華星光 (4979)-永豐金-松山券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,754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－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	117.50	5	112.00	114.00	-4	6,690	-0.06%
2024/04/24	5	115.50	2	115.50	115.00	3	6,937	0.04%
2024/04/22	4.1	114.48	0	0.00	111.00	4.1	7,104	0.06%
2024/04/19	0	0.00	2	116.50	118.00	-2	7,153	-0.03%
2024/04/18	5	119.30	8	120.50	122.00	-3	7,281	-0.04%
2024/04/17	1	117.00	3.1	117.48	118.50	-2.1	7,544	-0.03%
2024/04/16	9.1	111.73	7	110.29	108.00	2.1	7,667	0.03%
2024/04/15	1	120.00	0	0.00	119.50	1	7,601	0.01%
2024/04/12	0	0.00	2	127.00	126.50	-2	7,661	-0.03%
2024/04/11	3.1	129.15	2	128.50	126.50	1.1	7,811	0.01%
2024/04/10	1	132.00	9.1	130.64	131.00	-8.1	7,845	-0.10%
2024/04/08	1.1	124.10	5	125.20	123.50	-3.9	7,997	-0.05%
2024/04/03	7	129.00	6	127.33	127.00	1	8,132	0.01%
2024/04/02	4	129.00	1	129.00	130.50	3	8,341	0.04%
2024/04/01	5	126.40	6	128.08	129.00	-1	8,479	-0.01%
2024/03/29	4	124.50	0	0.00	124.00	4	8,603	0.05%
2024/03/28	6	120.75	14	122.21	122.00	-8	8,650	-0.09%
2024/03/27	8	122.63	5	121.30	120.50	3	8,756	0.03%
2024/03/26	18.3	132.32	10	132.94	130.00	8.2	8,752	0.09%
2024/03/25	8	141.94	1.1	143.02	144.00	7	8,709	0.08%
2024/03/22	0.1	140.50	3	137.50	139.00	-3	8,783	-0.03%
2024/03/21	2.1	139.71	0	0.00	138.00	2.1	8,806	0.02%
2024/03/20	15	146.87	0	0.00	141.00	15	8,816	0.17%
2024/03/19	3	147.67	0	0.00	147.00	3	8,862	0.03%
2024/03/18	8	148.25	13	147.77	148.00	-5	8,978	-0.06%
2024/03/15	3	148.00	2	147.25	148.50	1	9,251	0.01%
2024/03/14	1	147.50	0.5	149.50	147.50	0.5	9,831	0.01%
2024/03/13	5.1	157.26	4	153.00	151.50	1	10,057	0.01%
2024/03/12	0.6	155.91	0	0.00	154.50	0.6	9,991	0.01%
2024/03/11	1.1	153.74	5.1	154.27	154.50	-4	10,105	-0.04%
2024/03/08	12	147.92	20	150.17	148.50	-8	10,127	-0.08%
2024/03/07	10.1	160.34	6	159.61	155.00	4	10,062	0.04%
2024/03/06	6	158.67	2	158.50	158.00	4	10,002	0.04%
2024/03/05	0.1	162.63	5	162.61	162.00	-4.9	10,160	-0.05%
2024/03/04	2	163.25	8.2	161.71	164.50	-6.2	10,361	-0.06%
2024/03/01	2	158.00	2.1	157.50	156.00	-0.1	10,240	0.00%
2024/02/29	13.1	155.27	10.2	156.35	156.00	2.9	10,254	0.03%
2024/02/27	15	159.96	8	158.75	157.00	7	10,264	0.07%
2024/02/26	22.1	168.89	16.4	169.11	169.00	5.7	10,059	0.06%
2024/02/23	13.2	165.81	22.1	167.00	165.00	-8.9	9,991	-0.09%
2024/02/22	47.1	162.84	55.4	163.14	162.50	-8.3	10,087	-0.08%
2024/02/21	14.2	168.17	14.3	167.27	164.50	-0.1	9,981	0.00%
2024/02/20	63.1	162.18	60.5	162.59	161.00	2.6	9,819	0.03%
2024/02/19	9.3	154.62	11.5	153.88	155.00	-2.2	9,389	-0.02%
2024/02/16	4.2	149.25	2.2	148.92	151.00	2	9,275	0.02%
2024/02/15	3	144.50	6	146.33	149.50	-3	9,195	-0.03%
2024/02/05	9	145.55	5	145.80	144.50	4	9,111	0.04%
2024/02/02	9.2	147.60	7	146.07	145.00	2.2	9,144	0.02%
2024/02/01	5	145.30	2	146.25	146.00	3	9,201	0.03%
2024/01/31	5.5	145.09	4.1	145.00	144.00	1.5	9,189	0.02%
2024/01/30	2	143.50	3	144.00	143.50	-1	9,159	-0.01%
2024/01/29	2	142.25	0.1	141.91	141.50	1.9	9,156	0.02%
2024/01/26	2.1	140.49	10	139.55	140.00	-8	9,187	-0.09%
2024/01/25	0	142.00	0	0.00	140.00	0	9,200	0.00%
2024/01/24	12.1	147.57	1	143.13	143.00	11	9,279	0.12%
2024/01/23	1.1	144.13	2.1	147.01	145.50	-1	9,467	-0.01%
2024/01/22	0.1	141.00	19	142.03	142.50	-19	9,501	-0.20%
2024/01/19	7.1	139.14	5.1	139.71	139.00	2	9,717	0.02%
2024/01/18	6.5	142.88	9	144.22	138.50	-2.5	9,821	-0.03%
2024/01/17	3.1	153.48	0	0.00	150.00	3.1	9,799	0.03%
2024/01/16	12	152.29	1	150.50	149.50	11	10,251	0.11%
2024/01/15	1	152.58	0	0.00	151.00	1	10,264	0.01%
2024/01/12	6	154.42	5	152.40	151.00	1	10,324	0.01%
2024/01/11	6	149.00	15.1	153.88	155.00	-9.1	10,410	-0.09%
2024/01/10	10.1	136.98	10	138.35	143.50	0.1	10,287	0.00%
2024/01/09	10	143.75	1	140.00	138.50	9	10,458	0.09%
2024/01/08	0	142.00	0	0.00	141.00	0	10,711	0.00%
2024/01/05	5	144.40	15	146.27	143.00	-10	11,319	-0.09%
2024/01/04	4	140.24	0	140.50	141.00	4	11,466	0.03%
2024/01/03	11	140.23	7	140.21	139.00	4	11,586	0.03%
2024/01/02	6.1	138.82	7	140.36	140.50	-0.9	11,620	-0.01%
2023/12/29	5.5	142.97	4	143.75	144.00	1.5	11,662	0.01%
2023/12/28	15.1	154.31	26.1	153.88	146.00	-11	11,708	-0.09%
2023/12/27	10.1	159.88	5	159.20	157.00	5.1	11,662	0.04%
2023/12/26	9.1	160.28	4.1	160.93	165.00	5	11,805	0.04%
2023/12/25	2.1	165.49	0	0.00	162.00	2.1	11,891	0.02%
2023/12/22	8	169.25	5	169.60	168.50	3	12,316	0.02%
2023/12/21	8	174.31	8.1	173.69	174.00	0	12,485	0.00%
2023/12/20	6.1	171.75	5.2	172.11	172.50	0.9	12,573	0.01%
2023/12/19	0	165.50	0	0.00	167.00	0	12,762	0.00%
2023/12/18	2	160.99	2	160.53	161.00	0	13,028	0.00%
2023/12/15	2.1	163.23	1.1	162.57	163.00	1	13,440	0.01%
2023/12/14	1.1	165.07	1.1	165.29	166.50	-0.1	14,011	0.00%
2023/12/13	6.1	167.26	7	166.43	165.50	-0.9	14,488	-0.01%
2023/12/12	6.1	172.47	9	170.56	169.50	-2.9	14,375	-0.02%
2023/12/11	22.2	181.16	20.2	182.46	178.50	1.9	14,695	0.01%
2023/12/08	3.6	174.44	5.1	179.59	177.50	-1.4	14,104	-0.01%
2023/12/07	0	170.50	3	171.67	172.00	-3	13,825	-0.02%
2023/12/06	6.1	171.20	6	172.34	172.00	0.1	13,774	0.00%
2023/12/05	1	172.88	8.2	174.10	174.50	-7.2	13,622	-0.05%
2023/12/04	5.1	172.59	6	171.35	170.50	-1	13,532	-0.01%
2023/12/01	8.1	169.70	9.1	171.40	171.00	-1.1	13,401	-0.01%
2023/11/30	9.1	173.22	5.2	173.36	174.00	3.9	13,284	0.03%
2023/11/29	4.1	164.57	11.2	167.88	167.00	-7.1	13,092	-0.05%
2023/11/28	6.1	157.02	6	157.33	158.00	0.1	12,814	0.00%
2023/11/27	2	159.25	0	0.00	158.50	2	12,786	0.02%
2023/11/24	0	162.00	0	0.00	161.00	0	12,997	0.00%
2023/11/22	13.1	166.08	5	165.00	165.50	8.1	13,298	0.06%
2023/11/21	55.6	173.06	48.2	170.45	170.00	7.4	13,415	0.06%
2023/11/20	6.1	161.64	12.1	160.75	158.50	-6	13,478	-0.04%
2023/11/17	8.1	161.46	8	161.19	160.00	0.1	13,757	0.00%
2023/11/16	2	167.52	1	169.60	170.00	1	13,955	0.01%
2023/11/15	8.3	171.28	7	171.15	171.00	1.3	13,951	0.01%
2023/11/14	0	0.00	1	175.50	176.50	-1	13,895	-0.01%
2023/11/13	0	0.00	0	174.00	174.00	0	13,897	0.00%
2023/11/10	4.3	169.19	8.3	171.51	172.00	-4.1	13,881	-0.03%
2023/11/09	15.1	173.19	23	176.00	181.50	-8	13,838	-0.06%
2023/11/08	0	182.50	1	180.61	185.00	-1	13,719	-0.01%
2023/11/07	0	0.00	2.2	177.95	178.00	-2.2	13,695	-0.02%
2023/11/06	0	170.39	7.1	174.92	176.00	-7	13,672	-0.05%
2023/11/03	1	174.00	5	173.39	168.50	-4	13,643	-0.03%
2023/11/02	0	0.00	5	167.98	168.00	-5	13,617	-0.04%
2023/11/01	0	0.00	1	164.98	166.00	-1	13,635	-0.01%
2023/10/31	16	156.50	15	158.63	153.50	1	13,517	0.01%
2023/10/30	0	0.00	9	159.89	160.00	-9	13,589	-0.07%
2023/10/27	30.1	159.33	33.1	155.90	156.00	-3.1	13,992	-0.02%
2023/10/26	7	153.21	8	154.25	152.50	-1	14,340	-0.01%
2023/10/25	24.1	154.11	27	153.54	152.50	-2.9	14,533	-0.02%
2023/10/24	17	160.85	16.1	160.54	158.00	0.9	14,860	0.01%
2023/10/23	0	154.50	0	153.00	154.00	0	14,338	0.00%
2023/10/20	12	151.92	14	153.14	152.50	-2	14,326	-0.01%
2023/10/19	7.1	154.30	5	155.89	155.50	2	14,217	0.01%
2023/10/18	15.1	150.67	8	151.12	156.00	7	13,995	0.05%
2023/10/17	19.1	156.79	108.1	153.62	152.50	-89	13,801	-0.64%	大賣/
2023/10/16	67	155.92	9.1	157.07	156.50	57.9	13,476	0.43%
2023/10/13	66.1	158.04	12.2	156.71	151.50	53.9	13,271	0.41%
2023/10/12	3	151.67	28.1	151.72	153.00	-25.1	12,622	-0.20%
2023/10/11	6	138.92	2	141.50	139.50	4	12,368	0.03%
2023/10/06	2.2	139.60	2	140.00	138.50	0.2	12,263	0.00%
2023/10/05	4	139.25	7	141.07	138.50	-3	12,195	-0.02%
2023/10/04	10	140.60	9.1	139.96	141.50	0.9	12,040	0.01%
2023/10/03	3.1	138.88	3	140.00	137.00	0.1	12,275	0.00%
2023/10/02	11.1	139.42	6	143.58	138.00	5.1	12,863	0.04%
2023/09/28	8	143.13	12	143.71	143.00	-4	13,267	-0.03%
2023/09/27	40	143.19	32	142.77	144.00	8	13,517	0.06%
2023/09/26	21.1	134.84	20	136.60	134.50	1.1	13,603	0.01%
2023/09/25	15	131.50	19	131.21	133.00	-4	13,526	-0.03%
2023/09/22	25	133.54	22.1	130.08	133.00	2.9	13,849	0.02%
2023/09/21	62.2	124.05	54.1	124.72	125.50	8.1	14,184	0.06%
2023/09/20	6.2	128.54	35.2	129.43	131.00	-29	14,044	-0.21%
2023/09/19	87.2	139.45	15	134.17	128.00	72.2	13,901	0.52%
2023/09/18	45.1	145.12	45.1	145.53	142.00	0	13,496	0.00%
2023/09/15	3.3	157.50	0	0.00	157.50	3.3	13,461	0.02%
2023/09/14	30.2	175.95	29.2	175.94	175.00	1	13,913	0.01%
2023/09/13	0	172.00	16	170.19	175.00	-16	13,586	-0.12%
2023/09/12	6	163.00	1	164.50	162.50	5	14,108	0.04%
2023/09/11	6	159.00	6	161.25	162.50	0	14,403	0.00%
2023/09/08	0	0.00	5	167.10	168.00	-5	14,773	-0.03%
2023/09/07	5	162.40	0	168.00	163.50	5	15,290	0.03%
2023/09/06	0	0.00	12	167.33	166.50	-12	15,807	-0.08%
2023/09/05	8	166.88	3	165.51	167.00	5	16,290	0.03%
2023/09/04	3	161.00	3	167.49	168.00	0	16,634	0.00%
2023/09/01	10	159.90	2	160.50	159.50	8	17,271	0.05%
2023/08/31	0	0.00	1	159.00	156.50	-1	17,584	-0.01%
2023/08/30	12	158.13	6.3	158.31	157.00	5.7	18,058	0.03%
2023/08/29	5	157.40	4	154.64	160.00	1	18,805	0.01%
2023/08/28	22	147.53	24	148.88	150.00	-2	19,221	-0.01%
2023/08/25	11.1	162.54	11	163.06	157.00	0	19,358	0.00%
2023/08/24	14.1	170.29	14	171.57	174.00	0	19,910	0.00%
2023/08/23	17.1	169.90	17.1	168.53	166.00	0	20,112	0.00%
2023/08/22	9	168.67	2.1	170.00	160.00	6.9	20,234	0.03%
2023/08/21	0	161.00	0	0.00	167.00	0	19,873	0.00%
2023/08/18	3	163.50	0.1	169.00	159.00	3	19,897	0.01%
2023/08/16	0.1	160.00	0	0.00	167.00	0.1	20,088	0.00%
2023/08/15	0	0.00	0.1	157.50	158.50	-0.1	20,242	0.00%
2023/08/14	1	146.00	0	0.00	146.50	1	20,277	0.00%
2023/08/11	0.1	138.00	0	0.00	141.00	0.1	20,308	0.00%
2023/08/09	0	0.00	1	152.00	148.00	-1	20,442	0.00%
2023/08/07	1	153.00	167	143.00	151.00	-166	20,689	-0.80%	大賣/鉅額交易
2023/08/02	25	167.33	26.4	165.87	155.00	-1.3	21,105	-0.01%
2023/08/01	86.3	178.75	94	177.79	172.00	-7.7	20,906	-0.04%
2023/07/31	50	203.11	37	207.23	179.00	13	20,525	0.06%
2023/07/28	19	192.66	31	193.14	198.50	-12	20,047	-0.06%
2023/07/27	71.2	177.69	60.1	177.35	180.50	11.2	19,880	0.06%
2023/07/26	1	177.00	6	182.35	179.00	-5	19,433	-0.03%
2023/07/25	6	182.94	1	194.83	177.00	5	19,656	0.03%
2023/07/24	2.1	186.04	2.1	187.02	187.00	0	19,780	0.00%
2023/07/21	0	180.00	1.1	172.71	177.50	-1	19,954	-0.01%
2023/07/20	1.1	165.21	4	161.99	169.50	-3	20,169	-0.01%
2023/07/19	1	154.44	8	151.50	154.50	-7	20,258	-0.03%
2023/07/18	7.1	163.36	3	151.50	151.50	4.1	20,636	0.02%
2023/07/17	3	169.20	3	173.42	168.00	0	20,891	0.00%
2023/07/14	3	166.34	2	163.25	171.00	1	21,644	0.00%
2023/07/13	4	156.25	1	156.22	155.50	3	21,909	0.01%
2023/07/12	0	146.00	7	143.86	149.00	-7	21,976	-0.03%
2023/07/11	5	137.22	2	141.00	140.00	3	22,120	0.01%
2023/07/10	16	144.25	15	142.64	135.50	1	22,570	0.00%
2023/07/07	218.2	137.85	58	134.40	139.50	160.2	22,534	0.71%	大買/鉅額交易
2023/07/06	101	132.33	91	132.76	127.00	10	22,047	0.05%	大買/
2023/07/05	30	126.55	28.1	126.62	125.50	1.9	21,434	0.01%
2023/07/04	7	119.66	21.1	122.11	125.50	-14.1	21,112	-0.07%
2023/07/03	17	113.53	24.1	110.08	114.50	-7.1	20,806	-0.03%
2023/06/30	19	102.84	15.1	100.66	104.50	3.9	20,712	0.02%
2023/06/29	51	98.22	54	98.40	98.70	-3	20,341	-0.01%
2023/06/28	30	95.17	24.1	97.53	97.90	5.9	19,893	0.03%
2023/06/27	37	88.96	59	87.85	89.00	-22	20,094	-0.11%
2023/06/26	4	88.98	31	89.42	90.10	-27	19,866	-0.14%
2023/06/21	86	91.17	78.1	91.00	92.20	7.9	19,708	0.04%
2023/06/20	21.1	87.03	31	88.65	88.60	-10	19,208	-0.05%
2023/06/19	8	89.45	2	89.50	90.70	6	18,768	0.03%
2023/06/16	67.2	88.67	69.2	88.60	92.10	-2.1	18,565	-0.01%
2023/06/15	15	83.45	18	84.78	84.80	-3	18,196	-0.02%
2023/06/14	36	82.09	41	82.34	84.30	-5	18,049	-0.03%
2023/06/13	81.1	80.60	98.1	80.92	79.40	-17	17,765	-0.10%
2023/06/12	39.1	76.75	20	76.59	76.50	19	17,286	0.11%
2023/06/09	88	74.07	91	73.83	76.40	-3	16,832	-0.02%
2023/06/08	28	69.59	35	70.67	69.50	-7	16,464	-0.04%
2023/06/07	60	68.46	49.1	68.08	70.40	10.9	16,277	0.07%
2023/06/06	58.1	65.15	56.1	64.78	65.50	2	15,799	0.01%
2023/06/05	20.1	66.63	17.1	66.86	65.00	3	15,654	0.02%
2023/06/02	74	64.32	122	64.35	64.00	-48	15,416	-0.31%	大賣/
2023/06/01	105	61.54	75.3	61.13	63.30	29.7	14,530	0.20%	大買/
2023/05/31	39.3	58.51	61	58.47	57.60	-21.8	13,933	-0.16%
2023/05/30	74	57.91	47	57.59	57.40	27	13,599	0.20%
2023/05/29	17	55.85	8	55.16	56.50	9	12,844	0.07%
2023/05/26	22	51.25	26.2	50.93	51.40	-4.2	12,316	-0.03%
2023/05/25	0	0.00	10	47.50	47.05	-10	12,146	-0.08%
2023/05/24	1	47.80	1	47.80	47.65	0	12,510	0.00%
2023/05/23	3	47.68	9	47.41	47.65	-6	12,804	-0.05%
2023/05/22	2	46.25	1	46.55	46.40	1	13,170	0.01%
2023/05/19	15	46.89	8	46.81	46.70	7	13,280	0.05%
2023/05/18	3	45.18	5	45.28	45.20	-2	13,342	-0.01%
2023/05/17	1	44.25	4	44.89	44.85	-3	13,401	-0.02%
2023/05/16	4	44.28	1	44.35	43.90	3	13,521	0.02%
2023/05/15	6	43.58	8	44.05	43.45	-2	13,738	-0.01%
2023/05/12	2	44.78	4	44.89	44.70	-2	14,432	-0.01%
2023/05/11	10	46.80	2	46.65	45.10	8	14,491	0.06%
2023/05/10	14	47.63	3	47.37	47.50	11	14,739	0.07%
2023/05/09	4	50.93	0	0.00	50.10	4	14,593	0.03%
2023/05/08	2	52.45	2	52.35	52.30	0	14,584	0.00%
2023/05/05	2	51.75	7	51.67	51.10	-5	14,625	-0.03%
2023/05/04	3	52.97	1	52.80	52.70	2	14,834	0.01%
2023/05/03	15	52.44	13	52.42	52.70	2	14,940	0.01%
2023/05/02	4	51.63	4.1	51.90	52.00	-0.1	15,255	0.00%
2023/04/28	3	50.73	3	50.23	50.80	0	15,519	0.00%
2023/04/27	1	49.15	1	48.60	49.30	0	15,715	0.00%
2023/04/26	11.1	48.22	13	48.49	49.10	-1.9	15,602	-0.01%
2023/04/25	4	47.74	2	49.05	47.55	2	15,561	0.01%
2023/04/21	8	53.63	5.2	53.58	51.00	2.8	16,233	0.02%
2023/04/20	7	57.70	15	58.84	56.10	-8	15,952	-0.05%
2023/04/19	16.1	61.85	23.1	62.17	60.00	-7	15,709	-0.04%
2023/04/18	1	58.50	24.1	59.00	59.20	-23.1	14,989	-0.15%
2023/04/17	1	53.40	1	54.60	53.90	0	14,833	0.00%
2023/04/14	29	53.55	13	53.95	52.70	16	14,809	0.11%
2023/04/13	29.1	53.58	36	54.29	53.10	-7	14,713	-0.05%
2023/04/12	11	53.16	36	53.58	52.50	-25	14,240	-0.18%
2023/04/11	71	52.04	42	52.35	52.20	29	13,914	0.21%
2023/04/10	2	51.00	31	51.29	51.40	-29	13,711	-0.21%
2023/04/07	0	0.00	10	51.00	50.80	-10	13,678	-0.07%
2023/04/06	6	52.60	7	52.70	51.90	-1	13,603	-0.01%
2023/03/31	6	51.65	2	51.25	51.50	4	13,485	0.03%
2023/03/30	23	51.06	31	51.01	50.70	-8	13,582	-0.06%
2023/03/29	14.3	49.72	12	50.00	51.10	2.3	13,391	0.02%
2023/03/28	13	49.51	38	50.06	48.50	-25	13,112	-0.19%
2023/03/27	14	48.03	8	48.30	48.05	6	12,701	0.05%
2023/03/24	6	47.23	1	47.50	47.50	5	12,630	0.04%
2023/03/23	0	0.00	1	46.05	45.95	-1	12,567	-0.01%
2023/03/22	0	0.00	1	46.00	46.35	-1	12,608	-0.01%
2023/03/21	3	45.88	1	45.55	45.45	2	12,623	0.02%
2023/03/20	8	45.87	8	44.94	45.80	0	12,591	0.00%
2023/03/16	33	44.46	0	0.00	44.15	33	12,317	0.27%
2023/03/15	80	47.08	0	0.00	46.55	80	12,378	0.65%
2023/03/14	0	0.00	1	47.00	47.00	-1	12,440	-0.01%
2023/03/13	3	46.20	3	47.10	47.10	0	12,889	0.00%
2023/03/10	19	48.44	1	51.00	48.20	18	14,009	0.13%
2023/03/08	2	51.60	6	52.12	51.80	-4	15,272	-0.03%
2023/03/07	6	51.42	22.1	50.97	50.90	-16.1	15,925	-0.10%
2023/03/06	0	0.00	3	49.43	49.10	-3	15,791	-0.02%
2023/03/03	2	48.40	5	48.45	48.25	-3	15,673	-0.02%
2023/03/02	1	48.40	0	0.00	48.20	1	15,631	0.01%
2023/03/01	1.3	47.62	2	47.95	47.35	-0.7	15,591	0.00%
2023/02/24	2	48.58	2	48.10	47.60	0	15,639	0.00%
2023/02/23	13	47.81	23	47.80	48.00	-10	15,656	-0.06%
2023/02/22	21.2	49.05	1	48.75	48.70	20.2	15,445	0.13%
2023/02/21	31.5	55.28	31	55.02	54.10	0.5	15,113	0.00%
2023/02/20	18.1	54.26	26	53.72	55.00	-7.9	14,783	-0.05%
2023/02/17	14	51.72	13	51.38	51.30	1	14,276	0.01%
2023/02/16	18	51.91	10	51.83	52.20	8	14,087	0.06%
2023/02/15	5	50.29	1	50.50	50.40	4	13,916	0.03%
2023/02/14	8	51.06	7	50.27	49.70	1	13,857	0.01%
2023/02/13	23	51.17	23	50.94	50.70	0	13,710	0.00%
2023/02/10	44	52.42	37	53.16	51.50	7	13,452	0.05%
2023/02/09	4	49.39	1	49.40	50.70	3	12,702	0.02%
2023/02/08	33	51.77	58.1	51.25	49.10	-25.1	12,586	-0.20%
2023/02/07	10	48.62	12	48.88	49.40	-2	12,211	-0.02%
2023/02/06	10	48.20	12	48.16	48.55	-2	12,110	-0.02%
2023/02/03	23	48.63	11	48.37	47.65	12	11,964	0.10%
2023/02/02	22.1	49.60	11	49.65	49.60	11.1	11,797	0.09%
2023/02/01	5	48.53	1.1	48.86	48.40	4	11,384	0.03%
2023/01/31	22.1	49.39	25.2	49.07	49.40	-3.1	11,123	-0.03%
2023/01/30	23.1	47.44	18.1	48.04	48.85	5	10,565	0.05%
2023/01/17	33.1	43.70	28.1	44.32	44.45	5	10,143	0.05%
2023/01/16	4	41.96	3	41.87	42.10	1	9,662	0.01%
2023/01/13	0	0.00	28	42.42	42.00	-28	9,590	-0.29%
2023/01/12	46.1	42.25	66	42.29	42.50	-20	9,425	-0.21%
2023/01/11	80.1	43.44	35	43.43	42.30	45.1	9,065	0.50%
2023/01/10	5	43.87	10	44.42	44.85	-5	8,348	-0.06%
2023/01/09	2	40.55	2	40.68	40.80	0	8,206	0.00%
2023/01/06	1	39.25	2	39.15	39.50	-1	8,114	-0.01%
2023/01/05	2	40.73	1	39.75	39.60	1	8,046	0.01%
2023/01/04	4	41.79	4	41.94	41.65	0	7,904	0.00%
2023/01/03	2	41.23	5	40.76	41.60	-3	7,805	-0.04%
2022/12/30	0	0.00	1	40.65	39.80	-1	7,719	-0.01%
2022/12/29	1	40.00	0	0.00	39.95	1	7,708	0.01%
2022/12/27	1	41.90	1	42.20	41.80	0	7,597	0.00%
2022/12/26	8	42.50	9	41.96	42.25	-1	7,521	-0.01%
2022/12/23	7	42.76	7	42.21	41.60	0	7,400	0.00%
2022/12/22	8	44.18	1	43.10	43.10	7	7,244	0.10%
2022/12/19	3	48.33	32	49.41	49.50	-29	7,022	-0.41%
2022/12/16	6	52.10	6	51.60	51.00	0	7,104	0.00%
2022/12/15	9	53.77	1	54.00	54.00	8	7,117	0.11%
2022/12/14	5	53.66	31	52.55	54.70	-26	7,095	-0.37%
2022/12/13	2	51.70	10	52.36	51.70	-8	7,041	-0.11%
2022/12/12	12.1	52.40	7	51.96	52.00	5.1	7,009	0.07%
2022/12/09	0	0.00	7	51.24	51.50	-7	7,003	-0.10%
2022/12/08	5	49.65	2	49.55	50.50	3	7,085	0.04%
2022/12/07	37	49.60	0	0.00	49.20	37	7,066	0.52%
2022/12/06	22	51.71	14	51.84	52.80	8	6,959	0.11%
2022/12/05	55	53.15	64	53.00	53.00	-9	6,922	-0.13%
2022/12/02	111	51.88	99	52.04	51.20	12	6,501	0.18%	大買/
2022/12/01	200	48.44	204.1	48.72	51.30	-4.1	5,283	-0.08%	大買/大賣/
2022/11/30	16	44.84	9	45.13	46.65	7	4,347	0.16%
2022/11/29	34.1	40.65	56	41.63	42.45	-22	3,858	-0.57%
2022/11/28	5	38.20	7	38.40	38.60	-2	3,050	-0.07%
2022/11/24	1	35.55	2	35.75	35.60	-1	2,940	-0.03%
2022/11/23	1	35.85	0	0.00	36.25	1	2,940	0.03%
2022/11/21	9	37.01	23	37.34	36.80	-14	2,890	-0.48%
2022/11/18	1	35.65	13	35.79	35.95	-12	2,836	-0.42%
2022/11/15	0	0.00	2	33.30	33.25	-2	2,760	-0.07%
2022/11/14	0	0.00	20	33.85	34.00	-20	2,867	-0.70%
2022/11/11	5	34.67	3	34.90	33.90	2	2,893	0.07%
2022/11/09	20	33.85	30	33.82	33.50	-10	2,864	-0.35%
2022/11/08	75	34.27	32.1	34.59	33.90	43	2,922	1.47%
2022/11/07	12	33.16	0.1	33.25	33.35	12	2,959	0.40%
2022/11/04	10	32.55	10	32.80	32.55	0	3,025	0.00%
2022/11/02	0.1	30.78	0.1	31.50	31.60	0	3,204	0.00%
2022/11/01	0	0.00	1	28.15	30.00	-1	3,324	-0.03%
2022/10/26	4	28.70	4	29.00	29.25	0	3,447	0.00%
2022/10/17	0	0.00	2	31.05	32.40	-2	3,742	-0.05%
2022/10/12	26	33.49	26	33.67	33.20	0	3,764	0.00%
2022/10/07	4	35.90	4	35.85	36.00	0	3,851	0.00%
2022/09/30	4	34.20	0	0.00	34.10	4	4,300	0.09%
2022/09/29	0	34.35	2	33.80	33.55	-2	4,352	-0.05%
2022/09/28	0	0.00	2	34.23	33.55	-2	4,408	-0.05%
2022/09/26	1	35.90	3	36.65	35.90	-2	4,622	-0.04%
2022/09/23	14	38.43	8	40.55	37.55	6	4,669	0.13%
2022/09/22	0	0.00	2	40.00	40.20	-2	4,665	-0.04%
2022/09/21	8	38.78	1	39.15	38.85	7	4,648	0.15%
2022/09/20	2	38.68	2	38.70	38.80	0	4,621	0.00%
2022/09/19	1	37.10	1	37.10	37.00	0	4,579	0.00%
2022/09/16	4	39.01	11	39.49	38.55	-7	4,541	-0.15%
2022/09/15	13	39.99	8.2	39.42	39.90	4.8	4,487	0.11%
2022/09/14	6	38.65	0	0.00	38.70	6	4,368	0.14%
2022/09/13	0	0.00	13	38.30	38.25	-13	4,320	-0.30%
2022/09/12	16	37.45	0	0.00	39.00	16	4,261	0.38%
2022/09/06	0	0.00	1	33.70	33.65	-1	4,059	-0.02%
2022/09/05	3	37.38	11.7	35.24	34.60	-8.7	4,000	-0.22%
2022/09/02	0	0.00	1	38.40	37.90	-1	3,869	-0.03%
2022/09/01	1	37.65	0	0.00	37.65	1	3,844	0.03%
2022/08/31	1	38.50	0	0.00	39.00	1	3,813	0.03%
2022/08/29	0	0.00	4	38.00	38.00	-4	3,757	-0.11%
2022/08/26	0	0.00	62	40.11	39.35	-62	3,727	-1.66%
2022/08/25	7	40.69	2.3	40.92	41.15	4.8	3,665	0.13%
2022/08/23	0	0.00	1	39.40	38.85	-1	3,557	-0.03%
2022/08/22	6	39.42	0	0.00	39.05	6	3,516	0.17%
2022/08/19	63	39.46	6	38.67	39.90	57	3,461	1.65%
2022/08/17	1	37.40	0	0.00	37.55	1	3,289	0.03%
2022/08/15	0	0.00	1.2	37.88	38.00	-1.2	3,211	-0.04%
2022/08/12	6	36.05	1	36.45	36.05	5	3,136	0.16%
2022/08/11	0	0.00	4	36.00	36.05	-4	3,052	-0.13%
2022/08/10	4	34.90	2	34.93	35.00	2	2,947	0.07%
2022/08/09	3	33.70	0	0.00	35.05	3	2,803	0.11%
2022/08/08	0	0.00	20.1	32.93	33.70	-20.1	2,654	-0.76%
2022/08/05	0	0.00	2	30.65	30.65	-2	2,488	-0.08%
2022/08/03	0	0.00	1	27.00	26.60	-1	2,392	-0.04%
2022/07/29	1	30.15	0	0.00	30.05	1	2,279	0.04%
2022/07/28	0	0.00	1	28.50	28.50	-1	2,211	-0.05%
2022/07/27	1	28.65	2	28.33	29.15	-1	2,179	-0.05%
2022/07/26	1	29.50	4	29.51	29.45	-3	2,130	-0.14%
2022/07/25	0	0.00	4	29.18	30.40	-4	2,028	-0.20%
2022/07/22	2	27.65	3	27.82	27.65	-1	1,935	-0.05%
2022/07/21	2	26.95	8	27.88	28.10	-6	1,903	-0.32%
2022/07/20	12	27.46	1	28.35	27.10	11	1,863	0.59%
2022/07/19	0	0.00	2	27.00	27.50	-2	1,835	-0.11%
2022/07/18	4	27.29	3	27.32	28.00	1	1,802	0.06%
2022/07/15	2	26.38	1	26.65	26.25	1	1,754	0.06%
2022/07/14	5	26.74	10	27.51	28.15	-5	1,684	-0.30%
2022/07/13	10	28.09	11	28.78	29.50	-1	1,568	-0.06%
2022/07/12	11	28.60	14	28.38	29.00	-3	1,442	-0.21%
2022/07/11	1	27.05	11	27.06	27.00	-10	1,328	-0.75%
2022/07/08	6	27.46	6	27.58	27.00	0	1,262	0.00%
2022/07/07	0	0.00	2	25.85	25.85	-2	1,126	-0.18%
2022/07/06	4	24.66	4	24.25	23.50	0	1,055	0.00%
2022/07/05	7	25.48	7	25.51	25.85	0	972	0.00%
2022/07/04	3	23.40	13	25.56	25.85	-10	808	-1.24%
2022/07/01	1	23.50	35	22.81	23.50	-34	680	-5.00%
2022/06/30	4	22.05	15	21.89	22.60	-11	560	-1.96%
2022/06/29	3	20.45	6	20.17	20.60	-3	431	-0.70%
2022/06/27	0	0.00	1	18.30	18.40	-1	388	-0.26%
2022/06/24	0	0.00	1	18.05	17.70	-1	387	-0.26%
2022/06/22	1	17.85	0	0.00	17.50	1	389	0.26%
2022/06/17	0	0.00	1	19.00	18.90	-1	384	-0.26%
2022/06/09	1	19.60	0	0.00	19.60	1	375	0.27%
2022/06/07	1	19.80	0	0.00	19.65	1	377	0.27%
2022/06/01	2	19.65	0	0.00	19.75	2	369	0.54%
2022/05/27	0	0.00	10	18.55	18.90	-10	363	-2.75%
2022/05/23	0	0.00	3	20.20	19.95	-3	353	-0.85%
2022/05/20	0	0.00	1	19.55	19.75	-1	325	-0.31%
2022/05/17	0	0.00	1	19.50	19.45	-1	316	-0.32%
2022/04/29	2	18.40	0	0.00	18.10	2	279	0.72%
2022/04/28	2	18.20	0	0.00	18.20	2	279	0.72%
2022/04/22	4	19.40	4	19.45	19.30	0	265	0.00%
2022/04/21	3	19.25	1	19.20	19.40	2	260	0.77%
2022/04/20	7	19.15	1	19.45	18.70	6	238	2.51%
2022/04/19	2	18.55	1	18.80	18.80	1	227	0.44%
2022/04/18	0	18.60	0	0.00	18.00	0	217	0.00%
2022/04/14	0	18.30	2	18.10	18.10	-2	218	-0.92%
2022/04/11	0	0.00	0	18.35	18.40	0	276	0.00%
2022/04/07	0	0.00	1	18.00	18.00	-1	298	-0.34%
2022/04/06	0	0.00	3	18.20	18.40	-3	324	-0.92%
2022/03/25	1	18.15	0	0.00	18.10	1	391	0.26%
2022/03/07	0	0.00	1	17.30	17.30	-1	494	-0.20%
2022/02/21	2	18.10	2	18.10	18.10	0	610	0.00%
2022/02/09	1	18.55	0	0.00	18.65	1	767	0.13%
2022/01/26	0	0.00	1	17.05	17.05	-1	767	-0.13%
2022/01/24	0	17.55	0	0.00	17.50	0	769	0.00%
2022/01/19	1	18.10	0	0.00	18.05	1	776	0.13%
2022/01/13	0	0.00	1	18.25	18.25	-1	781	-0.13%
2022/01/12	4	18.49	1	18.40	18.40	3	782	0.38%
2022/01/11	0	0.00	9	18.45	18.50	-9	782	-1.15%
2022/01/05	6	19.17	2	18.85	18.85	4	774	0.52%
2022/01/04	5	20.21	3	20.43	19.90	2	755	0.26%
2022/01/03	0	0.00	1	20.30	19.85	-1	717	-0.14%
2021/12/30	4	19.90	2	20.05	20.10	2	710	0.28%
2021/12/29	1	19.60	1	20.35	19.85	0	691	0.00%
2021/12/28	0	0.00	14.3	19.81	19.85	-14.3	664	-2.15%
2021/12/14	3	18.45	0	0.00	18.10	3	614	0.49%
2021/12/13	3	18.55	0	0.00	18.50	3	616	0.49%
2021/12/10	4	19.18	5	19.90	18.70	-1	614	-0.16%
2021/12/09	1	18.95	2	19.60	19.60	-1	532	-0.19%
2021/12/07	2	18.98	0	0.00	18.90	2	514	0.39%
2021/11/30	1	18.70	1	18.80	18.70	0	526	0.00%
2021/11/26	4	18.20	0	0.00	18.15	4	522	0.77%
2021/11/25	5	19.18	3	19.00	19.00	2	516	0.39%
2021/11/24	2	19.13	0	0.00	19.10	2	511	0.39%
2021/11/23	0	0.00	1	19.85	19.15	-1	508	-0.20%
2021/11/22	15	19.59	2	19.65	19.65	13	470	2.76%
2021/11/17	8	19.38	2	20.45	19.95	6	408	1.47%
2021/11/16	0	0.00	2	19.10	19.60	-2	318	-0.63%
2021/11/12	0	0.00	2	18.00	17.80	-2	261	-0.77%
2021/11/11	1	17.70	0	0.00	17.65	1	261	0.38%
2021/11/09	1	17.90	0	0.00	17.55	1	265	0.38%
2021/11/01	2	17.80	2	17.65	17.65	0	276	0.00%
2021/10/20	0	0.00	2	16.73	16.80	-2	461	-0.43%
2021/10/14	2	16.23	0	0.00	16.20	2	527	0.38%
2021/10/01	1	17.85	0	0.00	17.50	1	652	0.15%
2021/09/29	3	18.10	3	18.30	17.95	0	661	0.00%
2021/09/27	0	0.00	1	18.30	17.95	-1	667	-0.15%
2021/09/24	0	0.00	1	17.55	17.55	-1	669	-0.15%
2021/09/23	0	0.00	0	16.90	16.90	0	669	0.00%
2021/09/22	0	17.20	0	0.00	16.90	0	681	0.00%
2021/09/17	0	17.20	0	0.00	17.20	0	685	0.00%
2021/09/10	1	17.10	0	0.00	17.05	1	705	0.14%
2021/09/07	2	17.53	0	0.00	17.40	2	768	0.26%
2021/09/06	2	17.95	0	0.00	17.75	2	774	0.26%
2021/09/02	0	0.00	2	18.55	18.15	-2	763	-0.26%
2021/09/01	0	18.70	0	0.00	18.35	0	764	0.00%
2021/08/31	2	18.03	0	0.00	17.80	2	763	0.26%
2021/08/26	1	18.40	0	0.00	18.35	1	795	0.13%
2021/08/25	0	0.00	1	18.70	18.55	-1	903	-0.11%
2021/08/24	0	0.00	8	18.09	18.00	-8	915	-0.87%
2021/08/23	8	17.94	0	0.00	17.95	8	917	0.87%
2021/08/20	3	17.75	0	0.00	17.60	3	917	0.33%
2021/08/19	3	17.70	0	0.00	17.55	3	920	0.33%
2021/08/17	1	18.30	2	18.68	18.15	-1	925	-0.11%
2021/08/12	0	0.00	1	18.00	18.15	-1	946	-0.11%
2021/08/11	3	17.98	0	0.00	17.90	3	955	0.31%
2021/08/10	0	0.00	1	18.80	18.75	-1	970	-0.10%
2021/08/09	1	19.00	0	0.00	19.00	1	986	0.10%
2021/08/06	3	19.35	0	0.00	19.35	3	997	0.30%
2021/08/05	3	19.98	3	19.65	19.65	0	1,023	0.00%
2021/08/04	1	20.20	0	0.00	19.75	1	1,049	0.10%
2021/08/03	0	0.00	6	19.86	20.05	-6	1,060	-0.57%
2021/08/02	1	19.10	0	0.00	19.15	1	992	0.10%
2021/07/30	1	19.30	0	0.00	19.10	1	1,002	0.10%
2021/07/29	3	19.23	0	0.00	19.30	3	1,010	0.30%
2021/07/28	3	19.18	1	19.50	19.30	2	1,014	0.20%
2021/07/27	6	20.96	5	20.50	20.30	1	1,021	0.10%
2021/07/23	1	20.50	5	20.42	20.35	-4	974	-0.41%
2021/07/22	0	0.00	4	19.85	19.65	-4	960	-0.42%
2021/07/21	4	19.26	0	0.00	19.05	4	1,086	0.37%
2021/07/14	2	19.13	2	19.83	19.50	0	1,241	0.00%
2021/07/13	0	0.00	5	19.78	19.40	-5	1,227	-0.41%
2021/07/09	1	18.85	0	0.00	18.75	1	1,253	0.08%
2021/07/08	0	19.15	1	19.10	19.10	-1	1,271	-0.08%
2021/07/07	2	19.60	0	0.00	19.00	2	1,293	0.15%
2021/07/06	1	19.50	1	19.35	19.35	0	1,328	0.00%
2021/07/05	0	0.00	5	19.54	19.45	-5	1,418	-0.35%
2021/06/29	8	19.20	1	18.80	18.75	7	1,577	0.44%
2021/06/25	2	19.50	0	0.00	19.50	2	1,583	0.13%
2021/06/18	3	19.72	0	0.00	19.70	3	1,621	0.19%
2021/06/17	1	19.90	0	0.00	20.00	1	1,624	0.06%
2021/06/16	0	0.00	17	20.40	20.70	-17	1,615	-1.05%
2021/06/10	0	0.00	2	18.85	19.05	-2	1,605	-0.12%
2021/06/08	0	0.00	1	18.60	18.50	-1	1,660	-0.06%
2021/06/07	4	18.34	0	0.00	18.35	4	1,718	0.23%
2021/06/04	2	18.90	0	0.00	18.75	2	1,800	0.11%
2021/06/03	10	19.53	0	0.00	19.30	10	1,800	0.56%
2021/06/02	4	19.76	1	20.55	20.00	3	1,790	0.17%
2021/06/01	0	0.00	2	20.23	20.05	-2	1,687	-0.12%
2021/05/31	2	19.53	0	0.00	19.45	2	1,675	0.12%
2021/05/28	1	19.65	0	0.00	19.65	1	1,676	0.06%
2021/05/24	0	0.00	1	18.70	18.75	-1	1,681	-0.06%
2021/05/19	1	17.60	0	0.00	17.75	1	1,733	0.06%
2021/05/14	1	17.25	0	0.00	17.30	1	1,724	0.06%
2021/05/10	6	20.75	0	0.00	20.60	6	1,641	0.37%
2021/05/07	0	0.00	2	21.05	21.40	-2	1,642	-0.12%
2021/05/06	1	20.35	10	21.05	20.20	-9	1,636	-0.55%
2021/05/05	1	21.00	0	0.00	20.60	1	1,630	0.06%
2021/05/04	7	20.79	0	0.00	20.45	7	1,627	0.43%
2021/05/03	6	22.37	0	0.00	21.80	6	1,607	0.37%
2021/04/29	6	23.14	0	0.00	22.90	6	1,598	0.38%
2021/04/28	5	23.74	0	0.00	23.30	5	1,599	0.31%
2021/04/27	9	23.01	14	23.92	24.20	-5	1,594	-0.31%
2021/04/26	3	23.13	0	0.00	23.10	3	1,457	0.21%
2021/04/23	6	22.70	3	23.30	23.10	3	1,457	0.21%
2021/04/22	17	23.88	0	0.00	22.95	17	1,422	1.20%
2021/04/21	7	23.49	7	24.31	24.25	0	1,399	0.00%
2021/04/20	8	23.88	2	24.15	24.25	6	1,312	0.46%
2021/04/19	8	24.56	1	24.20	24.00	7	1,310	0.53%
2021/04/16	5	25.32	2	25.20	25.20	3	1,271	0.24%
2021/04/15	2	25.60	2	25.85	25.70	0	1,276	0.00%
2021/04/14	3	24.78	1	24.95	25.70	2	1,256	0.16%
2021/04/13	3	25.37	1.1	25.55	25.90	1.9	1,261	0.15%
2021/04/12	1	26.05	25	25.77	26.05	-24	1,247	-1.92%
2021/04/09	10	25.53	8	25.48	25.95	2	1,216	0.16%
2021/04/08	2	25.40	0	0.00	25.50	2	1,149	0.17%
2021/04/07	12	25.05	0	0.00	25.20	12	1,139	1.05%
2021/04/06	7	25.26	0	0.00	25.25	7	1,131	0.62%
2021/04/01	2	25.33	19	24.96	25.25	-17	1,108	-1.53%
2021/03/30	1	23.40	0	0.00	23.50	1	989	0.10%
2021/03/29	0	0.00	1	23.95	23.50	-1	984	-0.10%
2021/03/26	3	23.17	0	0.00	23.30	3	979	0.31%
2021/03/25	2	23.52	0	0.00	23.35	2	975	0.21%
2021/03/24	5	23.83	1	24.60	23.75	4	979	0.41%
2021/03/23	4	24.10	0	0.00	23.90	4	971	0.41%
2021/03/18	0	0.00	2	24.55	24.25	-2	971	-0.21%
2021/03/16	1	23.85	8	24.15	23.90	-7	989	-0.71%
2021/03/15	0	25.70	12	24.12	24.10	-12	1,021	-1.17%
2021/03/12	0.1	26.00	5	23.85	24.00	-4.9	1,021	-0.48%
2021/03/11	3	23.42	205	23.44	23.75	-202	1,011	-19.98%	大賣/鉅額交易
2021/03/10	489	24.49	265	24.50	24.50	224	996	22.48%	大買/大賣/鉅額交易
2021/03/09	0	0.00	2	22.20	22.30	-2	1,143	-0.17%
2021/03/03	1	22.75	0	0.00	22.85	1	1,211	0.08%
2021/03/02	0	23.00	0	0.00	23.10	0	1,222	0.00%
2021/02/26	1	23.15	0	0.00	23.40	1	1,242	0.08%
2021/02/25	1	23.50	0	0.00	23.50	1	1,270	0.08%
2021/02/24	5	23.95	2	23.50	23.50	3	1,290	0.23%
2021/02/23	5	24.19	0	0.00	24.10	5	1,336	0.37%
2021/02/22	8	24.24	13	24.98	24.65	-5	1,356	-0.37%
2021/02/19	5	23.86	0	0.00	24.20	5	1,326	0.38%
2021/02/17	1	22.50	6	22.41	22.70	-5	1,392	-0.36%
2021/01/15	4	24.38	0	0.00	23.70	4	1,616	0.25%
2021/01/13	1	25.25	1	25.00	25.00	0	1,622	0.00%
2021/01/06	1	27.45	3	26.90	26.50	-2	1,663	-0.12%
2021/01/05	0	0.00	19	27.05	27.05	-19	1,647	-1.15%
2021/01/04	1	27.00	0	0.00	27.00	1	1,680	0.06%
2020/12/31	19	26.94	0	0.00	26.95	19	1,715	1.11%
2020/12/25	1	26.35	1	26.20	26.20	0	1,713	0.00%
2020/12/24	1	26.35	1	26.20	26.20	0	1,717	0.00%
2020/12/22	1	26.00	0	0.00	26.00	1	1,777	0.06%
2020/12/18	0	0.00	1	27.25	27.25	-1	1,842	-0.05%
2020/12/17	4	26.70	0	0.00	26.75	4	1,872	0.21%
2020/12/15	1	26.65	1	26.15	26.15	0	1,910	0.00%
2020/12/14	1	26.75	0	0.00	26.60	1	1,941	0.05%
2020/12/11	1	26.90	1	25.75	26.30	0	1,985	0.00%
2020/12/10	2	27.95	0	0.00	27.10	2	2,064	0.10%
2020/12/07	0	0.00	68	28.18	28.15	-68	2,292	-2.97%
2020/12/04	11	28.86	0	0.00	28.75	11	2,314	0.48%
2020/12/03	68	30.70	1	29.20	29.30	67	2,294	2.92%
2020/11/30	2	28.75	2	28.40	28.35	0	2,259	0.00%
2020/11/24	6	28.58	6	28.33	28.15	0	2,414	0.00%
2020/11/20	0	0.00	29	28.33	28.70	-29	2,430	-1.19%
2020/11/19	3	28.20	54	28.23	28.20	-51	2,408	-2.12%
2020/11/18	3	28.35	7	27.96	28.35	-4	2,416	-0.17%
2020/11/17	6	27.92	3	28.03	28.15	3	2,480	0.12%
2020/11/16	1	27.00	1	27.20	27.20	0	2,527	0.00%
2020/11/13	20	26.83	0	0.00	26.80	20	2,597	0.77%
2020/11/10	5	26.35	0	0.00	26.20	5	2,921	0.17%
2020/11/06	20	27.03	2	27.00	26.35	18	3,287	0.55%
2020/11/02	52	24.99	16	25.05	25.00	36	3,299	1.09%
2020/10/30	4	25.01	1	25.80	25.00	3	3,336	0.09%
2020/10/29	2	24.78	11	25.00	25.55	-9	3,388	-0.27%
2020/10/28	12	25.90	20	25.90	25.80	-8	3,406	-0.23%
2020/10/27	17	26.03	21	26.08	26.05	-4	3,465	-0.12%
2020/10/26	14	26.57	1	27.10	26.45	13	3,504	0.37%
2020/10/20	0	0.00	1	26.90	26.70	-1	4,326	-0.02%
2020/10/19	12	27.28	7	27.24	26.50	5	4,379	0.11%
2020/10/16	4	25.91	0	0.00	25.55	4	4,499	0.09%
2020/10/15	3	26.37	0	0.00	26.00	3	4,547	0.07%
2020/10/12	0	0.00	1	26.00	26.15	-1	4,650	-0.02%
2020/10/08	0	0.00	2	28.05	27.30	-2	4,665	-0.04%
2020/10/07	2	27.25	0	0.00	27.25	2	4,688	0.04%
2020/09/25	34	26.97	37	26.45	26.25	-3	5,952	-0.05%
2020/09/24	4	27.65	0	0.00	27.35	4	6,373	0.06%
2020/09/22	1	28.30	1	28.55	28.25	0	6,990	0.00%
2020/09/21	0	0.00	1	29.20	29.10	-1	7,095	-0.01%
2020/09/17	3	30.18	0	0.00	29.95	3	7,144	0.04%
2020/09/15	2	31.63	4	31.59	30.65	-2	7,208	-0.03%
2020/09/14	5	31.13	5	30.55	30.70	0	7,299	0.00%
2020/09/11	2	30.05	3	30.57	30.25	-1	7,170	-0.01%
2020/09/10	6	30.28	16	30.10	29.80	-10	7,122	-0.14%
2020/09/08	0	0.00	9	28.60	28.80	-9	7,074	-0.13%
2020/09/07	0	0.00	1	30.30	28.85	-1	7,080	-0.01%
2020/09/04	7	30.63	11	30.27	29.95	-4	7,055	-0.06%
2020/09/03	37	30.13	32	30.40	30.10	5	7,016	0.07%
2020/09/02	19	30.12	19	30.27	31.10	0	6,930	0.00%
2020/09/01	0	0.00	1	28.25	28.30	-1	6,792	-0.01%
2020/08/27	3	27.75	0	0.00	27.40	3	6,824	0.04%
2020/08/26	0	0.00	1	27.85	28.20	-1	6,834	-0.01%
2020/08/25	0	0.00	1	27.60	27.70	-1	6,822	-0.01%
2020/08/24	32	27.44	30	27.65	27.45	2	6,819	0.03%
2020/08/21	71	26.70	71	27.00	27.75	0	6,827	0.00%
2020/08/20	44	26.30	40	26.16	25.80	4	6,782	0.06%
2020/08/19	61	30.26	407	29.05	28.60	-346	6,700	-5.16%	大賣/鉅額交易
2020/08/18	96	31.26	107	31.19	30.85	-11	6,735	-0.16%	大賣/
2020/08/17	79	32.50	34	32.19	31.55	45	6,751	0.67%
2020/08/14	207	32.13	43	32.22	31.80	164	6,747	2.43%	大買/鉅額交易
2020/08/13	177	32.01	75	32.54	33.05	102	6,606	1.54%	大買/鉅額交易
2020/08/12	79	27.52	37	27.51	30.10	42	6,279	0.67%
2020/08/11	18	27.39	16	27.53	27.40	2	6,228	0.03%
2020/08/10	13	28.33	12	28.13	27.75	1	6,268	0.02%
2020/08/07	34	27.95	34	28.13	28.20	0	6,290	0.00%
2020/08/06	48	28.55	50	28.44	28.20	-2	6,313	-0.03%
2020/08/05	18	29.31	10	29.15	29.15	8	6,412	0.12%
2020/08/04	6	28.27	5	28.95	28.85	1	6,458	0.02%
2020/08/03	17	27.99	5	28.20	28.20	12	6,424	0.19%
2020/07/31	35	28.06	35	28.22	28.35	0	6,419	0.00%
2020/07/29	44	26.71	64	27.02	27.30	-20	6,357	-0.31%
2020/07/28	22	28.38	18	27.60	26.60	4	6,282	0.06%
2020/07/27	2	29.95	21	28.94	28.85	-19	6,184	-0.31%
2020/07/24	4	32.50	0	31.80	31.80	4	6,070	0.07%
2020/07/23	1	32.35	0	0.00	31.20	1	5,660	0.02%
2020/07/22	1	32.15	0	0.00	31.75	1	5,608	0.02%
2020/07/21	0	0.00	6	31.01	31.75	-6	5,490	-0.11%
2020/07/20	4	28.20	2	28.80	30.20	2	5,490	0.04%
2020/07/17	3	29.68	2	30.20	29.25	1	5,456	0.02%
2020/07/16	1	28.48	10	30.00	30.55	-9	5,427	-0.17%
2020/07/15	12	30.42	18	31.37	29.55	-6	5,381	-0.11%
2020/07/14	19	31.02	9	31.47	30.75	10	5,345	0.19%
2020/07/13	8	30.95	9	31.62	31.50	-1	5,304	-0.02%
2020/07/10	0	0.00	8	31.50	31.50	-8	5,255	-0.15%
2020/07/09	5	34.54	0	0.00	34.00	5	5,149	0.10%
2020/07/08	2	34.88	2	35.20	35.25	0	5,049	0.00%
2020/07/07	247	36.08	238	36.18	35.35	9	4,966	0.18%	大買/大賣/
2020/07/06	71	35.09	75	34.08	35.30	-4	4,304	-0.09%
2020/07/03	9	31.39	4	31.00	32.10	5	4,067	0.12%
2020/07/02	22	28.27	22	28.90	29.20	0	3,614	0.00%
2020/06/30	6	24.28	7	24.37	24.25	-1	2,928	-0.03%
2020/06/24	8	23.30	8	22.95	23.30	0	2,747	0.00%
2020/06/22	0	0.00	0	23.55	23.45	0	2,670	0.00%
2020/06/19	4	23.19	8	23.93	24.35	-4	2,548	-0.16%
2020/06/16	0	0.00	14	22.15	22.15	-14	2,328	-0.60%
2020/06/15	13	22.02	1	22.05	21.30	12	2,314	0.52%
2020/06/12	0	21.00	0	0.00	21.10	0	2,282	0.00%
2020/06/11	2	21.28	0	0.00	21.10	2	2,307	0.09%
2020/06/09	3	22.33	0	0.00	22.05	3	2,337	0.13%
2020/06/03	5	23.85	5	23.48	23.55	0	2,250	0.00%
2020/06/02	2	23.80	7	24.10	23.35	-5	2,249	-0.22%
2020/05/29	0	0.00	25	23.01	23.50	-25	2,185	-1.14%
2020/05/28	1	23.75	0	0.00	23.25	1	2,163	0.05%
2020/05/27	0	0.00	5	24.90	24.45	-5	2,127	-0.24%
2020/05/26	0	0.00	0	24.40	24.40	0	2,088	0.00%
2020/05/25	0	0.00	2	24.00	24.75	-2	2,046	-0.10%
2020/05/22	3	23.95	1	23.80	23.50	2	1,933	0.10%
2020/05/21	30	23.90	1	23.75	23.90	29	1,837	1.58%
2020/05/18	0	0.00	10	22.54	20.95	-10	1,723	-0.58%
2020/05/15	0.1	22.30	0	0.00	22.45	0.1	1,652	0.00%
2020/05/14	0	0.00	3	23.62	22.50	-3	1,597	-0.19%
2020/05/13	0	0.00	2	23.68	23.90	-2	1,555	-0.13%
2020/05/12	8	23.41	6	23.30	23.80	2	1,517	0.13%
2020/05/11	0	0.00	3	22.27	22.40	-3	1,391	-0.22%
2020/05/07	1	20.30	0	0.00	20.45	1	1,295	0.08%
2020/05/05	0	0.00	1	19.95	19.80	-1	1,278	-0.08%
2020/04/30	1	19.40	1	19.35	19.15	0	1,273	0.00%
2020/04/29	3	18.45	3	18.60	18.90	0	1,251	0.00%
2020/04/28	2	17.10	2	17.30	17.45	0	1,228	0.00%
2020/04/22	0	15.15	0	0.00	15.10	0	1,149	0.00%
2020/04/14	2	15.00	0	0.00	15.05	2	1,285	0.16%
2020/04/13	0	0.00	10	14.57	14.35	-10	1,424	-0.70%
2020/04/10	10	14.70	0	0.00	14.80	10	1,506	0.66%
2020/04/08	0	0.00	7	13.89	14.45	-7	1,647	-0.42%
2020/04/07	0	0.00	1	12.70	13.15	-1	1,951	-0.05%
2020/04/01	0	0.00	1	12.40	12.30	-1	1,989	-0.05%
2020/03/27	5	11.30	0	0.00	11.35	5	2,056	0.24%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/12	3	17.33	0	0.00	17.30	3	2,114	0.14%
2020/03/09	1	19.75	0	0.00	19.30	1	2,079	0.05%
2020/03/05	0	0.00	3	20.10	19.95	-3	2,070	-0.14%
2020/03/04	3	19.70	0	0.00	19.80	3	2,075	0.14%
2020/02/26	1	20.50	0	0.00	20.55	1	2,114	0.05%
2020/02/21	3	21.03	0	0.00	20.95	3	2,151	0.14%
2020/02/20	5	21.53	0	0.00	21.25	5	2,202	0.23%
2020/02/19	0	0.00	1	21.45	21.35	-1	2,210	-0.05%
2020/02/11	2	20.80	3	21.00	20.80	-1	2,270	-0.04%
2020/02/05	1	20.85	0	0.00	20.75	1	2,487	0.04%
2020/02/04	0	0.00	2	20.35	21.10	-2	2,567	-0.08%
2020/01/31	2	22.05	1	21.45	21.45	1	2,600	0.04%
2020/01/30	0	0.00	2	23.00	22.35	-2	2,811	-0.07%
2020/01/15	2	25.35	0	0.00	25.35	2	3,060	0.07%
2020/01/14	8	25.63	8	25.29	25.65	0	3,036	0.00%
2020/01/10	3	24.63	3	24.27	24.15	0	2,959	0.00%
2020/01/07	6	26.07	7	25.50	25.20	-1	2,965	-0.03%
2020/01/06	6	25.33	6	25.60	25.50	0	2,817	0.00%
2020/01/02	0	0.00	31	25.72	25.75	-31	2,654	-1.17%
2019/12/31	38	25.09	10.2	24.98	25.55	27.8	2,553	1.09%
2019/12/30	6	24.03	9	24.03	23.90	-3	2,237	-0.13%
2019/12/27	2	23.53	1	23.80	23.50	1	2,207	0.05%
2019/12/26	1	23.80	1	23.50	23.50	0	2,256	0.00%
2019/12/25	1	23.25	1	23.60	23.60	0	2,248	0.00%
2019/12/24	3	23.68	5	23.83	23.25	-2	2,250	-0.09%
2019/12/23	5	23.37	3	23.20	23.20	2	2,242	0.09%
2019/12/20	2	23.50	2	23.35	23.35	0	2,311	0.00%
2019/12/19	3	23.60	5	23.77	23.40	-2	2,438	-0.08%
2019/12/18	1	23.00	0	0.00	23.05	1	2,398	0.04%
2019/12/17	3	23.40	0	0.00	23.25	3	2,384	0.13%
2019/12/16	2	23.45	3	23.52	23.50	-1	2,375	-0.04%
2019/12/13	1	23.05	1	23.10	23.20	0	2,367	0.00%
2019/12/12	2	23.83	0	0.00	23.25	2	2,349	0.09%
2019/12/11	1	25.20	3	25.02	24.00	-2	2,311	-0.09%
2019/12/06	2	23.93	2	23.80	23.80	0	2,190	0.00%
2019/12/05	0	0.00	1	23.80	23.80	-1	2,186	-0.05%
2019/12/03	1	24.05	0	0.00	24.05	1	2,179	0.05%
2019/12/02	1	23.70	1	23.60	23.60	0	2,178	0.00%
2019/11/29	1	23.90	1	24.50	23.90	0	2,198	0.00%
2019/11/27	1	24.20	0	0.00	24.35	1	2,183	0.05%
2019/11/26	1	23.95	0	0.00	23.90	1	2,162	0.05%
2019/11/25	2	25.00	0	0.00	24.20	2	2,147	0.09%
2019/11/19	10	25.50	1	26.00	25.50	9	2,120	0.42%
2019/11/18	2	25.25	1	24.90	24.90	1	2,062	0.05%
2019/11/15	0	0.00	2	24.68	24.85	-2	2,045	-0.10%
2019/11/13	29	25.13	28	24.96	25.10	1	2,016	0.05%
2019/11/11	17	24.05	1	23.85	23.45	16	1,949	0.82%
2019/11/08	2	24.53	0	0.00	24.95	2	1,925	0.10%
2019/11/06	10	25.00	1	25.10	25.15	9	1,866	0.48%
2019/11/05	5	27.20	2	27.05	26.35	3	1,813	0.17%
2019/11/04	4	27.75	0	0.00	27.60	4	1,767	0.23%
2019/11/01	5	26.31	5	27.00	27.45	0	1,654	0.00%
2019/10/31	0	0.00	4	26.00	25.60	-4	1,565	-0.26%
2019/10/30	4	26.28	1	26.15	26.40	3	1,532	0.20%
2019/10/29	13	26.63	11	26.08	25.85	2	1,464	0.14%
2019/10/28	4	24.61	5	25.03	25.95	-1	1,234	-0.08%
2019/10/25	2	24.15	0	0.00	23.60	2	1,054	0.19%
2019/10/22	0	0.00	1	23.30	22.55	-1	940	-0.11%
2019/10/18	1	22.60	0	0.00	22.60	1	947	0.11%
2019/10/17	12	23.03	9	23.14	23.10	3	928	0.32%
2019/10/16	1	22.10	0	0.00	21.55	1	848	0.12%
2019/10/15	1	22.00	1	21.80	21.80	0	848	0.00%
2019/10/02	0	0.00	1	22.65	22.60	-1	843	-0.12%
2019/09/26	0	0.00	1	22.80	22.30	-1	833	-0.12%
2019/09/25	0	0.00	1	22.70	22.30	-1	787	-0.13%
2019/09/24	1	22.40	1	22.70	22.75	0	705	0.00%
2019/09/23	0	0.00	1	20.35	20.70	-1	570	-0.18%
2019/09/18	1	20.15	1	20.10	20.10	0	580	0.00%
2019/09/17	0	0.00	1	20.05	20.05	-1	586	-0.17%
2019/09/16	0	0.00	1	20.35	20.20	-1	588	-0.17%
2019/09/12	1	20.40	0	0.00	20.55	1	594	0.17%
2019/09/09	3	21.27	2	21.05	21.05	1	629	0.16%
2019/09/06	2	21.20	2	21.05	21.05	0	678	0.00%
2019/09/05	0	0.00	1	21.45	21.05	-1	675	-0.15%
2019/09/04	2	21.15	1	21.10	21.10	1	681	0.15%
2019/08/27	2	20.28	2	20.10	20.15	0	636	0.00%
2019/08/06	0	0.00	3	19.17	19.40	-3	604	-0.50%
2019/07/24	4	22.95	0	0.00	22.75	4	573	0.70%
2019/07/10	0	0.00	2	23.15	22.15	-2	602	-0.33%
2019/07/09	0	0.00	15	22.07	22.00	-15	611	-2.45%
2019/07/08	10	22.60	0	0.00	22.25	10	614	1.63%
2019/07/05	5	22.73	24	23.08	22.70	-19	606	-3.13%
2019/07/04	12	21.75	0	0.00	21.40	12	556	2.16%
2019/07/03	0	0.00	1	21.50	21.35	-1	571	-0.17%
2019/07/01	2	21.35	1	21.20	21.25	1	584	0.17%
2019/06/25	10	20.85	0	0.00	20.65	10	601	1.66%
2019/06/19	5	21.45	0	0.00	21.20	5	658	0.76%
2019/05/16	0	0.00	2	20.80	20.35	-2	1,407	-0.14%
2019/04/18	2	25.60	0	0.00	25.15	2	1,458	0.14%
2019/03/04	0	0.00	1	28.15	28.45	-1	1,556	-0.06%
2019/02/27	0	0.00	1	27.75	28.10	-1	1,531	-0.07%
2019/02/26	1	28.55	0	0.00	28.10	1	1,509	0.07%
2019/02/25	1	27.70	0	0.00	28.50	1	1,456	0.07%
2019/02/22	10	27.43	10	27.60	27.15	0	1,379	0.00%
2019/02/21	1	26.60	0	0.00	27.15	1	1,278	0.08%
2019/02/20	0	0.00	10	24.90	24.95	-10	1,096	-0.91%
2019/02/19	0	0.00	1	22.65	22.70	-1	1,003	-0.10%
2019/02/12	0	0.00	1	23.35	23.25	-1	1,025	-0.10%
2019/01/22	0	0.00	3	21.90	21.80	-3	1,018	-0.29%
2019/01/18	2	22.45	0	0.00	21.85	2	1,009	0.20%
2019/01/16	0	0.00	1	22.60	22.50	-1	1,008	-0.10%
2019/01/15	0	0.00	1	22.70	22.70	-1	1,001	-0.10%
2019/01/11	10	23.15	7	22.65	22.65	3	980	0.31%
2019/01/10	14	23.23	14	23.52	23.45	0	962	0.00%
2019/01/09	2	23.45	2	24.50	22.90	0	942	0.00%
2019/01/08	7	23.44	5	23.35	23.50	2	895	0.22%
2019/01/07	10	23.90	2	24.85	23.90	8	880	0.91%
2019/01/03	5	23.20	3	23.00	23.00	2	812	0.25%
2018/12/18	0	0.00	8	20.24	20.00	-8	596	-1.34%
2018/12/17	0	0.00	1	20.95	20.95	-1	588	-0.17%
2018/12/14	2	21.25	0	0.00	21.35	2	584	0.34%
2018/12/13	4	21.83	0	0.00	21.75	4	577	0.69%
2018/12/11	3	20.45	0	0.00	20.45	3	540	0.55%
2018/12/07	0	0.00	1	21.35	21.10	-1	496	-0.20%
2018/12/06	1	19.30	0	0.00	19.45	1	466	0.21%
2018/11/28	0	0.00	5	19.30	19.30	-5	370	-1.35%
2018/11/19	0	0.00	5	17.80	17.90	-5	354	-1.41%
2018/11/09	5	17.90	0	0.00	18.15	5	377	1.33%
2018/11/08	0	0.00	2	18.25	18.50	-2	354	-0.56%
2018/11/05	5	16.35	0	0.00	16.35	5	340	1.47%
2018/10/25	0	0.00	4	16.70	15.55	-4	336	-1.19%
2018/10/15	1	16.05	0	0.00	16.05	1	345	0.29%
2018/10/11	1	17.30	0	0.00	17.30	1	391	0.26%
2018/09/11	1	19.85	0	0.00	19.95	1	654	0.15%
2018/09/10	1	20.00	0	0.00	20.25	1	664	0.15%
2018/09/03	0	0.00	5	23.15	22.50	-5	819	-0.61%
2018/08/23	0	0.00	1	21.60	22.60	-1	1,301	-0.08%
2018/08/22	1	21.40	0	0.00	21.35	1	1,294	0.08%
2018/08/20	7	20.87	0	0.00	20.60	7	1,355	0.52%
2018/08/16	0	0.00	3	22.23	22.25	-3	1,342	-0.22%
2018/07/12	0	0.00	5	25.70	25.70	-5	1,321	-0.38%
2018/07/10	5	25.40	0	0.00	25.65	5	1,339	0.37%
2018/07/05	2	26.75	2	25.80	25.60	0	1,355	0.00%
2018/06/15	1	29.90	2	29.38	29.35	-1	1,359	-0.07%
2018/06/13	3	30.50	0	0.00	29.65	3	1,335	0.22%
2018/06/12	1	30.65	2	30.50	30.60	-1	1,302	-0.08%
2018/06/08	1	31.25	1	31.95	30.70	0	1,223	0.00%
2018/05/04	0	0.00	1	24.50	24.40	-1	961	-0.10%
2018/05/03	1	24.00	0	0.00	24.10	1	982	0.10%
2018/04/30	2	23.85	0	0.00	23.90	2	1,034	0.19%
2018/04/26	1	24.70	0	0.00	24.40	1	1,029	0.10%
2018/03/28	1	30.90	0	0.00	30.80	1	1,362	0.07%
2018/03/27	1	30.05	19	29.92	30.55	-18	1,417	-1.27%
2018/03/22	1	29.55	0	0.00	28.95	1	1,480	0.07%
2018/03/21	8	29.35	15	29.38	29.05	-7	1,477	-0.47%
2018/03/20	43	29.11	10	29.00	29.10	33	1,499	2.20%
2018/03/19	90	29.28	5	29.45	29.20	85	1,543	5.51%
2018/03/16	122	29.33	18	29.32	29.35	104	1,559	6.67%	大買/鉅額交易
2018/03/15	33	29.34	0	0.00	29.35	33	1,590	2.07%
2018/03/13	41	29.71	1	29.70	29.75	40	1,711	2.34%
2018/03/12	228	29.79	0	0.00	29.55	228	1,778	12.82%	大買/鉅額交易
2018/03/06	3	28.90	0	0.00	28.70	3	2,586	0.12%
2018/03/01	0	0.00	155	29.32	29.20	-155	2,912	-5.32%	大賣/鉅額交易
2018/02/27	0	0.00	100	29.80	29.70	-100	2,961	-3.38%
2018/02/26	0	0.00	100	29.64	29.50	-100	2,958	-3.38%
2018/02/23	0	0.00	70	29.63	29.50	-70	2,959	-2.37%
2018/02/22	0	0.00	75	29.71	29.60	-75	2,953	-2.54%
2018/02/06	1	31.00	0	0.00	30.65	1	2,903	0.03%
2018/02/05	4	33.98	0	0.00	33.95	4	2,875	0.14%
2018/02/01	0	0.00	4	36.50	36.05	-4	2,876	-0.14%
2018/01/26	0	0.00	1	35.80	35.15	-1	2,757	-0.04%
2018/01/19	0	33.05	0	0.00	33.05	0	2,689	0.00%
2018/01/17	0	0.00	1	33.45	33.45	-1	2,684	-0.04%
2018/01/16	2	34.20	0	0.00	33.75	2	2,679	0.07%
2018/01/11	0	0.00	2	32.73	33.65	-2	2,656	-0.08%
2018/01/05	1	35.30	0	0.00	34.90	1	2,605	0.04%
2018/01/04	11	35.17	0	0.00	35.10	11	2,596	0.42%
2018/01/03	0	0.00	30	34.54	34.15	-30	2,574	-1.17%
2018/01/02	0	0.00	5	34.90	34.80	-5	2,556	-0.20%