2018/08/20	0	0.00	8	47.78	48.50	-8	8,519	-0.09%
2018/08/17	2	50.15	5	50.10	49.45	-3	8,556	-0.04%
2018/08/16	1	50.30	0	0.00	50.00	1	8,625	0.01%
2018/08/15	8	51.16	4	50.48	50.00	4	8,679	0.05%
2018/08/14	4	49.58	4	48.18	49.80	0	8,709	0.00%
2018/08/13	6	49.49	4	50.55	49.25	2	8,686	0.02%
2018/08/10	2	54.45	4	54.30	53.60	-2	8,606	-0.02%
2018/08/09	11	55.55	5	55.50	55.50	6	8,620	0.07%
2018/08/08	4	56.55	19	56.64	55.10	-15	8,672	-0.17%
2018/08/07	6	55.45	0	0.00	54.60	6	8,582	0.07%
2018/08/06	0	0.00	3	56.80	56.20	-3	8,556	-0.04%
2018/08/03	1	57.70	0	0.00	56.80	1	8,554	0.01%
2018/08/02	4	56.93	2	57.00	57.00	2	8,524	0.02%
2018/08/01	14	58.93	17	59.31	58.10	-3	8,471	-0.04%
2018/07/31	15	56.63	5	55.70	57.20	10	8,210	0.12%
2018/07/30	7	56.59	1	56.60	55.60	6	8,182	0.07%
2018/07/27	11.3	57.30	3	57.47	57.80	8.3	8,134	0.10%
2018/07/26	16	57.54	21	58.78	56.80	-5	8,083	-0.06%
2018/07/25	18	60.05	3	60.23	58.60	15	7,997	0.19%
2018/07/24	19	58.85	22	58.87	59.50	-3	7,856	-0.04%
2018/07/23	70	57.91	71	57.15	58.30	-1	7,649	-0.01%
2018/07/20	2	55.80	11	56.27	58.50	-9	7,184	-0.13%
2018/07/19	23	53.53	6	53.30	53.20	17	6,947	0.24%
2018/07/18	1	51.80	2	51.80	51.00	-1	6,880	-0.01%
2018/07/17	3	53.10	3	53.20	52.20	0	6,907	0.00%
2018/07/16	1	54.10	2	53.95	52.10	-1	6,905	-0.01%
2018/07/13	6	53.70	10	53.92	53.60	-4	6,923	-0.06%
2018/07/12	43	53.77	10	54.21	53.50	33	6,954	0.47%
2018/07/11	4	52.03	1	51.20	52.80	3	6,922	0.04%
2018/07/10	20	51.89	19	52.06	52.10	1	7,101	0.01%
2018/07/09	3	49.75	0	0.00	49.30	3	7,109	0.04%
2018/07/06	5	50.16	4	50.58	50.80	1	7,327	0.01%
2018/07/05	13	49.86	8	49.61	48.30	5	7,426	0.07%
2018/07/04	7	52.33	8	52.49	52.40	-1	7,514	-0.01%
2018/07/03	28	54.82	34	55.83	53.20	-6	7,434	-0.08%
2018/07/02	3	60.40	7	59.64	59.10	-4	7,182	-0.06%
2018/06/29	14	60.37	15	59.19	60.60	-1	7,140	-0.01%
2018/06/28	17	55.93	0	0.00	56.00	17	7,028	0.24%
2018/06/27	7.4	56.07	0	0.00	55.80	7.4	6,982	0.11%
2018/06/26	10	56.10	12	57.48	57.80	-2	6,956	-0.03%
2018/06/25	1	58.50	0	0.00	56.50	1	6,934	0.01%
2018/06/22	6	58.43	1	58.60	58.10	5	6,913	0.07%
2018/06/21	2	60.00	2	61.10	59.90	0	6,876	0.00%
2018/06/20	12	58.58	1	63.00	58.80	11	6,826	0.16%
2018/06/19	8	63.30	17	63.17	62.30	-9	6,705	-0.13%
2018/06/15	49	67.94	27	70.75	67.00	22	6,598	0.33%
2018/06/14	39	70.27	33	69.67	70.00	6	6,259	0.10%
2018/06/13	20	69.93	32	70.35	70.90	-12	5,770	-0.21%
2018/06/12	15	63.05	53	63.30	64.50	-38	5,218	-0.73%
2018/06/11	5	58.20	14	57.95	58.70	-9	4,735	-0.19%
2018/06/08	16	53.26	33	52.91	53.40	-17	4,502	-0.38%
2018/06/07	3	48.55	19	49.30	48.60	-16	3,931	-0.41%
2018/06/06	6	50.37	14	50.64	49.40	-8	3,884	-0.21%
2018/06/05	29	49.68	3	50.00	49.75	26	3,745	0.69%
2018/06/04	1	48.25	18	48.87	48.00	-17	3,531	-0.48%
2018/06/01	10	47.93	19	48.04	47.80	-9	3,518	-0.26%
2018/05/31	34	48.32	9	48.29	48.15	25	3,505	0.71%
2018/05/30	2	45.80	40	46.17	45.80	-38	3,437	-1.11%
2018/05/29	1	46.85	31	47.00	46.75	-30	3,440	-0.87%
2018/05/28	4	47.10	2	47.15	46.95	2	3,490	0.06%
2018/05/25	26	48.38	1	47.60	47.60	25	3,710	0.67%
2018/05/24	14	48.13	25	47.21	48.40	-11	3,691	-0.30%
2018/05/23	10	48.50	2	48.68	46.75	8	3,718	0.22%
2018/05/22	8	47.09	6	47.47	47.10	2	3,657	0.05%
2018/05/21	21	44.99	0	0.00	44.90	21	3,561	0.59%
2018/05/17	2	44.35	1	45.00	44.30	1	3,566	0.03%
2018/05/16	14	44.56	4	44.19	43.85	10	3,523	0.28%
2018/05/15	25	42.53	18	42.15	42.05	7	3,458	0.20%
2018/05/14	0	0.00	2	42.90	43.50	-2	3,480	-0.06%
2018/05/11	40	41.69	0	0.00	41.75	40	3,471	1.15%
2018/05/09	15	41.66	0	0.00	41.50	15	3,474	0.43%
2018/05/07	2	41.20	0	0.00	41.20	2	3,558	0.06%
2018/05/04	0	0.00	1	41.20	40.80	-1	3,644	-0.03%
2018/05/02	1	42.20	0	0.00	41.45	1	3,716	0.03%
2018/04/30	3	43.13	4	42.36	42.80	-1	3,813	-0.03%
2018/04/27	3	41.72	17	41.26	42.30	-14	3,803	-0.37%
2018/04/26	6	42.53	11	43.51	40.50	-5	3,795	-0.13%
2018/04/24	0	0.00	30	44.69	44.05	-30	3,707	-0.81%
2018/04/23	2	47.18	0	0.00	46.10	2	3,723	0.05%
2018/04/20	12	48.05	7	48.15	48.00	5	3,673	0.14%
2018/04/18	1	49.55	3	48.57	47.55	-2	3,676	-0.05%
2018/04/17	1	48.65	20	49.66	48.85	-19	3,588	-0.53%
2018/04/16	46	53.16	14	52.72	51.70	32	3,490	0.92%
2018/04/13	9	49.95	2	50.10	49.40	7	3,247	0.22%
2018/04/12	11	48.86	15	49.77	50.20	-4	3,112	-0.13%
2018/04/11	6	48.75	5	48.31	47.15	1	2,850	0.04%
2018/04/10	17	47.37	45	47.32	46.10	-28	2,660	-1.05%
2018/04/09	0	0.00	1	44.55	44.70	-1	2,465	-0.04%
2018/04/03	0	0.00	1	44.20	44.40	-1	2,467	-0.04%
2018/04/02	2	44.50	3	44.48	44.40	-1	2,458	-0.04%
2018/03/31	2	43.70	10	43.82	43.75	-8	2,456	-0.33%
2018/03/30	2	43.70	1	45.00	43.95	1	2,461	0.04%
2018/03/29	33	44.83	0	0.00	44.55	33	2,464	1.34%
2018/03/28	5	43.90	18	43.99	44.20	-13	2,437	-0.53%
2018/03/27	13	43.59	1	43.75	44.20	12	2,433	0.49%
2018/03/26	20	42.63	0	0.00	42.55	20	2,445	0.82%
2018/03/23	35	42.12	2	41.55	42.20	33	2,437	1.35%
2018/03/21	4	43.85	4	43.64	43.60	0	2,414	0.00%
2018/03/20	1	43.30	10	42.96	42.95	-9	2,402	-0.37%
2018/03/19	1	43.30	0	0.00	43.25	1	2,407	0.04%
2018/03/16	3	44.63	1	43.80	43.80	2	2,405	0.08%
2018/03/15	11	44.16	5	44.67	44.25	6	2,414	0.25%
2018/03/14	1	43.30	0	0.00	43.20	1	2,389	0.04%
2018/03/13	17	44.31	0	0.00	44.05	17	2,437	0.70%
2018/03/09	2	44.00	1	44.20	43.60	1	2,472	0.04%
2018/03/08	1	43.10	0	0.00	43.10	1	2,457	0.04%
2018/03/07	1	43.90	1	42.80	42.50	0	2,455	0.00%
2018/03/06	0	0.00	1	44.55	43.90	-1	2,475	-0.04%
2018/03/05	1	44.50	10	45.14	43.90	-9	2,490	-0.36%
2018/03/02	10	44.90	0	0.00	44.80	10	2,467	0.41%
2018/03/01	19	46.21	3	46.17	45.90	16	2,443	0.65%
2018/02/27	27	47.32	42	46.97	46.35	-15	2,384	-0.63%
2018/02/26	2	44.60	13	44.31	44.75	-11	2,139	-0.51%
2018/02/23	42	44.07	29	44.26	43.90	13	2,108	0.62%
2018/02/22	3	41.93	2	42.00	41.55	1	2,071	0.05%
2018/02/21	6	41.79	4	42.09	41.75	2	2,061	0.10%
2018/02/12	0	0.00	2	40.73	40.40	-2	2,059	-0.10%
2018/02/09	0	0.00	3	40.17	40.50	-3	2,120	-0.14%
2018/02/07	6	42.42	0	0.00	42.20	6	2,142	0.28%
2018/02/06	9	41.28	35	42.57	40.80	-26	2,139	-1.22%
2018/02/05	0	0.00	23	43.61	43.85	-23	2,106	-1.09%
2018/02/02	0	0.00	5	42.95	42.95	-5	2,115	-0.24%
2018/02/01	0	0.00	9	44.30	43.45	-9	2,204	-0.41%
2018/01/31	33	44.33	4	43.80	43.50	29	2,222	1.31%
2018/01/30	3	42.40	0	0.00	43.10	3	2,201	0.14%
2018/01/29	10	44.40	6	44.15	43.85	4	2,210	0.18%
2018/01/26	1	41.85	1	42.00	42.10	0	2,164	0.00%
2018/01/25	1	42.00	6	43.22	42.00	-5	2,207	-0.23%
2018/01/24	9	42.95	11	42.68	42.55	-2	2,187	-0.09%
2018/01/23	0	0.00	5	40.20	41.10	-5	2,133	-0.23%
2018/01/22	2	41.40	8	40.65	41.10	-6	2,214	-0.27%
2018/01/18	2	40.95	0	0.00	40.10	2	2,358	0.08%
2018/01/17	0	0.00	1	40.80	40.30	-1	2,419	-0.04%
2018/01/16	7	38.66	0	0.00	38.65	7	2,519	0.28%
2018/01/15	3	38.88	1	38.60	38.95	2	2,763	0.07%
2018/01/12	0	0.00	3	37.02	36.90	-3	2,979	-0.10%
2018/01/09	0	0.00	26	36.00	36.00	-26	3,150	-0.83%
2018/01/04	3	37.75	0	0.00	37.75	3	3,295	0.09%
2018/01/03	1	37.60	0	0.00	37.30	1	3,380	0.03%