華星光 (4979)-元大-中壢券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
120.0
漲跌
▲2.0
漲幅
+1.69%
成交量
2,120張
產業
上櫃通信網路類股
373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

華星光 (4979)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	2	120.75	2	120.00	120.00	0	6,445	0.00%
2024/05/02	6.5	118.81	4	119.00	118.00	2.5	6,453	0.04%
2024/04/30	10.1	121.55	10	121.40	121.50	0.1	6,500	0.00%
2024/04/29	3.1	119.37	8	118.88	120.00	-4.9	6,604	-0.07%
2024/04/26	6	115.75	3	116.33	115.00	3	6,617	0.05%
2024/04/25	8	115.20	5	116.40	114.00	3	6,690	0.05%
2024/04/24	2.1	114.52	2	115.50	115.00	0.1	6,937	0.00%
2024/04/22	18	115.08	9	114.22	111.00	9	7,104	0.13%
2024/04/19	35.1	116.11	10	117.61	118.00	25	7,153	0.35%
2024/04/18	13	120.43	12	121.29	122.00	1	7,281	0.01%
2024/04/17	8	114.56	24.1	113.08	118.50	-16.1	7,544	-0.21%
2024/04/16	27.4	109.38	6	110.00	108.00	21.4	7,667	0.28%
2024/04/15	9	120.78	1	123.00	119.50	8	7,601	0.11%
2024/04/12	1.3	127.11	1	128.00	126.50	0.3	7,661	0.00%
2024/04/11	4.5	129.83	1.2	129.43	126.50	3.3	7,811	0.04%
2024/04/10	5.1	128.58	5.2	130.19	131.00	-0.1	7,845	0.00%
2024/04/09	2	124.75	6	124.00	123.00	-4	7,839	-0.05%
2024/04/08	6	124.58	6.4	124.50	123.50	-0.4	7,997	0.00%
2024/04/03	4	128.25	2	128.75	127.00	2	8,132	0.02%
2024/04/02	2.1	129.19	4.5	128.56	130.50	-2.4	8,341	-0.03%
2024/04/01	7.2	125.46	9.2	127.47	129.00	-2.1	8,479	-0.02%
2024/03/29	10.3	124.60	8	123.44	124.00	2.3	8,603	0.03%
2024/03/28	4.1	121.75	5.4	122.13	122.00	-1.3	8,650	-0.01%
2024/03/27	23.5	121.82	26.3	121.92	120.50	-2.8	8,756	-0.03%
2024/03/26	52.7	131.62	34.1	131.20	130.00	18.6	8,752	0.21%
2024/03/25	10.1	143.21	11	141.59	144.00	-0.9	8,709	-0.01%
2024/03/22	6	139.17	14.1	139.21	139.00	-8.1	8,783	-0.09%
2024/03/21	33.4	139.06	8.1	139.50	138.00	25.4	8,806	0.29%
2024/03/20	44.6	143.50	4.7	146.05	141.00	39.9	8,816	0.45%
2024/03/19	11.3	148.79	5.2	149.98	147.00	6.1	8,862	0.07%
2024/03/18	7	148.43	2	148.50	148.00	5	8,978	0.06%
2024/03/15	5	147.40	5	148.60	148.50	0	9,251	0.00%
2024/03/14	5.1	148.89	4	148.50	147.50	1.1	9,831	0.01%
2024/03/13	23.6	157.96	74.3	161.12	151.50	-50.7	10,057	-0.50%
2024/03/12	11.6	154.23	15	153.83	154.50	-3.4	9,991	-0.03%
2024/03/11	58.2	150.17	10	150.70	154.50	48.2	10,105	0.48%
2024/03/08	37.5	149.24	29.2	149.73	148.50	8.3	10,127	0.08%
2024/03/07	76.3	156.95	81.6	161.52	155.00	-5.3	10,062	-0.05%
2024/03/06	30.3	158.40	30	160.00	158.00	0.3	10,002	0.00%
2024/03/05	26	162.04	23	163.80	162.00	3	10,160	0.03%
2024/03/04	27.4	165.57	34.6	162.77	164.50	-7.2	10,361	-0.07%
2024/03/01	26.1	157.08	7.5	157.67	156.00	18.6	10,240	0.18%
2024/02/29	30.7	156.03	8.1	156.44	156.00	22.6	10,254	0.22%
2024/02/27	124.5	160.25	140	161.68	157.00	-15.5	10,264	-0.15%	大買/大賣/
2024/02/26	66.2	168.81	120	169.47	169.00	-53.8	10,059	-0.54%	大賣/
2024/02/23	88.3	165.90	129.9	166.36	165.00	-41.6	9,991	-0.42%	大賣/
2024/02/22	54.2	162.73	44.8	163.82	162.50	9.4	10,087	0.09%
2024/02/21	141.6	166.98	103.1	169.15	164.50	38.6	9,981	0.39%	大買/大賣/
2024/02/20	113.5	162.63	171.1	161.46	161.00	-57.5	9,819	-0.59%	大買/大賣/
2024/02/19	121.2	154.23	94.4	154.65	155.00	26.8	9,389	0.29%	大買/
2024/02/16	38	150.78	35	149.87	151.00	3	9,275	0.03%
2024/02/15	42	149.87	43	148.13	149.50	-1	9,195	-0.01%
2024/02/05	25.8	145.04	24	145.13	144.50	1.8	9,111	0.02%
2024/02/02	44	146.36	24	148.38	145.00	20	9,144	0.22%
2024/02/01	8	145.62	11.2	145.14	146.00	-3.2	9,201	-0.03%
2024/01/31	19.1	144.77	19	144.74	144.00	0.1	9,189	0.00%
2024/01/30	10.8	143.64	10	143.75	143.50	0.8	9,159	0.01%
2024/01/29	15	140.90	15	140.83	141.50	0	9,156	0.00%
2024/01/26	6.1	140.08	6	140.58	140.00	0.1	9,187	0.00%
2024/01/25	13.2	140.42	11	142.95	140.00	2.2	9,200	0.02%
2024/01/24	20.3	144.03	19	146.50	143.00	1.3	9,279	0.01%
2024/01/23	68.3	145.93	58	146.17	145.50	10.3	9,467	0.11%
2024/01/22	40	142.49	31.3	141.34	142.50	8.7	9,501	0.09%
2024/01/19	34.2	139.08	35	138.97	139.00	-0.8	9,717	-0.01%
2024/01/18	83.4	139.37	76.2	143.87	138.50	7.2	9,821	0.07%
2024/01/17	50	150.91	50.4	152.93	150.00	-0.4	9,799	0.00%
2024/01/16	27.1	150.30	27.2	150.71	149.50	-0.1	10,251	0.00%
2024/01/15	42	152.01	37.2	152.61	151.00	4.8	10,264	0.05%
2024/01/12	79	152.18	74.2	152.85	151.00	4.8	10,324	0.05%
2024/01/11	77.8	152.75	87.7	150.26	155.00	-9.9	10,410	-0.10%
2024/01/10	61	143.48	67.5	141.74	143.50	-6.5	10,287	-0.06%
2024/01/09	26.4	139.66	21	141.43	138.50	5.4	10,458	0.05%
2024/01/08	41.2	143.01	38.1	144.40	141.00	3.1	10,711	0.03%
2024/01/05	62.9	143.97	72.7	145.04	143.00	-9.8	11,319	-0.09%
2024/01/04	35	140.40	33	140.36	141.00	2	11,466	0.02%
2024/01/03	40.2	140.31	13.1	140.80	139.00	27.2	11,586	0.23%
2024/01/02	70.6	140.23	63.1	139.81	140.50	7.5	11,620	0.06%
2023/12/29	40	143.51	25	143.72	144.00	15	11,662	0.13%
2023/12/28	44.7	149.92	34.1	152.45	146.00	10.6	11,708	0.09%
2023/12/27	66.8	158.64	50	161.15	157.00	16.8	11,662	0.14%
2023/12/26	63.5	162.02	42.2	159.85	165.00	21.3	11,805	0.18%
2023/12/25	49.9	163.94	29	165.71	162.00	20.9	11,891	0.18%
2023/12/22	59.8	168.91	47.2	171.20	168.50	12.6	12,316	0.10%
2023/12/21	28.1	173.25	38.3	171.67	174.00	-10.2	12,485	-0.08%
2023/12/20	52.1	171.69	105.3	171.38	172.50	-53.3	12,573	-0.42%	大賣/
2023/12/19	28.2	165.39	29.3	163.97	167.00	-1.1	12,762	-0.01%
2023/12/18	38.2	160.38	20.1	161.14	161.00	18.1	13,028	0.14%
2023/12/15	46.4	163.27	43	163.37	163.00	3.4	13,440	0.03%
2023/12/14	26.6	166.35	29	167.64	166.50	-2.4	14,011	-0.02%
2023/12/13	44	166.74	23	167.11	165.50	21	14,488	0.15%
2023/12/12	102.1	170.72	78.2	172.48	169.50	23.9	14,375	0.17%	大買/
2023/12/11	186.4	182.80	173.1	184.68	178.50	13.3	14,695	0.09%	大買/大賣/
2023/12/08	65	177.70	183.5	177.20	177.50	-118.5	14,104	-0.84%	大賣/鉅額交易
2023/12/07	25.6	172.46	25.6	171.75	172.00	0	13,825	0.00%
2023/12/06	46	172.05	44	173.63	172.00	2	13,774	0.01%
2023/12/05	15.2	173.50	21.3	169.23	174.50	-6.1	13,622	-0.04%
2023/12/04	48.2	170.86	38.2	173.37	170.50	10	13,532	0.07%
2023/12/01	25	170.86	26	170.63	171.00	-1	13,401	-0.01%
2023/11/30	61.1	173.41	61.1	172.62	174.00	0	13,284	0.00%
2023/11/29	41.3	168.09	56.1	166.98	167.00	-14.9	13,092	-0.11%
2023/11/28	13.4	157.78	10	157.95	158.00	3.4	12,814	0.03%
2023/11/27	29.6	159.06	22	159.55	158.50	7.6	12,786	0.06%
2023/11/24	25	161.17	24	163.10	161.00	1	12,997	0.01%
2023/11/22	33.1	165.64	26.1	167.55	165.50	7	13,298	0.05%
2023/11/21	244.1	172.65	36.1	171.22	170.00	208.1	13,415	1.55%	大買/鉅額交易
2023/11/20	4.2	161.02	8	161.13	158.50	-3.8	13,478	-0.03%
2023/11/17	18.7	161.40	9	159.33	160.00	9.7	13,757	0.07%
2023/11/16	0	169.00	2	171.25	170.00	-2	13,955	-0.01%
2023/11/15	1.2	170.85	5.2	173.13	171.00	-4	13,951	-0.03%
2023/11/14	0	0.00	0.5	172.00	176.50	-0.5	13,895	0.00%
2023/11/13	0	0.00	3	171.67	174.00	-3	13,897	-0.02%
2023/11/10	1.2	171.25	9	171.00	172.00	-7.8	13,881	-0.06%
2023/11/09	12.3	170.61	4	180.25	181.50	8.3	13,838	0.06%
2023/11/08	0	0.00	2	183.01	185.00	-2	13,719	-0.01%
2023/11/07	1	175.50	5	176.60	178.00	-4	13,695	-0.03%
2023/11/06	4	172.88	2.2	172.50	176.00	1.8	13,672	0.01%
2023/11/03	0	0.00	11.1	172.59	168.50	-11.1	13,643	-0.08%
2023/11/02	1	166.50	5.1	165.70	168.00	-4.1	13,617	-0.03%
2023/11/01	1	164.00	22.5	161.04	166.00	-21.5	13,635	-0.16%
2023/10/31	42.1	155.96	37.1	158.81	153.50	5	13,517	0.04%
2023/10/30	28	159.43	47.4	156.91	160.00	-19.4	13,589	-0.14%
2023/10/27	49	157.54	54	154.88	156.00	-5	13,992	-0.04%
2023/10/26	45.1	153.26	56.5	153.82	152.50	-11.4	14,340	-0.08%
2023/10/25	65	153.28	59.4	154.81	152.50	5.6	14,533	0.04%
2023/10/24	183.4	159.96	183.2	159.55	158.00	0.2	14,860	0.00%	大買/大賣/
2023/10/23	27.3	153.77	42	152.65	154.00	-14.7	14,338	-0.10%
2023/10/20	32	152.13	34.5	152.10	152.50	-2.5	14,326	-0.02%
2023/10/19	87.5	155.42	85	156.05	155.50	2.5	14,217	0.02%
2023/10/18	57	154.32	74.1	151.43	156.00	-17.1	13,995	-0.12%
2023/10/17	137.1	156.05	130.1	156.66	152.50	7	13,801	0.05%	大買/大賣/
2023/10/16	83	156.28	99	155.69	156.50	-16	13,476	-0.12%
2023/10/13	269.1	155.12	223.8	157.38	151.50	45.3	13,271	0.34%	大買/大賣/
2023/10/12	40	149.98	77.4	147.05	153.00	-37.4	12,622	-0.30%
2023/10/11	47	139.18	50.1	139.04	139.50	-3.1	12,368	-0.03%
2023/10/06	20	138.83	37	139.45	138.50	-17	12,263	-0.14%
2023/10/05	49.3	139.21	42	140.86	138.50	7.3	12,195	0.06%
2023/10/04	24.3	141.21	31.4	139.26	141.50	-7.1	12,040	-0.06%
2023/10/03	68.3	138.34	45	139.96	137.00	23.3	12,275	0.19%
2023/10/02	89.1	139.15	67.1	142.88	138.00	22	12,863	0.17%
2023/09/28	87	144.16	59.1	144.10	143.00	27.9	13,267	0.21%
2023/09/27	74	142.66	92.1	140.63	144.00	-18.1	13,517	-0.13%
2023/09/26	68.1	135.03	74	134.64	134.50	-5.9	13,603	-0.04%
2023/09/25	75.2	132.01	85	130.65	133.00	-9.8	13,526	-0.07%
2023/09/22	72	131.49	72.3	129.25	133.00	-0.3	13,849	0.00%
2023/09/21	121.3	126.04	123.2	127.42	125.50	-1.9	14,184	-0.01%	大買/大賣/
2023/09/20	55.3	129.15	70.2	129.39	131.00	-15	14,044	-0.11%
2023/09/19	52.2	133.27	34.3	134.61	128.00	17.9	13,901	0.13%
2023/09/18	76.4	144.55	38.3	146.15	142.00	38.1	13,496	0.28%
2023/09/15	4.4	157.50	0.6	157.50	157.50	3.8	13,461	0.03%
2023/09/14	218	176.57	184.3	176.82	175.00	33.7	13,913	0.24%	大買/大賣/
2023/09/13	5	173.00	8.9	171.04	175.00	-3.9	13,586	-0.03%
2023/09/11	1	157.00	0.2	165.00	162.50	0.9	14,403	0.01%
2023/09/08	0	0.00	6	168.08	168.00	-6	14,773	-0.04%
2023/09/07	1	162.50	0	0.00	163.50	1	15,290	0.01%
2023/09/06	3	165.83	3.2	165.69	166.50	-0.2	15,807	0.00%
2023/09/04	0	0.00	2	166.51	168.00	-2	16,634	-0.01%
2023/09/01	1	159.50	0	0.00	159.50	1	17,271	0.01%
2023/08/31	1	156.50	1	160.00	156.50	0	17,584	0.00%
2023/08/30	94.1	157.74	89	158.36	157.00	5.1	18,058	0.03%
2023/08/29	60	158.60	67	154.79	160.00	-7	18,805	-0.04%
2023/08/28	30.3	150.48	28.5	147.30	150.00	1.8	19,221	0.01%
2023/08/25	46.6	161.36	37.1	163.81	157.00	9.5	19,358	0.05%
2023/08/24	35.2	170.16	30.1	172.61	174.00	5.1	19,910	0.03%
2023/08/23	108.1	167.84	105	166.24	166.00	3.1	20,112	0.02%	大買/大賣/
2023/08/22	43.1	169.42	39	166.16	160.00	4.1	20,234	0.02%
2023/08/21	0	0.00	2	169.25	167.00	-2	19,873	-0.01%
2023/08/18	2.1	156.52	1	172.00	159.00	1.1	19,897	0.01%
2023/08/17	0	0.00	1	169.00	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	4	163.38	167.00	-4	20,088	-0.02%
2023/08/15	0	0.00	10.2	156.51	158.50	-10.2	20,242	-0.05%
2023/08/14	1	141.00	0.2	139.00	146.50	0.8	20,277	0.00%
2023/08/11	6	140.00	6.1	140.04	141.00	-0.1	20,308	0.00%
2023/08/10	3	137.33	0	0.00	133.50	3	20,358	0.01%
2023/08/09	2	146.50	0.3	151.00	148.00	1.7	20,442	0.01%
2023/08/08	3.4	148.84	12	148.79	148.00	-8.6	20,561	-0.04%
2023/08/07	2	153.00	5	149.20	151.00	-3	20,689	-0.01%
2023/08/02	121.2	157.15	120	169.00	155.00	1.2	21,105	0.01%	大買/大賣/
2023/08/01	87.6	175.35	81.3	176.34	172.00	6.4	20,906	0.03%
2023/07/31	111.5	188.14	96	204.79	179.00	15.5	20,525	0.08%	大買/
2023/07/28	90.1	193.09	114.1	188.60	198.50	-24	20,047	-0.12%	大賣/
2023/07/27	237.4	183.90	221.5	180.28	180.50	15.9	19,880	0.08%	大買/大賣/
2023/07/26	13.1	178.79	4.9	181.05	179.00	8.2	19,433	0.04%
2023/07/25	2	176.71	1	176.00	177.00	1	19,656	0.01%
2023/07/24	2	179.25	3	183.17	187.00	-1	19,780	-0.01%
2023/07/21	21.5	172.47	2.1	168.40	177.50	19.4	19,954	0.10%
2023/07/20	1	168.94	3	163.83	169.50	-2	20,169	-0.01%
2023/07/19	19	153.32	4	155.50	154.50	15	20,258	0.07%
2023/07/18	7.1	152.51	8.1	152.72	151.50	-1	20,636	-0.01%
2023/07/17	5.6	168.27	3	168.33	168.00	2.6	20,891	0.01%
2023/07/14	3.1	166.48	16.2	166.88	171.00	-13.1	21,644	-0.06%
2023/07/13	6.2	156.43	82	159.21	155.50	-75.8	21,909	-0.35%
2023/07/12	3	143.00	3	142.00	149.00	0	21,976	0.00%
2023/07/11	1	143.00	6	142.58	140.00	-5	22,120	-0.02%
2023/07/10	74.4	146.80	21.1	141.21	135.50	53.3	22,570	0.24%
2023/07/07	122	136.02	132	133.19	139.50	-10	22,534	-0.04%	大買/大賣/
2023/07/06	90	130.41	88	130.63	127.00	2	22,047	0.01%
2023/07/05	192	125.68	180	126.75	125.50	12	21,434	0.06%	大買/大賣/
2023/07/04	38	120.03	35.1	120.88	125.50	3	21,112	0.01%
2023/07/03	52.1	111.38	53	109.19	114.50	-1	20,806	0.00%
2023/06/30	159	103.04	155	100.78	104.50	4	20,712	0.02%	大買/大賣/
2023/06/29	442	98.92	440	98.34	98.70	2	20,341	0.01%	大買/大賣/
2023/06/28	71	96.01	138	94.24	97.90	-67	19,893	-0.34%	大賣/
2023/06/27	183	88.79	174	87.16	89.00	9	20,094	0.04%	大買/大賣/
2023/06/26	168	89.82	177.9	89.06	90.10	-9.9	19,866	-0.05%	大買/大賣/
2023/06/21	346	91.47	289.2	89.46	92.20	56.8	19,708	0.29%	大買/大賣/
2023/06/20	254	88.35	255	89.61	88.60	-1	19,208	-0.01%	大買/大賣/
2023/06/19	204	90.41	209.1	89.64	90.70	-5.1	18,768	-0.03%	大買/大賣/
2023/06/16	290	90.08	278.1	86.51	92.10	12	18,565	0.06%	大買/大賣/
2023/06/15	174.3	84.42	170	84.38	84.80	4.3	18,196	0.02%	大買/大賣/
2023/06/14	158	83.29	163.1	81.17	84.30	-5.1	18,049	-0.03%	大買/大賣/
2023/06/13	196	80.89	189.1	78.52	79.40	6.9	17,765	0.04%	大買/大賣/
2023/06/12	311.1	76.67	299	76.78	76.50	12.1	17,286	0.07%	大買/大賣/
2023/06/09	176.1	73.96	201.1	72.24	76.40	-25	16,832	-0.15%	大買/大賣/
2023/06/08	257.1	69.16	266.1	70.11	69.50	-9	16,464	-0.05%	大買/大賣/
2023/06/07	292.1	69.96	303	68.21	70.40	-10.9	16,277	-0.07%	大買/大賣/
2023/06/06	198	64.97	225	64.48	65.50	-27	15,799	-0.17%	大買/大賣/
2023/06/05	280	65.34	272	65.85	65.00	8	15,654	0.05%	大買/大賣/
2023/06/02	450	65.08	436	63.80	64.00	14	15,416	0.09%	大買/大賣/
2023/06/01	163	61.72	221	60.05	63.30	-58	14,530	-0.40%	大買/大賣/
2023/05/31	260	58.18	275.1	58.75	57.60	-15.1	13,933	-0.11%	大買/大賣/
2023/05/30	466	58.05	441.1	57.23	57.40	25	13,599	0.18%	大買/大賣/
2023/05/29	160.1	55.37	210.7	54.90	56.50	-50.6	12,844	-0.39%	大買/大賣/
2023/05/26	62.1	51.32	111.1	51.01	51.40	-49	12,316	-0.40%	大賣/
2023/05/25	33	47.25	30	47.25	47.05	3	12,146	0.02%
2023/05/24	47	47.73	54	47.88	47.65	-7	12,510	-0.06%
2023/05/23	109	47.58	121	47.60	47.65	-12	12,804	-0.09%	大買/大賣/
2023/05/22	76	46.39	66	46.12	46.40	10	13,170	0.08%
2023/05/19	155.1	46.74	139	46.78	46.70	16.1	13,280	0.12%	大買/大賣/
2023/05/18	89	45.21	86	45.12	45.20	3	13,342	0.02%
2023/05/17	23	44.40	18	44.49	44.85	5	13,401	0.04%
2023/05/16	64	44.09	64	44.14	43.90	0	13,521	0.00%
2023/05/15	82	43.48	65	44.13	43.45	17	13,738	0.12%
2023/05/12	27	45.11	18	44.96	44.70	9	14,432	0.06%
2023/05/11	46	46.62	21	46.35	45.10	25	14,491	0.17%
2023/05/10	168	47.63	144	47.81	47.50	24	14,739	0.16%	大買/大賣/
2023/05/09	139	50.86	152	51.50	50.10	-13	14,593	-0.09%	大買/大賣/
2023/05/08	83	52.28	93	52.07	52.30	-10	14,584	-0.07%
2023/05/05	119	51.24	119.1	51.80	51.10	-0.1	14,625	0.00%	大買/大賣/
2023/05/04	128	52.90	122.4	52.86	52.70	5.6	14,834	0.04%	大買/大賣/
2023/05/03	188	52.62	191	52.26	52.70	-3	14,940	-0.02%	大買/大賣/
2023/05/02	90	51.75	107	51.36	52.00	-17	15,255	-0.11%	大賣/
2023/04/28	179.2	51.09	166.1	50.21	50.80	13.2	15,519	0.08%	大買/大賣/
2023/04/27	150	49.19	146	48.89	49.30	4	15,715	0.03%	大買/大賣/
2023/04/26	29.1	48.53	28	48.17	49.10	1.1	15,602	0.01%
2023/04/25	168.1	47.69	153	49.34	47.55	15.1	15,561	0.10%	大買/大賣/
2023/04/24	28	51.67	9	51.19	50.80	19	15,651	0.12%
2023/04/21	46.2	53.94	46.1	53.11	51.00	0.1	16,233	0.00%
2023/04/20	38	58.71	42.4	58.78	56.10	-4.4	15,952	-0.03%
2023/04/19	102.5	61.53	84.4	61.48	60.00	18.1	15,709	0.12%	大買/
2023/04/18	5.2	56.38	71.2	58.28	59.20	-66	14,989	-0.44%
2023/04/17	23.2	53.63	32.5	54.36	53.90	-9.3	14,833	-0.06%
2023/04/14	157.1	53.15	118	53.64	52.70	39.1	14,809	0.26%	大買/大賣/
2023/04/13	130.1	54.46	162.2	53.49	53.10	-32.1	14,713	-0.22%	大買/大賣/
2023/04/12	228	52.89	236	53.13	52.50	-8	14,240	-0.06%	大買/大賣/
2023/04/11	72.1	52.14	73.2	51.36	52.20	-1.1	13,914	-0.01%
2023/04/10	57	51.22	59	50.57	51.40	-2	13,711	-0.01%
2023/04/07	122	50.90	119	51.32	50.80	3	13,678	0.02%	大買/大賣/
2023/04/06	185.1	52.24	163.4	52.49	51.90	21.7	13,603	0.16%	大買/大賣/
2023/03/31	75.3	51.50	99	51.51	51.50	-23.8	13,485	-0.18%
2023/03/30	139.1	50.98	142.3	50.92	50.70	-3.3	13,582	-0.02%	大買/大賣/
2023/03/29	168	50.52	208	50.16	51.10	-40	13,391	-0.30%	大買/大賣/
2023/03/28	215.3	49.59	246.2	50.10	48.50	-30.9	13,112	-0.24%	大買/大賣/
2023/03/27	87	48.08	76	48.06	48.05	11	12,701	0.09%
2023/03/24	43	47.10	50	47.15	47.50	-7	12,630	-0.06%
2023/03/23	59.1	46.32	58	46.22	45.95	1.1	12,567	0.01%
2023/03/22	32	46.23	33	46.08	46.35	-1	12,608	-0.01%
2023/03/21	106	45.65	85	45.85	45.45	21	12,623	0.17%	大買/
2023/03/20	132	45.81	123	45.31	45.80	9	12,591	0.07%	大買/大賣/
2023/03/17	20	43.48	22	43.30	43.10	-2	12,405	-0.02%
2023/03/16	82	44.44	61	45.46	44.15	21	12,317	0.17%
2023/03/15	20.1	46.67	17	47.98	46.55	3.1	12,378	0.03%
2023/03/14	43	46.99	58	47.09	47.00	-15	12,440	-0.12%
2023/03/13	91	47.12	86	47.13	47.10	5	12,889	0.04%
2023/03/10	136	48.81	143	49.36	48.20	-7	14,009	-0.05%	大買/大賣/
2023/03/09	113	51.16	112	52.07	50.60	1	14,839	0.01%	大買/大賣/
2023/03/08	89	51.55	82	51.36	51.80	7	15,272	0.05%
2023/03/07	172	50.84	188	50.99	50.90	-16	15,925	-0.10%	大買/大賣/
2023/03/06	89	49.16	97	49.17	49.10	-8	15,791	-0.05%
2023/03/03	58.1	48.48	45	48.72	48.25	13.1	15,673	0.08%
2023/03/02	48	48.19	58	48.11	48.20	-10	15,631	-0.06%
2023/03/01	46	47.64	29.2	47.95	47.35	16.8	15,591	0.11%
2023/02/24	161	48.05	161	48.22	47.60	0	15,639	0.00%	大買/大賣/
2023/02/23	87.1	48.14	87	48.02	48.00	0.1	15,656	0.00%
2023/02/22	88.3	49.05	138	49.09	48.70	-49.7	15,445	-0.32%	大賣/
2023/02/21	288.5	54.46	250	55.11	54.10	38.5	15,113	0.25%	大買/大賣/
2023/02/20	208	54.27	150	53.09	55.00	58	14,783	0.39%	大買/大賣/
2023/02/17	157	51.58	162	51.87	51.30	-5	14,276	-0.04%	大買/大賣/
2023/02/16	156	51.76	170	51.64	52.20	-14	14,087	-0.10%	大買/大賣/
2023/02/15	40	50.48	36	50.60	50.40	4	13,916	0.03%
2023/02/14	121	50.29	123	50.44	49.70	-2	13,857	-0.01%	大買/大賣/
2023/02/13	168	50.91	162	50.89	50.70	6	13,710	0.04%	大買/大賣/
2023/02/10	317	52.79	359	51.69	51.50	-42	13,452	-0.31%	大買/大賣/
2023/02/09	103	50.48	125	49.37	50.70	-22	12,702	-0.17%	大買/大賣/
2023/02/08	205	50.10	211.5	51.02	49.10	-6.4	12,586	-0.05%	大買/大賣/
2023/02/07	72.1	49.15	96	48.79	49.40	-24	12,211	-0.20%
2023/02/06	222.4	48.64	169	48.60	48.55	53.4	12,110	0.44%	大買/大賣/
2023/02/03	161	48.09	136	48.74	47.65	25	11,964	0.21%	大買/大賣/
2023/02/02	181	50.09	207.1	49.46	49.60	-26.1	11,797	-0.22%	大買/大賣/
2023/02/01	182.1	48.71	224	49.14	48.40	-41.9	11,384	-0.37%	大買/大賣/
2023/01/31	339	48.95	300	49.24	49.40	39	11,123	0.35%	大買/大賣/
2023/01/30	181	47.43	222	46.81	48.85	-41	10,565	-0.39%	大買/大賣/
2023/01/17	269	44.06	269	43.81	44.45	0	10,143	0.00%	大買/大賣/
2023/01/16	53	42.12	61.1	41.89	42.10	-8.1	9,662	-0.08%
2023/01/13	200	41.93	175.2	42.07	42.00	24.8	9,590	0.26%	大買/大賣/
2023/01/12	85	42.03	59.6	42.13	42.50	25.4	9,425	0.27%
2023/01/11	532.6	42.80	487	43.39	42.30	45.6	9,065	0.50%	大買/大賣/
2023/01/10	6	43.79	14	44.60	44.85	-8	8,348	-0.10%
2023/01/09	83	40.55	82	40.26	40.80	1	8,206	0.01%
2023/01/06	73	39.46	80	39.25	39.50	-7	8,114	-0.09%
2023/01/05	161	39.96	154	40.53	39.60	7	8,046	0.09%	大買/大賣/
2023/01/04	132	41.67	123	41.69	41.65	9	7,904	0.11%	大買/大賣/
2023/01/03	61.1	40.89	55	40.77	41.60	6.1	7,805	0.08%
2022/12/30	51	40.08	51	40.25	39.80	0	7,719	0.00%
2022/12/29	60	40.09	60	40.40	39.95	0	7,708	0.00%
2022/12/28	71	40.66	68	40.98	40.70	3	7,677	0.04%
2022/12/27	68	41.86	70	42.25	41.80	-2	7,597	-0.03%
2022/12/26	80	42.48	83	42.03	42.25	-3	7,521	-0.04%
2022/12/23	11	42.82	15	42.09	41.60	-4	7,400	-0.05%
2022/12/22	78.1	43.72	60	44.18	43.10	18.1	7,244	0.25%
2022/12/21	8	47.29	0	0.00	47.85	8	7,004	0.11%
2022/12/20	37	48.25	0	0.00	46.80	37	6,985	0.53%
2022/12/19	7	49.61	1	49.50	49.50	6	7,022	0.09%
2022/12/16	7	52.10	6	51.40	51.00	1	7,104	0.01%
2022/12/15	9	53.96	1	54.00	54.00	8	7,117	0.11%
2022/12/14	1	50.00	37	53.66	54.70	-36	7,095	-0.51%
2022/12/13	14	51.65	2	51.99	51.70	12	7,041	0.17%
2022/12/12	5	51.98	7	52.44	52.00	-2	7,009	-0.03%
2022/12/09	0	0.00	1	50.20	51.50	-1	7,003	-0.01%
2022/12/08	0	0.00	3	49.47	50.50	-3	7,085	-0.04%
2022/12/07	6	48.94	16	48.23	49.20	-10	7,066	-0.14%
2022/12/06	2	52.20	5	52.20	52.80	-3	6,959	-0.04%
2022/12/05	213	53.01	221	52.46	53.00	-8	6,922	-0.12%	大買/大賣/
2022/12/02	607	51.61	644	52.34	51.20	-37	6,501	-0.57%	大買/大賣/
2022/12/01	486	50.11	505	48.35	51.30	-19	5,283	-0.36%	大買/大賣/
2022/11/30	222	45.77	248.5	44.38	46.65	-26.5	4,347	-0.61%	大買/大賣/
2022/11/29	263	41.61	307.5	40.33	42.45	-44.5	3,858	-1.15%	大買/大賣/
2022/11/28	34	37.08	43	37.31	38.60	-9	3,050	-0.30%
2022/11/25	10	35.31	10	35.32	35.10	0	2,937	0.00%
2022/11/24	13	35.79	16	36.48	35.60	-3	2,940	-0.10%
2022/11/23	20	36.16	15.1	36.17	36.25	4.9	2,940	0.17%
2022/11/22	82	36.15	89	36.99	36.00	-7	2,943	-0.24%
2022/11/21	137	36.95	113	37.05	36.80	24	2,890	0.83%	大買/大賣/
2022/11/18	62.8	35.83	39	35.02	35.95	23.8	2,836	0.84%
2022/11/17	32.3	33.58	29	34.04	34.35	3.3	2,771	0.12%
2022/11/16	7	33.42	8	32.74	32.25	-1	2,732	-0.04%
2022/11/15	8	33.53	5	33.30	33.25	3	2,760	0.11%
2022/11/14	2	34.00	3	33.83	34.00	-1	2,867	-0.03%
2022/11/11	15	35.12	16	34.86	33.90	-1	2,893	-0.03%
2022/11/10	59	34.43	56	34.37	34.30	3	2,877	0.10%
2022/11/09	15	33.64	15	34.08	33.50	0	2,864	0.00%
2022/11/08	29	33.92	36	34.57	33.90	-7	2,922	-0.24%
2022/11/07	49	33.53	91	33.48	33.35	-42	2,959	-1.42%
2022/11/04	76	32.71	75	32.59	32.55	1	3,025	0.03%
2022/11/03	43	31.66	32	30.84	32.15	11	3,096	0.36%
2022/11/02	56	30.59	35	31.44	31.60	21	3,204	0.66%
2022/11/01	1	28.70	4	29.40	30.00	-3	3,324	-0.09%
2022/10/28	1	29.10	1	28.75	28.70	0	3,381	0.00%
2022/10/26	0	0.00	9	28.78	29.25	-9	3,447	-0.26%
2022/10/24	0	0.00	1	30.80	30.45	-1	3,513	-0.03%
2022/10/21	2	29.83	0	0.00	29.30	2	3,527	0.06%
2022/10/20	4	30.68	0	0.00	30.65	4	3,557	0.11%
2022/10/19	1	31.55	2.6	32.06	31.50	-1.6	3,641	-0.04%
2022/10/18	0	0.00	0.1	32.18	32.35	-0.1	3,721	0.00%
2022/10/17	3	31.75	4.3	30.37	32.40	-1.3	3,742	-0.03%
2022/10/14	3	31.75	0	0.00	31.45	3	3,761	0.08%
2022/10/13	14	30.49	12	32.37	30.35	2	3,764	0.05%
2022/10/12	5	33.41	1	33.50	33.20	4	3,764	0.11%
2022/10/11	4	32.89	7	33.08	33.00	-3	3,802	-0.08%
2022/10/07	10	35.90	10	36.15	36.00	0	3,851	0.00%
2022/10/06	20	36.09	23	35.60	36.20	-3	3,962	-0.08%
2022/10/05	5	35.64	4	35.94	36.00	1	4,061	0.02%
2022/10/04	0	33.95	1	33.90	34.85	-1	4,130	-0.02%
2022/10/03	2	33.58	3	33.50	33.25	-1	4,175	-0.02%
2022/09/30	0	0.00	1	33.70	34.10	-1	4,300	-0.02%
2022/09/29	3	33.77	10	34.07	33.55	-7	4,352	-0.16%
2022/09/28	16	34.47	0	0.00	33.55	16	4,408	0.36%
2022/09/27	6	37.12	0	0.00	37.25	6	4,521	0.13%
2022/09/26	4.1	36.21	3	36.13	35.90	1.1	4,622	0.02%
2022/09/23	25	38.52	21	39.38	37.55	4	4,669	0.09%
2022/09/22	7	39.72	38	39.75	40.20	-31	4,665	-0.66%
2022/09/21	0	0.00	14	39.02	38.85	-14	4,648	-0.30%
2022/09/20	7.1	38.27	8	38.74	38.80	-0.9	4,621	-0.02%
2022/09/19	2	38.50	3	37.55	37.00	-1	4,579	-0.02%
2022/09/16	2.3	38.85	1.1	38.57	38.55	1.2	4,541	0.03%
2022/09/15	4.4	39.80	16.3	39.83	39.90	-11.9	4,487	-0.27%
2022/09/14	7	38.11	2	38.85	38.70	5	4,368	0.11%
2022/09/13	11.2	38.33	12	38.32	38.25	-0.8	4,320	-0.02%
2022/09/12	24.1	37.04	9	37.62	39.00	15.1	4,261	0.35%
2022/09/08	2	36.18	3	36.47	36.45	-1	4,179	-0.02%
2022/09/07	6	34.00	2	34.25	34.10	4	4,083	0.10%
2022/09/06	3	34.69	9	34.11	33.65	-6	4,059	-0.15%
2022/09/05	28	36.54	261	35.95	34.60	-233	4,000	-5.82%	大賣/鉅額交易
2022/09/02	1	38.25	91	37.84	37.90	-90	3,869	-2.33%
2022/09/01	9	37.78	4	37.54	37.65	5	3,844	0.13%
2022/08/31	0	0.00	5	38.88	39.00	-5	3,813	-0.13%
2022/08/30	8	38.54	6	38.88	38.80	2	3,784	0.05%
2022/08/29	4	38.15	17	38.01	38.00	-13	3,757	-0.35%
2022/08/26	10	39.58	2	40.10	39.35	8	3,727	0.21%
2022/08/25	5	40.30	18	40.40	41.15	-13	3,665	-0.35%
2022/08/24	4	38.29	1	38.20	38.60	3	3,583	0.08%
2022/08/23	6	38.72	9	38.74	38.85	-3	3,557	-0.08%
2022/08/22	13	39.40	3.3	39.56	39.05	9.7	3,516	0.28%
2022/08/19	26.1	38.38	17	39.42	39.90	9.1	3,461	0.26%
2022/08/18	5.1	36.84	5	37.64	37.65	0.1	3,335	0.00%
2022/08/17	10.2	37.64	9	38.49	37.55	1.2	3,289	0.03%
2022/08/16	16	37.50	11.3	37.79	37.20	4.7	3,242	0.14%
2022/08/15	17	36.31	29	37.19	38.00	-12	3,211	-0.37%
2022/08/12	5	35.94	23.3	36.75	36.05	-18.3	3,136	-0.58%
2022/08/11	21	36.39	5	36.87	36.05	16	3,052	0.52%
2022/08/10	14.3	35.24	13	35.61	35.00	1.3	2,947	0.04%
2022/08/09	47.3	33.38	19	34.27	35.05	28.3	2,803	1.01%
2022/08/08	44	32.35	19	33.22	33.70	25	2,654	0.94%
2022/08/05	0	0.00	6	30.65	30.65	-6	2,488	-0.24%
2022/08/04	5	27.51	40	27.87	27.90	-35	2,438	-1.44%
2022/08/03	11	27.30	9	27.59	26.60	2	2,392	0.08%
2022/08/02	10	28.47	2	28.55	28.50	8	2,340	0.34%
2022/08/01	22	29.04	0	0.00	29.00	22	2,309	0.95%
2022/07/29	8	29.86	39	29.33	30.05	-31	2,279	-1.36%
2022/07/28	15	28.70	3	29.07	28.50	12	2,211	0.54%
2022/07/27	24	28.97	8	29.13	29.15	16	2,179	0.73%
2022/07/26	126	29.48	5	29.54	29.45	121	2,130	5.68%	大買/鉅額交易
2022/07/25	7	29.21	92	30.39	30.40	-85	2,028	-4.19%
2022/07/22	5	27.93	4	28.04	27.65	1	1,935	0.05%
2022/07/21	0	0.00	17	27.55	28.10	-17	1,903	-0.89%
2022/07/20	3	27.80	0	0.00	27.10	3	1,863	0.16%
2022/07/19	9	27.57	13	27.39	27.50	-4	1,835	-0.22%
2022/07/18	7	26.86	43	27.53	28.00	-36	1,802	-2.00%
2022/07/15	17	26.31	5	26.63	26.25	12	1,754	0.68%
2022/07/14	95	26.97	26	27.46	28.15	69	1,684	4.10%
2022/07/13	100	28.75	15	28.99	29.50	85	1,568	5.42%
2022/07/12	40	28.59	35	28.55	29.00	5	1,442	0.35%
2022/07/11	9	26.71	3	27.05	27.00	6	1,328	0.45%
2022/07/08	25	27.52	5	27.60	27.00	20	1,262	1.58%
2022/07/07	1	25.15	39	25.23	25.85	-38	1,126	-3.37%
2022/07/06	42	24.75	8	24.88	23.50	34	1,055	3.22%
2022/07/05	32	25.84	17	25.80	25.85	15	972	1.54%
2022/07/04	4	24.40	5	23.45	25.85	-1	808	-0.12%
2022/07/01	17	23.00	13.3	22.63	23.50	3.7	680	0.54%
2022/06/30	10	21.00	37	22.44	22.60	-27	560	-4.81%
2022/06/29	4	20.25	7	20.17	20.60	-3	431	-0.70%
2022/06/27	10	18.25	6	18.16	18.40	4	388	1.03%
2022/06/21	0	0.00	2	18.30	18.30	-2	387	-0.52%
2022/06/20	2	18.00	0	0.00	17.55	2	388	0.51%
2022/06/17	2	18.80	3	18.90	18.90	-1	384	-0.26%
2022/06/16	14	19.41	0	0.00	19.05	14	383	3.65%
2022/06/13	7	19.25	0	0.00	19.75	7	374	1.87%
2022/06/10	0	0.00	2	19.55	19.70	-2	374	-0.53%
2022/06/09	9	19.65	0	0.00	19.60	9	375	2.40%
2022/06/06	4	19.30	5	19.73	19.65	-1	374	-0.27%
2022/06/02	2	19.30	0	0.00	19.25	2	371	0.54%
2022/06/01	2	19.70	5	19.65	19.75	-3	369	-0.81%
2022/05/30	2	19.05	0	0.00	19.10	2	363	0.55%
2022/05/26	2	18.90	0	0.00	18.70	2	362	0.55%
2022/05/25	0	0.00	2	19.35	19.35	-2	361	-0.55%
2022/05/24	2	19.30	2	19.40	19.30	0	363	0.00%
2022/05/23	2	20.00	3	20.58	19.95	-1	353	-0.28%
2022/05/18	0	0.00	7	19.44	19.45	-7	318	-2.20%
2022/05/17	0	0.00	1	19.50	19.45	-1	316	-0.32%
2022/05/13	2	18.70	4	18.90	18.60	-2	296	-0.67%
2022/05/12	2	18.75	2	18.95	18.55	0	296	0.00%
2022/05/09	2	18.80	2	18.80	18.75	0	280	0.00%
2022/05/04	0	18.00	0	0.00	17.90	0	275	0.00%
2022/04/22	2	19.35	3	19.35	19.30	-1	265	-0.38%
2022/04/21	8	19.33	0	0.00	19.40	8	260	3.07%
2022/04/20	5	19.27	9	19.18	18.70	-4	238	-1.67%
2022/04/12	1	18.05	0	0.00	18.10	1	239	0.42%
2022/04/07	6	18.15	0	0.00	18.00	6	298	2.01%
2022/04/01	3	18.20	0	0.00	18.40	3	397	0.75%
2022/03/31	2	18.25	2	18.45	18.15	0	399	0.00%
2022/03/30	0	0.00	2	18.40	18.45	-2	399	-0.50%
2022/03/28	2	18.05	0	0.00	18.05	2	393	0.51%
2022/03/21	2	18.05	0	0.00	17.85	2	392	0.51%
2022/03/16	0	0.00	7	17.65	17.65	-7	477	-1.47%
2022/03/14	7	17.90	0	0.00	17.85	7	492	1.42%
2022/03/09	1	16.90	0	0.00	17.00	1	491	0.20%
2022/03/08	0.3	17.35	0	0.00	16.75	0.3	494	0.06%
2022/03/04	1	17.80	0	0.00	17.80	1	496	0.20%
2022/03/03	0	19.80	0	0.00	17.95	0	500	0.00%
2022/03/02	0	19.45	4	18.00	18.05	-4	507	-0.79%
2022/02/21	0	0.00	1	18.15	18.10	-1	610	-0.16%
2022/02/18	0	0.00	1	18.00	18.05	-1	697	-0.14%
2022/02/17	2	18.18	2	18.20	18.10	0	755	0.00%
2022/02/15	0	18.50	0	0.00	18.00	0	757	0.00%
2022/02/09	1	18.60	0	0.00	18.65	1	767	0.13%
2022/01/21	0	0.00	1	18.30	17.95	-1	769	-0.13%
2022/01/20	1	18.05	0	0.00	18.20	1	770	0.13%
2022/01/06	5	18.95	0	0.00	18.95	5	778	0.64%
2022/01/05	15	19.18	0	0.00	18.85	15	774	1.94%
2022/01/04	12	20.45	7	20.21	19.90	5	755	0.66%
2022/01/03	0	0.00	4	20.30	19.85	-4	717	-0.56%
2021/12/30	0	0.00	2	20.15	20.10	-2	710	-0.28%
2021/12/28	1	19.80	93	19.88	19.85	-92	664	-13.84%
2021/12/16	0	0.00	2	18.55	18.65	-2	616	-0.32%
2021/12/15	1	18.30	0	0.00	18.30	1	615	0.16%
2021/12/14	2	18.25	0	0.00	18.10	2	614	0.33%
2021/12/07	2	18.93	0	0.00	18.90	2	514	0.39%
2021/12/06	1	18.90	0	0.00	19.00	1	513	0.19%
2021/12/03	0	0.00	9	18.62	18.60	-9	512	-1.76%
2021/12/02	5	18.53	0	0.00	18.35	5	512	0.98%
2021/11/30	0	0.00	3	18.60	18.70	-3	526	-0.57%
2021/11/29	0	0.00	4	18.00	18.05	-4	524	-0.76%
2021/11/26	0	0.00	4	18.45	18.15	-4	522	-0.77%
2021/11/23	0	0.00	2	19.35	19.15	-2	508	-0.39%
2021/11/22	8	20.15	9	19.90	19.65	-1	470	-0.21%
2021/11/19	0	0.00	1	19.60	19.20	-1	440	-0.23%
2021/11/17	8	20.22	4	19.78	19.95	4	408	0.98%
2021/11/16	73	19.57	8	19.06	19.60	65	318	20.39%
2021/11/12	0	0.00	3	18.08	17.80	-3	261	-1.15%
2021/11/10	5	17.72	0	0.00	17.65	5	263	1.90%
2021/11/01	1	17.85	0	0.00	17.65	1	276	0.36%
2021/10/27	10	17.55	0	0.00	17.70	10	363	2.75%
2021/10/25	0	0.00	4	16.90	17.25	-4	363	-1.10%
2021/10/12	1	16.70	1	16.40	16.30	0	553	0.00%
2021/09/30	10	18.15	0	0.00	18.15	10	655	1.53%
2021/09/29	1	18.20	0	0.00	17.95	1	661	0.15%
2021/09/15	1	17.00	0	0.00	17.00	1	696	0.14%
2021/09/14	1	17.00	0	0.00	17.00	1	697	0.14%
2021/08/30	0	0.00	5	18.30	18.10	-5	768	-0.65%
2021/08/18	5	18.00	0	0.00	18.40	5	920	0.54%
2021/08/17	0	0.00	4	18.25	18.15	-4	925	-0.43%
2021/08/12	0	0.00	1	18.10	18.15	-1	946	-0.11%
2021/08/11	0	0.00	1	18.55	17.90	-1	955	-0.10%
2021/08/04	1	19.95	0	0.00	19.75	1	1,049	0.10%
2021/07/28	0	0.00	2	19.70	19.30	-2	1,014	-0.20%
2021/07/27	2	21.05	5	20.95	20.30	-3	1,021	-0.29%
2021/07/26	6	20.43	4	20.75	21.05	2	1,021	0.20%
2021/07/22	6	19.79	0	0.00	19.65	6	960	0.62%
2021/07/21	0	0.00	10	19.20	19.05	-10	1,086	-0.92%
2021/07/15	0	0.00	5	19.50	19.40	-5	1,237	-0.40%
2021/07/14	3	19.60	2	19.30	19.50	1	1,241	0.08%
2021/07/12	0	0.00	7	18.90	18.90	-7	1,227	-0.57%
2021/07/09	1	18.75	11	18.81	18.75	-10	1,253	-0.80%
2021/07/06	0	0.00	5	19.72	19.35	-5	1,328	-0.38%
2021/07/02	0	0.00	3	18.85	18.80	-3	1,425	-0.21%
2021/07/01	0	0.00	4	19.15	18.85	-4	1,437	-0.28%
2021/06/29	7	18.95	2	18.95	18.75	5	1,577	0.32%
2021/06/28	0	0.00	1	19.60	19.40	-1	1,574	-0.06%
2021/06/25	0	0.00	1	19.60	19.50	-1	1,583	-0.06%
2021/06/24	0	0.00	3	19.73	19.55	-3	1,595	-0.19%
2021/06/22	0	0.00	1	19.10	19.00	-1	1,605	-0.06%
2021/06/21	3	19.25	0	0.00	19.00	3	1,616	0.19%
2021/06/18	6	19.77	0	0.00	19.70	6	1,621	0.37%
2021/06/17	11	20.35	10	20.07	20.00	1	1,624	0.06%
2021/06/16	8	20.19	16	20.03	20.70	-8	1,615	-0.50%
2021/06/15	0	0.00	3	19.40	19.45	-3	1,595	-0.19%
2021/06/11	2	18.95	0	0.00	18.90	2	1,602	0.12%
2021/06/10	0	0.00	3	19.10	19.05	-3	1,605	-0.19%
2021/06/09	5	18.50	4	18.45	18.55	1	1,617	0.06%
2021/06/07	1	18.60	2	18.40	18.35	-1	1,718	-0.06%
2021/06/04	6	19.02	1	19.00	18.75	5	1,800	0.28%
2021/06/03	7	19.68	0	0.00	19.30	7	1,800	0.39%
2021/06/02	13	19.78	1	20.25	20.00	12	1,790	0.67%
2021/06/01	2	19.75	8	19.94	20.05	-6	1,687	-0.36%
2021/05/31	1	19.40	0	0.00	19.45	1	1,675	0.06%
2021/05/28	17	19.54	0	0.00	19.65	17	1,676	1.01%
2021/05/25	1	19.05	1	19.15	19.15	0	1,681	0.00%
2021/05/24	0	0.00	1	18.40	18.75	-1	1,681	-0.06%
2021/05/21	0	0.00	1	17.90	18.00	-1	1,678	-0.06%
2021/05/19	0	0.00	1	17.50	17.75	-1	1,733	-0.06%
2021/05/18	1	17.00	5	15.81	17.15	-4	1,747	-0.23%
2021/05/14	3	17.67	1	17.50	17.30	2	1,724	0.12%
2021/05/13	1	16.80	1	17.25	17.40	0	1,710	0.00%
2021/05/12	0	0.00	3	18.45	17.30	-3	1,686	-0.18%
2021/05/11	6	19.24	1	20.05	19.10	5	1,660	0.30%
2021/05/07	0	22.20	4	20.93	21.40	-4	1,642	-0.24%
2021/05/06	2	20.80	0	0.00	20.20	2	1,636	0.12%
2021/05/05	3	20.43	0	0.00	20.60	3	1,630	0.18%
2021/05/04	0	0.00	24	20.45	20.45	-24	1,627	-1.47%
2021/05/03	20	22.27	19	21.86	21.80	1	1,607	0.06%
2021/04/29	6	23.18	0	0.00	22.90	6	1,598	0.38%
2021/04/28	2	23.45	2	23.85	23.30	0	1,599	0.00%
2021/04/27	24	23.90	22	24.14	24.20	2	1,594	0.13%
2021/04/23	1	22.90	15	22.73	23.10	-14	1,457	-0.96%
2021/04/22	2	23.75	2	23.45	22.95	0	1,422	0.00%
2021/04/21	23	23.57	5	23.64	24.25	18	1,399	1.29%
2021/04/20	13	24.00	1	24.15	24.25	12	1,312	0.91%
2021/04/19	8	24.33	5	24.20	24.00	3	1,310	0.23%
2021/04/16	5	25.37	2	25.30	25.20	3	1,271	0.24%
2021/04/15	7	25.68	5	25.67	25.70	2	1,276	0.16%
2021/04/14	3	25.13	9	24.65	25.70	-6	1,256	-0.48%
2021/04/13	9	25.32	41	25.49	25.90	-32	1,261	-2.54%
2021/04/12	44	26.10	36	26.16	26.05	8	1,247	0.64%
2021/04/09	39	25.30	4	25.68	25.95	35	1,216	2.88%
2021/04/08	1	25.30	0.1	25.00	25.50	0.9	1,149	0.08%
2021/04/07	5	25.03	1	24.95	25.20	4	1,139	0.35%
2021/04/06	14	25.27	18	25.23	25.25	-4	1,131	-0.35%
2021/04/01	35	24.81	35	25.55	25.25	0	1,108	0.00%
2021/03/31	0	0.00	2	23.65	24.10	-2	993	-0.20%
2021/03/30	1	23.55	0	0.00	23.50	1	989	0.10%
2021/03/29	1	23.65	1	23.80	23.50	0	984	0.00%
2021/03/26	3	23.25	1	23.40	23.30	2	979	0.20%
2021/03/25	0	0.00	3	23.35	23.35	-3	975	-0.31%
2021/03/24	1	24.20	0	0.00	23.75	1	979	0.10%
2021/03/19	4	24.18	5	24.23	24.40	-1	967	-0.10%
2021/03/18	9	24.47	0	0.00	24.25	9	971	0.93%
2021/03/17	0	0.00	1	23.95	24.15	-1	975	-0.10%
2021/03/16	2	23.90	3	23.88	23.90	-1	989	-0.10%
2021/03/15	1	24.20	1	24.15	24.10	0	1,021	0.00%
2021/03/12	9	23.72	3	23.45	24.00	6	1,021	0.59%
2021/03/11	7	23.68	7	23.54	23.75	0	1,011	0.00%
2021/03/10	2	23.55	8	24.35	24.50	-6	996	-0.60%
2021/03/09	2	22.15	0	0.00	22.30	2	1,143	0.17%
2021/03/04	2	22.90	2	22.85	22.80	0	1,185	0.00%
2021/03/02	1	23.60	0	0.00	23.10	1	1,222	0.08%
2021/02/25	1	23.75	0	0.00	23.50	1	1,270	0.08%
2021/02/24	2	23.93	1	24.00	23.50	1	1,290	0.08%
2021/02/23	1	24.30	5	24.30	24.10	-4	1,336	-0.30%
2021/02/22	1	24.10	0.1	24.65	24.65	0.9	1,356	0.07%
2021/02/18	3	23.47	5	23.82	24.10	-2	1,397	-0.14%
2021/02/17	3	22.35	9	22.48	22.70	-6	1,392	-0.43%
2021/02/05	7	22.07	25	22.04	22.00	-18	1,400	-1.29%
2021/02/04	2	22.15	7	21.96	21.90	-5	1,409	-0.35%
2021/02/03	1	22.30	1	22.30	22.10	0	1,418	0.00%
2021/02/02	2	22.05	3	22.13	22.30	-1	1,436	-0.07%
2021/02/01	0	0.00	3	21.55	22.20	-3	1,527	-0.20%
2021/01/29	1	22.30	1	21.90	22.25	0	1,615	0.00%
2021/01/28	9	21.96	0	0.00	22.00	9	1,617	0.56%
2021/01/26	0	0.00	14	22.46	22.20	-14	1,626	-0.86%
2021/01/22	2	21.85	2	22.10	22.70	0	1,632	0.00%
2021/01/21	0	0.00	15	21.55	21.65	-15	1,631	-0.92%
2021/01/20	10	22.55	0	0.00	22.35	10	1,622	0.62%
2021/01/19	21	24.07	0	0.00	24.00	21	1,611	1.30%
2021/01/18	0	26.00	0	0.00	23.75	0	1,611	0.00%
2021/01/15	3	24.18	0	0.00	23.70	3	1,616	0.19%
2021/01/14	0	0.00	11	25.06	24.95	-11	1,610	-0.68%
2021/01/13	0	0.00	3	25.30	25.00	-3	1,622	-0.18%
2021/01/12	5	25.00	6	24.86	25.15	-1	1,635	-0.06%
2021/01/08	0	0.00	18	25.47	25.40	-18	1,676	-1.07%
2021/01/07	1	26.85	11	26.87	26.50	-10	1,655	-0.60%
2021/01/06	30	26.88	3	27.33	26.50	27	1,663	1.62%
2021/01/05	1	27.05	4	27.05	27.05	-3	1,647	-0.18%
2021/01/04	7	27.03	7	26.78	27.00	0	1,680	0.00%
2020/12/31	6	27.08	2	26.88	26.95	4	1,715	0.23%
2020/12/29	0	0.00	5	26.60	26.25	-5	1,706	-0.29%
2020/12/28	5	26.38	3	26.35	26.40	2	1,710	0.12%
2020/12/24	6	26.42	0	0.00	26.20	6	1,717	0.35%
2020/12/23	7	26.06	0	0.00	26.10	7	1,734	0.40%
2020/12/18	1	26.95	9	27.28	27.25	-8	1,842	-0.43%
2020/12/17	0	0.00	15	26.75	26.75	-15	1,872	-0.80%
2020/12/15	1	26.15	0	0.00	26.15	1	1,910	0.05%
2020/12/14	0	0.00	1	26.70	26.60	-1	1,941	-0.05%
2020/12/11	10	26.30	10	26.88	26.30	0	1,985	0.00%
2020/12/10	8	27.08	13	27.28	27.10	-5	2,064	-0.24%
2020/12/09	1	27.85	10	27.93	27.80	-9	2,183	-0.41%
2020/12/08	5	28.22	19	28.13	28.05	-14	2,223	-0.63%
2020/12/07	42	28.23	47	28.28	28.15	-5	2,292	-0.22%
2020/12/04	48	29.17	43	28.99	28.75	5	2,314	0.22%
2020/12/03	49	30.15	14	30.56	29.30	35	2,294	1.53%
2020/12/02	0	0.00	1	28.00	28.35	-1	2,111	-0.05%
2020/12/01	29	27.81	29	27.80	27.70	0	2,160	0.00%
2020/11/30	5	28.50	5	28.94	28.35	0	2,259	0.00%
2020/11/27	16	28.74	15	28.85	28.80	1	2,428	0.04%
2020/11/26	8	28.60	19	28.52	28.60	-11	2,423	-0.45%
2020/11/25	13	28.61	15	28.61	28.30	-2	2,427	-0.08%
2020/11/24	12	28.55	9	28.91	28.15	3	2,414	0.12%
2020/11/23	23	28.48	25	28.51	28.50	-2	2,420	-0.08%
2020/11/20	14	29.14	17	29.21	28.70	-3	2,430	-0.12%
2020/11/19	10	28.29	5	28.48	28.20	5	2,408	0.21%
2020/11/18	16	28.17	22	28.13	28.35	-6	2,416	-0.25%
2020/11/17	3	28.00	5	27.81	28.15	-2	2,480	-0.08%
2020/11/16	1	27.05	5	27.12	27.20	-4	2,527	-0.16%
2020/11/12	20	26.73	0	0.00	26.35	20	2,664	0.75%
2020/11/11	0	0.00	1	26.60	26.60	-1	2,772	-0.04%
2020/11/10	15	26.50	14	26.40	26.20	1	2,921	0.03%
2020/11/09	100	27.49	104	27.47	27.10	-4	3,255	-0.12%	大賣/
2020/11/06	3	26.65	14	26.81	26.35	-11	3,287	-0.33%
2020/11/04	0	0.00	2	25.45	25.40	-2	3,234	-0.06%
2020/11/03	0	0.00	6	25.49	25.40	-6	3,260	-0.18%
2020/11/02	5	25.05	0	0.00	25.00	5	3,299	0.15%
2020/10/30	1	25.20	0	0.00	25.00	1	3,336	0.03%
2020/10/29	13	25.25	1	25.00	25.55	12	3,388	0.35%
2020/10/28	6	25.80	0	0.00	25.80	6	3,406	0.18%
2020/10/27	2	26.00	0	0.00	26.05	2	3,465	0.06%
2020/10/26	0	0.00	1	26.70	26.45	-1	3,504	-0.03%
2020/10/23	2	27.00	0	0.00	26.75	2	3,601	0.06%
2020/10/21	1	26.95	6	27.03	26.85	-5	3,899	-0.13%
2020/10/20	12	26.90	9	27.04	26.70	3	4,326	0.07%
2020/10/19	0	0.00	1	26.25	26.50	-1	4,379	-0.02%
2020/10/16	1	25.55	0	0.00	25.55	1	4,499	0.02%
2020/10/14	2	26.60	16	26.59	26.55	-14	4,581	-0.31%
2020/10/13	10	25.97	8	25.99	26.00	2	4,610	0.04%
2020/10/12	39	26.05	48	26.39	26.15	-9	4,650	-0.19%
2020/10/08	2	27.45	5	28.03	27.30	-3	4,665	-0.06%
2020/10/06	2	27.40	1	27.45	27.40	1	4,740	0.02%
2020/09/29	3	26.95	0	0.00	26.70	3	5,026	0.06%
2020/09/28	4	27.10	6	26.92	26.90	-2	5,716	-0.03%
2020/09/25	24	26.30	8	27.43	26.25	16	5,952	0.27%
2020/09/24	19	27.48	17	27.76	27.35	2	6,373	0.03%
2020/09/23	5	28.42	5	28.89	28.25	0	6,663	0.00%
2020/09/22	4	28.45	8	28.46	28.25	-4	6,990	-0.06%
2020/09/21	5	29.26	4	29.59	29.10	1	7,095	0.01%
2020/09/18	10	30.16	11	29.98	29.80	-1	7,109	-0.01%
2020/09/17	11	30.02	11	30.29	29.95	0	7,144	0.00%
2020/09/16	59	29.94	61	30.31	29.90	-2	7,134	-0.03%
2020/09/15	89	30.99	96	31.36	30.65	-7	7,208	-0.10%
2020/09/14	75	31.50	88	31.05	30.70	-13	7,299	-0.18%
2020/09/11	48	30.21	33	29.99	30.25	15	7,170	0.21%
2020/09/10	37	30.26	39	30.04	29.80	-2	7,122	-0.03%
2020/09/09	16	29.64	5	29.58	29.30	11	7,078	0.16%
2020/09/08	21	28.92	24	28.86	28.80	-3	7,074	-0.04%
2020/09/07	34	29.69	33	29.93	28.85	1	7,080	0.01%
2020/09/04	45	30.37	43	29.93	29.95	2	7,055	0.03%
2020/09/03	110	30.45	89	30.42	30.10	21	7,016	0.30%	大買/
2020/09/02	87	30.99	63	30.44	31.10	24	6,930	0.35%
2020/09/01	3	28.13	6	28.39	28.30	-3	6,792	-0.04%
2020/08/28	0	0.00	1	27.55	27.45	-1	6,820	-0.01%
2020/08/27	22	27.40	20	27.94	27.40	2	6,824	0.03%
2020/08/26	11	28.21	16	28.03	28.20	-5	6,834	-0.07%
2020/08/25	15	27.76	15	28.14	27.70	0	6,822	0.00%
2020/08/24	15	27.54	16	27.52	27.45	-1	6,819	-0.01%
2020/08/21	10	26.89	8	27.15	27.75	2	6,827	0.03%
2020/08/20	30	26.37	16	26.32	25.80	14	6,782	0.21%
2020/08/19	32	29.58	31	30.43	28.60	1	6,700	0.01%
2020/08/18	57	30.95	64	31.51	30.85	-7	6,735	-0.10%
2020/08/17	106	32.00	97	32.60	31.55	9	6,751	0.13%	大買/
2020/08/14	152	32.16	140	31.92	31.80	12	6,747	0.18%	大買/大賣/
2020/08/13	71	32.09	136	32.18	33.05	-65	6,606	-0.98%	大賣/
2020/08/12	68	29.50	24	29.68	30.10	44	6,279	0.70%
2020/08/11	7	27.25	31	27.69	27.40	-24	6,228	-0.39%
2020/08/10	13	28.01	9	28.31	27.75	4	6,268	0.06%
2020/08/07	34	27.89	30	27.80	28.20	4	6,290	0.06%
2020/08/06	45	28.58	23	28.95	28.20	22	6,313	0.35%
2020/08/05	59	29.30	45	29.33	29.15	14	6,412	0.22%
2020/08/04	16	28.47	17	28.46	28.85	-1	6,458	-0.02%
2020/08/03	30	28.11	21	28.14	28.20	9	6,424	0.14%
2020/07/31	43	28.37	33	28.28	28.35	10	6,419	0.16%
2020/07/30	19	27.67	22	27.66	27.75	-3	6,375	-0.05%
2020/07/29	42	26.91	43	26.79	27.30	-1	6,357	-0.02%
2020/07/28	31	27.01	19	27.05	26.60	12	6,282	0.19%
2020/07/27	100	29.58	89	31.21	28.85	11	6,184	0.18%
2020/07/24	124	32.72	87	32.28	31.80	37	6,070	0.61%	大買/
2020/07/23	34	31.21	42	31.68	31.20	-8	5,660	-0.14%
2020/07/22	131	32.05	123	31.99	31.75	8	5,608	0.14%	大買/大賣/
2020/07/21	6	30.90	0	0.00	31.75	6	5,490	0.11%
2020/07/20	1	28.50	7	28.73	30.20	-6	5,490	-0.11%
2020/07/17	6	30.03	13	29.23	29.25	-7	5,456	-0.13%
2020/07/16	5	29.29	2	30.45	30.55	3	5,427	0.06%
2020/07/15	8	29.98	7	29.81	29.55	1	5,381	0.02%
2020/07/14	16	31.48	1	31.20	30.75	15	5,345	0.28%
2020/07/13	1	32.40	3.1	31.24	31.50	-2.1	5,304	-0.04%
2020/07/10	8	32.51	9	31.29	31.50	-1	5,255	-0.02%
2020/07/09	6	35.78	1	34.65	34.00	5	5,149	0.10%
2020/07/08	10	35.08	13.3	35.09	35.25	-3.3	5,049	-0.07%
2020/07/07	406.1	36.23	366.5	36.10	35.35	39.6	4,966	0.80%	大買/大賣/
2020/07/06	68	34.76	81	34.44	35.30	-13	4,304	-0.30%
2020/07/03	214	31.46	228	30.79	32.10	-14	4,067	-0.34%	大買/大賣/
2020/07/02	174	28.20	171	28.49	29.20	3	3,614	0.08%	大買/大賣/
2020/07/01	70	25.64	61	25.41	26.55	9	3,275	0.27%
2020/06/30	39	24.16	35	24.13	24.25	4	2,928	0.14%
2020/06/29	14	23.16	13	23.41	22.95	1	2,782	0.04%
2020/06/24	23	23.32	22	23.50	23.30	1	2,747	0.04%
2020/06/23	5	22.90	6	23.73	23.05	-1	2,692	-0.04%
2020/06/22	10	23.57	2	23.35	23.45	8	2,670	0.30%
2020/06/19	15	23.02	28	24.26	24.35	-13	2,548	-0.51%
2020/06/18	1	22.15	2	22.18	22.15	-1	2,359	-0.04%
2020/06/16	2	21.70	18	22.11	22.15	-16	2,328	-0.69%
2020/06/15	23	21.83	22	21.85	21.30	1	2,314	0.04%
2020/06/12	30	21.03	12	20.64	21.10	18	2,282	0.79%
2020/06/11	8	21.44	8	21.54	21.10	0	2,307	0.00%
2020/06/10	22	22.51	16	22.12	22.35	6	2,333	0.26%
2020/06/09	12	22.48	17	22.59	22.05	-5	2,337	-0.21%
2020/06/08	5	22.72	8	23.11	22.65	-3	2,335	-0.13%
2020/06/05	8	23.84	2	23.75	23.65	6	2,302	0.26%
2020/06/04	30	23.76	21	23.90	23.85	9	2,291	0.39%
2020/06/03	3	23.50	0	0.00	23.55	3	2,250	0.13%
2020/06/02	2	23.73	2	23.80	23.35	0	2,249	0.00%
2020/06/01	3	23.92	3	23.77	23.55	0	2,205	0.00%
2020/05/29	2	23.53	1	23.55	23.50	1	2,185	0.05%
2020/05/28	9	23.68	2	24.15	23.25	7	2,163	0.32%
2020/05/27	9	24.94	11	24.73	24.45	-2	2,127	-0.09%
2020/05/26	2	24.83	3	24.43	24.40	-1	2,088	-0.05%
2020/05/25	24	24.99	12	24.79	24.75	12	2,046	0.59%
2020/05/22	5	24.01	8	23.69	23.50	-3	1,933	-0.16%
2020/05/21	17	22.84	37	23.21	23.90	-20	1,837	-1.09%
2020/05/20	6	21.79	10	21.89	21.75	-4	1,726	-0.23%
2020/05/19	1	21.10	12	21.41	21.05	-11	1,722	-0.64%
2020/05/18	28	21.53	25	21.77	20.95	3	1,723	0.17%
2020/05/15	1	22.05	5	21.41	22.45	-4	1,652	-0.24%
2020/05/14	15	23.53	5	23.62	22.50	10	1,597	0.63%
2020/05/13	4	23.55	15	23.39	23.90	-11	1,555	-0.71%
2020/05/12	8	23.23	7	23.55	23.80	1	1,517	0.07%
2020/05/11	9	21.52	61	21.27	22.40	-52	1,391	-3.74%
2020/05/08	0	0.00	2	20.45	20.40	-2	1,312	-0.15%
2020/05/07	0	0.00	7	20.15	20.45	-7	1,295	-0.54%
2020/05/06	0	0.00	36	20.04	19.95	-36	1,284	-2.80%
2020/05/05	5	19.75	81	19.70	19.80	-76	1,278	-5.95%
2020/05/04	2	18.85	2	18.78	19.40	0	1,264	0.00%
2020/04/30	60	19.35	53	19.45	19.15	7	1,273	0.55%
2020/04/29	10	18.57	18	18.66	18.90	-8	1,251	-0.64%
2020/04/28	3	17.20	15	17.26	17.45	-12	1,228	-0.98%
2020/04/27	12	16.47	13	16.49	16.70	-1	1,231	-0.08%
2020/04/24	46	16.22	3	16.17	16.10	43	1,224	3.51%
2020/04/23	4	16.60	18	16.56	16.60	-14	1,194	-1.17%
2020/04/22	15	15.05	0	0.00	15.10	15	1,149	1.31%
2020/04/21	12	15.43	0	0.00	15.00	12	1,177	1.02%
2020/04/20	11	15.86	0	0.00	15.80	11	1,237	0.89%
2020/04/17	2	16.08	5	15.50	16.00	-3	1,257	-0.24%
2020/04/16	2	15.58	12	15.09	15.80	-10	1,261	-0.79%
2020/04/15	1	15.30	5	15.30	15.20	-4	1,253	-0.32%
2020/04/14	7	15.01	10	15.05	15.05	-3	1,285	-0.23%
2020/04/13	10	14.60	0	0.00	14.35	10	1,424	0.70%
2020/04/10	18	14.65	2	14.70	14.80	16	1,506	1.06%
2020/04/09	16	14.99	1	15.05	14.80	15	1,574	0.95%
2020/04/08	1	13.80	2	13.98	14.45	-1	1,647	-0.06%
2020/04/07	2	13.15	0	0.00	13.15	2	1,951	0.10%
2020/03/30	0	0.00	2	11.15	11.15	-2	2,001	-0.10%
2020/03/27	3	11.40	0	0.00	11.35	3	2,056	0.15%
2020/03/26	0	0.00	1	11.30	11.25	-1	2,070	-0.05%
2020/03/25	10	11.30	1	11.20	11.20	9	2,075	0.43%
2020/03/24	0	0.00	2	10.65	10.55	-2	2,119	-0.09%
2020/03/18	10	12.25	0	0.00	11.65	10	2,116	0.47%
2020/03/17	0	0.00	23	12.81	12.65	-23	2,135	-1.08%
2020/03/16	14	14.46	0	0.00	14.05	14	2,185	0.64%
2020/03/13	5	15.60	0	0.00	15.60	5	2,142	0.23%
2020/03/12	18	18.02	14	17.35	17.30	4	2,114	0.19%
2020/03/11	6	19.35	4	20.00	19.20	2	2,086	0.10%
2020/03/10	2	19.00	0	0.00	19.40	2	2,077	0.10%
2020/03/09	4	19.45	4	19.64	19.30	0	2,079	0.00%
2020/03/06	1	19.70	7	19.74	19.80	-6	2,076	-0.29%
2020/03/05	0	0.00	4	20.05	19.95	-4	2,070	-0.19%
2020/03/04	5	19.66	6	19.82	19.80	-1	2,075	-0.05%
2020/03/03	1	19.85	0	0.00	19.80	1	2,086	0.05%
2020/03/02	11	19.45	8	19.79	19.50	3	2,101	0.14%
2020/02/27	19	20.07	30	19.81	19.70	-11	2,111	-0.52%
2020/02/26	1	20.30	6	20.55	20.55	-5	2,114	-0.24%
2020/02/25	11	20.23	10	20.26	20.40	1	2,122	0.05%
2020/02/24	5	20.67	5	20.55	20.50	0	2,139	0.00%
2020/02/21	4	21.20	0	0.00	20.95	4	2,151	0.19%
2020/02/20	10	21.48	13	21.47	21.25	-3	2,202	-0.14%
2020/02/19	4	21.34	2	21.45	21.35	2	2,210	0.09%
2020/02/18	6	20.88	16	20.77	20.75	-10	2,194	-0.46%
2020/02/17	3	20.93	15	21.02	20.95	-12	2,210	-0.54%
2020/02/14	6	21.07	5	21.12	21.30	1	2,257	0.04%
2020/02/13	24	21.76	5	21.44	21.10	19	2,263	0.84%
2020/02/12	11	21.21	1	21.20	21.10	10	2,271	0.44%
2020/02/11	23	20.88	3	20.93	20.80	20	2,270	0.88%
2020/02/10	7	20.15	2	20.55	20.50	5	2,299	0.22%
2020/02/07	14	20.76	27	20.28	20.25	-13	2,345	-0.55%
2020/02/06	18	21.33	14	21.25	21.20	4	2,381	0.17%
2020/02/05	10	20.86	10	20.80	20.75	0	2,487	0.00%
2020/02/04	7	20.31	9	20.97	21.10	-2	2,567	-0.08%
2020/02/03	40	19.56	41	19.69	19.70	-1	2,565	-0.04%
2020/01/31	34	21.95	27	21.55	21.45	7	2,600	0.27%
2020/01/30	50	22.39	24	22.53	22.35	26	2,811	0.92%
2020/01/20	6	24.68	0	0.00	24.80	6	2,962	0.20%
2020/01/17	8	25.03	0	0.00	24.70	8	3,082	0.26%
2020/01/16	3	25.25	8	25.04	25.00	-5	3,070	-0.16%
2020/01/15	47	25.38	38	25.52	25.35	9	3,060	0.29%
2020/01/14	11	25.55	6	25.58	25.65	5	3,036	0.16%
2020/01/13	6	24.26	7	24.54	24.65	-1	2,964	-0.03%
2020/01/10	5	24.35	6.1	24.60	24.15	-1.1	2,959	-0.04%
2020/01/09	8	24.57	9	24.65	24.35	-1	3,019	-0.03%
2020/01/08	0	0.00	11	25.12	24.20	-11	3,003	-0.37%
2020/01/07	149	25.80	164	25.99	25.20	-15	2,965	-0.51%	大買/大賣/
2020/01/06	1	25.80	11	25.70	25.50	-10	2,817	-0.35%
2020/01/03	69	25.30	65	25.93	25.05	4	2,734	0.15%
2020/01/02	60	25.86	97	25.71	25.75	-37	2,654	-1.39%
2019/12/31	43	25.12	96	25.26	25.55	-53	2,553	-2.08%
2019/12/30	25	23.95	119	24.09	23.90	-94	2,237	-4.20%	大賣/
2019/12/27	8	23.71	7	23.56	23.50	1	2,207	0.05%
2019/12/26	3	23.60	0	0.00	23.50	3	2,256	0.13%
2019/12/25	96	23.57	0	0.00	23.60	96	2,248	4.27%
2019/12/24	5	23.67	5	23.73	23.25	0	2,250	0.00%
2019/12/23	10	23.50	37.2	23.47	23.20	-27.2	2,242	-1.21%
2019/12/20	3	23.35	3	23.35	23.35	0	2,311	0.00%
2019/12/19	0	0.00	71	23.61	23.40	-71	2,438	-2.91%
2019/12/18	11	23.08	11	23.10	23.05	0	2,398	0.00%
2019/12/17	2	23.30	0	0.00	23.25	2	2,384	0.08%
2019/12/16	1	23.45	0	0.00	23.50	1	2,375	0.04%
2019/12/13	2	23.15	0.1	24.80	23.20	1.9	2,367	0.08%
2019/12/12	16	23.53	0	0.00	23.25	16	2,349	0.68%
2019/12/11	1	24.00	18	24.88	24.00	-17	2,311	-0.74%
2019/12/10	6	23.63	5	23.80	23.60	1	2,205	0.05%
2019/12/09	1	23.75	2	24.00	23.90	-1	2,198	-0.05%
2019/12/06	3	23.82	1	23.80	23.80	2	2,190	0.09%
2019/12/05	4	23.96	1	23.80	23.80	3	2,186	0.14%
2019/12/04	2	24.38	0	0.00	24.15	2	2,186	0.09%
2019/12/03	1	24.00	5	24.05	24.05	-4	2,179	-0.18%
2019/12/02	0	0.00	7	23.60	23.60	-7	2,178	-0.32%
2019/11/29	6	24.07	1	24.05	23.90	5	2,198	0.23%
2019/11/28	0	0.00	6	24.33	24.20	-6	2,190	-0.27%
2019/11/26	6	24.30	1	24.50	23.90	5	2,162	0.23%
2019/11/25	5	24.85	4	25.00	24.20	1	2,147	0.05%
2019/11/22	5	25.20	14	24.91	24.85	-9	2,135	-0.42%
2019/11/21	6	24.63	1	24.75	24.75	5	2,131	0.23%
2019/11/20	19	24.90	15	24.89	24.80	4	2,110	0.19%
2019/11/19	16	25.90	12	25.67	25.50	4	2,120	0.19%
2019/11/18	6	25.21	10	25.52	24.90	-4	2,062	-0.19%
2019/11/15	6	24.73	5	24.65	24.85	1	2,045	0.05%
2019/11/14	17	24.73	17	24.81	24.60	0	2,032	0.00%
2019/11/13	5	25.01	9	25.19	25.10	-4	2,016	-0.20%
2019/11/12	6	23.88	6	23.76	23.75	0	1,958	0.00%
2019/11/11	25	24.01	14	24.04	23.45	11	1,949	0.56%
2019/11/08	8	24.46	7	24.95	24.95	1	1,925	0.05%
2019/11/07	35	24.92	19	25.24	24.50	16	1,905	0.84%
2019/11/06	34	25.58	31	25.69	25.15	3	1,866	0.16%
2019/11/05	27	26.71	16	27.24	26.35	11	1,813	0.61%
2019/11/04	111	27.75	107	27.86	27.60	4	1,767	0.23%	大買/大賣/
2019/11/01	10	26.23	8	26.19	27.45	2	1,654	0.12%
2019/10/31	23	25.65	22	25.99	25.60	1	1,565	0.06%
2019/10/30	51	26.31	55	26.25	26.40	-4	1,532	-0.26%
2019/10/29	163	26.57	159	26.61	25.85	4	1,464	0.27%	大買/大賣/
2019/10/28	27	25.02	55	25.47	25.95	-28	1,234	-2.27%
2019/10/25	11	23.45	23	23.70	23.60	-12	1,054	-1.14%
2019/10/24	2	22.30	0	0.00	22.30	2	925	0.22%
2019/10/23	11	22.41	10	22.48	22.30	1	939	0.11%
2019/10/22	10	23.17	2	23.05	22.55	8	940	0.85%
2019/10/21	9	22.66	20	22.60	22.70	-11	948	-1.16%
2019/10/18	6	22.62	7	22.86	22.60	-1	947	-0.11%
2019/10/17	19	23.01	38	23.04	23.10	-19	928	-2.05%
2019/10/16	33	21.72	0	0.00	21.55	33	848	3.89%
2019/10/15	0	0.00	6	21.88	21.80	-6	848	-0.71%
2019/10/14	3	21.48	0	0.00	21.40	3	846	0.35%
2019/10/09	1	21.10	0	0.00	21.10	1	845	0.12%
2019/10/07	15	22.34	10	22.03	21.75	5	845	0.59%
2019/10/04	30	22.56	23	22.45	22.55	7	854	0.82%
2019/10/02	28	22.71	31	22.59	22.60	-3	843	-0.36%
2019/10/01	3	21.73	2	21.55	21.65	1	835	0.12%
2019/09/27	18	21.73	10	21.69	21.65	8	832	0.96%
2019/09/26	11	22.67	10	22.85	22.30	1	833	0.12%
2019/09/25	12	22.52	7	22.82	22.30	5	787	0.63%
2019/09/24	8	22.38	16	22.19	22.75	-8	705	-1.13%
2019/09/23	0	0.00	4	20.39	20.70	-4	570	-0.70%
2019/09/19	1	20.15	1	20.40	20.25	0	567	0.00%
2019/09/17	3	20.17	0	0.00	20.05	3	586	0.51%
2019/09/16	5	20.34	0	0.00	20.20	5	588	0.85%
2019/09/10	4	20.83	2	20.60	20.35	2	601	0.33%
2019/09/06	2	21.10	0	0.00	21.05	2	678	0.29%
2019/09/05	1	21.05	6	21.29	21.05	-5	675	-0.74%
2019/09/04	4	21.19	1	21.50	21.10	3	681	0.44%
2019/09/03	9	21.61	11	21.82	21.10	-2	674	-0.30%
2019/09/02	0	0.00	5	20.65	20.50	-5	644	-0.78%
2019/08/22	0	0.00	3	21.25	21.25	-3	619	-0.48%
2019/08/21	12	20.00	10	20.10	20.20	2	592	0.34%
2019/08/20	12	20.10	0	0.00	20.00	12	592	2.03%
2019/08/19	11	19.95	0	0.00	19.95	11	589	1.87%
2019/08/02	0	0.00	10	20.49	20.15	-10	599	-1.67%
2019/07/31	0	0.00	1	21.25	21.15	-1	602	-0.17%
2019/07/29	1	22.40	0	0.00	22.40	1	596	0.17%
2019/07/25	4	22.89	0	0.00	22.85	4	586	0.68%
2019/07/24	0	0.00	3	22.75	22.75	-3	573	-0.52%
2019/07/23	1	22.80	0	0.00	22.75	1	572	0.17%
2019/07/11	0	0.00	1	22.20	22.20	-1	589	-0.17%
2019/07/10	2	22.78	3	22.72	22.15	-1	602	-0.17%
2019/07/09	3	22.08	2	22.03	22.00	1	611	0.16%
2019/07/05	0	0.00	4	22.93	22.70	-4	606	-0.66%
2019/07/04	5	21.45	1	21.40	21.40	4	556	0.72%
2019/07/01	0	0.00	1	21.65	21.25	-1	584	-0.17%
2019/06/27	1	21.60	0	0.00	21.10	1	590	0.17%
2019/06/25	2	20.78	2	21.00	20.65	0	601	0.00%
2019/06/17	2	21.20	1	21.55	21.20	1	710	0.14%
2019/06/14	0	0.00	2	21.30	21.75	-2	698	-0.29%
2019/06/06	0	0.00	1	19.45	19.00	-1	728	-0.14%
2019/06/03	1	19.60	0	0.00	19.45	1	813	0.12%
2019/05/24	0	0.00	10	18.95	18.90	-10	1,039	-0.96%
2019/05/07	0	0.00	3	22.35	22.20	-3	1,436	-0.21%
2019/05/02	0	0.00	1	22.60	22.65	-1	1,428	-0.07%
2019/04/26	1	23.45	0	0.00	23.00	1	1,429	0.07%
2019/04/24	14	24.79	1	24.30	24.00	13	1,431	0.91%
2019/04/23	1	24.65	21	24.70	24.40	-20	1,436	-1.39%
2019/04/19	0	0.00	2	25.20	24.90	-2	1,446	-0.14%
2019/04/17	8	25.89	1	25.60	25.50	7	1,496	0.47%
2019/04/16	2	25.68	1	26.15	25.80	1	1,506	0.07%
2019/04/15	3	26.20	0	0.00	25.40	3	1,551	0.19%
2019/04/03	0	0.00	1	27.30	27.05	-1	1,656	-0.06%
2019/03/28	56	26.10	1	26.00	26.15	55	1,694	3.25%
2019/03/27	2	25.93	11	26.10	25.85	-9	1,688	-0.53%
2019/03/26	10	25.50	0	0.00	25.00	10	1,669	0.60%
2019/03/22	0	0.00	21	27.28	26.50	-21	1,647	-1.27%
2019/03/21	22	28.31	11	27.89	27.65	11	1,621	0.68%
2019/03/20	22	27.97	0	0.00	27.70	22	1,599	1.38%
2019/03/19	4	27.75	4	27.83	27.75	0	1,598	0.00%
2019/03/13	0	0.00	10	27.20	27.45	-10	1,604	-0.62%
2019/03/11	1	27.25	20	27.30	27.45	-19	1,661	-1.14%
2019/03/08	4	27.30	4	26.90	27.45	0	1,661	0.00%
2019/03/07	27	28.60	17	28.17	27.85	10	1,644	0.61%
2019/03/05	11	28.35	0	0.00	27.45	11	1,581	0.70%
2019/03/04	1	28.30	0	0.00	28.45	1	1,556	0.06%
2019/02/27	8	27.94	8	27.79	28.10	0	1,531	0.00%
2019/02/26	19	28.14	31	28.66	28.10	-12	1,509	-0.80%
2019/02/25	43	28.34	22	28.22	28.50	21	1,456	1.44%
2019/02/22	30	27.37	19	27.36	27.15	11	1,379	0.80%
2019/02/21	2	26.95	111	26.67	27.15	-109	1,278	-8.53%	大賣/鉅額交易
2019/02/20	2	24.00	8	24.43	24.95	-6	1,096	-0.55%
2019/02/18	2	22.25	0	0.00	22.30	2	1,003	0.20%
2019/02/15	6	22.66	0	0.00	22.60	6	999	0.60%
2019/02/14	3	22.80	0	0.00	22.80	3	1,002	0.30%
2019/02/13	11	22.86	0	0.00	22.80	11	1,003	1.10%
2019/02/11	8	22.54	0	0.00	22.95	8	1,045	0.77%
2019/01/30	0	0.00	2	22.70	22.55	-2	1,042	-0.19%
2019/01/29	27	22.78	0	0.00	22.50	27	1,039	2.60%
2019/01/28	2	22.80	5	22.92	22.60	-3	1,031	-0.29%
2019/01/23	2	21.90	0	0.00	21.95	2	1,014	0.20%
2019/01/21	0	0.00	20	22.00	21.80	-20	1,011	-1.98%
2019/01/18	0	0.00	8	21.82	21.85	-8	1,009	-0.79%
2019/01/15	0	0.00	3	22.80	22.70	-3	1,001	-0.30%
2019/01/11	1	23.00	3	22.80	22.65	-2	980	-0.20%
2019/01/10	4	23.33	4	23.34	23.45	0	962	0.00%
2019/01/09	1	23.90	4	24.20	22.90	-3	942	-0.32%
2019/01/08	20	23.40	2	23.50	23.50	18	895	2.01%
2019/01/07	1	24.00	0	0.00	23.90	1	880	0.11%
2019/01/04	1	23.30	1	22.90	23.00	0	827	0.00%
2019/01/03	4	23.58	16	23.07	23.00	-12	812	-1.48%
2019/01/02	10	23.26	6	23.39	23.55	4	771	0.52%
2018/12/28	8	21.83	8	21.85	21.75	0	697	0.00%
2018/12/27	1	22.05	0	0.00	21.50	1	687	0.15%
2018/12/26	1	22.05	1	21.75	21.10	0	679	0.00%
2018/12/25	8	21.78	2	22.00	21.80	6	670	0.89%
2018/12/24	2	20.65	8	21.93	22.15	-6	633	-0.95%
2018/12/22	0	0.00	1	20.00	20.15	-1	588	-0.17%
2018/12/20	4	19.95	4	19.90	19.95	0	597	0.00%
2018/12/19	1	20.00	5	20.00	20.10	-4	593	-0.67%
2018/12/18	5	20.21	1	20.50	20.00	4	596	0.67%
2018/12/17	2	21.10	0	0.00	20.95	2	588	0.34%
2018/12/14	2	21.13	0	0.00	21.35	2	584	0.34%
2018/12/13	15	22.13	2	21.70	21.75	13	577	2.25%
2018/12/11	0	0.00	3	20.08	20.45	-3	540	-0.55%
2018/12/10	8	21.23	2	20.50	20.45	6	536	1.12%
2018/12/07	0	0.00	8	20.68	21.10	-8	496	-1.61%
2018/12/06	7	20.23	3	21.42	19.45	4	466	0.86%
2018/12/05	6	22.63	7	22.40	21.40	-1	454	-0.22%
2018/12/04	1	21.50	5	21.45	21.50	-4	409	-0.98%
2018/12/03	0	0.00	2	20.18	20.00	-2	388	-0.52%
2018/11/28	0	0.00	4	19.15	19.30	-4	370	-1.08%
2018/11/26	0	0.00	2	18.20	18.25	-2	360	-0.55%
2018/11/22	1	18.50	1	19.00	18.00	0	358	0.00%
2018/11/15	0	0.00	4	17.25	17.10	-4	366	-1.09%
2018/11/14	0	0.00	5	16.85	16.70	-5	367	-1.36%
2018/11/13	4	16.88	0	0.00	16.65	4	381	1.05%
2018/11/09	2	18.80	0	0.00	18.15	2	377	0.53%
2018/11/08	0	0.00	4	18.30	18.50	-4	354	-1.13%
2018/11/01	2	16.25	0	0.00	16.25	2	341	0.58%
2018/10/25	2	16.10	0	0.00	15.55	2	336	0.60%
2018/10/18	1	16.70	0	0.00	16.70	1	328	0.30%
2018/09/28	2	20.80	0	0.00	20.65	2	416	0.48%
2018/09/21	1	20.30	3	20.25	20.20	-2	538	-0.37%
2018/09/19	0	0.00	2	20.80	20.65	-2	597	-0.33%
2018/09/14	3	20.80	1	20.70	21.10	2	608	0.33%
2018/09/12	1	20.00	0	0.00	20.00	1	630	0.16%
2018/09/11	22	19.87	0	0.00	19.95	22	654	3.36%
2018/08/31	0	0.00	1	22.60	22.85	-1	949	-0.11%
2018/08/29	1	22.75	0	0.00	22.55	1	1,032	0.10%
2018/08/22	0	0.00	1	21.60	21.35	-1	1,294	-0.08%
2018/08/21	0	0.00	3	21.07	21.20	-3	1,320	-0.23%
2018/08/20	10	21.95	9	21.70	20.60	1	1,355	0.07%
2018/08/15	10	22.65	0	0.00	22.55	10	1,341	0.75%
2018/08/07	10	24.60	0	0.00	24.55	10	1,342	0.75%
2018/08/03	1	25.65	0	0.00	25.50	1	1,340	0.07%
2018/07/24	4	25.85	0	0.00	26.05	4	1,367	0.29%
2018/07/23	3	25.60	4	25.80	25.60	-1	1,382	-0.07%
2018/07/19	0	0.00	1	26.60	26.65	-1	1,375	-0.07%
2018/07/18	8	26.80	10	27.47	26.40	-2	1,374	-0.15%
2018/07/17	1	26.15	1	26.25	26.25	0	1,327	0.00%
2018/07/16	1	25.95	3	25.95	25.80	-2	1,326	-0.15%
2018/07/13	0	0.00	2	26.50	25.85	-2	1,324	-0.15%
2018/07/12	1	25.75	0	0.00	25.70	1	1,321	0.08%
2018/07/09	0	0.00	1	26.10	26.00	-1	1,332	-0.08%
2018/07/05	0	0.00	1	26.40	25.60	-1	1,355	-0.07%
2018/07/03	20	27.00	8	27.75	26.25	12	1,343	0.89%
2018/07/02	15	28.84	9	28.77	27.50	6	1,337	0.45%
2018/06/28	0	0.00	1	25.65	25.65	-1	1,221	-0.08%
2018/06/26	0	0.00	3	26.15	25.75	-3	1,261	-0.24%
2018/06/25	0	0.00	3	26.85	26.50	-3	1,316	-0.23%
2018/06/22	3	26.80	0	0.00	26.75	3	1,383	0.22%
2018/06/21	1	26.50	0	0.00	26.45	1	1,377	0.07%
2018/06/19	1	28.20	0	0.00	28.10	1	1,370	0.07%
2018/06/15	2	30.10	1	29.75	29.35	1	1,359	0.07%
2018/06/14	2	30.08	0	0.00	29.25	2	1,349	0.15%
2018/06/13	11	30.20	7	30.41	29.65	4	1,335	0.30%
2018/06/12	7	31.71	2	32.00	30.60	5	1,302	0.38%
2018/06/11	3	30.08	0	0.00	30.05	3	1,241	0.24%
2018/06/08	1	31.10	6	31.03	30.70	-5	1,223	-0.41%
2018/06/07	12	29.97	2	29.80	29.45	10	1,097	0.91%
2018/06/06	6	29.61	16	30.38	30.10	-10	1,089	-0.92%
2018/06/05	4	30.40	3.9	29.31	29.50	0.1	1,049	0.01%
2018/06/04	15	29.66	35	30.24	30.60	-20	993	-2.01%
2018/06/01	18	27.09	6.1	28.05	28.05	11.9	854	1.39%
2018/05/30	0	0.00	1	26.10	25.80	-1	799	-0.13%
2018/05/29	1	26.85	0	0.00	26.85	1	792	0.13%
2018/05/21	1	24.30	1	24.95	24.80	0	765	0.00%
2018/05/14	0	0.00	1	24.00	23.95	-1	819	-0.12%
2018/05/11	0	0.00	1	24.25	23.95	-1	825	-0.12%
2018/05/10	2	24.60	0	0.00	24.45	2	838	0.24%
2018/04/24	0	0.00	9	26.25	26.40	-9	1,027	-0.88%
2018/04/17	4	26.99	1	26.80	26.75	3	1,084	0.28%
2018/04/03	0	0.00	3	27.95	28.00	-3	1,128	-0.27%
2018/03/30	2	29.98	1	29.50	29.25	1	1,161	0.09%
2018/03/29	5	30.63	2	30.15	29.95	3	1,310	0.23%
2018/03/28	8	30.63	4	30.45	30.80	4	1,362	0.29%
2018/03/27	0	0.00	5	30.55	30.55	-5	1,417	-0.35%
2018/03/22	1	29.45	1	30.00	28.95	0	1,480	0.00%
2018/03/21	1	29.05	0	0.00	29.05	1	1,477	0.07%
2018/03/19	0	0.00	1	29.35	29.20	-1	1,543	-0.06%
2018/03/16	0	0.00	10	29.26	29.35	-10	1,559	-0.64%
2018/03/14	0	0.00	2	29.45	29.30	-2	1,665	-0.12%
2018/03/13	0	0.00	0.2	29.65	29.75	-0.2	1,711	-0.01%
2018/03/09	1	30.35	0	0.00	29.80	1	1,887	0.05%
2018/03/08	1	29.20	2	29.38	29.70	-1	2,010	-0.05%
2018/03/02	0	0.00	7	28.95	29.15	-7	2,791	-0.25%
2018/02/27	2	30.20	4	29.98	29.70	-2	2,961	-0.07%
2018/02/21	0	0.00	1	29.40	29.95	-1	2,939	-0.03%
2018/02/12	20	29.30	1	29.25	29.05	19	2,932	0.65%
2018/02/09	3	28.95	0	0.00	28.85	3	2,928	0.10%
2018/02/06	1	33.20	12	31.63	30.65	-11	2,903	-0.38%
2018/02/05	4	34.00	1	33.50	33.95	3	2,875	0.10%
2018/01/31	0	0.00	1	36.20	36.60	-1	2,849	-0.04%
2018/01/30	6	36.54	5	36.26	35.35	1	2,811	0.04%
2018/01/24	1	32.70	0	0.00	34.10	1	2,698	0.04%
2018/01/23	0	0.00	1	32.75	32.90	-1	2,689	-0.04%
2018/01/22	2	32.50	0	0.00	32.70	2	2,691	0.07%
2018/01/18	1	33.20	0	0.00	33.25	1	2,687	0.04%
2018/01/15	0	0.00	1	33.20	33.05	-1	2,665	-0.04%
2018/01/12	5	33.45	7	33.24	33.20	-2	2,666	-0.08%
2018/01/11	7	32.83	0	0.00	33.65	7	2,656	0.26%
2018/01/10	2	32.85	0	0.00	32.65	2	2,618	0.08%
2018/01/09	3	33.90	0	0.00	33.85	3	2,609	0.11%
2018/01/08	4	35.00	4	34.70	34.35	0	2,614	0.00%
2018/01/05	0	0.00	4	35.18	34.90	-4	2,605	-0.15%
2018/01/04	3	34.93	2	35.30	35.10	1	2,596	0.04%
2018/01/03	1	34.50	0	0.00	34.15	1	2,574	0.04%
2018/01/02	2	35.20	0	0.00	34.80	2	2,556	0.08%