泰鼎-KY (4927)-富邦-台南券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/31	1	40.00	0	40.10	40.00	1	806	0.12%
2024/05/30	3	40.62	1	40.10	40.10	2	775	0.26%
2024/05/29	0	40.25	0	0.00	40.30	0	777	0.00%
2024/05/28	0	40.60	1	41.00	40.80	-1	785	-0.13%
2024/05/27	0	40.50	0	0.00	40.50	0	797	0.00%
2024/05/23	1	41.29	0	0.00	40.40	1	786	0.13%
2024/05/22	0	0.00	1	41.55	41.75	-1	773	-0.13%
2024/05/20	0	41.15	2	41.10	41.35	-2	755	-0.26%
2024/05/16	0	41.50	1	41.55	41.50	-1	748	-0.13%
2024/05/15	0	0.00	2	41.05	41.10	-2	740	-0.27%
2024/05/09	1	41.50	0	0.00	41.70	1	737	0.14%
2024/05/03	0	0.00	9	42.35	42.20	-9	720	-1.25%
2024/04/30	9	41.00	1	41.15	41.40	8	705	1.13%
2024/04/29	0	0.00	2	40.53	40.70	-2	694	-0.29%
2024/04/24	1	39.80	0	0.00	39.65	1	680	0.15%
2024/04/18	1	39.90	0	0.00	39.50	1	670	0.15%
2024/04/17	0	0.00	1	39.50	39.75	-1	670	-0.15%
2024/04/16	1	38.50	0	0.00	38.05	1	667	0.15%
2024/04/15	0	39.75	0	0.00	39.65	0	654	0.00%
2024/04/11	1	39.85	0	0.00	39.75	1	643	0.16%
2024/04/09	0	40.00	0	0.00	39.90	0	636	0.00%
2024/04/08	4	39.18	0	0.00	39.50	4	629	0.64%
2024/04/03	0	0.00	15	38.93	39.00	-15	621	-2.41%
2024/04/02	1	39.95	0	0.00	39.35	1	612	0.16%
2024/04/01	0	40.35	1	40.70	40.25	-1	594	-0.17%
2024/03/29	0	40.05	0	0.00	40.35	0	585	0.01%
2024/03/28	1	40.50	0	0.00	40.10	1	566	0.18%
2024/03/27	0	41.00	0	0.00	40.60	0	552	0.00%
2024/03/26	0	42.30	0	0.00	40.70	0	545	0.00%
2024/03/22	0	41.65	1	41.35	41.65	-1	528	-0.19%
2024/03/21	0	42.40	9	41.54	41.55	-9	520	-1.73%
2024/03/20	0	41.25	0	0.00	41.00	0	519	0.00%
2024/03/19	1	41.00	3	41.00	41.15	-2	515	-0.39%
2024/03/18	1	40.50	4	41.11	41.70	-3	504	-0.59%
2024/03/15	2	40.98	5	40.45	40.45	-3	486	-0.62%
2024/03/14	0	0.00	5	41.10	41.25	-5	474	-1.05%
2024/03/13	11	41.40	1	40.60	40.20	10	459	2.18%
2024/03/12	0	0.00	5	42.45	42.15	-5	426	-1.17%
2024/03/11	2	43.43	0	0.00	42.65	2	397	0.50%
2024/03/08	1.1	42.31	9	42.95	42.35	-8	378	-2.10%
2024/03/07	3	44.27	1	44.70	43.60	2	358	0.56%
2024/03/06	4	44.35	3	43.85	43.75	1	336	0.30%
2024/03/05	1	42.90	0.5	43.06	42.90	0.5	301	0.17%
2024/03/01	1	46.00	0	0.00	45.45	1	258	0.39%
2024/02/29	2	45.70	0	0.00	45.90	2	244	0.82%
2024/02/26	1	47.80	0	0.00	47.40	1	224	0.45%
2024/02/22	2	49.80	20	49.70	49.75	-18	223	-8.06%
2024/02/20	0	0.00	1	50.20	49.70	-1	222	-0.45%
2024/02/16	0	0.00	0.1	49.65	49.90	-0.1	221	-0.04%
2024/02/15	1	49.70	0	0.00	49.65	1	221	0.45%
2024/02/05	1	46.90	0.1	46.85	47.00	0.9	211	0.43%
2024/02/01	0.1	47.60	0	0.00	47.30	0.1	214	0.05%
2024/01/31	1	47.50	0	0.00	47.40	1	214	0.47%
2024/01/23	0.1	49.10	0	0.00	48.50	0.1	255	0.04%
2023/12/22	0	50.00	0	0.00	49.70	0	430	0.00%
2023/12/19	1	49.65	0.1	49.70	49.70	0.9	435	0.21%
2023/12/18	0	50.50	0	0.00	50.20	0	438	0.00%
2023/12/15	0.1	50.60	1	50.50	50.80	-0.9	444	-0.20%
2023/12/06	1	50.70	0	0.00	50.50	1	511	0.20%
2023/12/05	0.1	51.10	1	50.20	50.80	-0.9	519	-0.17%
2023/12/04	0	51.00	0	0.00	50.50	0	539	0.00%
2023/11/29	0	0.00	0.4	50.80	50.40	-0.4	612	-0.07%
2023/11/28	0	0.00	1	49.80	49.90	-1	618	-0.16%
2023/11/22	0	0.00	1	49.90	49.90	-1	650	-0.15%
2023/11/10	0	0.00	6	46.53	46.55	-6	678	-0.88%
2023/11/09	0	0.00	10	47.20	47.15	-10	706	-1.42%
2023/11/03	0	0.00	2	48.60	48.60	-2	745	-0.27%
2023/11/02	0	46.95	0	0.00	46.90	0	749	0.00%
2023/10/31	0.5	47.22	0	47.45	46.65	0.5	758	0.06%
2023/10/27	1	47.00	0	0.00	46.85	1	768	0.13%
2023/10/26	1	48.30	0	0.00	47.90	1	764	0.13%
2023/10/24	2	50.08	2	49.93	49.90	0	754	0.00%
2023/10/19	1	51.60	0	0.00	51.50	1	756	0.13%
2023/10/18	1	51.70	0	0.00	51.60	1	767	0.13%
2023/10/17	2	52.85	0	0.00	52.80	2	764	0.26%
2023/10/16	0	0.00	3	52.40	52.20	-3	780	-0.38%
2023/10/13	3	53.03	0	0.00	52.80	3	797	0.38%
2023/10/06	4	53.85	1	52.70	52.70	3	861	0.35%
2023/10/04	0	0.00	1	56.90	57.00	-1	850	-0.12%
2023/10/03	0	0.00	1	57.30	57.20	-1	866	-0.12%
2023/10/02	0	0.00	2	57.45	57.80	-2	890	-0.22%
2023/09/27	1	55.20	0	0.00	55.00	1	1,018	0.10%
2023/09/26	1	57.40	0	0.00	56.60	1	1,135	0.09%
2023/09/25	0	0.00	3	56.80	57.30	-3	1,169	-0.26%
2023/09/21	0	0.00	1	57.10	56.90	-1	1,188	-0.08%
2023/09/20	2	57.50	0	0.00	57.10	2	1,187	0.17%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/09/18	5	58.00	8	58.40	58.00	-3	1,194	-0.25%
2023/09/14	3	56.50	0	0.00	56.80	3	1,187	0.25%
2023/09/13	1	55.10	1	55.10	55.20	0	1,181	0.00%
2023/09/12	1	55.00	0	0.00	54.70	1	1,182	0.08%
2023/09/11	3	55.47	1	54.60	55.10	2	1,192	0.17%
2023/09/06	2.5	57.42	0	0.00	57.00	2.5	1,200	0.21%
2023/09/05	1	58.50	1	60.00	60.10	0	1,176	0.00%
2023/09/04	7	59.29	1	58.80	58.80	6	1,174	0.51%
2023/08/31	1	56.60	0	0.00	57.10	1	1,245	0.08%
2023/08/18	0	52.40	0	0.00	51.60	0	1,391	0.00%
2023/08/15	4	52.70	0	0.00	52.70	4	1,466	0.27%
2023/08/14	7	54.60	0	0.00	54.60	7	1,451	0.48%
2023/08/02	1	58.40	0	0.00	58.20	1	1,450	0.07%
2023/08/01	2	61.60	0	0.00	61.40	2	1,449	0.14%
2023/07/19	0	0.00	1	64.10	63.90	-1	1,450	-0.07%
2023/07/18	5	67.20	0	0.00	66.00	5	1,452	0.34%
2023/07/17	5	66.48	0	0.00	67.40	5	1,444	0.35%
2023/07/14	0	0.00	1	66.90	66.00	-1	1,433	-0.07%
2023/07/13	0	0.00	0	68.00	67.10	0	1,439	0.00%
2023/07/07	0	66.40	1	65.80	66.80	-1	1,574	-0.06%
2023/07/06	0	0.00	1	64.50	65.80	-1	1,633	-0.06%
2023/07/05	1	67.00	0	0.00	67.80	1	1,583	0.06%
2023/07/04	2	66.85	0	0.00	70.20	2	1,531	0.13%
2023/06/30	0	0.00	2	61.60	63.20	-2	1,386	-0.14%
2023/06/27	0	60.60	0	0.00	59.60	0	1,384	0.00%
2023/06/20	0	60.70	1	61.10	60.80	-1	1,387	-0.07%
2023/06/12	1	63.00	1	64.20	64.20	0	1,356	0.00%
2023/06/08	0	0.00	0	65.10	64.70	0	1,344	0.00%
2023/06/07	1	64.50	0	0.00	64.70	1	1,344	0.07%
2023/06/06	0	65.30	2	64.95	64.80	-2	1,326	-0.15%
2023/06/01	0	0.00	1	62.80	62.20	-1	1,257	-0.08%
2023/05/31	1	63.30	1.1	62.63	63.00	-0.1	1,256	-0.01%
2023/05/30	9	61.80	15	61.20	61.80	-6	1,214	-0.49%
2023/05/29	1	61.20	15	61.04	60.80	-14	1,232	-1.14%
2023/05/23	0	0.00	2	61.50	61.40	-2	1,262	-0.16%
2023/05/22	1	62.60	3	62.03	61.50	-2	1,318	-0.15%
2023/05/18	0	0.00	1	59.50	59.10	-1	1,261	-0.08%
2023/05/17	6	60.23	4	59.83	59.70	2	1,244	0.16%
2023/05/12	0	55.00	1	55.70	55.50	-1	1,198	-0.08%
2023/05/11	1	55.20	0	0.00	55.10	1	1,200	0.08%
2023/05/02	1	55.00	0	0.00	54.90	1	1,263	0.08%
2023/04/28	0	0.00	70	54.49	55.10	-70	1,269	-5.51%
2023/04/27	0	0.00	1	54.50	54.30	-1	1,263	-0.08%
2023/04/25	1	54.70	0	0.00	53.90	1	1,252	0.08%
2023/04/24	1	56.40	0	0.00	56.20	1	1,227	0.08%
2023/04/18	0	0.00	8	60.56	60.40	-8	1,192	-0.67%
2023/04/17	0.1	61.70	0	0.00	61.40	0.1	1,171	0.01%
2023/04/14	1	61.70	0	0.00	61.70	1	1,163	0.09%
2023/04/13	8	61.98	0	0.00	61.50	8	1,151	0.69%
2023/04/12	0	0.00	1	63.30	63.60	-1	1,060	-0.09%
2023/04/11	33	61.91	0	0.00	62.10	33	976	3.38%
2023/03/27	0	0.00	0.1	59.90	60.40	-0.1	880	-0.01%
2023/03/24	10	59.80	0	0.00	59.80	10	893	1.12%
2023/03/23	10	59.49	0	0.00	59.40	10	897	1.11%
2023/03/22	11	59.13	0	0.00	58.90	11	904	1.22%
2023/03/20	10	57.70	0	0.00	57.70	10	924	1.08%
2023/03/17	30	56.65	0	0.00	57.10	30	930	3.22%
2023/03/16	1	55.80	0	0.00	56.00	1	932	0.11%
2023/03/15	2.1	56.78	0	0.00	56.50	2.1	950	0.22%
2023/03/14	1	57.70	0	0.00	57.00	1	982	0.10%
2023/03/13	0	58.80	0	0.00	58.60	0	996	0.00%
2023/03/10	1	58.90	0	0.00	59.00	1	1,031	0.10%
2023/03/09	1	60.70	0	0.00	60.80	1	1,055	0.09%
2023/03/08	2	61.20	0	0.00	61.20	2	1,091	0.18%
2023/03/07	0	62.70	0	0.00	62.30	0	1,128	0.00%
2023/03/06	0	0.00	4	61.60	61.90	-4	1,232	-0.32%
2023/03/03	0	59.20	0	0.00	59.40	0	1,250	0.00%
2023/03/02	1	58.20	0	0.00	58.40	1	1,318	0.08%
2023/03/01	4	58.40	0	0.00	58.70	4	1,338	0.30%
2023/02/24	5	61.28	0	0.00	61.10	5	1,335	0.37%
2023/02/23	5	62.56	0	0.00	62.80	5	1,332	0.38%
2023/02/22	1	62.40	1	62.40	62.30	0	1,384	0.00%
2023/02/21	1	64.10	0	0.00	64.50	1	1,383	0.07%
2023/02/20	3	63.33	2	63.20	64.90	1	1,384	0.07%
2023/02/17	4	61.40	5	61.70	61.60	-1	1,339	-0.07%
2023/02/15	0	0.00	2	59.50	59.40	-2	1,470	-0.14%
2023/02/13	0	0.00	1	59.50	59.60	-1	1,553	-0.06%
2023/02/09	0	0.00	1	60.20	60.00	-1	1,678	-0.06%
2023/02/08	1	60.40	0	0.00	60.40	1	1,761	0.06%
2023/02/07	0	0.00	5	60.40	60.60	-5	1,818	-0.27%
2023/02/03	0	0.00	1	60.00	59.80	-1	1,867	-0.05%
2023/02/02	0	0.00	0.1	59.60	60.20	-0.1	1,864	-0.01%
2023/02/01	1	58.00	1	58.00	59.20	0	1,846	0.00%
2023/01/16	0	0.00	1	54.80	54.60	-1	1,908	-0.05%
2023/01/11	0	56.10	0	0.00	56.20	0	2,051	0.00%
2023/01/10	1	55.10	1	54.80	55.20	0	2,092	0.00%
2023/01/09	1	54.70	0	0.00	54.90	1	2,110	0.05%
2023/01/06	1	54.20	0	0.00	54.10	1	2,123	0.05%
2023/01/05	1	54.20	0	0.00	53.80	1	2,158	0.05%
2022/12/29	3	52.80	0	0.00	53.30	3	2,240	0.13%
2022/12/23	1	54.70	0	0.00	54.50	1	2,306	0.04%
2022/12/21	0	0.00	1	54.80	54.60	-1	2,345	-0.04%
2022/12/19	2	56.60	2	56.80	56.70	0	2,384	0.00%
2022/12/16	0.1	57.40	0	0.00	57.50	0.1	2,412	0.00%
2022/12/06	1	59.50	3	60.03	59.50	-2	2,550	-0.08%
2022/12/05	1	60.70	0	0.00	61.00	1	2,535	0.04%
2022/12/02	0	0.00	4	61.30	60.80	-4	2,533	-0.16%
2022/12/01	2	61.00	1	60.90	60.10	1	2,520	0.04%
2022/11/30	3	60.30	0	0.00	59.90	3	2,559	0.12%
2022/11/28	4	58.23	33	59.04	59.30	-29	2,579	-1.12%
2022/11/25	0	0.00	1	58.10	57.00	-1	2,496	-0.04%
2022/11/24	3	56.90	1	57.10	58.40	2	2,494	0.08%
2022/11/23	4	56.28	0	0.00	56.60	4	2,496	0.16%
2022/11/22	0	0.00	1	55.00	55.80	-1	2,503	-0.04%
2022/11/21	2	54.50	0	0.00	54.30	2	2,511	0.08%
2022/11/18	5	56.40	4	55.90	55.30	1	2,529	0.04%
2022/11/17	3	55.87	1	55.60	55.90	2	2,533	0.08%
2022/11/16	2	55.00	9	55.19	55.20	-7	2,568	-0.27%
2022/11/15	2	54.30	0	0.00	54.80	2	2,672	0.07%
2022/11/11	6	53.40	1	54.00	53.10	5	2,889	0.17%
2022/11/10	3	55.33	0.2	55.00	55.10	2.8	2,772	0.10%
2022/11/09	5	55.26	6	55.50	55.90	-1	2,749	-0.04%
2022/11/08	5	55.16	0	0.00	54.40	5	2,707	0.18%
2022/11/07	1	53.60	0	0.00	53.50	1	2,618	0.04%
2022/11/04	2.2	53.42	0.1	53.20	53.50	2.1	2,589	0.08%
2022/11/03	1	51.90	2	52.50	53.10	-1	2,522	-0.04%
2022/11/02	3	51.83	2	52.10	51.90	1	2,493	0.04%
2022/11/01	1	50.10	1	50.70	50.70	0	2,461	0.00%
2022/10/26	1	48.60	0	0.00	48.20	1	2,471	0.04%
2022/10/25	0	0.00	3	50.47	50.00	-3	2,459	-0.12%
2022/10/24	2	51.95	0	0.00	51.00	2	2,442	0.08%
2022/10/21	0	50.90	0	0.00	50.30	0	2,409	0.00%
2022/10/20	2	50.80	1	50.80	50.30	1	2,390	0.04%
2022/10/19	6	52.63	3	51.73	51.60	3	2,364	0.13%
2022/10/18	1	50.90	31	51.70	51.50	-30	2,275	-1.32%
2022/10/17	0	0.00	32	48.34	49.45	-32	2,245	-1.43%
2022/10/14	0	0.00	1	48.15	49.15	-1	2,239	-0.04%
2022/10/13	33	46.82	1	47.15	46.25	32	2,233	1.43%
2022/10/12	2	49.45	1	49.20	49.55	1	2,202	0.05%
2022/10/11	2	48.95	0	0.00	48.85	2	2,200	0.09%
2022/10/06	0.1	52.40	0	0.00	52.20	0.1	2,177	0.00%
2022/10/05	2	52.20	10	52.10	51.70	-8	2,183	-0.37%
2022/10/04	1	51.30	0	0.00	51.40	1	2,170	0.05%
2022/10/03	0	0.00	1	50.00	49.80	-1	2,161	-0.05%
2022/09/30	1	49.20	60	48.16	49.80	-59	2,167	-2.72%
2022/09/29	10	50.10	0	0.00	49.80	10	2,182	0.46%
2022/09/28	14	50.42	5	49.90	49.50	9	2,208	0.41%
2022/09/27	4	52.78	0	0.00	53.60	4	2,273	0.18%
2022/09/26	1	51.80	191	52.01	51.30	-190	2,288	-8.30%	大賣/鉅額交易
2022/09/23	41	54.76	0	0.00	54.60	41	2,271	1.81%
2022/09/22	51	55.74	1	56.20	55.70	50	2,257	2.22%
2022/09/20	29	57.17	0	0.00	57.80	29	2,247	1.29%
2022/09/19	29	57.85	32	57.68	57.30	-3	2,247	-0.13%
2022/09/16	12	59.67	2	58.80	58.90	10	2,240	0.45%
2022/09/15	7	59.59	1	60.10	60.30	6	2,236	0.27%
2022/09/14	26	57.67	0	0.00	58.00	26	2,206	1.18%
2022/09/13	32	59.04	1	58.70	58.90	31	2,210	1.40%
2022/09/12	21	57.79	3	57.80	58.00	18	2,208	0.81%
2022/09/07	5	56.76	0	0.00	56.60	5	2,244	0.22%
2022/09/06	3	58.50	2	59.25	58.10	1	2,278	0.04%
2022/09/05	11	57.82	3	57.93	57.80	8	2,240	0.36%
2022/09/02	6	61.27	0	0.00	60.90	6	2,251	0.27%
2022/09/01	7	61.00	1	60.30	60.50	6	2,218	0.27%
2022/08/31	7	61.13	0	0.00	61.80	7	2,218	0.32%
2022/08/30	1	60.60	1	61.40	61.10	0	2,198	0.00%
2022/08/29	1	58.90	0	0.00	59.20	1	2,140	0.05%
2022/08/26	1	60.30	4	60.18	60.60	-3	2,130	-0.14%
2022/08/25	4	59.28	0	0.00	59.00	4	2,116	0.19%
2022/08/24	7	59.33	2	59.40	58.90	5	2,111	0.24%
2022/08/23	1	60.70	1	61.70	60.90	0	2,081	0.00%
2022/08/22	7	63.91	6	63.35	62.80	1	2,037	0.05%
2022/08/19	11	60.49	4	61.35	62.30	7	1,915	0.37%
2022/08/18	6	59.55	5	59.96	61.90	1	1,693	0.06%
2022/08/15	1	58.40	0	0.00	58.20	1	1,729	0.06%
2022/08/10	0	0.00	3	55.10	55.90	-3	1,807	-0.17%
2022/08/04	0	56.00	0	0.00	55.70	0	1,760	0.00%
2022/08/03	0	56.50	0	0.00	56.60	0	1,760	0.00%
2022/08/01	0	0.00	2	60.30	59.70	-2	1,819	-0.11%
2022/07/25	0	0.00	2	63.00	63.10	-2	1,990	-0.10%
2022/07/22	2	65.20	1	64.50	63.30	1	1,996	0.05%
2022/07/21	1	63.60	0	0.00	64.20	1	2,010	0.05%
2022/07/20	1	63.90	1	63.70	63.40	0	2,054	0.00%
2022/07/15	2	61.90	2	61.90	62.50	0	2,303	0.00%
2022/07/14	0	0.00	1	61.20	62.30	-1	2,321	-0.04%
2022/07/08	7	65.67	1	65.80	65.80	6	2,316	0.26%
2022/07/06	1	65.10	1	63.30	61.80	0	2,326	0.00%
2022/07/05	2	64.50	2	64.90	64.70	0	2,343	0.00%
2022/07/01	0	0.00	1	65.70	65.60	-1	2,296	-0.04%
2022/06/29	0	0.00	2	72.40	72.10	-2	2,376	-0.08%
2022/06/22	0	0.00	3	74.10	71.40	-3	2,769	-0.11%
2022/06/21	2	73.20	2	72.80	74.20	0	2,922	0.00%
2022/06/20	0	0.00	1	73.00	72.90	-1	3,030	-0.03%
2022/06/17	1	73.10	0	0.00	74.00	1	3,136	0.03%
2022/06/15	50	77.20	0	0.00	75.70	50	3,125	1.60%
2022/06/14	0	0.00	1	79.40	78.50	-1	3,095	-0.03%
2022/06/13	1	80.00	1	79.30	79.70	0	3,072	0.00%
2022/06/10	0	0.00	2	83.40	83.20	-2	3,034	-0.07%
2022/06/09	0	84.00	0	0.00	83.90	0	3,029	0.00%
2022/06/08	0	0.00	48	86.50	85.50	-48	3,016	-1.59%
2022/06/07	0	0.00	110	87.08	86.40	-110	3,054	-3.60%	大賣/鉅額交易
2022/06/06	0	86.90	1	86.30	86.30	-1	3,077	-0.03%
2022/06/02	50	88.18	0	0.00	88.10	50	3,112	1.61%
2022/06/01	64	89.96	0	0.00	89.80	64	3,228	1.98%
2022/05/31	1	89.40	1	90.50	91.20	0	3,297	0.00%
2022/05/30	3	87.60	104	87.47	87.60	-101	3,379	-2.99%	大賣/鉅額交易
2022/05/27	32	87.41	1	87.40	87.20	31	3,390	0.91%
2022/05/25	43	88.42	3	88.70	88.60	40	3,438	1.16%
2022/05/24	3	89.27	0	0.00	88.60	3	3,449	0.09%
2022/05/23	10	92.17	0	0.00	91.70	10	3,458	0.29%
2022/05/20	5	92.76	0	0.00	92.90	5	3,490	0.14%
2022/05/19	47	90.29	1	89.60	91.70	46	3,504	1.31%
2022/05/18	2	94.30	0	0.00	94.00	2	3,484	0.06%
2022/05/17	4	93.95	0	0.00	94.40	4	3,498	0.11%
2022/05/16	0	93.90	0	0.00	93.70	0	3,553	0.00%
2022/05/13	34	93.40	0	0.00	93.00	34	3,578	0.95%
2022/05/12	0	0.00	1	92.80	92.80	-1	3,665	-0.03%
2022/05/09	2.5	100.27	2	100.00	97.20	0.5	3,928	0.01%
2022/05/06	0	0.00	2	99.80	99.70	-2	4,134	-0.05%
2022/05/05	6	104.17	105	104.22	104.00	-99	4,176	-2.37%	大賣/
2022/05/04	7	100.29	0	0.00	100.00	7	4,157	0.17%
2022/05/03	0	0.00	1	96.70	97.20	-1	4,206	-0.02%
2022/04/29	5	96.72	1	96.70	95.40	4	4,268	0.09%
2022/04/28	46	94.21	1	93.90	93.90	45	4,311	1.04%
2022/04/27	17	93.47	0	0.00	94.00	17	4,363	0.39%
2022/04/26	6	93.47	3	92.50	94.30	3	4,393	0.07%
2022/04/25	32	93.66	248	92.12	94.80	-216	4,461	-4.84%	大賣/鉅額交易
2022/04/22	9	98.99	3	97.30	94.50	6	4,492	0.13%
2022/04/21	4	104.63	0	0.00	105.00	4	4,436	0.09%
2022/04/20	2	104.50	0	0.00	105.00	2	4,574	0.04%
2022/04/19	6	102.50	0	0.00	102.50	6	4,680	0.13%
2022/04/18	6	100.00	0	0.00	99.60	6	4,803	0.12%
2022/04/15	16	99.38	4	99.40	99.40	12	4,935	0.24%
2022/04/14	17	103.21	0	0.00	103.50	17	5,053	0.34%
2022/04/11	18	98.46	6	98.92	98.80	12	5,549	0.22%
2022/04/08	86	101.06	6	101.00	101.00	80	5,619	1.42%
2022/04/07	4	103.00	0	0.00	102.00	4	5,729	0.07%
2022/04/06	6	102.50	1	103.00	103.00	5	5,870	0.09%
2022/04/01	11	104.91	1	105.50	103.50	10	5,968	0.17%
2022/03/31	4	105.63	2	106.75	106.00	2	6,026	0.03%
2022/03/30	73	105.77	7	105.00	105.50	66	6,178	1.07%
2022/03/29	14	105.96	7	104.71	105.50	7	6,384	0.11%
2022/03/28	16	101.50	6	104.67	105.50	10	6,557	0.15%
2022/03/25	4	106.00	2	106.25	104.50	2	6,734	0.03%
2022/03/24	1	104.00	2	105.75	107.50	-1	6,998	-0.01%
2022/03/23	3	102.33	4	103.63	102.50	-1	7,083	-0.01%
2022/03/22	3	100.93	1	102.00	102.50	2	7,145	0.03%
2022/03/21	0	0.00	4	97.00	97.50	-4	7,026	-0.06%
2022/03/18	1	94.20	0	0.00	94.20	1	7,013	0.01%
2022/03/17	5	92.98	0	0.00	93.70	5	7,026	0.07%
2022/03/15	1	90.20	2	89.95	89.40	-1	7,060	-0.01%
2022/03/10	1	94.40	0	0.00	94.80	1	7,199	0.01%
2022/03/08	1	92.70	1	91.30	89.60	0	7,673	0.00%
2022/03/07	1	92.00	1	91.40	90.80	0	7,944	0.00%
2022/03/04	1	95.19	3	93.00	92.30	-2	8,202	-0.02%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/23	0	102.00	0	0.00	104.00	0	8,512	0.00%
2022/02/22	0	101.00	0	0.00	101.00	0	8,698	0.00%
2022/02/18	0	103.50	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	1	106.50	0	0.00	104.00	1	8,972	0.01%
2022/02/16	1	106.00	0	0.00	105.50	1	9,115	0.01%
2022/02/14	0	103.00	0	0.00	102.00	0	9,571	0.00%
2022/02/11	2	106.75	2	107.25	107.00	0	9,870	0.00%
2022/02/09	3	104.33	4	105.13	105.50	-1	10,128	-0.01%
2022/02/08	4	110.25	1	106.00	105.50	3	10,138	0.03%
2022/02/07	0	0.00	1	115.50	117.00	-1	10,163	-0.01%
2022/01/26	1	115.50	1	114.50	113.50	0	10,170	0.00%
2022/01/25	0	0.00	5	115.00	115.00	-5	10,232	-0.05%
2022/01/24	0	0.00	1	119.00	119.00	-1	10,245	-0.01%
2022/01/19	1	124.50	1	123.00	124.50	0	10,282	0.00%
2022/01/18	10	125.50	10	130.00	123.00	0	10,409	0.00%
2022/01/17	1	122.50	1	124.00	127.50	0	10,437	0.00%
2022/01/13	2	121.75	3	123.83	122.50	-1	10,540	-0.01%
2022/01/12	0	0.00	1	127.00	126.50	-1	10,553	-0.01%
2022/01/11	2	126.50	1	128.50	129.00	1	10,539	0.01%
2022/01/10	6	130.92	2	128.25	129.00	4	10,515	0.04%
2022/01/07	5	125.10	3	131.67	125.00	2	10,675	0.02%
2022/01/06	6	133.00	7	133.64	137.00	-1	10,737	-0.01%
2022/01/05	8	131.56	8	127.44	128.50	0	10,568	0.00%
2022/01/04	7	132.07	6.2	133.21	132.50	0.9	10,402	0.01%
2022/01/03	1	134.50	1	134.50	134.50	0	10,361	0.00%
2021/12/30	3	130.83	2	129.75	130.50	1	10,330	0.01%
2021/12/29	8.2	127.68	7	125.79	129.00	1.2	10,231	0.01%
2021/12/28	5	126.10	4.1	126.24	127.00	0.9	10,118	0.01%
2021/12/27	3	119.67	3	121.33	124.00	0	10,047	0.00%
2021/12/24	7	124.00	9	124.28	123.00	-2	10,005	-0.02%
2021/12/23	47	126.99	49	127.32	129.00	-2	9,825	-0.02%
2021/12/22	1	122.00	0	0.00	117.50	1	9,611	0.01%
2021/12/21	70	115.96	70.2	117.93	118.00	-0.2	9,542	0.00%
2021/12/20	38	116.86	40.1	116.50	114.00	-2.1	9,781	-0.02%
2021/12/17	4	102.63	9	104.61	108.00	-5	9,552	-0.05%
2021/12/16	7.2	99.97	3	98.87	102.50	4.2	9,333	0.05%
2021/12/15	0	0.00	1	96.60	96.00	-1	9,206	-0.01%
2021/12/14	2	95.70	2	95.60	94.20	0	9,242	0.00%
2021/12/13	1	96.50	1	95.50	95.20	0	9,303	0.00%
2021/12/10	1	94.50	0	0.00	95.10	1	9,540	0.01%
2021/12/09	4	96.63	1	96.10	95.00	3	9,626	0.03%
2021/12/08	0	0.00	15	95.33	95.40	-15	9,715	-0.15%
2021/12/07	1	95.00	2	94.05	93.60	-1	10,136	-0.01%
2021/12/06	1	96.40	1	95.50	95.60	0	10,457	0.00%
2021/12/03	7	95.83	6	96.48	96.30	1	10,554	0.01%
2021/12/02	7	98.59	14.3	97.13	98.30	-7.3	10,616	-0.07%
2021/12/01	2	107.00	0.3	104.00	103.00	1.7	10,358	0.02%
2021/11/30	129	109.82	123	109.13	114.00	6	10,353	0.06%	大買/大賣/
2021/11/29	0	0.00	1	102.00	104.00	-1	10,326	-0.01%
2021/11/26	0	0.00	1	102.00	101.50	-1	10,376	-0.01%
2021/11/25	0	0.00	5	100.40	100.00	-5	10,365	-0.05%
2021/11/24	9	102.50	10	100.15	101.50	-1	10,336	-0.01%
2021/11/23	3	101.20	5	101.09	99.00	-2	10,249	-0.02%
2021/11/22	235	108.28	231	106.88	102.50	4	10,121	0.04%	大買/大賣/
2021/11/19	25.1	108.62	45	106.94	103.00	-20	9,883	-0.20%
2021/11/18	20	103.00	1	103.50	103.00	19	9,661	0.20%
2021/11/17	7	102.50	5	101.50	103.00	2	9,585	0.02%
2021/11/16	8	99.23	8	98.53	100.50	0	9,481	0.00%
2021/11/15	13	105.22	64	103.51	103.50	-51	9,310	-0.55%
2021/11/12	77	100.10	25	99.87	98.90	52	9,148	0.57%
2021/11/11	29	99.34	28	100.06	101.50	1	8,880	0.01%
2021/11/10	9	92.13	12	92.64	92.30	-3	8,609	-0.03%
2021/11/09	10	88.45	13	89.64	93.60	-3	8,228	-0.04%
2021/11/08	2.1	84.57	3	84.73	85.10	-0.9	7,972	-0.01%
2021/11/05	4.1	85.34	10	85.00	85.00	-5.9	7,842	-0.08%
2021/11/04	8	82.58	12	84.27	84.80	-4	7,630	-0.05%
2021/11/03	2	80.00	1	80.00	79.90	1	7,371	0.01%
2021/11/02	0.3	76.06	0	0.00	76.30	0.3	7,284	0.00%
2021/11/01	1	78.50	1	78.80	80.00	0	7,196	0.00%
2021/10/29	0.2	75.48	2	76.20	78.00	-1.9	7,122	-0.03%
2021/10/28	2.2	74.13	2	74.85	74.40	0.2	7,055	0.00%
2021/10/27	4.1	75.41	4	75.45	75.60	0.1	7,006	0.00%
2021/10/26	1.1	75.08	6	75.70	75.10	-4.9	6,952	-0.07%
2021/10/25	0.1	79.10	0	0.00	77.50	0.1	6,781	0.00%
2021/10/22	47	81.26	49	81.82	80.80	-2	6,653	-0.03%
2021/10/21	1	77.70	1	77.90	78.20	0	6,455	0.00%
2021/10/20	0	0.00	1	80.20	77.90	-1	6,355	-0.02%
2021/10/19	9	78.53	9.2	77.47	78.50	-0.2	6,208	0.00%
2021/10/18	4.1	76.61	4	76.33	77.30	0.1	6,132	0.00%
2021/10/15	2.5	76.02	35	75.35	76.00	-32.5	6,050	-0.54%
2021/10/14	63	73.68	44.1	73.27	73.90	18.9	5,766	0.33%
2021/10/13	2	71.90	6	71.27	70.80	-4	5,597	-0.07%
2021/10/12	1	71.90	4	71.35	72.00	-3	5,590	-0.05%
2021/10/08	1	71.30	1	71.00	70.80	0	5,584	0.00%
2021/10/07	5	70.24	1	70.40	70.80	4	5,641	0.07%
2021/10/05	2	65.15	1	68.40	68.70	1	5,539	0.02%
2021/10/04	0	0.00	2	65.90	65.00	-2	5,466	-0.04%
2021/10/01	7	65.99	1.1	66.21	65.10	5.9	5,413	0.11%
2021/09/30	1	69.80	0	0.00	68.00	1	5,326	0.02%
2021/09/29	0	0.00	1	70.60	69.50	-1	5,269	-0.02%
2021/09/28	0	0.00	3	73.90	72.60	-3	5,202	-0.06%
2021/09/27	9.1	73.20	11	74.01	73.10	-1.9	5,041	-0.04%
2021/09/24	1	70.40	3	71.17	71.30	-2	4,553	-0.04%
2021/09/23	1	68.80	2	69.00	69.00	-1	4,403	-0.02%
2021/09/22	1	67.70	5	68.60	68.30	-4	4,354	-0.09%
2021/09/17	0	0.00	6	66.78	68.70	-6	4,283	-0.14%
2021/09/16	3	67.00	0	0.00	67.00	3	4,227	0.07%
2021/09/15	6	66.68	7	68.01	68.90	-1	4,143	-0.02%
2021/09/14	5	70.60	1	70.50	70.30	4	3,902	0.10%
2021/09/13	2	71.60	4	72.45	73.00	-2	3,808	-0.05%
2021/09/10	53	73.26	47	72.27	73.10	6	3,676	0.16%
2021/09/09	52	71.31	59	71.39	71.50	-7	3,227	-0.22%
2021/09/08	4	66.00	10	67.81	66.80	-6	2,827	-0.21%
2021/09/07	10	68.73	8	67.90	69.90	2	2,656	0.08%
2021/09/06	4	68.20	3	68.13	68.40	1	2,407	0.04%
2021/09/03	6	69.67	4	69.73	70.50	2	2,298	0.09%
2021/09/02	29	68.01	44	68.33	68.60	-15	1,979	-0.76%
2021/09/01	2	65.95	1	65.90	65.80	1	1,608	0.06%
2021/08/31	1	61.40	2	61.90	62.00	-1	1,458	-0.07%
2021/08/25	1	60.80	3	60.27	60.70	-2	1,433	-0.14%
2021/08/23	0	0.00	1	56.50	58.30	-1	1,429	-0.07%
2021/08/20	0	0.00	7	54.67	54.10	-7	1,427	-0.49%
2021/08/12	0	0.00	31	57.30	57.70	-31	1,501	-2.07%
2021/08/10	1	58.80	0	0.00	58.40	1	1,590	0.06%
2021/07/30	1	58.40	1	59.60	57.70	0	1,955	0.00%
2021/07/22	5	62.70	0	0.00	62.30	5	2,060	0.24%
2021/07/20	2	59.10	16	59.17	58.50	-14	2,024	-0.69%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/15	14	65.20	7	64.59	64.30	7	2,037	0.34%
2021/07/14	7	64.03	2	64.10	65.40	5	1,996	0.25%
2021/07/13	0	0.00	5	62.44	60.70	-5	1,931	-0.26%
2021/07/08	2	59.60	0	0.00	59.70	2	2,047	0.10%
2021/07/07	1	59.70	0	0.00	59.80	1	2,111	0.05%
2021/07/06	2	61.20	0	0.00	60.70	2	2,123	0.09%
2021/07/05	0	0.00	2	62.60	62.80	-2	2,131	-0.09%
2021/06/30	0	0.00	1	60.50	60.50	-1	2,192	-0.05%
2021/06/29	0	0.00	2	61.10	61.00	-2	2,223	-0.09%
2021/06/25	1	60.80	1	61.00	61.10	0	2,239	0.00%
2021/06/24	1	61.20	6	61.20	61.20	-5	2,242	-0.22%
2021/06/23	0	58.90	0	0.00	60.30	0	2,233	0.00%
2021/06/22	4	58.98	0	0.00	58.00	4	2,220	0.18%
2021/06/18	0	0.00	1	59.30	59.90	-1	2,215	-0.05%
2021/06/17	1	58.50	0	0.00	58.50	1	2,228	0.04%
2021/06/15	10	58.30	0	0.00	58.30	10	2,265	0.44%
2021/06/10	0	0.00	2	56.80	56.20	-2	2,275	-0.09%
2021/06/09	10	56.20	2	55.70	55.40	8	2,296	0.35%
2021/06/07	5	54.70	5	54.00	54.50	0	2,344	0.00%
2021/06/04	0	0.00	2.1	55.69	55.30	-2.1	2,355	-0.09%
2021/05/31	0	0.00	2	56.50	56.50	-2	2,531	-0.08%
2021/05/28	0	0.00	1	56.00	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	3	54.30	55.10	-3	2,588	-0.12%
2021/05/26	1	54.40	0	0.00	54.50	1	2,596	0.04%
2021/05/24	0	0.00	10	53.50	53.70	-10	2,607	-0.38%
2021/05/21	10	51.40	2	52.20	52.40	8	2,605	0.31%
2021/05/20	2	51.90	11	52.35	50.40	-9	2,601	-0.35%
2021/05/19	12	50.70	0	0.00	51.90	12	2,594	0.46%
2021/05/18	0	0.00	2	46.30	48.10	-2	2,595	-0.08%
2021/05/17	10	45.77	2	47.00	44.55	8	2,584	0.31%
2021/05/13	12	51.50	10	50.90	50.80	2	2,494	0.08%
2021/05/12	4	55.40	61	55.32	55.20	-57	2,437	-2.34%
2021/05/11	4	61.40	39	61.78	61.30	-35	2,407	-1.45%
2021/05/07	1	68.30	5	68.70	68.80	-4	2,344	-0.17%
2021/05/06	0	0.00	1	67.70	67.90	-1	2,357	-0.04%
2021/05/05	4	67.40	4	66.30	66.50	0	2,436	0.00%
2021/05/04	11	65.75	0	0.00	65.80	11	2,472	0.44%
2021/04/29	0	0.00	1	66.60	66.80	-1	2,494	-0.04%
2021/04/28	7	68.71	6	67.77	67.80	1	2,506	0.04%
2021/04/26	0	0.00	1	67.00	67.00	-1	2,471	-0.04%
2021/04/23	5	66.80	3	67.20	67.00	2	2,476	0.08%
2021/04/22	1	68.70	0	0.00	66.80	1	2,524	0.04%
2021/04/21	5	67.16	0	0.00	67.90	5	2,556	0.20%
2021/04/20	2	66.90	1	67.00	67.20	1	2,535	0.04%
2021/04/16	3	65.50	5	65.30	65.90	-2	2,547	-0.08%
2021/04/15	0	0.00	1	63.20	64.00	-1	2,554	-0.04%
2021/04/14	7	61.81	2	61.45	62.00	5	2,567	0.19%
2021/04/13	1	64.50	0	0.00	64.30	1	2,516	0.04%
2021/04/09	4	66.68	0	0.00	66.50	4	2,482	0.16%
2021/04/07	0	0.00	2	66.60	66.50	-2	2,456	-0.08%
2021/03/31	8	66.70	1	66.80	66.50	7	2,469	0.28%
2021/03/30	2	66.95	0	0.00	67.00	2	2,504	0.08%
2021/03/29	5	66.62	0	0.00	67.10	5	2,528	0.20%
2021/03/26	0	0.00	1	66.60	66.70	-1	2,619	-0.04%
2021/03/25	0	0.00	2	66.50	66.30	-2	2,685	-0.07%
2021/03/24	1	66.70	0	0.00	66.70	1	2,711	0.04%
2021/03/17	2	67.70	0	0.00	67.70	2	2,780	0.07%
2021/03/15	1	68.00	1	68.20	68.10	0	2,841	0.00%
2021/03/11	10	68.00	0	0.00	68.10	10	2,887	0.35%
2021/03/10	0	68.00	0	0.00	67.70	0	2,882	0.00%
2021/03/09	4	67.00	1	67.40	67.00	3	2,885	0.10%
2021/03/08	4	68.68	2	68.55	67.90	2	2,871	0.07%
2021/03/05	3	68.17	0	0.00	68.60	3	2,898	0.10%
2021/03/04	12	68.57	63	69.86	68.20	-51	2,914	-1.75%
2021/03/02	32	72.44	31.8	72.17	71.00	0.2	2,890	0.01%
2021/02/26	3	70.87	11.1	70.92	71.20	-8.1	2,859	-0.28%
2021/02/25	20	70.70	1	71.10	71.10	19	2,857	0.66%
2021/02/24	0	0.00	1	70.50	70.30	-1	2,864	-0.03%
2021/02/23	6	70.33	3	70.30	70.40	3	2,862	0.10%
2021/02/22	9	71.13	30.2	71.20	71.20	-21.2	2,930	-0.72%
2021/02/19	1	71.10	11	70.91	71.20	-10	2,941	-0.34%
2021/02/18	3	71.53	0	0.00	71.20	3	2,978	0.10%
2021/02/17	9	69.23	1	68.60	69.30	8	3,011	0.27%
2021/02/03	0.1	67.00	1	67.30	67.00	-0.9	3,045	-0.03%
2021/02/02	1	67.10	0	0.00	67.00	1	3,048	0.03%
2021/01/29	0	0.00	2	71.00	68.80	-2	3,112	-0.06%
2021/01/28	3	70.60	4	70.28	70.20	-1	3,078	-0.03%
2021/01/27	0.5	71.00	3	70.30	71.70	-2.5	3,027	-0.08%
2021/01/22	0	0.00	1	68.70	68.40	-1	2,838	-0.04%
2021/01/21	10	68.43	9	68.82	67.90	1	2,850	0.04%
2021/01/20	0	0.00	5	68.60	68.50	-5	2,870	-0.17%
2021/01/19	0	0.00	8	68.55	68.80	-8	2,868	-0.28%
2021/01/18	3	68.03	15	68.13	68.40	-12	2,847	-0.42%
2021/01/15	17.5	68.91	4	69.35	68.90	13.5	2,838	0.48%
2021/01/14	17	70.18	30	69.00	70.90	-13	2,786	-0.47%
2021/01/13	2	67.65	2	67.90	68.10	0	2,736	0.00%
2021/01/12	12	67.28	0	0.00	66.70	12	2,719	0.44%
2021/01/11	1	68.70	5	68.70	68.90	-4	2,692	-0.15%
2021/01/08	20	67.20	9.1	66.45	67.50	10.9	2,673	0.41%
2021/01/07	0	0.00	0	68.70	68.10	0	2,656	0.00%
2021/01/06	8	69.05	0	0.00	68.30	8	2,634	0.30%
2021/01/05	5	68.50	0	0.00	68.60	5	2,611	0.19%
2021/01/04	2	69.35	0	0.00	69.40	2	2,608	0.08%
2020/12/28	10	67.95	0	0.00	67.90	10	2,615	0.38%
2020/12/25	25	69.36	0	0.00	68.80	25	2,581	0.97%
2020/12/24	22	70.43	0	0.00	70.20	22	2,571	0.86%
2020/12/23	0	0.00	5	69.20	69.50	-5	2,559	-0.20%
2020/12/22	17	68.41	0	0.00	67.60	17	2,576	0.66%
2020/12/21	17	68.91	1	68.70	68.30	16	2,515	0.64%
2020/12/18	5	70.30	0	0.00	70.50	5	2,586	0.19%
2020/12/17	3	71.10	0	0.00	71.40	3	2,588	0.12%
2020/12/16	2	71.60	0	0.00	72.00	2	2,632	0.08%
2020/12/15	12	72.15	0	0.00	71.60	12	2,710	0.44%
2020/12/14	2	72.70	0	0.00	72.90	2	2,740	0.07%
2020/12/11	16	73.08	5	72.20	72.60	11	2,810	0.39%
2020/12/10	19	75.31	0	0.00	74.60	19	2,880	0.66%
2020/12/09	0	80.00	0	0.00	77.70	0	2,954	0.00%
2020/12/08	1	78.10	0	0.00	77.90	1	2,958	0.03%
2020/12/07	1	78.50	0	0.00	77.30	1	2,949	0.03%
2020/12/02	7	82.84	0	0.00	82.60	7	2,878	0.24%
2020/12/01	4	83.30	1	83.50	83.40	3	2,889	0.10%
2020/11/27	4	83.70	6	82.80	83.40	-2	2,869	-0.07%
2020/11/26	7	83.09	2	82.95	84.10	5	2,840	0.18%
2020/11/25	3	81.27	1	82.60	81.40	2	2,816	0.07%
2020/11/23	3	81.80	6	82.58	81.50	-3	2,871	-0.10%
2020/11/20	2	82.35	1	82.60	82.90	1	2,874	0.03%
2020/11/19	85	83.84	91	83.58	82.40	-6	2,877	-0.21%
2020/11/18	4	82.10	0	0.00	82.40	4	2,826	0.14%
2020/11/17	2	82.00	0	0.00	81.60	2	2,822	0.07%
2020/11/16	0	0.00	4	81.65	81.80	-4	2,855	-0.14%
2020/11/13	2	78.80	0	0.00	78.70	2	2,823	0.07%
2020/11/12	5	79.48	0	0.00	79.00	5	2,857	0.17%
2020/11/11	6	79.02	1	79.70	79.70	5	2,871	0.17%
2020/11/10	0	0.00	1	77.60	78.50	-1	2,919	-0.03%
2020/11/06	2	79.25	23	78.31	78.50	-21	3,079	-0.68%
2020/11/05	2	75.65	2	76.00	76.00	0	3,050	0.00%
2020/11/04	2	75.20	3	75.90	75.80	-1	3,117	-0.03%
2020/11/02	1	73.70	1	74.20	75.20	0	3,373	0.00%
2020/10/30	7	75.14	0	0.00	74.10	7	3,595	0.19%
2020/10/29	0	0.00	10	75.48	76.20	-10	3,641	-0.27%
2020/10/28	0	0.00	43	75.76	75.40	-43	3,735	-1.15%
2020/10/27	0	0.00	3	74.10	74.30	-3	3,751	-0.08%
2020/10/26	2	72.85	7	73.87	72.80	-5	3,789	-0.13%
2020/10/23	1	73.10	1	72.80	73.30	0	3,857	0.00%
2020/10/22	4	72.00	8	72.10	72.20	-4	3,945	-0.10%
2020/10/21	0	0.00	1	72.70	72.90	-1	4,023	-0.02%
2020/10/20	5	70.94	0	0.00	71.60	5	4,154	0.12%
2020/10/19	3	70.90	0.1	71.00	71.00	2.9	4,236	0.07%
2020/10/16	0	0.00	2	70.60	70.70	-2	4,260	-0.05%
2020/10/15	8	71.55	1	71.10	70.90	7	4,345	0.16%
2020/10/14	10	71.70	1	72.00	71.90	9	4,355	0.21%
2020/10/12	10	72.22	0	0.00	72.00	10	4,540	0.22%
2020/10/08	0	0.00	5	72.80	73.00	-5	4,563	-0.11%
2020/10/06	6	71.72	1	71.50	71.70	5	4,641	0.11%
2020/10/05	1	72.80	0	0.00	73.00	1	4,684	0.02%
2020/09/29	10	71.11	1	72.50	71.00	9	4,900	0.18%
2020/09/28	6	72.05	0	0.00	72.00	6	4,991	0.12%
2020/09/25	7	72.90	2	72.00	72.40	5	5,108	0.10%
2020/09/24	3	76.07	2	74.50	74.60	1	5,324	0.02%
2020/09/23	12	77.22	0	0.00	77.30	12	5,685	0.21%
2020/09/22	0	0.00	1	77.10	78.30	-1	5,668	-0.02%
2020/09/21	0	0.00	16	78.48	78.30	-16	5,672	-0.28%
2020/09/18	0	0.00	3	78.37	77.00	-3	5,673	-0.05%
2020/09/17	2	77.65	2	77.60	78.10	0	5,617	0.00%
2020/09/16	1	77.50	4	77.93	78.00	-3	5,632	-0.05%
2020/09/15	1	75.40	11	76.89	77.10	-10	5,684	-0.18%
2020/09/14	3	74.23	43	74.85	74.20	-40	5,814	-0.69%
2020/09/11	2	70.30	2	70.80	71.00	0	5,733	0.00%
2020/09/10	6	71.62	1	70.70	70.70	5	5,824	0.09%
2020/09/09	7	70.59	4	70.78	71.20	3	5,989	0.05%
2020/09/08	1	71.50	0	0.00	71.40	1	6,064	0.02%
2020/09/07	2	71.80	2	70.30	70.70	0	6,139	0.00%
2020/09/04	2	71.05	1	71.30	71.70	1	6,164	0.02%
2020/09/03	1	71.70	1	72.80	71.10	0	6,194	0.00%
2020/09/02	4	71.10	2	70.90	70.80	2	6,193	0.03%
2020/09/01	14	70.46	2	70.90	71.00	12	6,217	0.19%
2020/08/31	1	72.60	0	0.00	72.30	1	6,318	0.02%
2020/08/28	10	71.05	0	0.00	70.80	10	6,344	0.16%
2020/08/27	2	73.45	0	0.00	72.30	2	6,351	0.03%
2020/08/26	1	71.40	0	0.00	71.10	1	6,367	0.02%
2020/08/25	2	72.60	2	72.00	72.10	0	6,399	0.00%
2020/08/24	1	72.70	19	72.78	72.60	-18	6,414	-0.28%
2020/08/21	1	71.30	0	0.00	72.40	1	6,432	0.02%
2020/08/20	18	69.89	4	70.38	70.50	14	6,500	0.22%
2020/08/19	23	73.77	0	0.00	73.50	23	6,602	0.35%
2020/08/18	3	75.40	1	75.00	75.20	2	6,665	0.03%
2020/08/17	1	74.70	0	0.00	76.20	1	6,804	0.01%
2020/08/14	6	75.95	5	76.12	76.90	1	7,144	0.01%
2020/08/13	5	74.00	1	74.40	73.70	4	7,234	0.06%
2020/08/12	20	73.10	4	73.13	73.20	16	7,304	0.22%
2020/08/11	3	76.27	1	76.90	75.80	2	7,256	0.03%
2020/08/07	10	76.50	0	0.00	76.30	10	7,369	0.14%
2020/08/06	9	80.10	6	81.12	79.60	3	7,356	0.04%
2020/08/05	2	79.50	5	79.62	83.10	-3	7,623	-0.04%
2020/08/04	2	76.00	2	76.75	75.80	0	7,502	0.00%
2020/08/03	5	73.70	0	0.00	73.70	5	7,519	0.07%
2020/07/31	1	80.60	0	0.00	80.40	1	7,730	0.01%
2020/07/30	1	80.60	0	0.00	79.60	1	8,002	0.01%
2020/07/29	11	80.77	0	0.00	80.10	11	8,006	0.14%
2020/07/28	2	80.40	9	80.84	82.00	-7	8,007	-0.09%
2020/07/27	2	80.90	4	80.55	80.00	-2	7,992	-0.03%
2020/07/24	41	84.56	42	83.97	80.80	-1	8,093	-0.01%
2020/07/23	1	82.80	60	82.07	83.10	-59	8,153	-0.72%
2020/07/22	65	82.20	8	82.13	82.40	57	8,100	0.70%
2020/07/21	10	80.90	0	0.00	81.80	10	8,102	0.12%
2020/07/20	0	0.00	1	77.80	80.20	-1	8,192	-0.01%
2020/07/17	4	80.65	5	80.34	78.90	-1	8,302	-0.01%
2020/07/15	0	0.00	1	78.20	78.00	-1	8,442	-0.01%
2020/07/14	1	77.90	1	77.90	78.70	0	8,504	0.00%
2020/07/13	0	0.00	2	78.80	77.70	-2	8,523	-0.02%
2020/07/10	20	80.03	16	78.48	77.70	4	8,572	0.05%
2020/07/09	7	82.70	6	83.22	81.10	1	8,601	0.01%
2020/07/08	0	0.00	1	81.20	81.60	-1	8,613	-0.01%
2020/07/07	3	80.53	3	80.43	79.80	0	8,630	0.00%
2020/07/06	0	0.00	5	80.06	78.90	-5	8,763	-0.06%
2020/07/03	5	78.42	7	79.17	78.00	-2	8,994	-0.02%
2020/07/02	18	76.45	15	75.76	79.40	3	8,939	0.03%
2020/07/01	1	72.30	2	72.45	72.20	-1	8,738	-0.01%
2020/06/29	6	69.38	1	69.10	69.10	5	8,739	0.06%
2020/06/23	2	71.85	2	71.40	70.60	0	8,835	0.00%
2020/06/22	8	72.75	4	72.87	72.30	4	8,839	0.04%
2020/06/19	33	73.05	51	72.42	73.60	-18	8,860	-0.20%
2020/06/18	0	0.00	1	69.50	69.40	-1	8,725	-0.01%
2020/06/17	7	69.27	2	69.30	69.00	5	8,838	0.06%
2020/06/16	5	70.14	6	70.12	70.60	-1	8,860	-0.01%
2020/06/15	1	67.20	1	68.10	67.30	0	8,868	0.00%
2020/06/12	1	67.20	7	66.14	67.60	-6	9,014	-0.07%
2020/06/11	1	67.40	2	66.20	65.20	-1	9,095	-0.01%
2020/06/10	1	67.00	16	66.05	67.00	-15	9,153	-0.16%
2020/06/09	5	67.00	4	66.95	66.20	1	9,234	0.01%
2020/06/08	6	67.47	0	0.00	67.00	6	9,341	0.06%
2020/06/05	5	67.28	5	67.00	67.30	0	9,400	0.00%
2020/06/04	3	69.90	4	69.98	69.80	-1	9,466	-0.01%
2020/06/03	1	70.20	1	69.90	70.20	0	9,620	0.00%
2020/06/02	7	70.60	4	69.68	69.00	3	9,744	0.03%
2020/06/01	2	70.20	2	69.60	69.60	0	9,816	0.00%
2020/05/29	5	68.58	1	68.30	68.70	4	9,858	0.04%
2020/05/28	0	0.00	1	68.40	68.10	-1	10,032	-0.01%
2020/05/27	3	67.57	1	67.40	68.10	2	10,091	0.02%
2020/05/26	6	69.42	4	70.05	68.20	2	10,310	0.02%
2020/05/25	34	70.72	28	70.81	72.50	6	10,445	0.06%
2020/05/22	4	70.15	5	70.94	69.70	-1	10,475	-0.01%
2020/05/21	7	69.70	34	68.40	71.50	-27	10,464	-0.26%
2020/05/20	9	63.53	6	64.22	65.00	3	10,220	0.03%
2020/05/19	64	63.38	61	63.00	62.90	3	10,586	0.03%
2020/05/18	0	0.00	1	59.70	60.80	-1	10,586	-0.01%
2020/05/15	3	60.67	5	60.78	60.80	-2	10,820	-0.02%
2020/05/14	5	62.56	26	62.26	60.60	-21	11,202	-0.19%
2020/05/13	23	62.04	13	62.55	61.90	10	11,770	0.08%
2020/05/12	150	63.35	130	63.28	62.10	20	12,247	0.16%	大買/大賣/
2020/05/11	10	60.23	10	60.06	61.40	0	12,047	0.00%
2020/05/08	6	59.80	11	60.45	60.20	-5	12,006	-0.04%
2020/05/07	22	60.71	37	60.95	60.10	-15	12,034	-0.12%
2020/05/06	10	58.55	12	59.38	58.60	-2	11,835	-0.02%
2020/05/05	0	0.00	1	56.00	55.60	-1	11,633	-0.01%
2020/05/04	1	55.00	12	56.04	55.10	-11	11,850	-0.09%
2020/04/30	1	56.00	38	55.90	56.30	-37	11,923	-0.31%
2020/04/29	17	56.62	48	57.43	56.30	-31	12,041	-0.26%
2020/04/28	11	56.24	13	56.28	57.20	-2	12,202	-0.02%
2020/04/27	1	54.00	1	54.00	54.00	0	12,135	0.00%
2020/04/24	6	54.38	1	55.30	54.00	5	12,214	0.04%
2020/04/23	77	55.56	14	55.26	54.60	63	12,367	0.51%
2020/04/22	11	54.96	7	55.00	55.90	4	12,442	0.03%
2020/04/21	15	54.14	4	54.00	54.00	11	12,394	0.09%
2020/04/20	0	0.00	11	54.16	53.40	-11	12,231	-0.09%
2020/04/16	3	53.10	1	52.80	53.40	2	12,063	0.02%
2020/04/15	10	52.80	1	54.00	53.00	9	12,025	0.07%
2020/04/14	2	53.90	3	53.70	54.00	-1	11,926	-0.01%
2020/04/13	9	53.52	13	54.22	53.10	-4	11,862	-0.03%
2020/04/10	3	52.33	3	52.80	52.50	0	11,721	0.00%
2020/04/09	11	53.32	11	53.59	52.80	0	11,677	0.00%
2020/04/08	5	50.54	29	50.93	51.80	-24	11,479	-0.21%
2020/04/07	7	45.93	14	48.36	48.40	-7	11,116	-0.06%
2020/04/06	81	43.57	85	44.06	44.00	-4	10,970	-0.04%
2020/04/01	13	45.39	3	46.30	45.50	10	10,811	0.09%
2020/03/31	1	48.10	0	0.00	47.10	1	10,793	0.01%
2020/03/30	3	47.35	3	47.90	48.70	0	10,818	0.00%
2020/03/27	12	49.92	7	50.27	48.40	5	10,907	0.05%
2020/03/26	4	50.58	46	50.71	51.80	-42	10,903	-0.39%
2020/03/25	17	51.71	16	53.07	51.40	1	10,937	0.01%
2020/03/24	31	52.59	17	52.60	52.50	14	10,937	0.13%
2020/03/23	40	51.75	10	52.32	51.00	30	10,976	0.27%
2020/03/20	10	50.00	3	50.40	51.40	7	10,835	0.06%
2020/03/19	21	48.50	204	46.39	47.20	-183	10,721	-1.71%	大賣/鉅額交易
2020/03/18	180	51.47	36	51.77	50.50	144	10,591	1.36%	大買/鉅額交易
2020/03/17	12	48.50	7	49.54	49.15	5	10,397	0.05%
2020/03/16	12	49.38	9	48.73	46.55	3	10,242	0.03%
2020/03/13	6	46.15	10	47.27	49.45	-4	10,142	-0.04%
2020/03/12	36	51.13	312	51.92	50.00	-276	10,088	-2.74%	大賣/鉅額交易
2020/03/11	1	56.40	5	54.32	54.20	-4	9,966	-0.04%
2020/03/10	56	53.49	27	54.04	55.20	29	9,869	0.29%
2020/03/09	58	56.08	8	57.06	55.00	50	9,664	0.52%
2020/03/06	6	57.83	3	57.33	57.60	3	9,457	0.03%
2020/03/05	22	57.43	10	57.25	56.90	12	9,328	0.13%
2020/03/03	91	57.86	3	58.03	57.90	88	9,238	0.95%
2020/03/02	121	56.41	12	55.49	56.00	109	9,054	1.20%	大買/鉅額交易
2020/02/27	79	57.69	103	56.86	55.40	-24	8,973	-0.27%	大賣/
2020/02/26	79	58.11	78	57.15	57.10	1	8,663	0.01%
2020/02/25	4	56.38	10	56.13	55.90	-6	8,348	-0.07%
2020/02/24	4	56.23	9	56.28	55.70	-5	8,210	-0.06%
2020/02/21	7	55.00	76	54.79	55.50	-69	8,069	-0.86%
2020/02/20	127	55.48	336	55.23	55.50	-209	7,975	-2.62%	大買/大賣/鉅額交易
2020/02/19	10	57.73	62	57.62	58.20	-52	7,523	-0.69%
2020/02/18	186	57.33	44	57.77	57.20	142	7,427	1.91%	大買/鉅額交易
2020/02/17	61	60.60	21.3	61.06	59.70	39.7	7,168	0.55%
2020/02/14	149	58.36	166	58.48	60.30	-17	6,726	-0.25%	大買/大賣/
2020/02/13	75	54.81	208	54.89	54.90	-133	6,002	-2.22%	大賣/鉅額交易
2020/02/12	27	52.78	39	53.31	52.40	-12	5,496	-0.22%
2020/02/11	5	51.86	12	51.77	52.00	-7	5,386	-0.13%
2020/02/10	60	51.85	16	52.37	51.30	44	5,538	0.79%
2020/02/07	26	52.08	14	52.18	52.00	12	5,440	0.22%
2020/02/06	33	52.86	23	53.38	53.60	10	5,321	0.19%
2020/02/05	317	53.20	220	53.39	52.60	97	5,214	1.86%	大買/大賣/
2020/02/04	59	51.71	33	51.08	51.70	26	4,944	0.53%
2020/02/03	15	51.84	16	51.88	52.70	-1	4,849	-0.02%
2020/01/31	103	53.07	99	53.16	53.30	4	4,686	0.09%	大買/
2020/01/30	33	49.98	43	49.65	49.80	-10	4,367	-0.23%
2020/01/20	11	51.00	9	50.93	51.00	2	4,231	0.05%
2020/01/17	4	50.28	5	50.42	50.30	-1	4,153	-0.02%
2020/01/16	48	48.74	37	49.06	49.20	11	3,998	0.28%
2020/01/15	0	0.00	10	47.46	47.20	-10	3,778	-0.26%
2020/01/14	1	46.65	2	46.95	46.60	-1	3,766	-0.03%
2020/01/13	1	46.00	6	46.23	46.65	-5	3,761	-0.13%
2020/01/10	3	45.15	4	45.18	45.40	-1	3,835	-0.03%
2020/01/08	8	44.48	3	44.65	44.20	5	3,898	0.13%
2020/01/07	4	44.73	0	0.00	44.70	4	3,949	0.10%
2020/01/06	10	45.75	0	0.00	45.65	10	3,964	0.25%
2020/01/03	2	46.58	2	46.75	46.30	0	4,085	0.00%
2020/01/02	1	47.10	1	47.15	47.25	0	4,108	0.00%
2019/12/31	1	46.10	1	45.95	46.00	0	4,206	0.00%
2019/12/30	12	46.15	8	46.33	46.05	4	4,311	0.09%
2019/12/27	0	0.00	2	46.60	46.85	-2	4,271	-0.05%
2019/12/26	32	46.62	6	46.48	46.05	26	4,260	0.61%
2019/12/25	11	47.91	3	47.40	47.20	8	4,222	0.19%
2019/12/24	3	46.97	3	47.72	47.70	0	4,240	0.00%
2019/12/23	2	47.25	6	47.11	47.60	-4	4,127	-0.10%
2019/12/20	12	45.80	0	0.00	46.00	12	3,987	0.30%
2019/12/19	38	45.49	7	46.01	46.50	31	3,933	0.79%
2019/12/18	3	44.98	12	45.24	45.10	-9	3,831	-0.23%
2019/12/17	1	44.15	1	44.20	44.10	0	3,703	0.00%
2019/12/16	4	43.38	0	0.00	44.00	4	3,732	0.11%
2019/12/13	3	43.90	11	44.27	43.70	-8	3,946	-0.20%
2019/12/11	1	42.65	4	42.65	42.65	-3	4,085	-0.07%
2019/12/09	9	42.66	2	42.85	42.60	7	4,163	0.17%
2019/12/05	3	43.30	0	0.00	43.55	3	4,414	0.07%
2019/12/04	0	0.00	10	42.87	43.00	-10	4,464	-0.22%
2019/12/02	7	42.91	18	42.65	42.65	-11	4,603	-0.24%
2019/11/29	9	44.18	8	43.91	43.75	1	4,658	0.02%
2019/11/28	13	44.47	10	44.68	44.80	3	4,686	0.06%
2019/11/27	2	43.68	2	43.73	43.95	0	4,687	0.00%
2019/11/26	1	43.50	9	43.52	43.60	-8	4,722	-0.17%
2019/11/25	1	42.90	0	0.00	42.95	1	4,789	0.02%
2019/11/22	0	0.00	3	42.72	42.70	-3	4,867	-0.06%
2019/11/20	5	42.95	1	43.15	43.15	4	5,080	0.08%
2019/11/19	11	43.80	2	43.80	43.60	9	5,197	0.17%
2019/11/18	23	44.14	16	44.14	44.30	7	5,226	0.13%
2019/11/15	2	43.15	1	43.00	43.00	1	5,233	0.02%
2019/11/14	0	0.00	4	42.18	41.65	-4	5,387	-0.07%
2019/11/13	0	0.00	6	42.91	42.70	-6	5,441	-0.11%
2019/11/12	0	0.00	4	42.51	43.20	-4	5,495	-0.07%
2019/11/08	8	44.04	3	43.95	43.85	5	5,702	0.09%
2019/11/07	2	44.10	22	44.26	44.45	-20	5,784	-0.35%
2019/11/06	0	0.00	10	42.55	42.50	-10	5,882	-0.17%
2019/11/05	9	42.25	4	42.43	42.25	5	6,001	0.08%
2019/11/04	0	0.00	3	43.10	42.55	-3	6,228	-0.05%
2019/11/01	3	42.93	1	43.00	43.10	2	6,305	0.03%
2019/10/31	14	43.16	2	43.30	43.25	12	6,445	0.19%
2019/10/29	4	43.10	4	42.75	42.25	0	6,586	0.00%
2019/10/28	2	42.48	2	42.53	42.30	0	6,674	0.00%
2019/10/25	0	0.00	5	42.80	42.65	-5	6,713	-0.07%
2019/10/24	15	43.16	6	43.28	43.40	9	6,710	0.13%
2019/10/23	1	42.45	1	42.50	42.50	0	6,712	0.00%
2019/10/22	3	42.85	9	43.34	42.75	-6	6,735	-0.09%
2019/10/21	6	42.45	0	0.00	42.55	6	6,731	0.09%
2019/10/18	1	41.90	6	41.76	42.85	-5	6,792	-0.07%
2019/10/17	0	0.00	6	41.20	41.50	-6	6,731	-0.09%
2019/10/16	1	41.70	2	41.50	41.80	-1	6,818	-0.01%
2019/10/15	12	40.50	0	0.00	40.60	12	6,821	0.18%
2019/10/14	0	0.00	49	38.90	39.30	-49	6,860	-0.71%
2019/10/09	9	38.76	29	38.63	38.85	-20	6,895	-0.29%
2019/10/08	6	41.37	3	41.42	41.05	3	6,871	0.04%
2019/10/07	12	42.91	3	41.57	42.30	9	6,886	0.13%
2019/10/04	5	40.83	0	0.00	40.30	5	6,848	0.07%
2019/10/03	5	41.95	0	0.00	41.95	5	6,802	0.07%
2019/10/01	13	42.37	3	42.55	42.20	10	6,981	0.14%
2019/09/27	15	43.10	4	41.86	42.05	11	6,999	0.16%
2019/09/26	2	43.93	0	0.00	43.85	2	7,086	0.03%
2019/09/25	1	43.95	2	43.75	43.60	-1	7,157	-0.01%
2019/09/24	6	43.98	6	44.47	43.80	0	7,262	0.00%
2019/09/23	9	44.34	0	0.00	44.30	9	7,290	0.12%
2019/09/20	3	43.78	2	43.90	43.85	1	7,379	0.01%
2019/09/19	1	43.65	4	43.71	43.60	-3	7,393	-0.04%
2019/09/18	17	43.38	5	43.45	43.40	12	7,383	0.16%
2019/09/17	0	0.00	1	45.35	45.20	-1	7,202	-0.01%
2019/09/16	14	44.70	4	45.09	44.85	10	7,215	0.14%
2019/09/12	3	46.93	0	0.00	46.70	3	7,126	0.04%
2019/09/11	0	0.00	6	47.26	47.15	-6	7,212	-0.08%
2019/09/10	7	46.88	0	0.00	46.85	7	7,338	0.10%
2019/09/09	18	47.23	11	47.73	46.70	7	7,411	0.09%
2019/09/06	7	51.06	1	51.50	51.50	6	7,243	0.08%
2019/09/05	3	51.00	2	51.10	51.40	1	7,472	0.01%
2019/09/04	7	50.79	0	0.00	51.00	7	7,480	0.09%
2019/09/03	2	51.10	0	0.00	50.50	2	7,592	0.03%
2019/09/02	0	0.00	1	50.60	51.70	-1	7,645	-0.01%
2019/08/30	17	51.00	6	50.72	50.30	11	7,796	0.14%
2019/08/29	1	50.80	3	50.97	50.80	-2	7,929	-0.03%
2019/08/28	7	50.79	6	50.98	50.60	1	7,921	0.01%
2019/08/27	15	51.39	10	51.85	51.00	5	7,869	0.06%
2019/08/26	82	51.38	86	51.82	51.30	-4	7,858	-0.05%
2019/08/23	13	53.82	5	53.66	53.60	8	7,771	0.10%
2019/08/22	7	54.61	2	54.75	54.90	5	7,731	0.06%
2019/08/21	6	54.30	2	54.75	54.20	4	7,650	0.05%
2019/08/20	10	55.39	7	55.34	55.00	3	7,684	0.04%
2019/08/19	27	55.36	16	55.33	55.20	11	7,690	0.14%
2019/08/16	24	53.71	19	53.34	53.20	5	7,605	0.07%
2019/08/15	35	54.13	16	53.86	53.90	19	7,544	0.25%
2019/08/14	19	55.15	35	55.39	54.60	-16	7,517	-0.21%
2019/08/13	5	53.38	5	53.76	53.10	0	7,466	0.00%
2019/08/12	17	55.00	21	54.96	54.40	-4	7,543	-0.05%
2019/08/08	105	56.10	95	56.32	56.50	10	7,500	0.13%	大買/
2019/08/07	3	53.87	6	53.18	52.80	-3	7,291	-0.04%
2019/08/06	22	52.84	19	53.14	53.80	3	7,271	0.04%
2019/08/05	5	51.86	5	51.32	50.70	0	7,113	0.00%
2019/08/02	4	53.33	84	52.98	52.70	-80	7,225	-1.11%
2019/08/01	15	52.49	4	52.78	53.00	11	7,491	0.15%
2019/07/31	10	51.75	10	51.45	51.60	0	7,711	0.00%
2019/07/30	3	50.97	4	50.98	51.50	-1	7,891	-0.01%
2019/07/29	37	49.98	2	49.70	50.50	35	7,944	0.44%
2019/07/26	20	49.68	1	49.75	49.60	19	8,083	0.24%
2019/07/25	5	49.65	0	0.00	49.85	5	8,164	0.06%
2019/07/24	14	49.69	2	49.45	49.40	12	8,324	0.14%
2019/07/23	11	49.87	0	0.00	49.80	11	8,400	0.13%
2019/07/22	5	50.80	5	50.70	50.70	0	8,389	0.00%
2019/07/19	10	49.68	9	49.67	49.50	1	8,400	0.01%
2019/07/18	7	49.21	2	49.55	49.00	5	8,547	0.06%
2019/07/17	1	49.90	0	0.00	50.10	1	8,531	0.01%
2019/07/16	3	51.00	1	50.70	50.70	2	8,540	0.02%
2019/07/15	1	51.70	1	52.40	51.90	0	8,616	0.00%
2019/07/12	12	51.03	4	51.40	51.50	8	8,738	0.09%
2019/07/11	8	50.01	4	50.08	50.70	4	8,819	0.05%
2019/07/10	10	50.30	0	0.00	50.20	10	9,016	0.11%
2019/07/08	157	50.20	154	50.40	50.60	3	10,127	0.03%	大買/大賣/
2019/07/05	8	51.90	7	51.81	51.70	1	10,138	0.01%
2019/07/04	1	52.10	0	0.00	52.10	1	10,181	0.01%
2019/07/03	4	51.80	22	51.98	51.70	-18	10,261	-0.18%
2019/07/02	4	54.40	5	54.66	54.30	-1	10,153	-0.01%
2019/07/01	41	55.37	36	55.50	55.50	5	10,229	0.05%
2019/06/28	4	54.38	3	54.60	54.60	1	10,178	0.01%
2019/06/27	14	54.84	11	54.81	53.70	3	10,264	0.03%
2019/06/25	1	53.60	4	53.73	54.10	-3	10,371	-0.03%
2019/06/24	1	54.30	0	0.00	54.30	1	10,411	0.01%
2019/06/21	1	53.80	0	0.00	53.10	1	10,404	0.01%
2019/06/19	3	54.07	1	53.80	53.40	2	10,343	0.02%
2019/06/18	4	52.68	3	52.63	53.40	1	10,289	0.01%
2019/06/17	20	54.25	10	54.20	52.70	10	10,162	0.10%
2019/06/14	7	55.30	7	55.21	55.00	0	10,109	0.00%
2019/06/13	148	55.14	166	54.97	54.90	-18	10,050	-0.18%	大買/大賣/
2019/06/12	26	54.10	63.3	53.80	54.00	-37.3	9,826	-0.38%
2019/06/11	344	53.64	310	53.61	53.10	34	9,808	0.35%	大買/大賣/
2019/06/10	141	53.04	160	53.01	52.60	-19	9,740	-0.20%	大買/大賣/
2019/06/06	16	52.16	25	52.14	52.70	-9	9,728	-0.09%
2019/06/05	37	49.87	10	50.88	51.70	27	9,543	0.28%
2019/06/04	4	47.51	5	47.92	48.40	-1	9,438	-0.01%
2019/06/03	2	47.40	9	47.39	47.35	-7	9,508	-0.07%
2019/05/31	5	47.97	2	48.00	48.20	3	9,800	0.03%
2019/05/30	7	47.31	2	46.95	47.45	5	9,783	0.05%
2019/05/29	3	47.33	7	47.31	47.50	-4	9,802	-0.04%
2019/05/28	18	46.45	6	46.23	47.30	12	9,865	0.12%
2019/05/27	15	45.92	8	44.99	45.60	7	9,886	0.07%
2019/05/24	10	46.72	8	46.64	45.95	2	9,851	0.02%
2019/05/23	3	46.78	3	47.02	46.25	0	9,818	0.00%
2019/05/22	3	50.00	5	49.54	48.95	-2	9,878	-0.02%
2019/05/20	16	48.73	10	48.99	48.75	6	10,042	0.06%
2019/05/17	34	50.95	16	51.46	49.55	18	9,982	0.18%
2019/05/16	7	52.04	14	52.38	51.70	-7	9,904	-0.07%
2019/05/15	8	51.60	9	51.58	51.60	-1	9,874	-0.01%
2019/05/14	9	49.56	7	49.34	50.80	2	9,929	0.02%
2019/05/13	5	50.34	27	50.66	50.00	-22	10,008	-0.22%
2019/05/10	8	50.66	5	50.14	50.00	3	10,404	0.03%
2019/05/09	21	52.32	16	52.36	50.50	5	10,496	0.05%
2019/05/08	23	54.64	80	54.01	55.00	-57	10,425	-0.55%
2019/05/07	102	51.66	106	51.98	53.70	-4	10,216	-0.04%	大買/大賣/
2019/05/06	6	50.73	2	50.70	50.00	4	10,111	0.04%
2019/05/03	2	51.10	5	52.04	51.70	-3	10,062	-0.03%
2019/05/02	10	50.88	1	51.30	50.70	9	10,037	0.09%
2019/04/30	6	50.53	12	50.28	51.20	-6	10,095	-0.06%
2019/04/29	0	0.00	11	48.12	49.25	-11	10,047	-0.11%
2019/04/26	2	48.68	7	48.87	48.50	-5	10,085	-0.05%
2019/04/25	4	48.73	2	48.88	49.10	2	10,291	0.02%
2019/04/24	16	50.37	7	50.06	49.00	9	10,513	0.09%
2019/04/23	5	50.12	4	50.23	50.70	1	10,808	0.01%
2019/04/22	0	0.00	7	49.70	49.70	-7	11,100	-0.06%
2019/04/19	13	50.25	19	51.26	50.40	-6	11,010	-0.05%
2019/04/18	10	50.46	4	50.08	50.00	6	10,844	0.06%
2019/04/17	16	51.24	0	0.00	52.00	16	10,676	0.15%
2019/04/16	118	51.40	133	51.39	50.70	-15	10,536	-0.14%	大買/大賣/
2019/04/15	171	50.49	154	50.17	51.00	17	10,281	0.17%	大買/大賣/
2019/04/12	22	48.50	48	48.54	46.45	-26	9,716	-0.27%
2019/04/11	65	46.49	66	46.33	46.95	-1	9,029	-0.01%
2019/04/10	4	45.74	1	45.65	45.75	3	8,884	0.03%
2019/04/09	5	46.15	5.8	45.35	45.45	-0.8	8,873	-0.01%
2019/04/08	14	45.10	9	45.32	45.10	5	8,766	0.06%
2019/04/03	21	45.48	5	45.20	44.70	16	8,714	0.18%
2019/04/02	134	44.58	149	44.52	43.85	-15	8,645	-0.17%	大買/大賣/
2019/04/01	16	44.85	22	44.61	44.00	-6	8,611	-0.07%
2019/03/29	16	42.92	20	43.31	43.85	-4	8,466	-0.05%
2019/03/28	2	42.40	4	42.08	41.80	-2	8,339	-0.02%
2019/03/27	4	42.03	0.2	42.05	42.15	3.8	8,292	0.05%
2019/03/26	1	41.05	1	41.50	41.40	0	8,246	0.00%
2019/03/25	1	40.80	1	40.70	40.80	0	8,317	0.00%
2019/03/22	1	41.20	0	0.00	41.20	1	8,334	0.01%
2019/03/21	23	41.53	8	41.28	42.00	15	8,383	0.18%
2019/03/20	4	41.13	7	41.34	41.10	-3	8,350	-0.04%
2019/03/19	2	41.30	1	41.20	41.60	1	8,334	0.01%
2019/03/18	1	40.40	0	0.00	40.40	1	8,292	0.01%
2019/03/15	0	0.00	5	41.20	41.15	-5	8,266	-0.06%
2019/03/14	20	41.55	1	41.65	41.90	19	8,256	0.23%
2019/03/13	4	40.55	3	40.70	40.80	1	8,263	0.01%
2019/03/12	4	41.44	1	40.45	40.45	3	8,221	0.04%
2019/03/08	6	41.89	3	41.95	41.45	3	8,280	0.04%
2019/03/07	3	42.93	29	43.06	42.65	-26	8,253	-0.32%
2019/03/06	40	44.86	19.1	45.52	43.70	20.9	8,223	0.25%
2019/03/05	1	43.95	1	44.40	44.25	0	8,029	0.00%
2019/03/04	1	43.80	2	44.20	44.40	-1	8,107	-0.01%
2019/02/27	6	43.42	5	43.45	44.30	1	8,141	0.01%
2019/02/26	13	43.83	1	43.65	43.60	12	8,098	0.15%
2019/02/25	0	0.00	21	44.02	44.45	-21	8,177	-0.26%
2019/02/22	7	43.66	2	43.88	43.40	5	8,166	0.06%
2019/02/21	13	45.32	9	44.80	44.40	4	8,278	0.05%
2019/02/20	7	43.94	40	43.73	45.00	-33	8,215	-0.40%
2019/02/19	6	44.65	5	44.54	44.20	1	8,137	0.01%
2019/02/18	17	44.78	1	45.30	44.15	16	8,149	0.20%
2019/02/15	7	44.91	5	44.37	44.30	2	8,216	0.02%
2019/02/14	12	45.71	11	45.67	45.10	1	8,225	0.01%
2019/02/13	23	46.68	6	46.20	45.25	17	8,184	0.21%
2019/02/12	10	47.09	6	47.05	46.95	4	8,142	0.05%
2019/02/11	27	46.15	14	46.93	48.05	13	8,166	0.16%
2019/01/30	53	42.15	49	42.49	43.70	4	7,777	0.05%
2019/01/29	253	41.97	277	42.08	40.65	-24	7,542	-0.32%	大買/大賣/
2019/01/28	208	41.96	200	42.05	41.10	8	7,297	0.11%	大買/大賣/
2019/01/25	0	0.00	1	41.85	40.80	-1	7,166	-0.01%
2019/01/24	9	40.99	5	40.82	41.25	4	7,083	0.06%
2019/01/23	5	40.52	6	40.56	41.00	-1	6,996	-0.01%
2019/01/22	5	40.34	10	39.61	39.65	-5	6,839	-0.07%
2019/01/21	3	41.22	1	40.30	40.30	2	6,699	0.03%
2019/01/18	5	40.84	29	40.81	41.35	-24	6,564	-0.37%
2019/01/17	89	41.79	105	41.70	40.55	-16	6,416	-0.25%	大賣/
2019/01/16	219	40.61	253	40.53	41.15	-34	6,188	-0.55%	大買/大賣/
2019/01/15	128	39.01	164	38.87	39.60	-36	5,890	-0.61%	大買/大賣/
2019/01/14	97	37.36	135	37.34	38.20	-38	5,445	-0.70%	大賣/
2019/01/10	12	35.00	0	0.00	35.25	12	5,104	0.24%
2019/01/08	0	0.00	2	35.30	35.50	-2	5,156	-0.04%
2019/01/07	10	35.05	26	35.48	35.05	-16	5,120	-0.31%
2018/12/28	0	0.00	10	34.50	34.55	-10	5,266	-0.19%
2018/12/27	5	33.38	1	33.55	33.20	4	5,340	0.07%
2018/12/26	0	0.00	1	33.50	32.65	-1	5,456	-0.02%
2018/12/25	1	33.35	6	33.27	33.20	-5	5,582	-0.09%
2018/12/24	1	34.50	1	34.55	34.55	0	5,528	0.00%
2018/12/22	2	35.00	2	35.08	34.85	0	5,669	0.00%
2018/12/21	35	35.65	28	35.70	35.50	7	5,693	0.12%
2018/12/20	17	35.64	26	35.63	35.70	-9	5,646	-0.16%
2018/12/19	2	35.28	9	35.62	35.20	-7	5,620	-0.12%
2018/12/18	13	36.00	10	35.74	35.25	3	5,647	0.05%
2018/12/17	2	35.43	16	35.63	35.65	-14	5,602	-0.25%
2018/12/13	20	35.15	2	34.75	35.00	18	5,708	0.32%
2018/12/12	1	34.20	1	34.35	34.80	0	5,750	0.00%
2018/12/10	0	0.00	22	33.80	34.30	-22	5,869	-0.37%
2018/12/06	2	34.63	1	34.05	34.00	1	5,940	0.02%
2018/12/05	34	35.04	5	34.90	35.40	29	5,959	0.49%
2018/12/04	0	0.00	1	35.90	35.40	-1	6,055	-0.02%
2018/12/03	18	36.72	33	36.78	36.35	-15	6,100	-0.25%
2018/11/30	11	35.68	18	35.44	35.50	-7	6,288	-0.11%
2018/11/29	23	35.14	11	35.32	34.90	12	6,381	0.19%
2018/11/28	45	35.71	29	35.60	35.60	16	6,722	0.24%
2018/11/27	2	35.55	0	0.00	35.35	2	6,715	0.03%
2018/11/26	1	33.60	2	34.05	34.55	-1	6,769	-0.01%
2018/11/23	1	33.20	0	0.00	33.10	1	6,853	0.01%
2018/11/22	4	34.65	10	34.49	33.10	-6	6,997	-0.09%
2018/11/21	9	34.71	36	34.45	34.60	-27	7,287	-0.37%
2018/11/20	38	35.27	6	34.80	34.50	32	7,661	0.42%
2018/11/19	2	35.00	7	35.10	35.25	-5	7,658	-0.07%
2018/11/16	1	34.65	6	34.55	34.55	-5	7,754	-0.06%
2018/11/15	1	34.95	2	35.00	34.90	-1	7,771	-0.01%
2018/11/14	5	34.94	4	34.88	34.75	1	7,837	0.01%
2018/11/13	5	33.80	4	33.79	34.25	1	7,727	0.01%
2018/11/12	1	33.10	2	33.10	33.45	-1	7,645	-0.01%
2018/11/09	0	0.00	7	33.04	33.20	-7	7,615	-0.09%
2018/11/08	29	34.08	0	0.00	32.10	29	7,626	0.38%
2018/11/07	1	32.50	2	32.13	33.00	-1	7,553	-0.01%
2018/11/06	5	32.22	0	0.00	31.95	5	7,623	0.07%
2018/11/05	1	32.30	0	0.00	32.40	1	7,638	0.01%
2018/11/02	2	30.40	4	30.88	31.20	-2	7,608	-0.03%
2018/11/01	2	30.20	3	30.48	30.65	-1	7,783	-0.01%
2018/10/29	0	0.00	2	27.35	27.70	-2	8,102	-0.02%
2018/10/26	0	0.00	4	28.50	28.25	-4	8,217	-0.05%
2018/10/24	1	30.50	0	0.00	30.10	1	8,476	0.01%
2018/10/23	4	29.83	0	0.00	29.50	4	8,605	0.05%
2018/10/22	5	29.75	4	30.33	30.55	1	8,882	0.01%
2018/10/19	3	28.90	2	29.25	29.60	1	9,313	0.01%
2018/10/18	2	29.70	2	29.73	29.75	0	9,394	0.00%
2018/10/17	3	29.23	1	29.85	29.65	2	9,724	0.02%
2018/10/16	2	28.88	5	29.32	28.85	-3	9,755	-0.03%
2018/10/15	0	0.00	1	27.35	28.40	-1	9,824	-0.01%
2018/10/12	5	27.15	9	27.02	27.80	-4	9,868	-0.04%
2018/10/11	5	26.36	3	26.27	26.00	2	9,927	0.02%
2018/10/09	1	28.80	1	28.95	28.80	0	10,178	0.00%
2018/10/08	2	29.68	3	29.93	29.45	-1	10,380	-0.01%
2018/10/05	6	29.28	3	29.92	29.40	3	10,806	0.03%
2018/10/04	5	30.35	10	30.44	30.30	-5	10,989	-0.05%
2018/10/03	6	32.18	5	32.30	32.00	1	10,902	0.01%
2018/10/02	0	0.00	1	31.40	31.20	-1	10,818	-0.01%
2018/10/01	4	30.54	4	30.60	30.95	0	10,962	0.00%
2018/09/28	1	32.20	0	0.00	31.70	1	10,991	0.01%
2018/09/25	0	0.00	1	31.70	32.15	-1	11,008	-0.01%
2018/09/21	3	31.50	2	31.48	31.45	1	10,954	0.01%
2018/09/20	4	31.39	8	31.64	30.85	-4	10,881	-0.04%
2018/09/19	5	32.94	0	0.00	32.25	5	10,713	0.05%
2018/09/18	14	32.83	0	0.00	33.10	14	10,631	0.13%
2018/09/17	1	33.40	0	0.00	33.15	1	10,586	0.01%
2018/09/14	3	34.15	5	34.07	34.25	-2	10,591	-0.02%
2018/09/13	2	33.20	11	33.04	33.20	-9	10,476	-0.09%
2018/09/12	8	33.63	3	33.57	33.30	5	10,383	0.05%
2018/09/11	1	34.50	2	33.85	34.70	-1	10,325	-0.01%
2018/09/10	4	33.05	1	33.95	33.00	3	10,218	0.03%
2018/09/07	0	0.00	2	34.15	34.60	-2	10,088	-0.02%
2018/09/06	12	35.37	6	35.18	35.00	6	10,124	0.06%
2018/09/05	29	34.58	10.3	34.74	34.70	18.7	9,826	0.19%
2018/09/04	30	35.09	31	35.16	34.10	-1	9,652	-0.01%
2018/09/03	6	36.64	8	36.51	36.70	-2	9,251	-0.02%
2018/08/31	7	37.25	7	37.07	36.60	0	9,128	0.00%
2018/08/30	13	36.60	14.5	36.56	36.70	-1.5	8,975	-0.02%
2018/08/29	16	36.82	20	36.83	37.35	-4	8,820	-0.05%
2018/08/28	30	36.59	37	36.28	36.70	-7	8,635	-0.08%
2018/08/27	88	34.76	197	34.49	35.30	-109	8,230	-1.32%	大賣/鉅額交易
2018/08/24	175	32.83	96	32.90	33.10	79	7,915	1.00%	大買/
2018/08/23	9	32.64	5	32.31	32.35	4	7,920	0.05%
2018/08/22	2	31.28	1	31.45	32.25	1	7,714	0.01%
2018/08/21	1	31.80	2	31.25	31.75	-1	7,654	-0.01%
2018/08/20	1	30.15	1	30.25	30.30	0	7,477	0.00%
2018/08/17	8	30.20	0	0.00	29.70	8	7,456	0.11%
2018/08/16	22	29.70	4	30.06	30.10	18	7,415	0.24%
2018/08/15	35	30.22	9	29.97	29.85	26	7,407	0.35%
2018/08/14	3	29.80	2	29.88	29.65	1	7,324	0.01%
2018/08/13	0	30.75	3	31.90	30.75	-3	7,189	-0.04%
2018/08/10	0	0.00	1	32.45	31.80	-1	7,032	-0.01%
2018/08/09	0	0.00	7	31.50	31.90	-7	6,961	-0.10%
2018/08/08	35	32.48	36	31.88	31.75	-1	6,907	-0.01%
2018/08/07	1	32.15	3	32.45	32.65	-2	6,787	-0.03%
2018/08/06	3	31.67	1	31.85	31.80	2	6,687	0.03%
2018/08/03	11	32.24	47	33.09	32.20	-36	6,627	-0.54%
2018/08/02	3	31.62	50	31.51	32.30	-47	6,498	-0.72%
2018/08/01	25	32.71	67	32.62	31.85	-42	6,373	-0.66%
2018/07/31	10	31.93	3	32.13	32.00	7	6,187	0.11%
2018/07/30	23	32.40	16	32.52	32.40	7	6,110	0.11%
2018/07/27	176	32.10	175	32.11	32.00	1	5,970	0.02%	大買/大賣/
2018/07/26	25	31.42	34	31.80	31.00	-9	5,694	-0.16%
2018/07/25	10	29.41	6	29.18	29.25	4	5,245	0.08%
2018/07/24	20	29.03	16	29.26	29.30	4	5,128	0.08%
2018/07/23	0	0.00	1	27.70	27.95	-1	4,781	-0.02%
2018/07/20	3	28.45	26	28.31	28.60	-23	4,759	-0.48%
2018/07/19	2	28.68	8	29.08	28.45	-6	4,688	-0.13%
2018/07/18	3	28.55	4	28.40	28.60	-1	4,648	-0.02%
2018/07/17	35	29.22	52.5	29.28	28.65	-17.5	4,508	-0.39%
2018/07/16	18	29.22	149	29.34	28.10	-131	4,143	-3.16%	大賣/鉅額交易
2018/07/13	10	28.46	41	28.58	29.30	-31	3,897	-0.80%
2018/07/12	33	26.95	197	26.21	27.75	-164	3,424	-4.79%	大賣/鉅額交易
2018/07/11	10	25.10	16	25.37	25.25	-6	3,103	-0.19%
2018/07/10	30	25.05	43	25.60	24.90	-13	3,074	-0.42%
2018/07/09	45	26.03	41	25.60	25.15	4	2,996	0.13%
2018/07/06	14	24.31	10.1	24.40	25.35	3.9	2,827	0.14%
2018/07/05	10.1	23.30	0	0.00	23.10	10.1	2,615	0.39%
2018/07/04	0	0.00	5	23.95	23.85	-5	2,583	-0.19%
2018/06/26	23	22.90	0	0.00	23.60	23	2,427	0.95%
2018/06/25	1	23.05	49	23.44	23.35	-48	2,387	-2.01%
2018/06/20	2	22.20	2	22.60	22.60	0	2,303	0.00%
2018/06/14	9	24.02	5	24.15	23.60	4	2,236	0.18%
2018/06/13	0	0.00	4	23.90	24.35	-4	2,068	-0.19%
2018/06/12	1	23.75	1	23.45	23.25	0	2,014	0.00%
2018/06/11	0	0.00	2	23.90	23.80	-2	2,031	-0.10%
2018/06/08	1	23.35	2	23.58	23.35	-1	2,028	-0.05%
2018/06/07	4	23.70	4	24.24	23.70	0	2,010	0.00%
2018/06/06	0	0.00	2	24.03	24.10	-2	1,969	-0.10%
2018/06/05	1	23.65	1	24.20	23.85	0	1,935	0.00%
2018/06/04	0	0.00	2	23.68	23.60	-2	1,887	-0.11%
2018/06/01	5	23.54	3	24.45	23.50	2	1,842	0.11%
2018/05/31	11	23.41	16	23.62	23.65	-5	1,706	-0.29%
2018/05/28	0	0.00	2	21.73	21.85	-2	1,464	-0.14%
2018/05/25	1	21.85	3	21.75	21.90	-2	1,443	-0.14%
2018/05/24	0	0.00	2	21.70	21.80	-2	1,421	-0.14%
2018/05/23	0	0.00	5	21.85	21.85	-5	1,412	-0.35%
2018/05/22	8	22.14	0	0.00	22.10	8	1,367	0.58%
2018/05/21	3	21.60	0	0.00	21.90	3	1,311	0.23%
2018/05/18	2	21.75	0	0.00	21.60	2	1,286	0.16%
2018/05/17	4	21.93	0	0.00	21.90	4	1,278	0.31%
2018/05/14	5	21.03	0	0.00	21.25	5	1,155	0.43%
2018/05/11	10	21.54	0	0.00	21.55	10	1,136	0.88%
2018/05/10	3	22.75	1	22.60	22.25	2	1,100	0.18%
2018/05/09	0	0.00	3	22.20	22.30	-3	1,007	-0.30%
2018/05/07	12	22.42	9	22.54	22.50	3	950	0.32%
2018/05/04	4	22.36	2	22.20	22.45	2	913	0.22%
2018/05/03	0	0.00	3	22.20	21.75	-3	869	-0.34%
2018/04/30	0	0.00	3	21.40	21.15	-3	791	-0.38%
2018/04/10	0	0.00	1	20.70	19.50	-1	589	-0.17%
2018/03/19	0	0.00	2	19.80	19.85	-2	633	-0.32%
2018/03/15	2	21.15	1	20.80	20.65	1	634	0.16%
2018/03/14	0	0.00	2	20.28	20.65	-2	594	-0.34%
2018/03/06	0	0.00	2	18.70	18.75	-2	562	-0.36%
2018/03/02	0	0.00	5	18.70	18.80	-5	557	-0.90%
2018/02/06	0	0.00	1	18.95	18.20	-1	681	-0.15%
2018/01/30	2	20.45	2	20.55	20.40	0	695	0.00%
2018/01/24	2	21.70	0	0.00	21.80	2	755	0.26%
2018/01/23	0	0.00	2	21.70	21.60	-2	757	-0.26%
2018/01/18	3	22.50	0	0.00	22.10	3	759	0.40%
2018/01/08	0	0.00	1	22.30	22.40	-1	738	-0.14%
2018/01/03	0	0.00	1	20.95	20.95	-1	689	-0.15%
2018/01/02	0	0.00	2	20.95	20.95	-2	692	-0.29%