裕隆 (2201)-群益金鼎-板橋券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
71.5
漲跌
▲0.1
漲幅
+0.14%
成交量
6,646張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

裕隆 (2201)籌碼相關－群益金鼎-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	3	71.30	71.40	-3	5,829	-0.05%
2024/05/27	0.1	71.50	0.1	71.30	71.70	0	5,833	0.00%
2024/05/24	3.1	70.33	0	0.00	70.90	3.1	5,813	0.05%
2024/05/23	1	71.00	0	0.00	70.50	1	5,814	0.02%
2024/05/22	0.3	71.10	0	0.00	70.90	0.3	5,831	0.01%
2024/05/21	10.1	70.60	0	0.00	70.50	10.1	5,838	0.17%
2024/05/17	0	0.00	1	71.40	71.00	-1	5,858	-0.02%
2024/05/16	0.3	71.90	1	70.90	71.80	-0.7	5,938	-0.01%
2024/05/15	0.1	71.70	0	0.00	71.40	0.1	5,893	0.00%
2024/05/14	0.4	72.50	5	71.80	71.60	-4.6	5,851	-0.08%
2024/05/13	1	72.50	1	73.10	72.50	0	5,807	0.00%
2024/05/10	7.5	72.93	4	73.43	73.10	3.5	5,750	0.06%
2024/05/09	3	75.40	10	75.32	75.00	-7	5,542	-0.13%
2024/05/08	1.2	74.98	17	75.36	76.30	-15.8	5,340	-0.30%
2024/05/07	6.2	73.21	9	72.38	73.80	-2.8	5,104	-0.05%
2024/05/06	4	73.93	11.3	74.01	73.60	-7.3	4,986	-0.15%
2024/05/03	3.1	71.41	1.1	73.15	73.70	2	4,803	0.04%
2024/05/02	1	69.00	1	69.40	70.50	0	4,522	0.00%
2024/04/29	1.1	69.29	0	0.00	69.30	1.1	4,426	0.02%
2024/04/23	3	68.90	3	67.50	67.50	0	4,493	0.00%
2024/04/22	0	0.00	1	68.10	67.80	-1	4,508	-0.02%
2024/04/19	1	67.30	0	0.00	66.90	1	4,450	0.02%
2024/04/18	0	0.00	1	68.20	69.30	-1	4,372	-0.02%
2024/04/17	1	67.60	0	0.00	67.40	1	4,297	0.02%
2024/04/16	0.1	67.60	0	0.00	67.40	0.1	4,327	0.00%
2024/04/09	0	0.00	1	70.00	69.10	-1	4,375	-0.02%
2024/04/08	0	0.00	2.1	68.93	70.00	-2.1	4,361	-0.05%
2024/04/03	0.1	66.90	0	0.00	66.70	0.1	4,271	0.00%
2024/04/02	0.1	67.80	0.1	68.10	67.80	0	4,291	0.00%
2024/03/28	1	67.80	0	0.00	68.20	1	4,347	0.02%
2024/03/26	0.4	68.03	3	68.60	67.10	-2.6	4,634	-0.06%
2024/03/25	1	68.40	3	69.40	68.10	-2	4,637	-0.04%
2024/03/22	2	68.40	1	68.30	68.30	1	4,690	0.02%
2024/03/21	8	67.91	0	0.00	67.80	8	4,792	0.17%
2024/03/20	3	67.70	0	0.00	67.70	3	4,949	0.06%
2024/03/19	4	68.78	0	0.00	68.30	4	4,983	0.08%
2024/03/18	1	68.80	1	69.20	69.50	0	5,136	0.00%
2024/03/13	6	70.30	0	0.00	69.70	6	5,145	0.12%
2024/03/11	0	0.00	1	66.80	67.60	-1	4,959	-0.02%
2024/03/08	2.3	68.43	2	68.10	67.10	0.3	4,948	0.01%
2024/03/04	0	0.00	1	70.60	70.80	-1	4,943	-0.02%
2024/03/01	1	70.90	1	71.50	70.70	0	4,936	0.00%
2024/02/29	3.7	69.40	2	69.20	70.70	1.7	4,946	0.03%
2024/02/27	3	70.10	0	0.00	69.40	3	4,902	0.06%
2024/02/26	1	70.50	0	0.00	70.60	1	4,906	0.02%
2024/02/23	1	71.50	0	0.00	71.20	1	4,978	0.02%
2024/02/22	5	71.00	0	0.00	70.90	5	5,036	0.10%
2024/02/19	1	72.20	5	71.00	72.20	-4	5,303	-0.08%
2024/02/16	5	69.90	1	70.00	69.90	4	5,334	0.07%
2024/02/15	2	68.85	0	0.00	68.70	2	5,342	0.04%
2024/02/02	2	69.65	0	0.00	69.10	2	5,451	0.04%
2024/02/01	1	70.40	0	70.30	70.70	1	5,480	0.02%
2024/01/25	1	70.40	0	0.00	69.70	1	5,675	0.02%
2024/01/24	1	70.60	1	71.00	70.80	0	5,723	0.00%
2024/01/22	3	68.77	0	0.00	68.60	3	5,904	0.05%
2024/01/19	2	68.30	2	69.00	69.10	0	6,009	0.00%
2024/01/18	0	0.00	6	67.85	68.50	-6	6,091	-0.10%
2024/01/17	3.1	68.69	1	67.90	67.70	2.1	6,163	0.03%
2024/01/15	0	70.90	0	0.00	70.90	0	6,215	0.00%
2024/01/12	0	71.20	0	0.00	70.70	0	6,435	0.00%
2024/01/10	6	69.82	3	70.00	70.20	3	6,941	0.04%
2024/01/09	3.2	71.01	0	0.00	70.90	3.2	7,154	0.04%
2024/01/05	0.1	72.54	0	0.00	72.40	0.1	8,913	0.00%
2024/01/04	1	72.81	0	0.00	72.60	1	9,230	0.01%
2024/01/03	1	73.70	1	73.90	73.10	0	9,285	0.00%
2024/01/02	0	75.10	1	75.30	74.80	-1	9,265	-0.01%
2023/12/29	0	0.00	2	75.10	74.80	-2	9,295	-0.02%
2023/12/28	2	73.90	9	74.17	74.60	-7	9,415	-0.07%
2023/12/27	1	73.20	0	0.00	73.30	1	9,442	0.01%
2023/12/25	4	72.80	1	72.80	72.80	3	9,755	0.03%
2023/12/22	1.1	73.74	0	0.00	72.20	1.1	9,944	0.01%
2023/12/21	5	72.60	0	0.00	72.70	5	9,849	0.05%
2023/12/20	1	74.10	2	74.30	74.10	-1	9,898	-0.01%
2023/12/19	5	74.00	3	73.90	74.00	2	9,935	0.02%
2023/12/18	6	74.53	0	0.00	74.40	6	9,995	0.06%
2023/12/15	9	76.01	0	0.00	75.50	9	10,188	0.09%
2023/12/14	3	76.50	10	77.18	77.30	-7	10,213	-0.07%
2023/12/13	12.1	76.42	0	0.00	76.00	12.1	10,171	0.12%
2023/12/12	0	0.00	2	78.45	77.80	-2	10,053	-0.02%
2023/12/11	0	0.00	14	77.94	78.00	-14	10,108	-0.14%
2023/12/07	2	77.45	1	78.00	77.60	1	10,186	0.01%
2023/12/06	1	77.90	1	77.70	77.80	0	10,240	0.00%
2023/12/04	3	76.77	0	0.00	76.50	3	10,336	0.03%
2023/12/01	3	77.07	0	0.00	77.10	3	10,458	0.03%
2023/11/30	3	76.73	0	0.00	76.90	3	10,662	0.03%
2023/11/29	5	78.00	0	0.00	77.90	5	11,171	0.04%
2023/11/27	2	77.80	2	78.70	77.10	0	11,759	0.00%
2023/11/24	0	0.00	1	78.50	78.50	-1	12,164	-0.01%
2023/11/22	7	77.93	0	0.00	77.70	7	12,453	0.06%
2023/11/21	1	79.00	10	79.04	79.00	-9	12,370	-0.07%
2023/11/20	4	78.10	0	0.00	78.00	4	12,279	0.03%
2023/11/17	0	0.00	6	80.05	80.20	-6	12,116	-0.05%
2023/11/16	1	79.30	1	78.90	79.10	0	12,025	0.00%
2023/11/15	1	80.30	2	78.75	78.50	-1	11,968	-0.01%
2023/11/14	1	77.90	1	77.80	77.90	0	11,858	0.00%
2023/11/13	1	77.10	1	77.50	77.60	0	11,869	0.00%
2023/11/10	3	77.40	0	0.00	77.10	3	11,883	0.03%
2023/11/06	1	79.20	1	78.60	78.80	0	12,036	0.00%
2023/11/03	1	79.20	1	77.80	78.20	0	12,143	0.00%
2023/11/02	0	0.00	21	77.18	77.40	-21	12,086	-0.17%
2023/10/31	2	75.60	1	78.00	74.10	1	11,946	0.01%
2023/10/30	2	76.85	6	76.90	76.90	-4	11,861	-0.03%
2023/10/27	4	78.10	0	0.00	77.30	4	11,890	0.03%
2023/10/26	5	79.10	0	0.00	78.20	5	11,957	0.04%
2023/10/25	5	80.60	3	81.03	80.10	2	11,962	0.02%
2023/10/24	1	78.60	1	78.40	79.00	0	12,043	0.00%
2023/10/23	5	78.12	1	78.80	77.80	4	12,066	0.03%
2023/10/20	15	79.11	2	79.50	79.10	13	12,142	0.11%
2023/10/19	3	80.37	3	80.40	81.40	0	12,052	0.00%
2023/10/18	6	80.72	1	83.10	80.10	5	12,069	0.04%
2023/10/17	13	82.28	3	82.30	81.10	10	11,808	0.08%
2023/10/16	21	84.87	12	85.61	83.00	9	11,705	0.08%
2023/10/13	34	87.28	49.1	87.99	85.10	-15.1	11,340	-0.13%
2023/10/12	12	83.27	35	83.11	84.00	-23	10,331	-0.22%
2023/10/11	1	78.70	0	0.00	78.80	1	10,484	0.01%
2023/10/06	1	79.00	0	0.00	78.90	1	10,709	0.01%
2023/10/05	5	78.52	0	0.00	78.40	5	10,747	0.05%
2023/10/04	6	78.95	12.1	78.74	78.40	-6.1	10,777	-0.06%
2023/10/03	10	81.40	0	0.00	80.50	10	10,670	0.09%
2023/10/02	7	82.30	1	82.00	82.00	6	10,679	0.06%
2023/09/28	8	84.48	11	83.90	83.00	-3	10,776	-0.03%
2023/09/27	9.5	85.39	24	84.93	86.00	-14.5	10,746	-0.13%
2023/09/26	1	83.90	0	0.00	83.70	1	10,621	0.01%
2023/09/25	28	84.84	33	84.51	84.30	-5	10,678	-0.05%
2023/09/22	14	80.37	11	81.27	82.50	3	10,638	0.03%
2023/09/21	10	81.33	1	81.40	80.60	9	10,613	0.08%
2023/09/20	29	84.66	8	84.55	82.20	21	10,624	0.20%
2023/09/19	4	84.73	25	84.72	84.60	-21	10,450	-0.20%
2023/09/14	0	0.00	2	84.50	83.80	-2	10,412	-0.02%
2023/09/13	0	0.00	2	83.00	83.90	-2	10,425	-0.02%
2023/09/12	1	81.80	1	81.20	81.30	0	10,631	0.00%
2023/09/11	2	81.50	0	0.00	81.20	2	10,647	0.02%
2023/09/08	8	83.46	5	83.08	82.60	3	10,628	0.03%
2023/09/07	1	83.30	0	0.00	84.50	1	10,632	0.01%
2023/09/06	22	83.57	0	0.00	83.20	22	10,618	0.21%
2023/09/05	19	85.05	33	84.45	85.20	-14	10,593	-0.13%
2023/09/04	22	86.98	30	87.06	85.70	-8	10,510	-0.08%
2023/09/01	7	85.14	19	84.93	85.30	-12	9,982	-0.12%
2023/08/31	22	83.79	4	83.90	83.40	18	9,779	0.18%
2023/08/30	18	82.46	25.7	82.74	83.70	-7.7	9,882	-0.08%
2023/08/29	10	79.05	10	78.87	79.80	0	9,712	0.00%
2023/08/28	6	76.65	6	76.20	75.70	0	10,084	0.00%
2023/08/24	0	0.00	2	74.50	74.50	-2	11,432	-0.02%
2023/08/22	1	75.30	0	0.00	74.30	1	11,663	0.01%
2023/08/17	2	73.70	0	0.00	75.60	2	12,610	0.02%
2023/08/16	1	73.50	0	0.00	73.20	1	12,960	0.01%
2023/08/15	2	75.20	0	0.00	74.30	2	13,037	0.02%
2023/08/14	6	75.40	0	0.00	73.40	6	13,253	0.05%
2023/08/11	2	77.70	2	78.25	77.50	0	13,487	0.00%
2023/08/10	0	0.00	0.6	78.21	77.90	-0.6	13,636	0.00%
2023/08/09	0	0.00	3	81.60	79.20	-3	13,659	-0.02%
2023/08/08	1	80.00	5	79.88	79.70	-4	13,666	-0.03%
2023/08/04	0	0.00	1	80.70	80.70	-1	13,957	-0.01%
2023/08/02	8	81.20	12	81.05	80.10	-4	13,997	-0.03%
2023/08/01	3	81.50	6	81.13	81.00	-3	13,969	-0.02%
2023/07/31	2	82.10	8.1	83.23	82.00	-6.1	13,957	-0.04%
2023/07/28	1	81.20	1	80.90	81.60	0	13,918	0.00%
2023/07/27	0	0.00	3	80.57	81.00	-3	13,982	-0.02%
2023/07/25	1	79.30	1	77.30	79.80	0	13,936	0.00%
2023/07/24	2	76.35	2	76.30	76.20	0	13,873	0.00%
2023/07/21	3	77.67	0	0.00	77.40	3	13,893	0.02%
2023/07/20	2	78.20	0	0.00	78.20	2	14,010	0.01%
2023/07/19	11	79.55	0	0.00	79.00	11	13,983	0.08%
2023/07/18	9.1	82.02	2	81.90	80.20	7.1	14,165	0.05%
2023/07/17	5.1	84.36	5	84.90	84.40	0.1	14,604	0.00%
2023/07/14	14	86.89	14	86.58	85.50	0	15,027	0.00%
2023/07/13	2	84.05	3	82.97	84.00	-1	15,484	-0.01%
2023/07/12	1	80.20	0	0.00	80.20	1	15,701	0.01%
2023/07/10	0	82.00	0	0.00	81.30	0	16,401	0.00%
2023/07/06	1	82.90	12	83.87	83.50	-11	16,360	-0.07%
2023/07/05	11.6	81.99	1	82.50	81.80	10.6	16,184	0.07%
2023/07/04	1	82.80	1	82.40	82.40	0	16,023	0.00%
2023/06/30	27	81.27	20	82.60	82.60	7	15,975	0.04%
2023/06/29	20	81.30	20	80.60	80.50	0	15,906	0.00%
2023/06/27	1	80.70	0	0.00	79.40	1	15,857	0.01%
2023/06/21	5	82.68	0	0.00	82.00	5	16,007	0.03%
2023/06/20	3	82.50	2	82.80	83.10	1	16,009	0.01%
2023/06/19	1	83.50	3	83.40	83.40	-2	16,067	-0.01%
2023/06/16	6	86.55	6	84.00	83.70	0	16,268	0.00%
2023/06/15	3	87.43	0	0.00	87.70	3	16,050	0.02%
2023/06/14	1	87.20	0	0.00	87.40	1	16,092	0.01%
2023/06/13	0	0.00	0	88.10	87.10	0	16,261	0.00%
2023/06/12	1	87.31	0	0.00	86.80	1	16,486	0.01%
2023/06/09	1	87.80	0	88.00	87.80	1	16,587	0.01%
2023/06/08	0	88.05	0	0.00	87.10	0	16,894	0.00%
2023/06/07	0	89.20	0	0.00	89.70	0	17,277	0.00%
2023/06/06	0	90.50	0	0.00	88.50	0	17,427	0.00%
2023/06/05	0	92.38	0	0.00	90.60	0	17,463	0.00%
2023/06/02	4	90.43	5	90.86	90.60	-1	17,273	-0.01%
2023/06/01	0	0.00	4	90.25	89.60	-4	17,110	-0.02%
2023/05/31	5	86.14	5	86.48	87.60	0	16,730	0.00%
2023/05/30	49	87.74	46	87.56	86.60	3	16,779	0.02%
2023/05/26	5	82.21	5	83.00	82.20	0	16,720	0.00%
2023/05/25	1	85.16	1	84.30	83.40	0	16,790	0.00%
2023/05/24	0	0.00	2	83.90	85.30	-2	16,784	-0.01%
2023/05/23	2	84.20	2	85.10	83.70	0	16,779	0.00%
2023/05/22	0	0.00	12	83.28	84.20	-12	16,625	-0.07%
2023/05/19	1	81.79	0	0.00	80.40	1	16,605	0.01%
2023/05/18	2	80.70	3	81.33	81.80	-1	17,232	-0.01%
2023/05/17	2	80.25	3	82.10	81.10	-1	17,202	-0.01%
2023/05/16	0	0.00	3	78.37	79.60	-3	16,929	-0.02%
2023/05/15	4	77.60	2	77.50	76.70	2	16,975	0.01%
2023/05/12	3.1	77.09	10	75.98	78.30	-6.9	17,522	-0.04%
2023/05/11	3.1	77.09	10	75.98	75.90	-6.9	17,605	-0.04%
2023/05/10	0	0.00	1	79.10	79.10	-1	17,858	-0.01%
2023/05/08	3	77.27	3	77.93	78.10	0	18,373	0.00%
2023/05/04	1	76.90	1	77.40	77.80	0	20,127	0.00%
2023/05/03	3	77.98	0	0.00	77.60	3	20,629	0.01%
2023/05/02	4	80.50	1	80.00	80.00	3	21,995	0.01%
2023/04/28	0	0.00	2	80.85	80.60	-2	22,329	-0.01%
2023/04/27	1	79.20	0	0.00	80.50	1	22,911	0.00%
2023/04/26	0	0.00	1	79.60	79.80	-1	23,222	0.00%
2023/04/25	6	79.20	7	79.90	78.50	-1	23,224	0.00%
2023/04/24	0	79.70	0	0.00	80.90	0	23,268	0.00%
2023/04/21	5	80.98	7	81.04	80.30	-2	23,333	-0.01%
2023/04/20	1	78.92	1	80.40	82.00	0	23,300	0.00%
2023/04/19	4	84.27	5	84.44	83.20	-1	23,430	0.00%
2023/04/18	17	84.22	19	84.57	85.70	-2	23,376	-0.01%
2023/04/17	7	80.71	3	81.10	81.80	4	22,746	0.02%
2023/04/14	8	77.86	5	78.80	79.10	3	22,664	0.01%
2023/04/13	4	76.38	7	78.24	77.60	-3	22,469	-0.01%
2023/04/07	1	74.00	1	74.60	74.30	0	22,682	0.00%
2023/04/06	2	73.30	0	0.00	73.70	2	22,946	0.01%
2023/03/31	0	75.70	0	0.00	75.20	0	23,097	0.00%
2023/03/28	2	74.60	11	74.80	74.50	-9	24,135	-0.04%
2023/03/27	6	76.08	0.5	76.95	75.50	5.6	24,251	0.02%
2023/03/23	0	0.00	5.1	76.50	77.50	-5.1	24,792	-0.02%
2023/03/22	16.1	77.39	13	78.00	76.40	3.1	25,520	0.01%
2023/03/21	3	77.83	2	78.40	77.30	1	25,958	0.00%
2023/03/17	5	75.20	0	0.00	75.70	5	26,757	0.02%
2023/03/16	8	74.64	7	75.50	73.90	1	27,143	0.00%
2023/03/15	11	77.15	10	77.40	75.90	1	27,463	0.00%
2023/03/14	7	75.17	6	75.07	75.50	1	27,639	0.00%
2023/03/13	7	73.96	14	74.84	76.00	-7	27,805	-0.03%
2023/03/10	6	73.77	2	72.75	72.40	4	28,035	0.01%
2023/03/09	18	77.17	8	76.20	76.00	10	28,440	0.04%
2023/03/08	9	77.50	2	77.60	77.60	7	29,589	0.02%
2023/03/07	1	79.40	2	79.15	79.20	-1	31,679	0.00%
2023/03/06	2	79.00	2	78.90	79.00	0	32,545	0.00%
2023/03/03	13	78.52	25.8	78.61	78.10	-12.8	33,580	-0.04%
2023/03/02	21.8	79.35	20	79.26	78.80	1.8	33,809	0.01%
2023/03/01	18.2	82.46	11	82.04	81.60	7.2	34,331	0.02%
2023/02/24	40.2	82.10	25	81.72	81.30	15.2	34,926	0.04%
2023/02/23	6	79.03	4	78.85	80.00	2	35,006	0.01%
2023/02/22	12	78.75	4	78.40	78.10	8	35,078	0.02%
2023/02/21	16	81.59	18	81.17	80.90	-2	35,210	-0.01%
2023/02/20	9	80.18	18	80.12	80.60	-9	35,453	-0.03%
2023/02/17	4	80.45	1	81.80	80.00	3	36,109	0.01%
2023/02/16	8.1	81.39	9	82.13	81.50	-0.9	36,232	0.00%
2023/02/15	1	78.50	1	78.70	77.90	0	35,580	0.00%
2023/02/14	1	77.20	1	77.40	77.20	0	35,384	0.00%
2023/02/13	13	78.23	12	77.51	77.50	1	35,365	0.00%
2023/02/10	20	78.79	23	78.77	79.00	-3	35,162	-0.01%
2023/02/09	2	77.70	1	78.20	76.90	1	34,580	0.00%
2023/02/08	32	77.36	34	76.90	77.80	-2	34,426	-0.01%
2023/02/07	11	77.96	12	77.80	77.80	-1	34,045	0.00%
2023/02/06	5	78.18	5	78.38	77.50	0	33,809	0.00%
2023/02/03	39	79.42	44	79.93	78.10	-5	33,486	-0.01%
2023/02/02	38	81.16	36	80.40	79.50	2	32,779	0.01%
2023/02/01	43	82.87	45	84.03	84.50	-2	31,891	-0.01%
2023/01/31	30	80.31	29	79.99	82.90	1	31,435	0.00%
2023/01/30	2	76.20	5.2	75.75	78.10	-3.2	30,031	-0.01%
2023/01/17	18.1	70.48	15	70.11	71.00	3.1	29,893	0.01%
2023/01/16	5	68.82	9	68.66	69.20	-4	29,626	-0.01%
2023/01/13	2	66.90	9	66.76	66.80	-7	29,718	-0.02%
2023/01/12	9	66.53	7	67.03	66.20	2	29,684	0.01%
2023/01/11	5	67.42	8	66.86	66.50	-3	29,471	-0.01%
2023/01/10	6	68.02	4	68.38	67.20	2	29,388	0.01%
2023/01/09	11	67.92	10	68.38	68.20	1	29,198	0.00%
2023/01/06	12	66.26	10	66.26	66.20	2	28,481	0.01%
2023/01/05	2	65.80	2	65.65	65.70	0	27,989	0.00%
2023/01/04	7	65.49	6	63.83	65.70	1	27,698	0.00%
2023/01/03	2	63.30	0	0.00	63.20	2	27,350	0.01%
2022/12/30	2	61.90	2	62.35	62.00	0	27,175	0.00%
2022/12/29	1	59.80	1	60.30	61.40	0	27,061	0.00%
2022/12/28	1	61.80	0	0.00	61.60	1	26,892	0.00%
2022/12/27	10	61.20	10	61.90	61.90	0	26,747	0.00%
2022/12/26	10	59.97	11	59.98	61.10	-1	26,468	0.00%
2022/12/23	3	58.97	3	58.70	59.10	0	26,197	0.00%
2022/12/22	12	60.87	12	60.05	59.70	0	25,954	0.00%
2022/12/21	22	61.65	21.1	60.90	60.00	0.9	25,720	0.00%
2022/12/20	6	61.85	5.2	62.01	61.40	0.8	25,370	0.00%
2022/12/19	4	64.40	3	64.30	64.20	1	24,857	0.00%
2022/12/16	7	64.81	7	64.83	64.10	0	24,654	0.00%
2022/12/15	10.2	67.88	109	66.83	66.50	-98.8	24,382	-0.41%	大賣/
2022/12/14	158	67.67	60.4	68.16	66.80	97.6	23,822	0.41%	大買/
2022/12/13	5	65.36	7.4	65.81	65.00	-2.4	23,062	-0.01%
2022/12/12	12.1	66.45	8	66.35	66.60	4.1	22,467	0.02%
2022/12/09	15	62.25	14	62.67	62.30	1	21,593	0.00%
2022/12/08	4	62.33	4	62.28	63.00	0	21,338	0.00%
2022/12/07	5	64.24	7	63.84	63.40	-2	20,901	-0.01%
2022/12/06	23	64.89	5	65.16	64.90	18	20,373	0.09%
2022/12/05	0	0.00	16	66.71	66.90	-16	19,893	-0.08%
2022/12/02	1	65.90	4	67.95	66.70	-3	19,576	-0.02%
2022/12/01	13	67.15	7.1	67.39	67.90	5.9	18,949	0.03%
2022/11/30	58	65.04	62	64.83	65.20	-4	18,126	-0.02%
2022/11/29	58	66.21	72	65.69	63.70	-14	16,812	-0.08%
2022/11/28	40	62.51	22	61.84	64.80	18	14,714	0.12%
2022/11/25	39	60.08	43.1	59.66	60.60	-4.1	14,089	-0.03%
2022/11/24	0.1	57.20	1	56.90	57.70	-0.9	12,958	-0.01%
2022/11/23	35	55.74	17	56.74	57.10	18	12,521	0.14%
2022/11/22	21	54.72	21	54.61	54.90	0	11,541	0.00%
2022/11/21	18	51.72	29.1	51.85	54.10	-11.1	10,587	-0.10%
2022/11/17	1.1	51.27	2.1	51.44	50.20	-1	9,704	-0.01%
2022/11/16	15.1	49.72	9	50.90	50.90	6.1	9,257	0.07%
2022/11/15	13	49.47	22.1	50.21	51.10	-9.1	8,791	-0.10%
2022/11/14	1	48.80	12	46.00	49.50	-11	7,961	-0.14%
2022/11/10	10	44.55	10	44.55	44.40	0	7,462	0.00%
2022/11/07	15	45.68	5	45.80	45.75	10	7,330	0.14%
2022/11/04	2	44.00	4	44.25	45.05	-2	7,310	-0.03%
2022/11/03	3	44.53	0	0.00	44.45	3	7,270	0.04%
2022/11/01	16	45.54	2	45.53	45.60	14	7,586	0.18%
2022/10/31	15	46.00	17	45.64	45.60	-2	7,566	-0.03%
2022/10/28	1	46.45	3	45.87	45.75	-2	7,556	-0.03%
2022/10/27	2	45.68	18	45.25	46.55	-16	7,447	-0.21%
2022/10/26	30	44.52	26	44.63	44.40	4	7,331	0.05%
2022/10/25	34	44.30	26	44.62	44.30	8	7,207	0.11%
2022/10/24	36.1	45.70	18	46.07	46.00	18.1	6,936	0.26%
2022/10/21	7	44.04	27	44.04	45.05	-20	6,516	-0.31%
2022/10/20	0	0.00	1	41.30	41.35	-1	5,996	-0.02%
2022/10/19	3	43.28	1	42.75	43.00	2	5,965	0.03%
2022/10/17	6	43.14	7	43.37	43.45	-1	6,156	-0.02%
2022/10/14	3	42.23	2.1	42.31	42.80	0.9	6,177	0.01%
2022/10/12	1	40.75	0	0.00	41.05	1	6,071	0.02%
2022/10/07	0	0.00	6	42.42	42.90	-6	6,221	-0.10%
2022/10/06	5	41.35	0	0.00	41.25	5	6,295	0.08%
2022/10/05	1	42.15	0	0.00	41.20	1	6,646	0.02%
2022/10/03	0.1	40.50	0	0.00	40.75	0.1	7,032	0.00%
2022/09/30	1	40.65	1	41.10	41.05	0	7,162	0.00%
2022/09/28	1	42.00	0	0.00	41.20	1	7,355	0.01%
2022/09/27	1	42.80	1	42.40	42.65	0	7,378	0.00%
2022/09/21	1	42.60	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	10	42.60	43.30	-10	8,266	-0.12%
2022/09/15	20	42.10	0	0.00	42.05	20	9,548	0.21%
2022/09/14	1	42.30	0	0.00	42.20	1	9,969	0.01%
2022/09/13	9	42.12	0	0.00	42.15	9	10,474	0.09%
2022/09/08	0	0.00	1	42.35	42.35	-1	10,844	-0.01%
2022/09/07	2	42.20	2	41.83	41.85	0	11,040	0.00%
2022/09/06	1	42.10	0	0.00	42.05	1	11,057	0.01%
2022/09/02	4	42.85	5	43.09	43.85	-1	11,015	-0.01%
2022/09/01	5	43.30	7	43.16	43.20	-2	10,804	-0.02%
2022/08/31	1	41.00	1	41.20	41.25	0	10,484	0.00%
2022/08/29	0	0.00	15	40.12	40.15	-15	10,523	-0.14%
2022/08/26	0	0.00	33	41.00	41.00	-33	10,537	-0.31%
2022/08/25	0	0.00	1	40.15	39.85	-1	10,558	-0.01%
2022/08/23	0	0.00	2	41.05	40.85	-2	10,817	-0.02%
2022/08/19	1	41.35	0	0.00	41.30	1	10,809	0.01%
2022/08/17	0	0.00	11	42.01	41.95	-11	10,930	-0.10%
2022/08/16	1	42.15	0	0.00	42.40	1	10,886	0.01%
2022/08/12	2	42.18	0	0.00	42.40	2	10,881	0.02%
2022/08/10	2	42.05	0	0.00	41.95	2	10,869	0.02%
2022/08/09	0	0.00	2	41.68	42.20	-2	10,889	-0.02%
2022/08/08	4	40.28	10	40.80	41.45	-6	10,907	-0.06%
2022/08/05	40	43.80	1	43.90	43.80	39	10,664	0.37%
2022/08/04	12	43.68	1	43.45	43.25	11	10,610	0.10%
2022/08/03	5	45.05	0	0.00	44.05	5	10,503	0.05%
2022/08/02	0	0.00	5	45.10	45.10	-5	10,414	-0.05%
2022/07/29	5	45.85	0	0.00	45.75	5	10,334	0.05%
2022/07/27	1	46.05	1	46.20	46.20	0	10,234	0.00%
2022/07/26	11	46.01	0	0.00	45.55	11	10,166	0.11%
2022/07/25	2	45.13	2	45.38	45.80	0	10,061	0.00%
2022/07/22	2	45.50	12	46.21	45.95	-10	9,867	-0.10%
2022/07/21	2	46.43	1	46.55	46.95	1	9,614	0.01%
2022/07/20	0	0.00	1	47.70	47.50	-1	9,444	-0.01%
2022/07/19	1	48.00	0	0.00	48.05	1	9,371	0.01%
2022/07/15	1	48.30	0	0.00	48.00	1	9,207	0.01%
2022/07/14	1	48.95	1.1	48.78	49.00	-0.1	9,075	0.00%
2022/07/13	15.1	48.11	33	48.70	49.00	-17.9	8,896	-0.20%
2022/07/12	4	46.34	6	46.46	46.90	-2	8,479	-0.02%
2022/07/11	5	46.20	15	46.57	46.10	-10	8,246	-0.12%
2022/07/08	2	44.53	2.1	44.66	44.70	-0.1	8,045	0.00%
2022/07/07	0	0.00	2	43.50	43.70	-2	7,907	-0.03%
2022/07/06	3.1	42.99	1.3	42.98	42.50	1.8	7,786	0.02%
2022/07/05	0.3	44.30	0	0.00	44.50	0.3	7,651	0.00%
2022/07/04	2	45.20	2	44.25	44.40	0	7,573	0.00%
2022/07/01	10	45.33	0	0.00	44.40	10	7,468	0.13%
2022/06/30	2.1	47.54	2	47.28	47.20	0.1	7,202	0.00%
2022/06/28	7	48.75	0	0.00	48.35	7	6,707	0.10%
2022/06/27	9	49.64	7	49.76	50.20	2	6,443	0.03%
2022/06/24	7	49.84	12	50.15	50.00	-5	6,089	-0.08%
2022/06/23	18	50.63	21	50.75	50.50	-3	5,800	-0.05%
2022/06/22	25	49.39	56	49.62	49.10	-31	4,986	-0.62%
2022/06/21	36	48.88	12	48.04	49.75	24	4,553	0.53%
2022/06/20	1	44.75	2	45.70	45.30	-1	3,987	-0.03%
2022/06/17	5	45.97	1	46.40	46.10	4	3,770	0.11%
2022/06/16	0	0.00	12	46.44	45.80	-12	3,557	-0.34%
2022/06/15	0	0.00	3.2	45.79	45.40	-3.2	3,336	-0.10%
2022/06/14	0.2	44.40	1	45.10	44.80	-0.8	3,285	-0.02%
2022/06/13	0	0.00	12	45.55	45.40	-12	3,201	-0.37%
2022/06/10	2	45.03	2	45.18	45.40	0	3,116	0.00%
2022/06/09	0	0.00	57	44.85	45.20	-57	3,089	-1.84%
2022/06/07	15	44.49	0	0.00	44.35	15	3,070	0.49%
2022/06/02	4	45.31	52	45.31	45.15	-48	3,005	-1.60%
2022/06/01	1	44.90	9.3	45.29	45.80	-8.3	2,937	-0.28%
2022/05/31	50	44.34	0	0.00	44.45	50	2,668	1.87%
2022/05/30	1	43.60	1	43.65	43.70	0	2,530	0.00%
2022/05/27	25	43.38	0	0.00	43.30	25	2,472	1.01%
2022/05/26	0	0.00	5	43.71	43.15	-5	2,442	-0.20%
2022/05/25	22	42.94	2	43.18	43.15	20	2,352	0.85%
2022/05/23	0.2	42.00	0	0.00	42.10	0.2	2,264	0.01%
2022/05/20	0	0.00	0.3	42.30	41.95	-0.3	2,280	-0.01%
2022/05/19	5	42.20	0	0.00	42.20	5	2,270	0.22%
2022/05/18	0	0.00	50	42.04	42.05	-50	2,204	-2.27%
2022/05/17	18	41.80	8	41.70	41.95	10	2,198	0.45%
2022/05/16	51	41.83	1	41.80	42.00	50	2,128	2.35%
2022/05/13	8	40.01	3	40.20	40.10	5	1,945	0.26%
2022/04/29	0.2	39.95	0	0.00	39.60	0.2	1,908	0.01%
2022/04/28	5	39.45	0	0.00	39.60	5	1,960	0.26%
2022/04/22	10	41.16	0	0.00	41.20	10	2,099	0.48%
2022/04/20	0	0.00	8.2	40.41	40.95	-8.2	2,209	-0.37%
2022/04/19	13	40.28	0	0.00	40.35	13	2,202	0.59%
2022/04/15	0.1	40.30	5	40.60	40.55	-4.9	2,267	-0.22%
2022/04/11	0.2	39.45	1	39.60	39.10	-0.9	2,555	-0.03%
2022/04/08	0	0.00	6	40.00	39.90	-6	2,701	-0.22%
2022/04/06	11	40.62	1	40.75	40.55	10	2,779	0.36%
2022/04/01	0.2	40.45	0	0.00	40.35	0.2	2,797	0.01%
2022/03/30	5.7	40.61	1	40.80	40.65	4.7	2,877	0.16%
2022/03/29	1.1	40.37	0.5	40.30	40.50	0.5	2,871	0.02%
2022/03/18	0.3	39.75	0	0.00	39.80	0.3	3,030	0.01%
2022/03/15	0	0.00	50	39.00	38.85	-50	3,033	-1.65%
2022/03/07	0	0.00	60	39.82	39.70	-60	2,936	-2.04%
2022/03/03	30	41.31	0	0.00	41.25	30	2,969	1.01%
2022/03/01	0	0.00	5	41.55	41.35	-5	3,084	-0.16%
2022/02/25	5	40.55	0	0.00	40.85	5	3,128	0.16%
2022/02/23	40	41.95	0	0.00	41.85	40	3,355	1.19%
2022/02/21	0	0.00	60	42.94	42.75	-60	3,568	-1.68%
2022/02/18	50	42.21	0	0.00	42.40	50	3,706	1.35%
2022/02/17	0	0.00	50	42.38	42.25	-50	3,963	-1.26%
2022/02/11	23	41.83	0	0.00	41.80	23	4,152	0.55%
2022/02/10	20	41.85	0	0.00	41.85	20	4,201	0.48%
2022/02/09	15	41.72	0	0.00	42.00	15	4,231	0.35%
2022/01/26	3	40.92	2	40.85	40.80	1	4,330	0.02%
2022/01/21	4	41.60	0	0.00	41.35	4	4,537	0.09%
2022/01/20	41	42.00	0	0.00	42.00	41	4,538	0.90%
2022/01/14	0	0.00	1	43.45	43.55	-1	4,736	-0.02%
2022/01/13	0	0.00	7	43.58	43.45	-7	4,898	-0.14%
2022/01/12	5	42.65	0	0.00	42.60	5	4,951	0.10%
2022/01/07	2	44.05	0	0.00	43.60	2	5,730	0.03%
2022/01/05	1	43.50	6	43.42	43.55	-5	5,988	-0.08%
2022/01/04	2	43.05	0	0.00	43.25	2	6,131	0.03%
2022/01/03	1	42.65	95	42.76	42.85	-94	6,645	-1.41%
2021/12/30	10	41.85	0	0.00	41.90	10	6,725	0.15%
2021/12/29	0	0.00	5	41.95	42.05	-5	6,916	-0.07%
2021/12/28	50.3	41.85	0	0.00	41.85	50.3	6,959	0.72%
2021/12/27	41.3	41.91	1	41.90	42.00	40.3	7,032	0.57%
2021/12/23	0.3	41.75	8	41.95	41.95	-7.7	7,243	-0.11%
2021/12/22	0.7	41.75	0	0.00	41.60	0.7	7,395	0.01%
2021/12/20	0	0.00	16	42.16	41.85	-16	7,868	-0.20%
2021/12/16	6	41.18	0	0.00	41.25	6	8,246	0.07%
2021/12/10	2	41.45	0	0.00	41.35	2	10,132	0.02%
2021/12/09	5	41.80	0	0.00	41.70	5	10,150	0.05%
2021/12/08	14	41.80	0	0.00	41.70	14	10,165	0.14%
2021/12/07	0.5	41.78	0	0.00	41.90	0.5	10,150	0.01%
2021/12/06	0.4	41.74	0	0.00	41.55	0.4	10,137	0.00%
2021/12/02	0.1	41.40	0	0.00	41.30	0.1	10,165	0.00%
2021/12/01	0	0.00	1	41.40	41.55	-1	10,150	-0.01%
2021/11/30	1	41.75	1	41.30	41.00	0	10,150	0.00%
2021/11/29	1	40.60	1	41.00	41.10	0	10,145	0.00%
2021/11/26	1	41.60	0	0.00	41.60	1	10,092	0.01%
2021/11/23	1	43.75	0	0.00	43.15	1	9,994	0.01%
2021/11/22	0	0.00	49	44.11	44.05	-49	9,908	-0.49%
2021/11/18	1	43.90	1	43.20	43.10	0	9,587	0.00%
2021/11/17	5	43.30	5	43.05	43.40	0	9,523	0.00%
2021/11/16	0	0.00	1	43.35	43.35	-1	9,379	-0.01%
2021/11/12	1	41.80	1	41.45	41.85	0	9,137	0.00%
2021/11/09	0	0.00	1	42.10	42.10	-1	9,018	-0.01%
2021/11/08	5	41.53	45	41.71	41.50	-40	8,969	-0.45%
2021/11/05	10	42.00	0	0.00	41.85	10	8,947	0.11%
2021/11/02	0	0.00	25	41.81	41.50	-25	8,965	-0.28%
2021/11/01	0	0.00	1	41.00	41.35	-1	8,871	-0.01%
2021/10/29	53	41.14	0	0.00	41.10	53	8,813	0.60%
2021/10/28	2	42.00	1	42.20	41.90	1	8,730	0.01%
2021/10/27	20	42.23	0	0.00	42.25	20	8,705	0.23%
2021/10/25	11	42.75	0	0.00	42.70	11	8,597	0.13%
2021/10/22	6	42.33	6.5	42.95	42.20	-0.5	8,522	-0.01%
2021/10/21	36	42.05	16	43.01	43.10	20	8,420	0.24%
2021/10/20	0	0.00	1	41.30	41.40	-1	8,208	-0.01%
2021/10/19	11	42.45	2	42.35	41.90	9	8,091	0.11%
2021/10/18	8	43.99	17	44.38	42.15	-9	7,879	-0.11%
2021/10/15	3.5	43.70	2	43.63	44.25	1.5	7,551	0.02%
2021/10/14	2	43.60	1	43.00	42.95	1	7,346	0.01%
2021/10/13	3	43.10	3	42.40	43.65	0	7,244	0.00%
2021/10/12	1	44.20	1	43.80	42.70	0	7,081	0.00%
2021/10/08	3	44.43	7	44.39	44.20	-4	6,883	-0.06%
2021/10/07	2	42.45	2	42.95	43.05	0	6,326	0.00%
2021/10/06	0	0.00	3	41.28	42.15	-3	6,118	-0.05%
2021/10/05	2	40.35	0	0.00	40.30	2	5,905	0.03%
2021/10/04	1	40.65	1	40.40	40.60	0	5,852	0.00%
2021/10/01	5	41.41	3	40.90	40.25	2	5,782	0.03%
2021/09/30	5	42.37	5	42.20	42.70	0	5,642	0.00%
2021/09/29	0	0.00	25	42.15	42.00	-25	5,550	-0.45%
2021/09/28	0	0.00	1	42.95	42.80	-1	5,453	-0.02%
2021/09/27	6	43.34	5	45.00	43.10	1	5,411	0.02%
2021/09/24	19	43.57	9	43.85	44.00	10	5,138	0.19%
2021/09/23	8	43.19	8	43.81	43.80	0	4,989	0.00%
2021/09/22	29	43.71	8	44.13	43.70	21	4,756	0.44%
2021/09/17	89	43.27	95	43.29	43.95	-6	4,291	-0.14%
2021/09/16	19	41.08	20	41.33	41.15	-1	3,610	-0.03%
2021/09/15	31	39.73	29.6	39.33	40.30	1.4	3,399	0.04%
2021/09/10	1	37.15	0	0.00	37.15	1	3,229	0.03%
2021/09/09	0.2	36.95	0	0.00	36.85	0.2	3,326	0.01%
2021/09/01	5	37.96	0	0.00	38.00	5	3,369	0.15%
2021/08/27	0	0.00	1	37.95	38.00	-1	3,369	-0.03%
2021/08/24	0.2	37.00	0	0.00	36.95	0.2	3,388	0.01%
2021/08/11	0.2	39.40	0	0.00	39.15	0.2	3,558	0.00%
2021/08/10	6	39.63	0	0.00	39.40	6	3,646	0.16%
2021/08/06	2	41.60	2	41.05	40.90	0	3,899	0.00%
2021/07/29	0	0.00	1	40.05	40.25	-1	4,468	-0.02%
2021/07/26	1	40.85	5	41.10	40.85	-4	4,940	-0.08%
2021/07/21	5.3	39.84	0	0.00	40.00	5.3	5,135	0.10%
2021/07/14	2	41.45	0	0.00	41.15	2	5,798	0.03%
2021/07/13	0	0.00	0.5	42.35	42.00	-0.5	5,921	-0.01%
2021/07/09	0	0.00	5	42.10	41.95	-5	6,373	-0.08%
2021/07/06	2	42.78	0	0.00	42.70	2	7,871	0.03%
2021/07/02	0	0.00	1	43.15	43.00	-1	8,189	-0.01%
2021/06/29	0	0.00	1	42.30	42.30	-1	8,331	-0.01%
2021/06/25	2	42.43	1	42.70	42.50	1	8,515	0.01%
2021/06/24	1	42.60	40	42.38	42.75	-39	8,614	-0.45%
2021/06/08	0	0.00	10	39.85	39.65	-10	11,406	-0.09%
2021/06/04	0	0.00	2	40.15	40.15	-2	11,526	-0.02%
2021/05/28	0	0.00	1	39.70	39.70	-1	11,827	-0.01%
2021/05/19	10	38.85	0	0.00	39.20	10	12,798	0.08%
2021/05/18	1	38.60	1	38.85	38.85	0	12,797	0.00%
2021/05/17	0	0.00	1	38.20	36.00	-1	12,762	-0.01%
2021/05/14	1	39.85	1	40.10	38.90	0	12,672	0.00%
2021/05/12	1	38.00	0	0.00	38.10	1	12,478	0.01%
2021/05/11	15	40.84	9	40.70	40.60	6	12,357	0.05%
2021/05/10	0	0.00	5	43.25	43.20	-5	12,322	-0.04%
2021/05/05	2.4	40.70	2	40.55	40.40	0.4	12,720	0.00%
2021/05/04	11	40.65	8	40.31	40.50	3	12,698	0.02%
2021/05/03	3	44.76	3	43.95	42.95	0	12,571	0.00%
2021/04/29	0	0.00	5	45.37	45.40	-5	12,565	-0.04%
2021/04/28	6.2	45.11	1	45.25	45.15	5.2	12,567	0.04%
2021/04/27	1	45.65	0	0.00	45.60	1	12,645	0.01%
2021/04/26	2.5	45.12	1	44.90	44.75	1.5	12,694	0.01%
2021/04/23	1.7	44.69	15	44.93	44.60	-13.3	12,780	-0.10%
2021/04/22	14	44.81	23	46.05	44.35	-9	12,901	-0.07%
2021/04/21	10.6	46.68	0	0.00	46.50	10.6	12,842	0.08%
2021/04/20	37.5	47.09	47.2	47.23	47.85	-9.7	12,734	-0.08%
2021/04/19	3	46.40	2	46.80	46.40	1	12,771	0.01%
2021/04/16	3	45.78	1	45.70	45.65	2	12,810	0.02%
2021/04/15	8.1	45.78	2	45.65	45.55	6.1	12,884	0.05%
2021/04/14	15.1	47.23	21.1	47.14	47.20	-6	12,794	-0.05%
2021/04/13	28	47.19	37.3	47.49	46.80	-9.3	13,010	-0.07%
2021/04/12	158.3	46.10	179.3	46.38	46.30	-21	12,787	-0.16%	大買/大賣/
2021/04/09	7.4	45.00	11.6	44.92	44.70	-4.2	13,190	-0.03%
2021/04/08	1.8	43.98	1	44.25	44.05	0.8	13,439	0.01%
2021/04/07	4	43.98	1.8	43.98	43.95	2.2	13,403	0.02%
2021/04/06	7	44.08	0	0.00	44.00	7	13,536	0.05%
2021/04/01	2.4	44.16	3.2	44.15	44.45	-0.8	14,220	-0.01%
2021/03/31	1.4	44.14	2	44.08	44.05	-0.6	14,437	0.00%
2021/03/29	3	43.27	5	43.45	43.45	-2	14,224	-0.01%
2021/03/26	22	43.70	20	43.74	43.25	2	14,084	0.01%
2021/03/25	86.1	46.32	80	46.20	45.10	6.1	13,578	0.04%
2021/03/24	19.8	45.36	34	45.95	46.65	-14.2	12,788	-0.11%
2021/03/23	0	0.00	7.2	42.43	42.45	-7.2	11,679	-0.06%
2021/03/22	1.3	42.18	8	42.17	42.45	-6.7	11,591	-0.06%
2021/03/19	1	42.30	0	0.00	42.10	1	11,540	0.01%
2021/03/18	0	0.00	3.2	43.55	42.80	-3.2	11,438	-0.03%
2021/03/17	24	43.42	28	43.60	43.30	-4	11,313	-0.04%
2021/03/16	2	43.00	1	42.95	42.75	1	11,058	0.01%
2021/03/10	10	42.33	5	42.85	42.35	5	10,968	0.05%
2021/03/09	0	0.00	5.1	42.94	42.85	-5.1	10,911	-0.05%
2021/03/08	6	42.32	0	0.00	42.10	6	10,839	0.06%
2021/03/03	1.3	41.48	0	0.00	41.85	1.3	10,655	0.01%
2021/03/02	0	0.00	1	41.74	41.20	-1	10,597	-0.01%
2021/02/26	16	41.81	0	0.00	41.65	16	10,553	0.15%
2021/02/25	3.3	42.50	5	42.60	42.60	-1.7	10,566	-0.02%
2021/02/24	6	42.52	0.1	43.30	41.40	5.9	10,518	0.06%
2021/02/23	2.1	43.45	0	0.00	43.55	2.1	10,325	0.02%
2021/02/22	36	43.26	32	43.16	42.90	4	10,227	0.04%
2021/02/19	5	42.20	0	0.00	43.70	5	10,159	0.05%
2021/02/17	0	0.00	15	40.72	40.90	-15	10,053	-0.15%
2021/02/02	1	41.50	1	40.90	41.15	0	9,943	0.00%
2021/02/01	11	40.21	0	0.00	40.45	11	9,892	0.11%
2021/01/29	5	41.05	0	0.00	40.90	5	9,858	0.05%
2021/01/28	5	41.60	2	41.93	41.35	3	9,789	0.03%
2021/01/27	4	42.53	2	43.20	43.20	2	9,589	0.02%
2021/01/25	1	41.80	1	42.15	41.95	0	9,225	0.00%
2021/01/22	1	41.70	0	0.00	43.20	1	9,197	0.01%
2021/01/21	1	41.15	0	0.00	40.95	1	9,061	0.01%
2021/01/18	1	43.45	0	0.00	43.55	1	8,730	0.01%
2021/01/14	2	44.85	5	44.15	44.30	-3	8,366	-0.04%
2021/01/12	0	0.00	5	46.05	43.95	-5	8,071	-0.06%
2021/01/11	6	47.63	0	0.00	46.80	6	7,913	0.08%
2021/01/08	2	46.65	0	0.00	46.55	2	7,853	0.03%
2021/01/07	2	48.40	9	48.35	48.00	-7	7,662	-0.09%
2021/01/06	23	50.97	11	50.60	49.00	12	7,415	0.16%
2021/01/05	13	48.95	113.1	49.73	48.85	-100.1	6,700	-1.49%	大賣/
2021/01/04	28	48.98	30	48.52	50.90	-2	6,279	-0.03%
2020/12/31	62	45.68	64.4	44.70	46.90	-2.4	5,551	-0.04%
2020/12/30	0	42.20	1	42.90	42.85	-1	5,130	-0.02%
2020/12/29	4.1	42.49	50	41.98	42.20	-45.9	5,130	-0.89%
2020/12/28	32	43.42	23.3	43.33	43.50	8.8	4,966	0.18%
2020/12/25	143	39.84	14.2	38.79	41.05	128.8	4,236	3.04%	大買/鉅額交易
2020/12/23	6	37.30	6	37.45	37.20	0	3,965	0.00%
2020/12/22	10.1	37.10	10	38.25	37.00	0.1	3,990	0.00%
2020/12/14	10	36.70	0	0.00	36.70	10	4,295	0.23%
2020/12/10	0.5	37.55	0	0.00	37.65	0.5	4,463	0.01%
2020/12/07	10	37.85	0	0.00	37.65	10	4,911	0.20%
2020/12/04	10	38.20	0	0.00	38.45	10	5,046	0.20%
2020/12/03	0.3	38.45	1	38.40	38.25	-0.7	5,035	-0.01%
2020/12/02	18	38.49	0	0.00	38.55	18	5,096	0.35%
2020/12/01	5	38.80	5	39.00	38.80	0	5,203	0.00%
2020/11/30	10	38.80	2	38.95	39.00	8	5,256	0.15%
2020/11/27	3	38.75	0	0.00	39.35	3	5,360	0.06%
2020/11/24	10	39.00	0	0.00	38.75	10	6,017	0.17%
2020/11/23	11	40.10	11.8	40.28	40.10	-0.8	6,060	-0.01%
2020/11/18	15	39.00	15	38.10	39.00	0	6,319	0.00%
2020/11/17	13	38.10	13	37.65	38.10	0	6,289	0.00%
2020/11/16	2	37.35	0	0.00	37.70	2	6,399	0.03%
2020/11/05	0	0.00	3	35.60	34.90	-3	7,399	-0.04%
2020/11/02	1	34.35	1	35.10	34.90	0	7,806	0.00%
2020/10/26	0.2	38.20	0	0.00	38.30	0.2	8,080	0.00%
2020/10/19	0	0.00	0.7	38.00	38.00	-0.7	8,490	-0.01%
2020/10/06	3	23.20	8	23.41	23.95	-5	8,403	-0.06%
2020/09/28	0	0.00	1	23.25	23.00	-1	8,866	-0.01%
2020/09/25	1	22.65	0	0.00	22.60	1	8,961	0.01%
2020/09/21	0	0.00	1	24.15	24.30	-1	8,759	-0.01%
2020/09/18	0	0.00	3	24.20	24.30	-3	8,856	-0.03%
2020/09/09	1	24.10	0	0.00	24.45	1	9,265	0.01%
2020/09/08	2	24.70	1	24.25	24.25	1	9,286	0.01%
2020/09/07	1	25.40	1	25.75	25.20	0	9,275	0.00%
2020/09/04	1	25.45	1	25.70	25.45	0	9,415	0.00%
2020/09/03	1	25.45	1	26.00	25.30	0	9,458	0.00%
2020/09/02	21	25.70	21	26.01	25.70	0	9,787	0.00%
2020/09/01	1	25.50	1	25.70	25.90	0	10,242	0.00%
2020/08/31	1	25.45	1	25.65	25.30	0	10,258	0.00%
2020/08/27	18	24.75	18	25.10	24.75	0	10,730	0.00%
2020/08/24	2	24.80	3	24.65	24.85	-1	10,717	-0.01%
2020/08/21	1	25.00	2	24.23	25.10	-1	10,745	-0.01%
2020/08/20	2	23.15	13	22.43	23.30	-11	10,541	-0.10%
2020/08/19	1	24.85	30	24.75	24.75	-29	10,319	-0.28%
2020/08/18	3	25.15	0	0.00	25.35	3	10,271	0.03%
2020/08/17	0	0.00	2	24.93	25.15	-2	10,263	-0.02%
2020/08/14	2	24.05	5	23.81	23.85	-3	10,253	-0.03%
2020/08/13	2	24.30	1	24.65	24.40	1	10,722	0.01%
2020/08/12	2	24.35	2	24.43	24.40	0	11,160	0.00%
2020/08/11	2	24.40	3	24.63	24.55	-1	11,315	-0.01%
2020/08/10	11	24.42	1	24.00	24.20	10	11,238	0.09%
2020/08/07	33	24.38	20	24.36	24.00	13	11,141	0.12%
2020/08/06	1	23.85	1	23.95	23.90	0	10,896	0.00%
2020/08/05	0	0.00	2	23.40	23.50	-2	10,748	-0.02%
2020/08/03	7	23.52	3	23.60	23.45	4	10,766	0.04%
2020/07/31	18	23.70	20	22.93	23.70	-2	10,628	-0.02%
2020/07/30	1	22.05	2	22.75	23.00	-1	10,275	-0.01%
2020/07/29	1	21.80	0	0.00	21.80	1	10,056	0.01%
2020/07/10	0	0.00	1	20.90	21.10	-1	10,118	-0.01%
2020/07/08	9	21.40	9	22.10	21.40	0	10,172	0.00%
2020/07/07	6	22.03	1	21.75	22.25	5	10,259	0.05%
2020/06/30	1	21.30	0	0.00	21.55	1	11,996	0.01%
2020/06/23	1	22.10	0	0.00	22.15	1	12,518	0.01%
2020/06/17	0	0.00	7	22.95	22.90	-7	12,471	-0.06%
2020/06/16	0	0.00	1	22.50	22.80	-1	12,489	-0.01%
2020/06/15	1	22.10	2	22.70	22.10	-1	12,420	-0.01%
2020/06/12	9	22.29	0	0.00	22.25	9	12,415	0.07%
2020/06/11	1	23.15	3	23.12	22.70	-2	12,296	-0.02%
2020/06/09	0	0.00	7	23.80	23.85	-7	12,160	-0.06%
2020/06/08	1	23.35	3	23.75	23.20	-2	11,764	-0.02%
2020/06/05	24	22.42	25	22.12	22.30	-1	11,237	-0.01%
2020/06/04	0	0.00	2.5	22.35	22.35	-2.5	11,126	-0.02%
2020/06/01	0	0.00	1	20.25	20.30	-1	10,650	-0.01%
2020/05/29	0.1	19.75	0	0.00	19.80	0.1	10,614	0.00%
2020/05/28	2	20.50	3	20.55	19.80	-1	10,651	-0.01%
2020/05/27	0	0.00	4	19.95	19.90	-4	10,612	-0.04%
2020/05/25	4	20.45	0	0.00	20.25	4	10,725	0.04%
2020/05/22	7	20.10	0	0.00	20.05	7	10,719	0.07%
2020/05/21	15	20.47	1	20.55	20.60	14	10,663	0.13%
2020/05/20	3	19.83	15	20.03	20.35	-12	10,541	-0.11%
2020/05/19	4	19.26	13	19.28	19.70	-9	10,116	-0.09%
2020/05/14	0	0.00	1	16.70	16.70	-1	9,458	-0.01%
2020/05/05	0.1	16.65	0	0.00	16.65	0.1	10,113	0.00%
2020/05/04	1	17.15	0	0.00	16.70	1	10,085	0.01%
2020/04/30	0.2	17.45	0	0.00	17.40	0.2	10,060	0.00%
2020/04/29	5	17.50	1	17.55	17.55	4	9,996	0.04%
2020/04/24	1	17.00	1	16.70	16.70	0	9,845	0.00%
2020/04/23	3	17.05	0	0.00	17.00	3	9,776	0.03%
2020/04/22	3	16.50	0	0.00	16.55	3	9,690	0.03%
2020/04/21	2	17.15	2	16.70	16.75	0	9,616	0.00%
2020/04/17	1	17.80	20	18.50	17.80	-19	9,427	-0.20%
2020/04/16	10	17.90	10	18.10	18.20	0	9,317	0.00%
2020/04/15	10	18.60	0	0.00	18.35	10	9,244	0.11%
2020/04/13	1	18.50	0	0.00	18.70	1	9,024	0.01%
2020/04/10	5	19.05	5	18.90	18.75	0	8,882	0.00%
2020/04/09	24	18.84	30	18.80	18.50	-6	8,637	-0.07%
2020/04/08	0	0.00	9	17.63	18.15	-9	7,968	-0.11%
2020/04/07	7	16.30	13	16.12	16.50	-6	7,539	-0.08%
2020/04/06	14	15.55	28	15.08	15.55	-14	7,210	-0.19%
2020/04/01	21	14.90	20	14.62	14.85	1	6,853	0.01%
2020/03/31	17	14.83	26	14.70	14.70	-9	6,443	-0.14%
2020/03/27	16	16.40	16	16.99	16.30	0	5,786	0.00%
2020/03/26	20	15.80	30	16.50	16.65	-10	5,713	-0.18%
2020/03/25	27	15.50	0	0.00	15.50	27	5,625	0.48%
2020/03/24	3	15.15	0	0.00	14.65	3	5,551	0.05%
2020/03/23	2	14.53	0	0.00	14.45	2	5,505	0.04%
2020/03/20	0	0.00	2	15.15	15.15	-2	5,562	-0.04%
2020/03/17	2	16.10	0	0.00	16.40	2	5,310	0.04%
2020/03/13	2	17.35	0	0.00	17.60	2	5,173	0.04%
2020/03/12	0	0.00	5	19.30	18.60	-5	5,023	-0.10%
2020/03/11	0	0.00	5	19.65	19.65	-5	4,910	-0.10%
2020/03/10	0	0.00	2	20.00	20.35	-2	4,867	-0.04%
2020/03/09	10	20.55	0	0.00	20.10	10	4,794	0.21%
2020/03/06	2	20.35	0	0.00	20.35	2	4,655	0.04%
2020/03/03	0	0.00	2	21.00	20.85	-2	4,407	-0.05%
2020/03/02	4	20.23	12	20.66	20.30	-8	4,305	-0.19%
2020/02/27	2	21.20	0	0.00	20.40	2	4,172	0.05%
2020/02/26	0	0.00	3	20.70	21.55	-3	4,034	-0.07%
2020/02/25	0	0.00	1	20.65	20.80	-1	3,835	-0.03%
2020/02/20	3	21.05	5	20.85	21.05	-2	3,614	-0.06%
2020/02/19	0	0.00	2	20.35	20.90	-2	3,444	-0.06%
2020/02/18	20	20.15	22	19.94	20.15	-2	3,365	-0.06%
2020/02/17	1	19.70	2	20.03	20.05	-1	3,311	-0.03%
2020/02/14	1	19.95	0	0.00	19.80	1	3,248	0.03%
2020/02/13	21	20.00	23	20.18	20.00	-2	3,221	-0.06%
2020/02/10	17	19.20	8	19.99	19.90	9	2,847	0.32%
2020/02/07	0	0.00	2	19.40	19.25	-2	2,539	-0.08%
2020/02/06	0	0.00	2	18.45	18.75	-2	2,407	-0.08%
2020/01/30	2	18.45	0	0.00	17.95	2	2,238	0.09%
2020/01/10	2	18.88	4	19.00	19.00	-2	2,303	-0.09%
2020/01/08	2	18.70	0	0.00	18.70	2	2,348	0.09%
2019/12/20	2	19.45	0	0.00	19.40	2	2,563	0.08%
2019/12/18	20	19.65	20	19.80	19.65	0	2,554	0.00%
2019/12/17	5	19.75	6	19.70	19.75	-1	2,559	-0.04%
2019/12/04	0	0.00	2	18.95	18.95	-2	3,010	-0.07%
2019/11/27	0.1	18.80	0	0.00	18.80	0.1	3,037	0.00%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/19	2	18.70	0	0.00	19.00	2	3,135	0.06%
2019/11/15	8	18.55	5	18.44	18.70	3	3,276	0.09%
2019/11/14	0.8	19.05	0	0.00	19.00	0.8	3,218	0.02%
2019/11/13	1	19.05	0	0.00	19.05	1	3,257	0.03%
2019/11/08	3	19.75	0	0.00	19.65	3	3,598	0.08%
2019/11/07	0	0.00	2	19.75	19.60	-2	3,789	-0.05%
2019/11/06	2	19.55	2	19.55	19.50	0	3,789	0.00%
2019/11/05	2	19.65	0	0.00	19.70	2	3,820	0.05%
2019/11/04	6.5	19.80	0	0.00	19.60	6.5	3,884	0.17%
2019/11/01	0.5	19.50	0	0.00	19.50	0.5	3,897	0.01%
2019/10/30	5	19.50	0	0.00	19.45	5	4,090	0.12%
2019/10/29	0	0.00	2	19.65	19.50	-2	4,174	-0.05%
2019/10/25	2	19.70	0	0.00	19.65	2	4,554	0.04%
2019/10/24	2	19.58	0	0.00	19.65	2	4,919	0.04%
2019/10/23	5	19.90	5	19.60	19.65	0	4,951	0.00%
2019/10/22	3	19.83	1	20.00	19.80	2	4,970	0.04%
2019/10/21	0	0.00	3	19.80	19.85	-3	5,024	-0.06%
2019/10/18	2	19.50	1	19.40	19.50	1	5,082	0.02%
2019/10/17	2	19.70	0	0.00	19.70	2	5,096	0.04%
2019/10/16	6	19.55	0	0.00	19.55	6	5,099	0.12%
2019/10/14	1	19.25	0	0.00	19.40	1	5,142	0.02%
2019/10/07	0	0.00	2	19.40	19.40	-2	5,512	-0.04%
2019/09/23	2	20.25	0	0.00	20.30	2	6,249	0.03%
2019/09/19	0	0.00	2	20.70	20.60	-2	6,527	-0.03%
2019/09/18	1	20.45	0	0.00	20.40	1	6,707	0.01%
2019/09/17	2	20.50	0	0.00	20.10	2	6,676	0.03%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/10	2	21.25	0	0.00	21.10	2	6,912	0.03%
2019/09/09	2	21.48	3	21.67	21.35	-1	6,974	-0.01%
2019/08/29	0	0.00	2	21.20	20.90	-2	7,911	-0.03%
2019/08/20	3	20.80	0	0.00	20.60	3	10,331	0.03%
2019/08/15	1	21.25	0	0.00	21.10	1	10,583	0.01%
2019/08/14	2	21.83	0	0.00	21.90	2	10,655	0.02%
2019/08/13	0	0.00	1	22.35	22.25	-1	10,900	-0.01%
2019/08/07	0	0.00	2	22.90	23.00	-2	11,837	-0.02%
2019/08/05	8	23.03	0	0.00	22.90	8	12,002	0.07%
2019/08/02	7	23.11	0	0.00	23.05	7	11,956	0.06%
2019/08/01	3	23.78	0	0.00	23.60	3	11,864	0.03%
2019/07/30	0	0.00	1	24.15	24.30	-1	11,699	-0.01%
2019/07/29	27	24.46	38	24.10	24.45	-11	11,611	-0.09%
2019/07/26	1	23.65	3	23.87	23.90	-2	11,344	-0.02%
2019/07/16	20	23.45	20	23.85	23.45	0	10,642	0.00%
2019/07/11	0	0.00	2	23.98	23.95	-2	10,325	-0.02%
2019/07/04	0	0.00	2	23.45	23.50	-2	10,403	-0.02%
2019/07/03	0	0.00	21	23.48	23.00	-21	10,384	-0.20%
2019/07/02	0	0.00	10	23.60	23.45	-10	10,383	-0.10%
2019/07/01	30	22.95	0	0.00	23.25	30	10,231	0.29%
2019/06/27	0	0.00	10	22.78	22.80	-10	10,070	-0.10%
2019/06/26	10	22.90	1	23.00	22.95	9	10,027	0.09%
2019/06/25	0	0.00	2	22.75	22.60	-2	10,079	-0.02%
2019/06/24	1	22.05	0	0.00	22.10	1	9,829	0.01%
2019/06/21	0	0.00	1	22.30	22.05	-1	9,757	-0.01%
2019/06/20	3	21.80	0	0.00	22.15	3	9,569	0.03%
2019/06/13	4	21.48	4	21.60	21.60	0	9,022	0.00%
2019/06/12	1	22.05	0	0.00	22.00	1	8,821	0.01%
2019/06/11	2	22.48	0	0.00	22.60	2	8,623	0.02%
2019/06/10	4	22.55	4	22.56	22.50	0	8,484	0.00%
2019/06/03	1	23.70	0	0.00	23.25	1	7,805	0.01%
2019/05/31	5	23.60	5	23.75	23.85	0	7,586	0.00%
2019/05/30	0	0.00	1	23.85	23.85	-1	7,354	-0.01%
2019/05/29	15	24.32	10	24.20	24.00	5	7,142	0.07%
2019/05/28	8	24.05	52	23.90	23.55	-44	6,501	-0.68%
2019/05/27	7	23.38	30	23.13	23.95	-23	6,045	-0.38%
2019/05/23	0	0.00	1	21.85	21.80	-1	5,322	-0.02%
2019/05/21	0	0.00	1	22.15	22.25	-1	4,989	-0.02%
2019/05/16	3	21.00	0	0.00	20.50	3	3,649	0.08%
2019/05/15	22	20.30	26	20.01	20.30	-4	3,246	-0.12%
2019/05/07	1	19.30	0	0.00	19.25	1	2,857	0.03%
2019/04/10	0	0.00	1	20.50	20.70	-1	2,286	-0.04%
2019/04/08	3	19.85	1	20.30	20.25	2	2,147	0.09%
2019/03/28	1	19.95	0	0.00	19.90	1	2,029	0.05%
2019/03/25	0	0.00	1	18.85	18.80	-1	1,977	-0.05%
2019/03/06	0	0.00	0	18.90	18.90	0	4,078	0.00%
2019/01/09	1	18.10	0	0.00	17.90	1	4,206	0.02%
2018/12/25	5	18.20	5	18.30	18.25	0	4,443	0.00%
2018/12/17	0	0.00	1	20.70	20.60	-1	4,288	-0.02%
2018/12/11	0	0.00	1	19.90	19.80	-1	4,108	-0.02%
2018/12/07	3	20.30	3	20.48	20.05	0	4,060	0.00%
2018/12/05	26	20.58	95	20.55	21.00	-69	3,702	-1.86%
2018/12/04	90	19.35	31	19.96	20.00	59	2,803	2.10%
2018/10/26	10	18.00	0	0.00	17.70	10	2,615	0.38%
2018/10/25	1	17.95	0	0.00	17.95	1	2,650	0.04%
2018/09/28	120	21.81	120.8	21.60	21.70	-0.8	2,325	-0.03%	大買/大賣/
2018/09/26	0	0.00	1	20.90	21.15	-1	2,255	-0.04%
2018/09/20	0	0.00	33	21.00	20.90	-33	2,376	-1.39%
2018/09/14	2	21.10	0	0.00	21.00	2	2,490	0.08%
2018/09/13	0	0.00	2	20.80	20.85	-2	2,604	-0.08%
2018/08/31	0	0.00	21	21.14	21.05	-21	3,042	-0.69%
2018/08/17	1	20.25	0	0.00	20.30	1	3,286	0.03%
2018/08/03	0	0.00	6	21.20	21.15	-6	3,920	-0.15%
2018/08/02	0	0.00	6	21.25	21.20	-6	3,905	-0.15%
2018/08/01	24	21.30	6	21.25	21.40	18	3,874	0.46%
2018/07/30	0	0.00	1	21.10	21.10	-1	3,785	-0.03%
2018/07/27	2	21.08	0	0.00	21.05	2	3,781	0.05%
2018/07/18	0	0.00	10	20.75	20.80	-10	3,732	-0.27%
2018/07/17	15	21.03	5	21.15	21.25	10	3,705	0.27%
2018/07/04	1	20.85	0	0.00	20.85	1	3,666	0.03%
2018/07/03	2	21.15	0	0.00	20.80	2	3,682	0.05%
2018/06/28	7	21.45	0	0.00	21.45	7	3,551	0.20%
2018/06/25	0	0.00	20	21.80	21.75	-20	3,444	-0.58%
2018/06/19	0	0.00	2	22.20	22.05	-2	3,155	-0.06%
2018/06/15	10	22.45	1	22.40	22.35	9	3,063	0.29%
2018/06/13	1	22.80	0	0.00	22.75	1	2,950	0.03%
2018/06/11	3	22.80	0	0.00	22.80	3	2,998	0.10%
2018/06/07	6	23.20	30	23.10	23.20	-24	2,950	-0.81%
2018/06/06	2	23.30	0	0.00	23.20	2	2,942	0.07%
2018/06/04	15	23.40	0	0.00	23.35	15	2,873	0.52%
2018/06/01	0	0.00	2	23.40	23.30	-2	2,852	-0.07%
2018/05/30	1	23.30	0	0.00	23.15	1	2,890	0.03%
2018/05/29	1	23.45	0	0.00	23.50	1	2,867	0.03%
2018/05/28	3	23.30	0	0.00	23.35	3	2,879	0.10%
2018/05/24	2	23.65	0	0.00	23.55	2	2,911	0.07%
2018/05/21	1	24.50	0	0.00	24.20	1	2,789	0.04%
2018/05/15	10	23.90	2	23.95	24.00	8	2,474	0.32%
2018/05/14	20	24.10	8	23.73	23.95	12	2,493	0.48%
2018/05/09	2	22.50	0	0.00	22.40	2	2,256	0.09%
2018/05/04	3	22.35	0	0.00	22.35	3	2,276	0.13%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/14	2	23.55	0	0.00	23.55	2	3,189	0.06%
2018/03/08	0	0.00	5	23.25	23.25	-5	3,391	-0.15%
2018/03/06	1	23.45	0	0.00	23.30	1	3,597	0.03%
2018/03/01	0	0.00	1	23.45	23.35	-1	4,957	-0.02%
2018/02/23	1	22.85	2	22.75	22.80	-1	4,984	-0.02%
2018/02/21	4	22.35	0	0.00	22.35	4	5,061	0.08%
2018/02/06	5	22.15	1	22.10	22.30	4	5,193	0.08%
2018/01/30	0	0.00	20	23.50	23.50	-20	5,152	-0.39%
2018/01/24	20	23.90	0	0.00	23.85	20	5,115	0.39%
2018/01/23	0	0.00	15	24.05	23.90	-15	5,106	-0.29%