光罩 (2338)-永豐金-松山券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	70.25	3	70.37	69.70	1	1,698	0.06%
2024/05/08	6	72.95	3	71.80	70.30	3	1,626	0.18%
2024/05/07	2	74.00	3	74.37	75.70	-1	1,392	-0.07%
2024/04/30	1	67.50	0	0.00	67.50	1	1,206	0.08%
2024/04/26	0	0.00	9	66.80	66.30	-9	1,216	-0.74%
2024/04/24	0	0.00	1	66.50	66.90	-1	1,237	-0.08%
2024/04/22	0	0.00	1	64.70	63.60	-1	1,252	-0.08%
2024/04/19	9	65.54	0	0.00	65.50	9	1,231	0.73%
2024/04/12	2	70.50	2	72.50	70.80	0	1,211	0.00%
2024/04/10	0	0.00	1	71.40	71.60	-1	1,184	-0.08%
2024/04/09	4	70.83	5	71.00	71.20	-1	1,144	-0.09%
2024/03/26	0	0.00	5	67.14	67.00	-5	1,105	-0.45%
2024/03/25	0	69.20	0	0.00	68.00	0	1,107	0.00%
2024/03/22	1	68.40	0	0.00	68.40	1	1,121	0.09%
2024/03/20	0	0.00	1	68.00	67.50	-1	1,141	-0.09%
2024/03/18	0	68.40	0	0.00	67.80	0	1,157	0.00%
2024/03/13	1	69.80	0	0.00	68.50	1	1,158	0.09%
2024/03/08	1	67.80	0	0.00	67.70	1	1,171	0.09%
2024/02/29	1	70.20	0	0.00	69.60	1	1,648	0.06%
2024/02/27	0	0.00	1	70.70	69.80	-1	1,652	-0.06%
2024/02/26	1	72.70	0	0.00	72.10	1	1,654	0.06%
2024/02/23	1	70.90	0.2	71.40	70.90	0.9	1,598	0.05%
2024/02/20	0	0.00	5	70.60	70.40	-5	1,581	-0.32%
2024/02/19	0	0.00	1	70.80	70.90	-1	1,585	-0.06%
2024/02/15	0	0.00	1	69.60	69.70	-1	1,579	-0.06%
2024/02/05	1	67.20	0	0.00	67.30	1	1,570	0.06%
2024/01/30	5	67.84	1	68.30	67.60	4	1,709	0.23%
2024/01/25	0	0.00	5	68.56	68.40	-5	1,779	-0.28%
2024/01/19	0.1	68.89	0	0.00	67.70	0.1	1,804	0.01%
2024/01/17	1	67.50	2	68.30	67.90	-1	1,825	-0.05%
2024/01/16	2	69.05	0	0.00	69.20	2	1,816	0.11%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/10	0	0.00	15	69.53	69.30	-15	1,927	-0.78%
2024/01/09	10	71.35	0	0.00	70.10	10	1,945	0.51%
2024/01/08	0	0.00	0.4	71.00	71.60	-0.4	2,002	-0.02%
2023/12/28	0.3	70.80	0	0.00	71.30	0.3	2,159	0.01%
2023/12/27	0	0.00	5	71.40	71.20	-5	2,150	-0.23%
2023/12/22	1	69.60	2	70.05	69.30	-1	2,152	-0.05%
2023/12/20	2	70.55	0	0.00	70.40	2	2,140	0.09%
2023/12/12	10.2	71.79	10	71.00	70.60	0.2	2,112	0.01%
2023/12/07	2	71.65	12	71.92	70.50	-10	2,093	-0.48%
2023/12/06	0	0.00	0.2	72.30	72.20	-0.2	2,076	-0.01%
2023/12/05	5	71.60	1	73.10	72.80	4	2,067	0.19%
2023/12/01	16	76.86	6	76.82	76.20	10	1,958	0.51%
2023/11/30	11	76.99	41	76.50	76.90	-30	1,833	-1.64%
2023/11/29	4	71.10	1	70.00	71.00	3	1,548	0.19%
2023/11/27	2	68.05	1	68.00	67.80	1	1,508	0.07%
2023/11/24	1	68.80	0	0.00	68.80	1	1,515	0.07%
2023/11/22	3	68.40	1.3	68.75	68.70	1.7	1,492	0.11%
2023/11/21	0	0.00	20	68.45	68.60	-20	1,496	-1.34%
2023/11/20	0	0.00	2	67.70	67.80	-2	1,523	-0.13%
2023/11/17	3	67.00	0	0.00	67.00	3	1,558	0.19%
2023/11/15	3	67.20	1	66.90	66.90	2	1,628	0.12%
2023/11/13	1	66.70	0	0.00	66.70	1	1,691	0.06%
2023/11/10	10	66.02	0	0.00	66.20	10	1,718	0.58%
2023/11/09	13.3	66.89	0	0.00	67.00	13.3	1,703	0.78%
2023/11/08	1	71.50	0	0.00	71.50	1	1,636	0.06%
2023/11/07	1	72.00	0	0.00	71.90	1	1,640	0.06%
2023/11/06	2	72.35	1	72.60	72.40	1	1,649	0.06%
2023/11/03	0	0.00	0.1	70.00	71.20	-0.1	1,626	-0.01%
2023/11/02	0	0.00	4	69.60	69.80	-4	1,635	-0.24%
2023/10/31	2	68.30	3	68.20	68.00	-1	1,648	-0.06%
2023/10/27	0	0.00	1	68.50	68.50	-1	1,733	-0.06%
2023/10/26	3	69.37	2	69.40	69.00	1	1,771	0.06%
2023/10/25	0	0.00	2	70.80	71.10	-2	1,822	-0.11%
2023/10/23	10	69.32	10	71.98	69.20	0	1,903	0.00%
2023/10/20	0	0.00	1	71.00	70.60	-1	1,894	-0.05%
2023/10/18	3	69.50	0	0.00	69.60	3	1,884	0.16%
2023/10/17	2	71.90	7	71.57	70.80	-5	1,884	-0.27%
2023/10/16	58	72.95	51	72.85	71.70	7	1,883	0.37%
2023/10/13	1	72.00	15	72.10	72.50	-14	1,843	-0.76%
2023/10/12	21	72.33	4	72.30	72.40	17	1,870	0.91%
2023/10/11	0.2	71.80	6	72.20	71.80	-5.8	1,896	-0.31%
2023/10/05	1	68.70	0	0.00	68.60	1	1,847	0.05%
2023/10/03	0	0.00	1	68.00	68.00	-1	1,875	-0.05%
2023/09/26	1	66.60	3	66.60	66.40	-2	2,037	-0.10%
2023/09/22	0	0.00	5	67.16	67.20	-5	2,231	-0.22%
2023/09/19	1	68.90	0	0.00	68.20	1	2,272	0.04%
2023/09/18	2	69.95	1	70.30	69.70	1	2,272	0.04%
2023/09/13	1	68.20	0	0.00	67.80	1	2,279	0.04%
2023/09/05	2	71.10	1	71.30	71.30	1	2,475	0.04%
2023/09/04	1	70.30	2	70.20	70.40	-1	2,587	-0.04%
2023/08/30	0	0.00	1	70.30	70.30	-1	2,623	-0.04%
2023/08/24	6	70.65	4	70.50	69.80	2	2,678	0.07%
2023/08/23	0	0.00	1	69.30	69.80	-1	2,656	-0.04%
2023/08/22	3	67.23	0	0.00	66.80	3	2,645	0.11%
2023/08/21	2	67.25	0	0.00	67.50	2	2,645	0.08%
2023/08/18	1	68.10	1	68.00	68.10	0	2,616	0.00%
2023/08/17	2	68.00	1	68.70	69.30	1	2,630	0.04%
2023/08/16	5	67.56	0	0.00	67.80	5	2,602	0.19%
2023/08/14	1	67.70	0	0.00	67.50	1	2,622	0.04%
2023/08/10	0	0.00	1	70.00	69.90	-1	2,644	-0.04%
2023/08/09	0	0.00	10	71.52	71.30	-10	2,650	-0.38%
2023/08/08	1	72.60	5	71.70	71.40	-4	2,704	-0.15%
2023/08/07	6	72.28	0	0.00	72.30	6	2,699	0.22%
2023/08/04	1	72.40	0	0.00	72.50	1	2,707	0.04%
2023/08/02	2	72.75	0	0.00	71.80	2	2,700	0.07%
2023/08/01	19	75.05	39	74.63	74.60	-20	2,646	-0.76%
2023/07/31	22	77.66	0	0.00	75.90	22	2,629	0.84%
2023/07/28	6	78.15	6.1	77.86	77.80	-0.1	2,611	0.00%
2023/07/27	0.1	74.30	0	0.00	74.00	0.1	2,575	0.00%
2023/07/26	15	74.50	11	73.10	73.00	4	2,553	0.16%
2023/07/25	1	76.00	3	75.90	75.80	-2	2,507	-0.08%
2023/07/24	3	76.47	1	76.70	76.40	2	2,490	0.08%
2023/07/21	3	77.50	0	0.00	77.70	3	2,501	0.12%
2023/07/20	2	78.90	1	78.70	78.50	1	2,573	0.04%
2023/07/19	3	79.57	1	80.20	79.30	2	2,573	0.08%
2023/07/18	4	80.70	0	0.00	79.90	4	2,619	0.15%
2023/07/17	9	79.80	8	81.50	81.40	1	2,644	0.04%
2023/07/14	14	81.69	11	80.64	80.60	3	2,667	0.11%
2023/07/13	0	0.00	1	80.70	81.70	-1	2,679	-0.04%
2023/07/12	1	80.10	0	0.00	79.70	1	2,674	0.04%
2023/07/07	1	80.40	0	0.00	79.40	1	2,792	0.04%
2023/07/06	6	81.90	0	0.00	81.40	6	2,779	0.22%
2023/07/05	8	83.49	6	83.50	82.70	2	2,773	0.07%
2023/06/30	0	0.00	2.1	83.40	83.10	-2.1	2,755	-0.08%
2023/06/27	2	78.05	0	0.00	77.70	2	2,761	0.07%
2023/06/26	0	0.00	1	79.00	79.00	-1	2,786	-0.04%
2023/06/15	0	0.00	1	81.80	81.80	-1	3,482	-0.03%
2023/06/14	1	82.00	0	0.00	81.70	1	3,665	0.03%
2023/06/13	5	82.90	0	0.00	82.60	5	3,785	0.13%
2023/06/12	1	81.80	0	0.00	81.10	1	3,787	0.03%
2023/06/09	1	83.20	4	82.70	82.90	-3	3,772	-0.08%
2023/06/08	4	80.40	0	0.00	79.90	4	3,723	0.11%
2023/06/07	1	81.30	0	0.00	81.40	1	3,640	0.03%
2023/06/02	1	80.10	1	80.40	80.30	0	3,775	0.00%
2023/05/31	0	0.00	1	81.10	81.10	-1	3,813	-0.03%
2023/05/30	2	81.10	0	0.00	80.80	2	3,814	0.05%
2023/05/26	3	80.50	4	81.90	80.50	-1	3,819	-0.03%
2023/05/25	2	81.40	0	0.00	81.60	2	3,812	0.05%
2023/05/24	1	80.30	1	80.80	80.90	0	3,881	0.00%
2023/05/23	5.1	81.10	3	81.47	81.60	2.1	3,882	0.05%
2023/05/22	0	0.00	1	80.20	80.20	-1	3,859	-0.03%
2023/05/19	2	79.50	11	79.13	79.70	-9	3,857	-0.23%
2023/05/17	4	78.70	2	79.10	78.90	2	3,875	0.05%
2023/05/16	1	77.60	0	0.00	78.10	1	3,902	0.03%
2023/05/15	2	75.75	1	75.90	75.70	1	3,910	0.03%
2023/05/12	1	77.30	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.30	0	0.00	77.30	1	4,023	0.02%
2023/05/08	1	80.90	0	0.00	79.80	1	4,284	0.02%
2023/05/04	2	78.70	0	0.00	79.50	2	4,469	0.04%
2023/05/03	1	79.70	0	0.00	79.70	1	4,532	0.02%
2023/05/02	1	81.80	0	0.00	81.80	1	4,582	0.02%
2023/04/28	1	80.00	3	79.93	80.00	-2	4,687	-0.04%
2023/04/27	1	79.50	2	80.30	79.50	-1	4,742	-0.02%
2023/04/26	2	77.80	2	77.90	79.40	0	4,999	0.00%
2023/04/24	4	82.38	1	81.90	82.50	3	5,299	0.06%
2023/04/21	7	83.13	3	84.53	82.30	4	5,591	0.07%
2023/04/20	8	84.36	5	83.70	83.70	3	5,675	0.05%
2023/04/19	1	84.00	2	86.00	83.60	-1	5,876	-0.02%
2023/04/18	8	85.83	0	0.00	85.20	8	5,991	0.13%
2023/04/17	4	87.33	0	0.00	87.40	4	6,045	0.07%
2023/04/14	1.1	88.71	6	88.43	88.20	-5	6,108	-0.08%
2023/04/13	8	88.69	2	89.30	88.20	6	6,186	0.10%
2023/04/12	3	92.00	0	0.00	92.10	3	6,168	0.05%
2023/04/11	1	92.10	4	93.60	93.50	-3	6,215	-0.05%
2023/04/10	3	92.40	2	92.30	92.20	1	6,325	0.02%
2023/04/07	5	94.00	0	0.00	93.10	5	6,410	0.08%
2023/04/06	3	93.03	0	0.00	92.90	3	6,415	0.05%
2023/03/30	7	91.93	0	0.00	91.50	7	6,389	0.11%
2023/03/29	2	91.60	0	0.00	91.60	2	6,450	0.03%
2023/03/28	2	94.80	17.1	93.96	93.50	-15.1	6,521	-0.23%
2023/03/27	6	96.17	0	0.00	95.90	6	6,501	0.09%
2023/03/24	1	97.90	1	97.30	96.00	0	6,511	0.00%
2023/03/23	1	95.10	0.2	95.36	96.60	0.8	6,468	0.01%
2023/03/22	3.1	96.71	7.2	96.94	96.90	-4.1	6,488	-0.06%
2023/03/21	2	96.05	4	96.73	95.40	-2	6,506	-0.03%
2023/03/20	12	92.93	34	94.36	94.60	-22	6,455	-0.34%
2023/03/17	0.3	88.80	7.2	88.62	88.80	-6.9	6,394	-0.11%
2023/03/16	3	86.57	2	86.85	86.10	1	6,350	0.02%
2023/03/15	4	83.35	1	84.40	84.40	3	6,433	0.05%
2023/03/13	3	82.67	0	0.00	83.10	3	6,751	0.04%
2023/03/10	2	83.85	3	84.47	84.20	-1	6,986	-0.01%
2023/03/09	6	86.40	0	0.00	86.00	6	7,407	0.08%
2023/03/08	0	0.00	8	86.45	87.00	-8	7,551	-0.11%
2023/03/07	2	85.90	13.1	85.34	87.00	-11.1	7,808	-0.14%
2023/03/06	17	85.15	4	84.88	84.90	13	7,967	0.16%
2023/03/03	2	83.00	0	0.00	82.90	2	8,043	0.02%
2023/03/02	9	82.54	0	0.00	82.40	9	8,226	0.11%
2023/02/24	1	82.60	0	0.00	82.60	1	8,757	0.01%
2023/02/23	0.2	83.50	0	0.00	83.30	0.2	8,841	0.00%
2023/02/22	11	83.02	5	82.36	82.50	6	8,948	0.07%
2023/02/20	2	87.00	1	87.50	86.50	1	9,270	0.01%
2023/02/17	0	0.00	2	86.90	86.80	-2	9,578	-0.02%
2023/02/16	1	85.60	2	86.80	87.10	-1	9,665	-0.01%
2023/02/15	1	83.60	0	0.00	85.50	1	9,951	0.01%
2023/02/14	2	84.30	2	84.20	84.20	0	10,344	0.00%
2023/02/10	31	85.78	30	86.29	85.70	1	10,540	0.01%
2023/02/09	3	85.30	9	86.67	87.40	-6	10,678	-0.06%
2023/02/08	16.1	85.63	25	85.45	86.00	-8.9	10,680	-0.08%
2023/02/06	3	88.80	0	0.00	88.80	3	10,530	0.03%
2023/02/03	2	90.75	0	0.00	90.00	2	10,621	0.02%
2023/02/02	3	91.33	0	0.00	91.80	3	10,634	0.03%
2023/02/01	1	92.10	0	0.00	91.00	1	10,554	0.01%
2023/01/31	5	91.36	2	91.80	91.70	3	10,600	0.03%
2023/01/30	8	91.06	9	90.80	91.80	-1	10,593	-0.01%
2023/01/17	2	88.95	0	0.00	88.20	2	10,536	0.02%
2023/01/16	10	90.02	8	89.28	89.70	2	10,549	0.02%
2023/01/13	18	90.51	32	89.87	90.80	-14	10,314	-0.14%
2023/01/12	25	88.98	28	88.21	88.20	-3	10,081	-0.03%
2023/01/11	30	89.53	24	88.96	89.40	6	10,013	0.06%
2023/01/10	5	86.96	4	87.73	86.00	1	9,861	0.01%
2023/01/09	15	89.70	15	90.81	90.20	0	9,800	0.00%
2023/01/06	4	89.35	1	90.20	88.00	3	9,627	0.03%
2023/01/05	87	87.16	85	88.77	87.00	2	9,544	0.02%
2023/01/03	1	84.20	1	84.90	87.50	0	9,496	0.00%
2022/12/30	2	88.00	3	86.50	84.70	-1	9,586	-0.01%
2022/12/29	0	0.00	1	85.80	85.80	-1	9,837	-0.01%
2022/12/28	8	85.80	26	86.02	84.40	-18	9,908	-0.18%
2022/12/27	11	88.15	3	87.33	88.20	8	9,889	0.08%
2022/12/26	25	84.13	22	85.15	84.10	3	9,879	0.03%
2022/12/23	15	84.92	14	86.30	86.30	1	10,004	0.01%
2022/12/20	3	88.07	2	86.65	85.80	1	10,097	0.01%
2022/12/19	0	0.00	2	90.65	90.20	-2	10,007	-0.02%
2022/12/16	2	89.35	0	0.00	90.00	2	9,957	0.02%
2022/12/15	3	91.00	0	0.00	90.80	3	9,923	0.03%
2022/12/14	23	91.06	23	91.45	91.50	0	9,882	0.00%
2022/12/13	1	90.30	1	89.60	89.10	0	9,783	0.00%
2022/12/12	1	91.00	1	92.10	91.20	0	9,667	0.00%
2022/12/09	2	92.35	1	93.30	92.70	1	9,562	0.01%
2022/12/08	73	93.47	71	91.93	93.50	2	9,341	0.02%
2022/12/07	12	93.91	4.1	94.20	92.60	7.9	9,217	0.09%
2022/12/06	85	95.86	81	94.79	95.80	4	9,039	0.04%
2022/12/05	8	96.29	7	96.54	97.10	1	8,863	0.01%
2022/12/02	5	93.82	8.4	95.24	95.70	-3.4	8,733	-0.04%
2022/12/01	18	92.63	15	92.79	92.20	3	8,478	0.04%
2022/11/30	89	86.77	96	85.45	86.90	-7	8,058	-0.09%
2022/11/29	156	85.28	155	83.59	85.40	1	7,899	0.01%	大買/大賣/
2022/11/28	10	81.95	21	83.10	83.20	-11	7,584	-0.15%
2022/11/25	41	79.75	37	79.09	79.80	4	7,371	0.05%
2022/11/24	6	79.68	8	79.35	79.70	-2	7,228	-0.03%
2022/11/23	11	77.29	12	78.98	80.00	-1	7,046	-0.01%
2022/11/22	1	73.30	3	73.53	73.30	-2	6,665	-0.03%
2022/11/21	0	0.00	2	73.10	73.40	-2	6,521	-0.03%
2022/11/18	40	72.07	38	73.84	72.00	2	6,434	0.03%
2022/11/17	38	73.40	49.1	71.29	73.40	-11.1	6,329	-0.18%
2022/11/16	100	70.69	99	69.43	70.80	1	6,197	0.02%
2022/11/15	13.3	70.34	32	70.56	69.90	-18.7	5,976	-0.31%
2022/11/14	2	67.20	0	0.00	67.30	2	5,673	0.04%
2022/11/11	24	68.12	5	67.78	67.20	19	5,581	0.34%
2022/11/10	26	65.98	13	65.83	66.00	13	5,267	0.25%
2022/11/09	14	60.90	24	64.87	65.20	-10	4,856	-0.21%
2022/11/07	4	60.70	1	59.80	59.40	3	4,629	0.06%
2022/11/04	2	61.50	3	62.73	63.40	-1	4,495	-0.02%
2022/11/03	4	59.90	6	60.42	61.40	-2	4,377	-0.05%
2022/11/02	2	59.60	0	0.00	59.40	2	4,315	0.05%
2022/11/01	1	61.40	1	60.90	59.40	0	4,280	0.00%
2022/10/31	0	0.00	1	58.00	59.00	-1	4,194	-0.02%
2022/10/28	1	56.70	0	0.00	56.80	1	4,148	0.02%
2022/10/27	0	0.00	7	58.43	59.70	-7	4,078	-0.17%
2022/10/26	3	56.60	3	56.07	55.60	0	3,956	0.00%
2022/10/25	0	0.00	3	55.83	55.20	-3	3,886	-0.08%
2022/10/24	6	55.98	0	0.00	54.70	6	3,840	0.16%
2022/10/20	0	0.00	0.4	54.50	54.80	-0.4	3,781	-0.01%
2022/10/19	32	56.32	32	55.40	55.40	0	3,766	0.00%
2022/10/18	6	55.22	4	54.63	55.10	2	3,721	0.05%
2022/10/13	42	50.96	42	50.10	50.10	0	3,540	0.00%
2022/10/12	6	54.53	6	54.63	53.90	0	3,454	0.00%
2022/10/11	51	57.08	50	55.59	55.70	1	3,414	0.03%
2022/10/07	2	60.95	2	61.40	61.50	0	3,430	0.00%
2022/10/06	69	59.59	67	63.00	63.00	2	3,342	0.06%
2022/10/04	5	54.88	4	54.50	54.80	1	2,945	0.03%
2022/10/03	35	53.73	35	53.27	54.00	0	2,846	0.00%
2022/09/30	35	53.97	35	55.29	55.20	0	2,844	0.00%
2022/09/29	2.8	57.61	0	0.00	56.00	2.8	2,759	0.10%
2022/09/28	1	62.10	0	0.00	62.10	1	2,629	0.04%
2022/09/27	6	67.65	0	0.00	69.00	6	2,632	0.23%
2022/09/26	3	67.60	0	0.00	67.40	3	2,682	0.11%
2022/09/22	1	72.30	2	70.80	72.30	-1	2,827	-0.04%
2022/09/15	19	73.91	20	74.10	73.70	-1	3,056	-0.03%
2022/09/14	4	73.00	4	73.88	74.30	0	3,181	0.00%
2022/09/13	17	74.86	16	75.00	75.00	1	3,198	0.03%
2022/09/08	1	71.20	0	0.00	71.80	1	3,289	0.03%
2022/09/02	0	0.00	1	73.30	73.30	-1	3,665	-0.03%
2022/09/01	3	73.80	3	74.20	73.80	0	3,706	0.00%
2022/08/29	0	0.00	1	72.50	73.30	-1	3,776	-0.03%
2022/08/23	1	73.50	21	73.70	73.60	-20	4,106	-0.49%
2022/08/22	3	78.87	4	77.15	76.70	-1	4,233	-0.02%
2022/08/19	22	77.80	0	0.00	77.60	22	4,308	0.51%
2022/08/18	3	76.17	3	77.10	77.10	0	4,424	0.00%
2022/08/17	0	0.00	2	76.45	76.60	-2	4,522	-0.04%
2022/08/15	0	0.00	1	78.00	78.00	-1	4,606	-0.02%
2022/08/12	1	77.10	1	76.80	76.80	0	4,690	0.00%
2022/08/11	1	78.40	0	0.00	78.20	1	4,797	0.02%
2022/08/08	1	74.20	1	73.80	74.70	0	5,030	0.00%
2022/08/05	2	74.45	3	74.33	75.20	-1	5,100	-0.02%
2022/08/04	2	71.15	0	0.00	72.30	2	5,225	0.04%
2022/08/03	1	71.80	0	0.00	71.30	1	5,399	0.02%
2022/08/02	1	72.30	0	0.00	72.30	1	5,480	0.02%
2022/08/01	1	74.30	0	0.00	74.00	1	5,523	0.02%
2022/07/28	10	74.20	10	75.16	74.20	0	5,564	0.00%
2022/07/27	1	73.50	0	0.00	74.80	1	5,569	0.02%
2022/07/26	11	73.50	11	74.22	73.50	0	5,613	0.00%
2022/07/21	0	0.00	11	75.31	76.60	-11	5,729	-0.19%
2022/07/20	24	73.75	22	74.87	73.70	2	5,735	0.03%
2022/07/19	5	73.66	5	73.00	73.00	0	5,774	0.00%
2022/07/15	32	73.42	32	72.61	73.80	0	5,813	0.00%
2022/07/14	3	69.70	2	71.50	72.10	1	5,742	0.02%
2022/07/13	18	67.20	18	66.87	67.20	0	5,714	0.00%
2022/07/12	2	63.80	0	0.00	63.60	2	5,791	0.03%
2022/07/11	0	67.60	0	0.00	67.30	0	5,889	0.00%
2022/07/08	1.1	66.50	1	68.70	67.80	0.1	5,906	0.00%
2022/07/07	4	64.63	4	64.48	65.00	0	5,850	0.00%
2022/07/06	20	64.20	20	65.30	64.20	0	5,826	0.00%
2022/07/05	7	65.24	1	64.30	66.60	6	5,881	0.10%
2022/07/04	4.1	67.29	2	65.90	65.90	2.1	5,860	0.04%
2022/07/01	11.1	68.42	6	71.80	67.00	5.1	5,846	0.09%
2022/06/30	1.1	72.11	0	0.00	72.90	1.1	5,781	0.02%
2022/06/29	1	75.50	0	0.00	75.70	1	5,942	0.02%
2022/06/27	28	80.40	28	80.80	80.80	0	6,196	0.00%
2022/06/24	1	75.70	1	77.80	76.40	0	6,162	0.00%
2022/06/23	2	77.00	2	77.20	77.00	0	6,159	0.00%
2022/06/22	1	80.10	1	85.40	79.80	0	6,105	0.00%
2022/06/21	1.2	89.26	1	88.60	88.60	0.2	5,993	0.00%
2022/06/20	4	91.93	4	90.60	87.10	0	5,970	0.00%
2022/06/16	2	93.50	6	94.38	90.40	-4	5,823	-0.07%
2022/06/15	1	94.80	4.6	95.11	94.60	-3.6	5,699	-0.06%
2022/06/14	2	93.29	1	93.00	93.10	1	5,619	0.02%
2022/06/10	1	92.60	3	93.37	93.90	-2	5,505	-0.04%
2022/06/09	0.1	91.00	5	92.70	93.00	-4.9	5,493	-0.09%
2022/06/08	3.1	91.55	3	91.40	91.00	0.1	5,470	0.00%
2022/06/07	1	91.50	2	91.40	91.50	-1	5,531	-0.02%
2022/06/06	2	92.20	0	0.00	91.90	2	5,594	0.04%
2022/06/02	1	92.60	6	93.97	92.20	-5	5,741	-0.09%
2022/06/01	32	95.05	32	93.51	93.20	0	5,905	0.00%
2022/05/31	1	91.90	13	92.92	93.90	-12	5,802	-0.21%
2022/05/30	3	91.50	4	93.10	91.10	-1	5,707	-0.02%
2022/05/27	0	0.00	6	89.00	88.50	-6	5,556	-0.11%
2022/05/26	1	88.40	8	87.21	87.30	-7	5,496	-0.13%
2022/05/25	13	85.37	24	85.62	86.30	-11	5,420	-0.20%
2022/05/24	0	0.00	25	84.12	83.80	-25	5,415	-0.46%
2022/05/23	25	84.85	1	85.10	83.60	24	5,388	0.45%
2022/05/20	34	84.59	43	85.06	84.20	-9	5,474	-0.16%
2022/05/19	36	84.26	30	84.68	85.50	6	5,432	0.11%
2022/05/18	2	83.00	14	83.68	83.50	-12	5,408	-0.22%
2022/05/17	5	80.20	3	79.90	81.00	2	5,653	0.04%
2022/05/16	2	80.15	5	83.00	79.60	-3	5,947	-0.05%
2022/05/13	14	81.37	6	81.23	81.00	8	5,981	0.13%
2022/05/12	3.3	80.92	5	81.06	78.70	-1.7	6,012	-0.03%
2022/05/11	3	80.07	2	79.80	80.30	1	6,076	0.02%
2022/05/10	2	76.25	0	0.00	77.80	2	6,048	0.03%
2022/05/09	2	75.00	0	0.00	74.20	2	6,119	0.03%
2022/05/05	1	77.30	0	0.00	77.40	1	6,239	0.02%
2022/05/03	1	75.20	0	0.00	75.70	1	6,439	0.02%
2022/04/28	1	72.50	0	0.00	73.60	1	6,651	0.02%
2022/04/27	4	71.05	1	73.00	73.00	3	6,763	0.04%
2022/04/26	3	74.60	0	0.00	74.70	3	7,265	0.04%
2022/04/25	14	74.99	1	75.80	74.50	13	7,506	0.17%
2022/04/22	5	79.90	0	0.00	79.20	5	7,569	0.07%
2022/04/21	7	81.53	3	82.10	82.10	4	7,655	0.05%
2022/04/20	3	81.53	1	82.00	81.60	2	7,659	0.03%
2022/04/19	2	82.35	0	0.00	81.20	2	7,711	0.03%
2022/04/18	25	83.57	22	81.80	81.80	3	7,757	0.04%
2022/04/15	8	86.96	5	88.28	85.10	3	7,752	0.04%
2022/04/14	0	0.00	7	90.46	89.80	-7	7,772	-0.09%
2022/04/13	1	91.90	1	92.20	91.70	0	7,858	0.00%
2022/04/11	5	93.48	1	94.60	91.50	4	8,225	0.05%
2022/04/07	1	94.70	9	93.86	94.00	-8	9,352	-0.09%
2022/04/06	1	96.00	4	96.60	96.50	-3	9,393	-0.03%
2022/04/01	12	98.24	31	97.95	97.00	-19	9,483	-0.20%
2022/03/31	19	97.93	30	97.58	96.90	-11	9,499	-0.12%
2022/03/30	5	97.06	6	96.38	96.70	-1	9,423	-0.01%
2022/03/29	2	93.00	1	93.40	93.50	1	9,371	0.01%
2022/03/28	3	90.53	0	0.00	92.60	3	9,488	0.03%
2022/03/25	1	92.70	4	91.58	91.30	-3	9,535	-0.03%
2022/03/24	0	93.70	10	92.90	92.70	-10	9,568	-0.10%
2022/03/23	0	0.00	1	94.70	94.00	-1	9,633	-0.01%
2022/03/22	0	93.90	7	93.90	93.90	-7	9,818	-0.07%
2022/03/21	0	0.00	1	95.50	94.00	-1	9,945	-0.01%
2022/03/18	1	93.60	0	0.00	94.00	1	10,199	0.01%
2022/03/17	2	92.80	2	93.20	93.20	0	10,610	0.00%
2022/03/16	2	90.20	3	90.30	90.10	-1	10,825	-0.01%
2022/03/15	1	91.00	1	90.50	90.20	0	11,126	0.00%
2022/03/14	1	91.60	0	0.00	92.10	1	11,667	0.01%
2022/03/11	1	91.40	3	90.97	91.40	-2	12,871	-0.02%
2022/03/10	21	91.64	11	91.81	91.90	10	13,691	0.07%
2022/03/09	2	87.45	3	87.47	88.10	-1	14,495	-0.01%
2022/03/08	12	88.08	7	84.50	84.50	5	14,585	0.03%
2022/03/07	19	92.12	5	91.58	89.90	14	14,547	0.10%
2022/03/04	1	98.30	0	0.00	98.30	1	14,706	0.01%
2022/03/03	17	101.06	5	100.00	99.90	12	14,954	0.08%
2022/03/02	1	98.80	1	99.60	99.40	0	15,200	0.00%
2022/03/01	1	99.80	0	0.00	99.50	1	15,538	0.01%
2022/02/25	11	98.00	1	99.00	98.00	10	15,753	0.06%
2022/02/24	2	98.00	6	98.00	97.00	-4	16,040	-0.02%
2022/02/23	1	100.50	7	100.00	100.50	-6	16,465	-0.04%
2022/02/22	3	99.47	1	99.30	99.10	2	17,701	0.01%
2022/02/21	13	101.88	15	102.00	101.50	-2	17,998	-0.01%
2022/02/18	8	102.38	11	102.77	103.00	-3	18,520	-0.02%
2022/02/17	45	106.36	17	104.29	103.00	28	19,553	0.14%
2022/02/16	19	104.84	2	104.50	104.50	17	20,167	0.08%
2022/02/15	2	101.50	1	99.90	99.90	1	20,186	0.00%
2022/02/14	2	99.80	5	100.00	99.40	-3	20,282	-0.01%
2022/02/11	1	103.00	1	103.50	103.50	0	20,401	0.00%
2022/02/10	0.2	103.00	2	104.00	104.00	-1.8	20,671	-0.01%
2022/02/09	63	101.58	62	103.02	101.50	1	20,938	0.00%
2022/02/07	63	100.51	63	98.58	100.50	0	21,540	0.00%
2022/01/26	6	99.25	23	97.47	96.50	-17	21,844	-0.08%
2022/01/25	5	100.28	5	99.80	97.70	0	22,373	0.00%
2022/01/24	6	100.82	18	99.87	101.00	-12	22,427	-0.05%
2022/01/21	1	102.00	10	102.00	99.80	-9	22,293	-0.04%
2022/01/20	14	103.46	4	103.38	105.50	10	22,233	0.04%
2022/01/19	12	106.00	11	105.05	102.50	1	22,146	0.00%
2022/01/18	6	103.75	8	104.06	104.50	-2	21,613	-0.01%
2022/01/17	4	101.00	4	100.43	101.00	0	21,397	0.00%
2022/01/14	2	95.45	1	96.50	97.50	1	21,306	0.00%
2022/01/13	5	96.50	5	96.40	97.30	0	21,239	0.00%
2022/01/12	2	97.95	1	97.24	97.20	1	21,277	0.00%
2022/01/11	45	96.74	46	97.71	96.70	-1	21,336	0.00%
2022/01/10	1	100.00	0	0.00	99.70	1	21,267	0.00%
2022/01/07	3	97.70	22	99.62	98.40	-19	21,296	-0.09%
2022/01/06	12	101.79	1	102.50	100.00	11	21,192	0.05%
2022/01/05	2	103.50	7	104.07	102.00	-5	21,131	-0.02%
2022/01/04	7	108.71	55	108.46	103.00	-48	21,050	-0.23%
2022/01/03	47	108.96	2	108.25	108.00	45	20,803	0.22%
2021/12/30	40	108.04	65	109.03	108.00	-25	20,563	-0.12%
2021/12/29	85	104.18	60.1	103.99	104.00	24.9	19,656	0.13%
2021/12/28	1.2	103.00	8	103.44	104.00	-6.8	19,649	-0.03%
2021/12/27	32	104.11	39	103.67	103.50	-7	19,596	-0.04%
2021/12/24	2	99.75	2	99.90	99.00	0	19,414	0.00%
2021/12/23	11.1	100.96	0	0.00	100.00	11.1	19,384	0.06%
2021/12/22	31	100.96	2	100.75	99.90	29	19,302	0.15%
2021/12/21	2	98.05	5	98.20	98.60	-3	19,228	-0.02%
2021/12/20	1	96.70	6	97.27	97.00	-5	19,192	-0.03%
2021/12/17	3	98.03	0	0.00	96.50	3	19,229	0.02%
2021/12/16	3	99.13	8	99.56	99.30	-5	19,187	-0.03%
2021/12/15	13	96.62	17	96.55	97.70	-4	19,043	-0.02%
2021/12/14	64	98.88	63.1	96.09	96.00	0.9	19,087	0.00%
2021/12/13	236	100.73	269	104.36	99.90	-33	18,891	-0.17%	大買/大賣/
2021/12/10	11	106.14	10	107.30	107.00	1	18,615	0.01%
2021/12/09	118	108.31	61	110.58	107.50	57	18,489	0.31%	大買/
2021/12/08	52	109.99	92	111.57	112.00	-40	18,344	-0.22%
2021/12/07	144	111.16	72	114.35	107.00	72	17,874	0.40%	大買/
2021/12/06	90	109.61	81	108.85	109.50	9	16,748	0.05%
2021/12/03	24	105.98	128	107.07	109.50	-104	16,041	-0.65%	大賣/鉅額交易
2021/12/02	249	100.14	164	101.16	99.60	85	15,372	0.55%	大買/大賣/
2021/12/01	3	101.33	3	99.97	102.50	0	15,381	0.00%
2021/11/30	203	100.96	201	100.17	101.00	2	15,444	0.01%	大買/大賣/
2021/11/29	127.1	97.23	125	95.50	97.50	2.1	15,212	0.01%	大買/大賣/
2021/11/26	80	98.94	81	98.24	98.10	-1	15,055	-0.01%
2021/11/25	8	101.41	27	101.04	97.60	-19	14,969	-0.13%
2021/11/24	12	103.00	2	100.50	100.50	10	14,943	0.07%
2021/11/23	6	102.50	5	103.50	103.00	1	15,431	0.01%
2021/11/22	142	106.32	232	108.83	106.00	-90	15,499	-0.58%	大買/大賣/
2021/11/19	818	109.74	779	110.61	110.50	39	15,450	0.25%	大買/大賣/
2021/11/18	8	103.94	11.3	103.58	102.50	-3.3	14,492	-0.02%
2021/11/17	16	104.97	7	107.14	104.50	9	14,358	0.06%
2021/11/16	661	105.48	650	104.13	105.50	11	13,936	0.08%	大買/大賣/
2021/11/15	441	103.23	401.1	103.91	104.00	40	12,958	0.31%	大買/大賣/
2021/11/12	2	93.75	15	93.35	94.90	-13	12,162	-0.11%
2021/11/11	4	90.90	75	90.50	89.20	-71	11,948	-0.59%
2021/11/10	5	93.48	2	93.80	92.80	3	11,963	0.03%
2021/11/09	7	94.51	9	94.84	92.50	-2	11,975	-0.02%
2021/11/08	16	93.98	11.3	93.22	93.70	4.7	11,748	0.04%
2021/11/05	10	91.91	27.3	91.91	92.10	-17.3	11,516	-0.15%
2021/11/04	199	90.35	197.2	91.37	90.30	1.8	11,317	0.02%	大買/大賣/
2021/11/03	214	89.84	227	88.31	90.00	-13	11,054	-0.12%	大買/大賣/
2021/11/02	333	90.00	256	89.27	87.60	77	10,812	0.71%	大買/大賣/
2021/11/01	13	83.01	7	81.87	83.00	6	10,543	0.06%
2021/10/29	0.1	80.30	0	0.00	79.80	0.1	10,530	0.00%
2021/10/28	8	80.44	6	80.13	80.00	2	10,696	0.02%
2021/10/27	4	81.00	16	79.00	82.20	-12	10,770	-0.11%
2021/10/26	15	80.69	0	0.00	78.80	15	11,093	0.14%
2021/10/21	5	81.10	1	81.90	79.50	4	12,754	0.03%
2021/10/20	13	80.98	13	80.75	80.80	0	13,014	0.00%
2021/10/19	6	80.38	14	79.94	80.80	-8	13,832	-0.06%
2021/10/18	20	78.19	21	77.11	77.00	-1	14,492	-0.01%
2021/10/15	48	78.22	55	77.37	76.90	-7	15,522	-0.05%
2021/10/14	19	75.34	19	74.50	74.50	0	15,779	0.00%
2021/10/13	18	73.37	12	75.83	73.10	6	16,007	0.04%
2021/10/08	1	77.20	5	79.10	76.90	-4	16,672	-0.02%
2021/10/07	1	74.60	3	77.00	78.00	-2	16,797	-0.01%
2021/10/06	16	73.09	16	75.40	72.70	0	17,065	0.00%
2021/10/05	44	72.93	48	75.26	75.50	-4	17,617	-0.02%
2021/10/04	9	72.96	2	74.40	71.60	7	17,805	0.04%
2021/10/01	1	74.50	9	76.83	74.50	-8	18,286	-0.04%
2021/09/30	69	78.46	69	77.15	78.50	0	18,839	0.00%
2021/09/29	2	78.00	2	77.40	76.70	0	19,801	0.00%
2021/09/28	1	80.30	0	0.00	80.20	1	20,290	0.00%
2021/09/24	2	81.70	0	0.00	81.80	2	20,558	0.01%
2021/09/23	1	81.30	2	80.25	80.20	-1	20,544	0.00%
2021/09/22	1	80.00	0	0.00	79.90	1	20,602	0.00%
2021/09/17	2	80.05	0	80.20	82.30	2	20,639	0.01%
2021/09/16	8	80.66	7	80.61	80.90	1	20,565	0.00%
2021/09/15	1.1	79.02	0	0.00	79.20	1.1	20,608	0.01%
2021/09/14	2	82.40	8	81.49	82.50	-6	20,567	-0.03%
2021/09/13	4	84.68	4	84.10	81.90	0	20,575	0.00%
2021/09/10	2	85.85	2	84.90	85.90	0	20,722	0.00%
2021/09/09	7	83.49	5	84.40	83.70	2	20,910	0.01%
2021/09/08	11	84.06	7	84.96	83.20	4	21,005	0.02%
2021/09/07	7	84.77	12.4	85.22	84.00	-5.4	21,215	-0.03%
2021/09/06	6	90.28	8	91.04	89.10	-2	21,506	-0.01%
2021/09/03	1	89.40	13	90.68	89.90	-12	21,553	-0.06%
2021/09/02	7	89.99	8	89.95	88.20	-1	21,610	0.00%
2021/09/01	8	89.91	2	89.40	89.30	6	21,881	0.03%
2021/08/31	5	88.24	12	88.64	89.00	-7	22,369	-0.03%
2021/08/30	13	90.81	7.4	91.09	90.70	5.6	22,517	0.02%
2021/08/27	33	91.04	57	91.65	88.10	-24	22,294	-0.11%
2021/08/26	33	89.46	14	89.02	89.00	19	21,885	0.09%
2021/08/25	35.4	85.48	32	86.90	87.10	3.4	21,725	0.02%
2021/08/24	8	83.65	10	84.08	83.50	-2	21,832	-0.01%
2021/08/23	9	80.54	11	80.87	82.10	-2	21,737	-0.01%
2021/08/20	10	74.00	14	75.19	74.70	-4	21,865	-0.02%
2021/08/19	10	74.55	6	75.48	73.00	4	22,106	0.02%
2021/08/18	7	72.49	8	74.59	76.20	-1	22,884	0.00%
2021/08/17	4	72.55	1	74.10	70.70	3	23,082	0.01%
2021/08/16	16	74.74	14	75.95	75.10	2	23,154	0.01%
2021/08/13	14	78.21	3.5	78.09	75.30	10.5	23,147	0.05%
2021/08/12	70	82.24	66	80.56	80.50	4	23,085	0.02%
2021/08/11	62	81.80	68	85.25	81.50	-6.1	23,097	-0.03%
2021/08/10	1	86.70	13	86.97	86.60	-12	23,045	-0.05%
2021/08/09	120.1	86.03	116	88.22	86.00	4.1	23,132	0.02%	大買/大賣/
2021/08/06	172	90.51	184	90.47	90.50	-12	23,119	-0.05%	大買/大賣/
2021/08/05	22	90.77	66	91.01	91.00	-44	23,229	-0.19%
2021/08/04	3.1	96.88	4	98.05	96.10	-0.9	23,252	0.00%
2021/08/03	3	99.60	5	99.70	98.70	-2	23,316	-0.01%
2021/08/02	7	99.17	12	98.43	97.80	-5	23,312	-0.02%
2021/07/30	14	101.03	11	100.94	98.50	3	23,388	0.01%
2021/07/29	16	99.79	12	99.68	99.90	4	23,203	0.02%
2021/07/28	50	97.64	23	97.75	95.50	27	22,890	0.12%
2021/07/27	14.6	109.54	25	110.20	102.00	-10.4	22,520	-0.05%
2021/07/26	2	109.75	13.1	108.59	111.50	-11.1	22,087	-0.05%
2021/07/23	71	101.06	78	101.03	101.50	-7	21,851	-0.03%
2021/07/22	87	99.30	205	101.46	95.70	-118	21,098	-0.56%	大賣/鉅額交易
2021/07/21	1,172	98.90	1,001.2	98.75	99.00	170.8	20,593	0.83%	大買/大賣/鉅額交易
2021/07/20	28.1	92.89	34.1	93.18	90.00	-6	20,185	-0.03%
2021/07/19	12	92.71	35	93.23	94.00	-23	20,007	-0.11%
2021/07/16	26.1	92.93	31	92.98	92.00	-5	19,996	-0.02%
2021/07/15	23.2	92.34	27	90.71	94.10	-3.8	19,835	-0.02%
2021/07/14	10	87.81	3	88.20	87.80	7	19,608	0.04%
2021/07/13	13	88.52	17	89.03	86.70	-4	19,664	-0.02%
2021/07/12	97	86.18	135	86.41	86.10	-38	19,747	-0.19%	大賣/
2021/07/09	20	91.13	19	92.03	89.60	1	19,452	0.01%
2021/07/08	35.1	96.16	38	94.91	92.70	-2.9	19,914	-0.01%
2021/07/07	48	95.31	65	94.92	94.30	-17	19,877	-0.09%
2021/07/06	67.3	92.78	125	92.12	95.00	-57.8	19,908	-0.29%	大賣/
2021/07/05	148	89.65	91	88.43	89.40	57	19,773	0.29%	大買/
2021/07/02	9	84.88	16	86.38	87.00	-7	19,626	-0.04%
2021/07/01	7	84.39	15	84.31	84.20	-8	19,762	-0.04%
2021/06/30	10	84.35	7	83.99	83.60	3	20,198	0.01%
2021/06/29	21	84.30	11	83.26	83.00	10	20,449	0.05%
2021/06/28	3	84.33	12	84.08	84.80	-9	20,762	-0.04%
2021/06/25	15	84.07	1	83.40	83.20	14	21,330	0.07%
2021/06/24	11	84.05	8	84.84	83.80	3	21,982	0.01%
2021/06/23	9	83.96	3	84.40	84.30	6	22,091	0.03%
2021/06/22	13	83.83	5	83.50	82.10	8	22,386	0.04%
2021/06/21	38	83.78	16	83.79	82.40	22	22,706	0.10%
2021/06/18	35	89.58	17	88.24	87.50	18	23,376	0.08%
2021/06/17	19	88.04	29	88.32	89.60	-10	23,783	-0.04%
2021/06/16	30	87.96	22	88.27	87.50	8	24,229	0.03%
2021/06/15	29	87.32	42	88.05	90.00	-13	25,069	-0.05%
2021/06/11	11	85.50	17	85.24	84.50	-6	24,995	-0.02%
2021/06/09	25	85.34	40	85.88	85.70	-15	26,625	-0.06%
2021/06/08	38	86.64	35	85.44	84.20	3	27,884	0.01%
2021/06/07	61	86.76	86	83.69	87.20	-25	27,538	-0.09%
2021/06/04	18	83.58	24	83.16	83.00	-6	27,240	-0.02%
2021/06/03	8	84.30	11	85.03	84.20	-3	27,256	-0.01%
2021/06/02	55	83.17	49	82.22	81.80	6	27,047	0.02%
2021/06/01	98	86.65	85	86.18	84.40	13	26,955	0.05%
2021/05/31	18	84.57	3	85.10	84.50	15	26,494	0.06%
2021/05/28	272	85.16	309	86.29	85.00	-37	26,478	-0.14%	大買/大賣/
2021/05/27	30	82.48	30	83.43	85.20	0	26,321	0.00%
2021/05/26	368	82.18	681	84.30	81.70	-313	26,119	-1.20%	大買/大賣/鉅額交易
2021/05/25	394	82.82	54	82.76	83.10	340	25,501	1.33%	大買/鉅額交易
2021/05/24	3	73.10	4.1	75.13	75.60	-1.1	25,543	0.00%
2021/05/21	34	72.23	29	71.98	71.60	5	26,221	0.02%
2021/05/20	7	71.93	1	73.50	71.00	6	26,151	0.02%
2021/05/19	13.2	71.60	10	71.28	73.60	3.2	26,804	0.01%
2021/05/18	3	66.53	52	65.56	67.90	-49	27,074	-0.18%
2021/05/17	8	62.93	8	65.33	61.80	0	27,495	0.00%
2021/05/14	99	67.64	105	70.12	67.40	-6	27,541	-0.02%	大賣/
2021/05/13	5	69.04	20	70.52	69.90	-15	27,518	-0.05%
2021/05/12	47	69.43	44	70.94	69.00	3	27,319	0.01%
2021/05/11	6	73.17	15	74.83	73.50	-9	26,957	-0.03%
2021/05/10	65	76.48	51	78.42	76.10	14	26,832	0.05%
2021/05/07	58	77.80	71	77.06	78.60	-13	26,719	-0.05%
2021/05/06	32	73.59	13	73.58	72.50	19	26,504	0.07%
2021/05/05	6	77.08	3	77.27	75.00	3	26,402	0.01%
2021/05/04	30	72.28	27	73.39	74.50	3	26,331	0.01%
2021/05/03	47	78.94	11	80.65	77.10	36	26,126	0.14%
2021/04/29	2	83.80	27	83.83	83.60	-25	26,020	-0.10%
2021/04/28	35	84.83	6	85.00	85.00	29	25,992	0.11%
2021/04/27	52	87.39	32	88.34	85.00	20	26,046	0.08%
2021/04/26	47	89.69	61	88.70	87.50	-14	25,947	-0.05%
2021/04/23	19.2	84.44	20	85.22	86.00	-0.8	25,461	0.00%
2021/04/22	68	82.05	66	86.03	81.80	2	25,531	0.01%
2021/04/21	2	83.30	11	84.00	84.70	-9	25,326	-0.04%
2021/04/20	129	82.74	125	83.45	82.70	4	25,279	0.02%	大買/大賣/
2021/04/19	42	83.04	51	81.80	81.50	-9	25,174	-0.04%
2021/04/16	13	86.07	16	87.08	84.20	-3	25,001	-0.01%
2021/04/15	18	83.13	4	83.35	85.30	14	24,721	0.06%
2021/04/14	206	83.59	207	83.55	83.50	-1	24,588	0.00%	大買/大賣/
2021/04/13	142	88.23	79	86.65	86.70	63	24,015	0.26%	大買/
2021/04/12	18	87.35	109	88.39	84.60	-91	23,619	-0.39%	大賣/
2021/04/09	118	90.69	88	91.11	90.00	30	23,075	0.13%	大買/
2021/04/08	38	82.90	7	83.99	87.50	31	22,332	0.14%
2021/04/07	15	78.18	18	78.77	79.60	-3	21,988	-0.01%
2021/04/06	24	77.51	19	77.52	79.00	5	21,735	0.02%
2021/04/01	22	73.48	2	73.10	73.40	20	21,552	0.09%
2021/03/31	14	72.27	14	71.94	71.50	0	21,285	0.00%
2021/03/30	30	72.31	15	72.71	70.60	15	20,950	0.07%
2021/03/29	23	67.76	53	69.00	69.80	-30	20,382	-0.15%
2021/03/26	32	63.30	26	63.78	63.50	6	19,764	0.03%
2021/03/25	75	61.91	262	61.81	62.00	-187	19,704	-0.95%	大賣/鉅額交易
2021/03/24	15	64.83	23	64.65	63.80	-8	19,452	-0.04%
2021/03/23	255	65.49	46.1	65.31	64.60	208.9	19,161	1.09%	大買/鉅額交易
2021/03/22	485	60.70	509	60.21	60.70	-24	18,520	-0.13%	大買/大賣/
2021/03/19	45	57.13	65	57.68	58.90	-20	18,836	-0.11%
2021/03/18	120.1	60.35	132	58.09	56.80	-11.9	18,622	-0.06%	大買/大賣/
2021/03/17	13	55.44	28	55.27	56.00	-15	18,373	-0.08%
2021/03/16	112	55.30	70	55.44	54.10	42	18,744	0.22%	大買/
2021/03/15	907	55.24	896	54.68	55.50	11	18,995	0.06%	大買/大賣/
2021/03/12	481	53.05	490	53.26	54.20	-9	18,246	-0.05%	大買/大賣/
2021/03/11	15	46.41	3	48.22	49.35	12	16,749	0.07%
2021/03/10	13	44.99	12	44.92	44.90	1	16,601	0.01%
2021/03/09	1	45.95	1	44.65	44.55	0	16,781	0.00%
2021/03/08	5	46.96	12	46.19	45.90	-7	16,999	-0.04%
2021/03/05	12	47.36	1	46.65	46.00	11	17,182	0.06%
2021/03/03	8	46.13	4	46.26	47.40	4	17,303	0.02%
2021/03/02	102	48.08	101	49.02	47.40	1	17,319	0.01%	大買/大賣/
2021/02/26	61	49.28	58	49.66	49.65	3	17,310	0.02%
2021/02/25	64	50.87	66	52.04	50.80	-2	17,602	-0.01%
2021/02/24	34	53.52	10	53.11	51.40	24	17,560	0.14%
2021/02/23	97	53.73	89	55.24	52.50	8	17,379	0.05%
2021/02/22	2	54.85	0	0.00	55.40	2	17,298	0.01%
2021/02/19	102	50.21	137.2	47.72	50.40	-35.2	17,428	-0.20%	大買/大賣/
2021/02/18	5	44.91	5	44.96	45.90	0	17,457	0.00%
2021/02/17	7	43.84	23	44.71	44.90	-16	17,725	-0.09%
2021/02/05	6	40.75	7	40.71	40.85	-1	17,177	-0.01%
2021/02/04	15	37.69	28	38.11	38.70	-13	16,900	-0.08%
2021/02/03	5	37.05	0	0.00	36.75	5	16,723	0.03%
2021/02/01	6	37.28	9	37.40	37.15	-3	16,760	-0.02%
2021/01/29	10	39.43	10	39.93	38.80	0	16,701	0.00%
2021/01/27	1	41.00	2	41.10	40.45	-1	16,604	-0.01%
2021/01/26	2	40.48	0	0.00	40.35	2	16,493	0.01%
2021/01/25	0	0.00	2	41.33	41.35	-2	16,416	-0.01%
2021/01/22	1	41.30	10	41.42	41.75	-9	16,309	-0.06%
2021/01/21	3	40.97	3	40.48	40.35	0	16,171	0.00%
2021/01/20	3	41.13	2	42.20	40.10	1	16,100	0.01%
2021/01/19	2	42.20	5	42.31	42.30	-3	15,900	-0.02%
2021/01/18	0	0.00	12	41.88	41.80	-12	15,698	-0.08%
2021/01/15	1	43.05	24	41.14	40.35	-23	15,533	-0.15%
2021/01/14	0	0.00	10	41.70	41.75	-10	15,256	-0.07%
2021/01/13	12	41.67	2	41.95	41.85	10	15,255	0.07%
2021/01/12	2	41.65	0	0.00	40.50	2	15,159	0.01%
2021/01/11	1	41.25	2	41.40	41.70	-1	15,114	-0.01%
2021/01/08	4	42.05	0	0.00	41.55	4	15,051	0.03%
2021/01/07	0	0.00	1.2	41.98	42.15	-1.2	14,924	-0.01%
2021/01/06	5	40.69	5	40.73	40.55	0	14,789	0.00%
2021/01/05	3	41.25	13	41.40	41.55	-10	14,699	-0.07%
2021/01/04	7	40.05	1	40.90	40.00	6	14,590	0.04%
2020/12/31	3	40.63	3	40.55	40.35	0	14,537	0.00%
2020/12/30	0	0.00	10	41.76	41.35	-10	14,426	-0.07%
2020/12/29	102	41.54	98	42.22	41.50	4	14,368	0.03%	大買/
2020/12/28	17	43.09	33	42.55	42.70	-16	14,232	-0.11%
2020/12/24	2	40.55	3	40.32	40.10	-1	13,907	-0.01%
2020/12/23	5	39.95	1	39.90	40.05	4	13,870	0.03%
2020/12/22	0	0.00	5	40.92	39.50	-5	13,834	-0.04%
2020/12/21	3	41.12	9	40.93	40.80	-6	13,747	-0.04%
2020/12/18	7	40.64	0	0.00	40.65	7	13,593	0.05%
2020/12/17	51	41.00	53	41.29	41.00	-2	13,450	-0.01%
2020/12/16	27	41.53	25	41.33	41.25	2	13,282	0.02%
2020/12/15	129	43.68	90.4	42.77	40.65	38.6	12,938	0.30%	大買/
2020/12/14	106	41.19	106	41.34	44.00	0	11,929	0.00%	大買/大賣/
2020/12/11	83	46.05	87	46.03	43.20	-4	11,507	-0.03%
2020/12/10	130	45.24	175	45.41	45.00	-45	10,591	-0.42%	大買/大賣/
2020/12/09	229	44.76	228	43.00	43.65	1	9,790	0.01%	大買/大賣/
2020/12/08	38	39.86	46.7	40.03	41.30	-8.7	8,874	-0.10%
2020/12/07	25	37.55	6	37.03	37.55	19	8,271	0.23%
2020/12/04	0	0.00	3	36.90	37.00	-3	8,265	-0.04%
2020/12/03	6	37.21	1	37.40	37.20	5	8,469	0.06%
2020/12/02	2	36.40	15	37.33	37.35	-13	8,338	-0.16%
2020/12/01	5	35.50	6	36.56	35.65	-1	8,042	-0.01%
2020/11/30	5	36.94	12	36.92	36.90	-7	7,799	-0.09%
2020/11/27	0	0.00	2	36.00	36.00	-2	7,571	-0.03%
2020/11/26	0	0.00	2	35.93	35.70	-2	7,482	-0.03%
2020/11/25	7	35.55	1	35.75	35.40	6	7,353	0.08%
2020/11/24	172	35.69	165	35.42	35.70	7	7,354	0.10%	大買/大賣/
2020/11/23	20	34.90	13.8	34.94	34.40	6.2	6,980	0.09%
2020/11/20	1	34.20	10	34.30	34.00	-9	6,877	-0.13%
2020/11/19	121	35.15	132	35.23	34.80	-11	6,589	-0.17%	大買/大賣/
2020/11/18	12	33.26	20	33.58	33.65	-8	5,773	-0.14%
2020/11/17	101	33.31	97	33.39	33.20	4	5,525	0.07%	大買/
2020/11/16	61	31.18	101	32.35	32.70	-40	4,780	-0.84%	大賣/
2020/11/13	1	29.60	0	0.00	29.75	1	4,051	0.02%
2020/11/11	0	0.00	1	29.75	29.60	-1	4,117	-0.02%
2020/11/09	0	0.00	3	29.50	29.80	-3	4,132	-0.07%
2020/11/06	2	28.85	0	0.00	28.60	2	4,047	0.05%
2020/11/04	1	28.25	0	0.00	28.45	1	4,280	0.02%
2020/10/30	1	28.10	50	28.05	27.85	-49	5,032	-0.97%
2020/10/27	0.5	29.10	0	0.00	29.20	0.5	5,133	0.01%
2020/10/26	1	29.65	0	0.00	29.45	1	5,192	0.02%
2020/10/21	1	29.70	0	0.00	29.70	1	5,507	0.02%
2020/10/14	11	29.60	11	29.50	29.60	0	5,886	0.00%
2020/10/13	1	29.50	1	29.05	29.65	0	5,900	0.00%
2020/10/08	1	28.80	3	28.95	28.80	-2	6,056	-0.03%
2020/10/06	0	0.00	2	28.75	28.40	-2	6,436	-0.03%
2020/10/05	2	28.40	1	28.65	28.35	1	6,483	0.02%
2020/09/29	3	28.23	10	27.70	27.75	-7	6,601	-0.11%
2020/09/28	10	28.25	0	0.00	28.25	10	6,596	0.15%
2020/09/25	1	26.40	0	0.00	26.55	1	6,610	0.02%
2020/09/24	30	27.63	74	27.51	27.35	-44	6,600	-0.67%
2020/09/17	1	29.20	0	0.00	29.25	1	6,688	0.01%
2020/09/16	64	29.58	0	0.00	29.40	64	6,704	0.95%
2020/09/15	1	29.45	1	29.40	29.45	0	6,722	0.00%
2020/09/11	11	29.03	0	0.00	28.90	11	6,735	0.16%
2020/09/10	5	29.75	2	29.68	29.55	3	6,689	0.04%
2020/09/09	27	29.82	0.5	30.00	30.00	26.5	6,652	0.40%
2020/09/08	21	31.47	12	31.45	31.20	9	6,496	0.14%
2020/09/07	2	30.65	1	30.50	30.10	1	6,196	0.02%
2020/09/02	0	0.00	3	30.00	30.15	-3	6,157	-0.05%
2020/08/31	15	30.54	11	30.05	30.10	4	6,174	0.06%
2020/08/28	0	0.00	3	30.30	30.45	-3	6,106	-0.05%
2020/08/27	52	29.45	52	29.73	29.45	0	5,870	0.00%
2020/08/26	11	29.36	15	29.40	29.20	-4	5,770	-0.07%
2020/08/21	2	27.70	7	27.66	27.60	-5	5,656	-0.09%
2020/08/20	11	27.66	2	27.00	27.25	9	5,662	0.16%
2020/08/19	4	29.18	0	0.00	28.80	4	5,570	0.07%
2020/08/18	2	29.55	3	29.55	29.55	-1	5,518	-0.02%
2020/08/17	0	0.00	35	30.03	29.85	-35	5,599	-0.63%
2020/08/14	0	0.00	1	29.55	29.60	-1	5,567	-0.02%
2020/08/13	3	29.35	0	0.00	29.10	3	5,586	0.05%
2020/08/12	1	29.45	1	29.25	29.25	0	5,681	0.00%
2020/08/11	2	30.58	8	29.75	29.55	-6	5,693	-0.11%
2020/08/10	1	31.75	7	32.08	31.50	-6	5,841	-0.10%
2020/08/07	4	31.48	9	31.19	31.40	-5	6,055	-0.08%
2020/08/06	32	31.44	71	31.40	31.40	-39	5,958	-0.65%
2020/08/04	0	0.00	3.8	28.79	28.75	-3.8	5,615	-0.07%
2020/08/03	0	0.00	1	29.15	29.15	-1	5,722	-0.02%
2020/07/31	1	28.85	0	0.00	28.85	1	5,867	0.02%
2020/07/30	3	28.80	0	0.00	29.00	3	5,989	0.05%
2020/07/29	0	0.00	6	28.55	28.05	-6	6,105	-0.10%
2020/07/28	16	29.01	26	28.33	28.15	-10	6,354	-0.16%
2020/07/27	15	29.60	4	29.29	29.00	11	6,352	0.17%
2020/07/24	3	29.60	34	29.07	28.55	-31	6,337	-0.49%
2020/07/23	20	29.92	10	30.01	29.80	10	6,322	0.16%
2020/07/22	0	0.00	3	28.27	29.50	-3	6,146	-0.05%
2020/07/20	2	27.08	0	0.00	27.20	2	6,174	0.03%
2020/07/17	8	27.85	0	0.00	27.40	8	6,180	0.13%
2020/07/16	1	28.45	1	28.15	28.10	0	6,196	0.00%
2020/07/15	53	29.19	11	29.10	28.60	42	6,194	0.68%
2020/07/14	27	30.11	29	30.07	29.70	-2	6,214	-0.03%
2020/07/13	8	28.18	1	27.80	28.50	7	5,898	0.12%
2020/07/10	5	27.71	0	0.00	27.40	5	5,907	0.08%
2020/07/09	15	28.58	2	28.70	28.35	13	5,919	0.22%
2020/07/08	3	28.60	25	28.71	28.90	-22	5,859	-0.38%
2020/07/07	6	28.41	4	28.26	28.25	2	5,915	0.03%
2020/07/06	6	28.78	0	0.00	28.70	6	5,917	0.10%
2020/07/03	4	28.23	0	0.00	28.15	4	5,937	0.07%
2020/07/02	5	28.45	4	28.45	28.45	1	5,993	0.02%
2020/07/01	3	27.95	0	0.00	27.75	3	5,958	0.05%
2020/06/29	1	27.50	3	27.47	27.45	-2	5,949	-0.03%
2020/06/22	0	0.00	1	27.70	27.30	-1	6,213	-0.02%
2020/06/15	0	0.00	2	26.08	25.90	-2	6,540	-0.03%
2020/06/11	29	26.88	0	0.00	26.20	29	6,691	0.43%
2020/06/10	2	27.33	1	27.45	27.10	1	6,761	0.01%
2020/06/09	15	27.64	10	27.78	27.55	5	6,915	0.07%
2020/06/08	4	27.28	0	0.00	27.30	4	6,978	0.06%
2020/06/05	3	26.90	10	27.05	27.15	-7	7,415	-0.09%
2020/06/04	2	26.80	0	0.00	26.55	2	7,695	0.03%
2020/06/02	10	26.60	0	0.00	26.20	10	7,718	0.13%
2020/06/01	3	26.55	2	26.45	26.45	1	7,741	0.01%
2020/05/29	3	25.77	0	0.00	26.00	3	7,753	0.04%
2020/05/28	1	25.85	0	0.00	25.80	1	7,786	0.01%
2020/05/27	0	0.00	1	26.50	26.10	-1	7,923	-0.01%
2020/05/26	0	0.00	5	26.55	26.30	-5	7,954	-0.06%
2020/05/25	1	26.30	3	26.53	26.25	-2	7,963	-0.03%
2020/05/22	1	26.90	4	26.70	26.55	-3	7,981	-0.04%
2020/05/21	1	26.90	0	0.00	26.60	1	7,919	0.01%
2020/05/20	14	26.11	8	26.48	26.50	6	7,919	0.08%
2020/05/19	6	25.92	5	25.70	25.60	1	7,963	0.01%
2020/05/18	2	26.70	105	26.58	26.45	-103	7,852	-1.31%	大賣/鉅額交易
2020/05/15	25	26.86	26	28.18	26.90	-1	7,829	-0.01%
2020/05/14	5	29.08	65	29.05	28.95	-60	7,662	-0.78%
2020/05/13	1	31.80	1	32.05	32.15	0	7,332	0.00%
2020/05/12	0	0.00	1	32.00	31.60	-1	7,281	-0.01%
2020/05/11	3	32.05	5	31.95	31.80	-2	7,263	-0.03%
2020/05/08	0	0.00	6	32.69	32.60	-6	7,171	-0.08%
2020/05/07	0	0.00	3	32.32	32.40	-3	7,064	-0.04%
2020/05/06	10	31.75	9	31.84	31.50	1	6,920	0.01%
2020/05/05	106	31.28	5	31.15	31.25	101	6,857	1.47%	大買/鉅額交易
2020/05/04	21	31.43	25	30.98	31.70	-4	6,763	-0.06%
2020/04/30	10	29.83	10	29.90	29.80	0	6,618	0.00%
2020/04/29	6	29.37	4	29.43	29.50	2	6,643	0.03%
2020/04/28	1	28.45	2	29.05	29.00	-1	6,557	-0.02%
2020/04/27	0	0.00	32	28.80	28.70	-32	6,572	-0.49%
2020/04/24	2	28.65	0	0.00	28.70	2	6,624	0.03%
2020/04/23	68	28.08	26	28.00	27.90	42	6,657	0.63%
2020/04/22	22	27.65	32	27.74	27.95	-10	6,823	-0.15%
2020/04/21	50	28.47	123	28.06	27.40	-73	6,809	-1.07%	大賣/
2020/04/20	118	28.30	0	0.00	28.50	118	6,789	1.74%	大買/鉅額交易
2020/04/17	4	28.91	3	29.00	27.90	1	6,803	0.01%
2020/04/16	1	27.80	0	0.00	27.50	1	6,668	0.01%
2020/04/14	1	26.75	1	26.90	26.95	0	6,646	0.00%
2020/04/13	0	0.00	1	26.90	26.40	-1	6,642	-0.02%
2020/04/10	80	26.94	73	26.86	26.75	7	6,658	0.11%
2020/04/08	1	26.15	2	26.48	26.50	-1	6,621	-0.02%
2020/04/07	4	26.03	32	25.88	25.95	-28	6,563	-0.43%
2020/04/06	0	0.00	3	25.15	25.20	-3	6,507	-0.05%
2020/04/01	3	25.05	0	0.00	25.00	3	6,547	0.05%
2020/03/31	1	24.80	1	24.95	24.80	0	6,578	0.00%
2020/03/27	33	25.08	25	25.28	24.20	8	6,604	0.12%
2020/03/26	9	23.73	2	23.88	24.70	7	6,562	0.11%
2020/03/25	9	23.68	2	23.48	24.10	7	6,490	0.11%
2020/03/24	4	21.69	1	21.75	22.00	3	6,531	0.05%
2020/03/20	6	21.51	3	21.40	22.05	3	7,160	0.04%
2020/03/19	3	20.55	2	21.05	20.45	1	7,299	0.01%
2020/03/18	5	24.00	1	24.30	22.70	4	7,771	0.05%
2020/03/17	3	23.83	0	0.00	23.60	3	8,393	0.04%
2020/03/16	7	25.49	5	25.90	24.15	2	8,662	0.02%
2020/03/13	19	25.05	0	0.00	25.00	19	8,620	0.22%
2020/03/12	6	27.48	11	28.05	26.90	-5	8,477	-0.06%
2020/03/11	2	30.45	6	29.58	28.85	-4	8,351	-0.05%
2020/03/10	8	29.76	34	29.76	30.35	-26	7,885	-0.33%
2020/03/09	3	27.78	10	27.60	27.60	-7	7,583	-0.09%
2020/03/03	8	28.88	3	28.80	28.75	5	7,675	0.07%
2020/03/02	15	27.40	14	27.94	27.70	1	7,659	0.01%
2020/02/27	4	29.09	0	0.00	28.80	4	7,517	0.05%
2020/02/26	6	29.93	0	0.00	29.95	6	7,476	0.08%
2020/02/25	3	30.20	0	0.00	30.50	3	7,444	0.04%
2020/02/24	2	30.53	4	30.60	30.60	-2	7,402	-0.03%
2020/02/21	3	31.33	0	0.00	31.25	3	7,391	0.04%
2020/02/20	0	0.00	5	32.00	31.70	-5	7,391	-0.07%
2020/02/19	0	0.00	6	31.14	31.10	-6	7,340	-0.08%
2020/02/18	3	31.22	0	0.00	30.90	3	7,333	0.04%
2020/02/17	1	31.35	1	31.20	31.30	0	7,303	0.00%
2020/02/14	10	30.97	6	31.19	31.20	4	7,204	0.06%
2020/02/13	6	30.96	0	0.00	30.70	6	7,170	0.08%
2020/02/12	0	0.00	1	31.50	31.25	-1	7,151	-0.01%
2020/02/11	0	0.00	13	30.62	30.55	-13	7,125	-0.18%
2020/02/10	2	29.63	0	0.00	29.85	2	7,162	0.03%
2020/02/07	2	30.55	0	0.00	30.10	2	7,179	0.03%
2020/02/05	11	29.98	0	0.00	29.55	11	7,079	0.16%
2020/02/04	12	29.48	2	29.90	29.95	10	7,032	0.14%
2020/02/03	7	28.13	2	28.33	28.20	5	7,013	0.07%
2020/01/31	5	31.15	3	31.40	30.90	2	6,876	0.03%
2020/01/30	13	31.79	2	31.50	31.50	11	6,837	0.16%
2020/01/20	15	34.34	5	34.65	35.00	10	6,771	0.15%
2020/01/17	2	34.20	1	34.25	34.45	1	6,623	0.02%
2020/01/16	7	33.94	2	33.75	34.05	5	6,530	0.08%
2020/01/14	1	33.40	6	33.58	33.40	-5	6,605	-0.08%
2020/01/13	1	33.05	6	33.21	33.05	-5	6,571	-0.08%
2020/01/10	1	31.60	11	32.01	32.00	-10	6,531	-0.15%
2020/01/09	17	32.17	2	31.98	32.25	15	6,546	0.23%
2020/01/08	5	31.20	10	31.10	31.00	-5	6,539	-0.08%
2020/01/06	1	32.95	1	32.90	32.90	0	6,549	0.00%
2020/01/03	25	33.74	12	33.58	33.50	13	6,552	0.20%
2019/12/31	2	34.35	0	0.00	34.45	2	6,782	0.03%
2019/12/30	5	34.50	0	0.00	34.70	5	7,264	0.07%
2019/12/27	5	34.85	0	0.00	34.90	5	7,435	0.07%
2019/12/26	6	34.48	0	0.00	34.35	6	7,412	0.08%
2019/12/25	0	0.00	8	34.73	34.65	-8	7,431	-0.11%
2019/12/24	20	35.20	21	34.96	34.60	-1	7,637	-0.01%
2019/12/23	9	34.73	5	34.40	34.60	4	7,641	0.05%
2019/12/20	67	35.41	61	35.57	35.40	6	7,599	0.08%
2019/12/19	177	35.84	171	35.82	35.85	6	7,582	0.08%	大買/大賣/
2019/12/18	27	37.88	20	37.04	36.50	7	7,469	0.09%
2019/12/17	296	36.55	309	35.94	36.55	-13	6,928	-0.19%	大買/大賣/
2019/12/16	5	36.14	14	36.34	36.55	-9	6,979	-0.13%
2019/12/13	54	35.95	52	35.83	35.45	2	6,843	0.03%
2019/12/12	25	35.78	77	36.26	36.55	-52	6,356	-0.82%
2019/12/11	9	33.12	66	33.23	33.25	-57	5,865	-0.97%
2019/12/09	6	32.10	10	32.00	31.95	-4	6,107	-0.07%
2019/12/06	6	31.83	0	0.00	31.95	6	6,140	0.10%
2019/12/05	0	0.00	10	31.35	31.30	-10	6,179	-0.16%
2019/12/04	6	31.08	1	31.60	31.00	5	6,258	0.08%
2019/12/03	1	31.90	6	31.98	31.95	-5	6,360	-0.08%
2019/12/02	4	31.79	11	32.25	32.40	-7	6,477	-0.11%
2019/11/29	0	0.00	10	32.20	31.25	-10	6,492	-0.15%
2019/11/28	0	0.00	10	31.85	31.95	-10	6,707	-0.15%
2019/11/26	5	31.35	0	0.00	31.35	5	7,101	0.07%
2019/11/25	0	0.00	1	31.30	31.35	-1	7,490	-0.01%
2019/11/21	2	30.63	2	30.90	31.05	0	7,757	0.00%
2019/11/19	3	31.70	3	31.20	31.20	0	7,877	0.00%
2019/11/18	1	31.30	0	0.00	31.40	1	7,908	0.01%
2019/11/14	6	30.07	0	0.00	29.85	6	7,988	0.08%
2019/11/08	6	29.83	10	29.83	29.75	-4	8,166	-0.05%
2019/11/07	5	30.90	1	30.30	30.40	4	8,300	0.05%
2019/11/05	2	30.95	0	0.00	31.00	2	8,154	0.02%
2019/11/04	0	0.00	5	31.25	31.25	-5	8,133	-0.06%
2019/11/01	0	0.00	1	31.15	31.35	-1	8,112	-0.01%
2019/10/31	0	0.00	5	32.30	31.90	-5	8,095	-0.06%
2019/10/30	5	31.45	0	0.00	31.70	5	8,007	0.06%
2019/10/29	5	31.60	4	31.78	31.45	1	8,093	0.01%
2019/10/28	17	31.28	0	0.00	31.30	17	8,060	0.21%
2019/10/25	4	31.80	1	31.90	31.75	3	8,026	0.04%
2019/10/24	7	32.16	1	32.15	32.05	6	8,025	0.07%
2019/10/23	37	33.16	16	33.61	32.90	21	8,006	0.26%
2019/10/22	4	32.38	0	0.00	32.70	4	7,784	0.05%
2019/10/21	0.2	31.90	0	0.00	32.00	0.2	7,753	0.00%
2019/10/18	17	31.79	2	32.05	32.05	15	7,730	0.19%
2019/10/17	13	31.93	10	31.78	31.95	3	7,712	0.04%
2019/10/16	9.3	32.21	6	32.59	31.95	3.3	7,634	0.04%
2019/10/15	22	32.04	23	32.31	31.85	-1	7,579	-0.01%
2019/10/14	12	32.65	14	32.81	32.65	-2	7,561	-0.03%
2019/10/09	68	32.43	43	32.55	32.55	25	7,503	0.33%
2019/10/08	17	33.01	14	33.71	32.95	3	7,442	0.04%
2019/10/07	10	33.57	45	33.60	33.70	-35	7,316	-0.48%
2019/10/04	29	33.46	34	33.82	32.60	-5	7,042	-0.07%
2019/10/03	16	31.51	20	31.90	32.20	-4	6,547	-0.06%
2019/10/02	6	30.88	2	31.05	31.20	4	6,358	0.06%
2019/10/01	0	0.00	4	30.60	30.75	-4	6,298	-0.06%
2019/09/27	23	29.66	15	30.22	29.25	8	6,219	0.13%
2019/09/26	11	31.99	1	31.95	31.15	10	5,974	0.17%
2019/09/25	0	0.00	1	32.00	31.55	-1	5,874	-0.02%
2019/09/24	5	31.60	5	31.35	31.35	0	5,819	0.00%
2019/09/23	22	31.30	2	31.15	31.45	20	5,755	0.35%
2019/09/20	7	31.09	3	31.12	31.00	4	5,699	0.07%
2019/09/19	45	30.86	19	31.14	30.80	26	5,637	0.46%
2019/09/18	101	31.86	123	32.01	31.80	-22	5,465	-0.40%	大買/大賣/
2019/09/17	130	32.27	127	31.62	32.20	3	5,354	0.06%	大買/大賣/
2019/09/16	21	31.55	16	31.73	31.50	5	5,215	0.10%
2019/09/12	51	33.08	48	33.21	31.90	3	4,978	0.06%
2019/09/11	3	31.05	0	0.00	31.35	3	4,353	0.07%
2019/09/10	0	0.00	6	31.00	30.95	-6	4,312	-0.14%
2019/09/09	2	30.70	2	30.63	30.80	0	4,222	0.00%
2019/09/06	5	31.43	10	31.35	31.25	-5	4,134	-0.12%
2019/09/05	3	30.75	23	31.23	31.50	-20	4,030	-0.50%
2019/09/04	13	31.07	2	30.95	31.00	11	3,879	0.28%
2019/09/03	11	30.79	13	30.79	30.50	-2	3,727	-0.05%
2019/09/02	6	30.63	18	30.95	31.00	-12	3,588	-0.33%
2019/08/30	60	30.28	64	30.08	29.55	-4	3,321	-0.12%
2019/08/29	17	29.80	38	29.72	29.80	-21	3,012	-0.70%
2019/08/28	63	29.23	40	29.65	29.50	23	2,818	0.82%
2019/08/27	29	27.54	49	27.13	28.50	-20	2,398	-0.83%
2019/08/26	6	25.88	0	0.00	26.20	6	2,153	0.28%
2019/08/23	26	26.90	55	26.79	26.60	-29	2,095	-1.38%
2019/08/22	0	0.00	1	27.20	27.20	-1	1,993	-0.05%
2019/08/21	16	27.32	2	27.28	27.10	14	1,934	0.72%
2019/08/20	20	26.88	6	26.67	26.85	14	1,867	0.75%
2019/08/19	21	26.57	0	0.00	26.50	21	1,780	1.18%
2019/08/16	3	26.60	14	26.60	26.70	-11	1,715	-0.64%
2019/08/15	0	0.00	5	25.60	25.65	-5	1,647	-0.30%
2019/08/14	1	26.60	2	26.90	26.15	-1	1,629	-0.06%
2019/08/13	3.7	25.88	1	26.20	25.85	2.7	1,547	0.18%
2019/08/12	5	25.30	49	26.01	26.05	-44	1,474	-2.98%
2019/08/08	2	23.55	0	0.00	23.70	2	1,301	0.15%
2019/08/05	8	22.77	0	0.00	22.65	8	1,377	0.58%
2019/08/02	10	23.65	0	0.00	23.35	10	1,388	0.72%
2019/07/25	1	25.65	3	26.07	26.20	-2	1,249	-0.16%
2019/07/24	0	0.00	1	25.05	25.45	-1	1,259	-0.08%
2019/07/22	0	0.00	6	24.86	24.85	-6	1,494	-0.40%
2019/07/19	1	24.95	0	0.00	24.80	1	1,737	0.06%
2019/07/16	1.6	25.14	4	25.41	25.20	-2.4	1,853	-0.13%
2019/07/10	0.7	23.80	0	0.00	23.90	0.7	2,110	0.03%
2019/06/27	0	0.00	30	23.45	23.45	-30	2,608	-1.15%
2019/06/26	1	22.95	0	0.00	23.00	1	2,711	0.04%
2019/06/25	6	23.34	3	23.35	23.10	3	3,239	0.09%
2019/05/21	1	22.75	1	23.00	23.50	0	6,338	0.00%
2019/05/15	0.7	24.40	0	0.00	24.45	0.7	7,065	0.01%
2019/05/14	0.3	23.50	0	0.00	23.50	0.3	7,342	0.00%
2019/05/13	5	23.10	0	0.00	23.10	5	7,348	0.07%
2019/05/10	1	24.65	0	0.00	25.00	1	7,305	0.01%
2019/05/09	2	25.45	2	25.98	24.85	0	7,338	0.00%
2019/05/08	1	26.05	0	0.00	25.90	1	7,342	0.01%
2019/05/02	2	27.15	1	27.35	27.20	1	7,384	0.01%
2019/04/30	0	0.00	1	27.50	27.50	-1	7,447	-0.01%
2019/04/29	1	26.45	0	0.00	26.35	1	7,620	0.01%
2019/04/26	2	27.98	1	28.15	27.40	1	7,715	0.01%
2019/04/25	0	0.00	12	28.31	28.80	-12	7,619	-0.16%
2019/04/19	0	0.00	1	27.20	27.35	-1	7,218	-0.01%
2019/04/18	1	27.65	6	27.38	27.65	-5	7,135	-0.07%
2019/04/17	5	27.22	10	27.30	27.25	-5	7,069	-0.07%
2019/04/16	5	26.60	25	26.27	26.75	-20	6,965	-0.29%
2019/04/15	2	25.75	0	0.00	26.20	2	6,944	0.03%
2019/04/12	2	26.00	0	0.00	25.85	2	6,953	0.03%
2019/04/11	20	26.35	0	0.00	26.25	20	6,939	0.29%
2019/04/10	3	26.05	0	0.00	26.10	3	6,910	0.04%
2019/04/09	15	26.69	6	26.75	26.35	9	6,855	0.13%
2019/04/08	6	27.55	0	0.00	27.50	6	6,773	0.09%
2019/04/03	0	0.00	1	27.85	27.65	-1	6,746	-0.01%
2019/04/02	1	26.90	2	27.60	27.60	-1	6,640	-0.02%
2019/03/29	27	26.99	36	27.05	27.00	-9	6,462	-0.14%
2019/03/28	27	27.59	66	27.24	26.65	-39	6,386	-0.61%
2019/03/27	2	26.40	8	26.53	26.65	-6	5,921	-0.10%
2019/03/26	18	25.42	23	25.68	25.70	-5	5,734	-0.09%
2019/03/25	43	24.93	36	24.91	24.90	7	5,699	0.12%
2019/03/22	42	26.25	29	26.00	25.95	13	5,631	0.23%
2019/03/21	23	25.85	20	26.18	25.75	3	5,560	0.05%
2019/03/20	21	26.24	20	26.35	26.15	1	5,503	0.02%
2019/03/19	72	26.51	73	26.08	25.85	-1	5,469	-0.02%
2019/03/18	35	25.95	24	26.10	25.85	11	5,318	0.21%
2019/03/15	16.6	25.91	1	26.10	25.80	15.6	5,278	0.30%
2019/03/14	19	25.95	21	25.91	25.90	-2	5,241	-0.04%
2019/03/13	12	26.49	8	26.67	26.20	4	5,226	0.08%
2019/03/12	68	26.06	60	26.20	26.20	8	5,101	0.16%
2019/03/11	1	26.70	15	26.33	26.35	-14	5,027	-0.28%
2019/03/08	31	25.87	21	26.17	25.70	10	4,928	0.20%
2019/03/07	42	26.32	32	25.74	25.70	10	4,738	0.21%
2019/03/06	10	25.82	21	26.17	27.05	-11	4,473	-0.25%
2019/03/05	12	24.75	11	25.00	24.60	1	4,115	0.02%
2019/03/04	20	24.65	45	24.98	24.90	-25	4,070	-0.61%
2019/02/27	33.7	24.75	21	25.01	24.60	12.7	4,011	0.32%
2019/02/26	50	24.87	25	24.46	24.40	25	3,944	0.63%
2019/02/25	3	25.20	5	24.89	25.50	-2	3,855	-0.05%
2019/02/22	0	0.00	1	23.50	23.55	-1	3,551	-0.03%
2019/02/21	1	23.35	3	23.38	23.70	-2	3,537	-0.06%
2019/02/20	1	23.40	0	0.00	23.35	1	3,482	0.03%
2019/02/19	1	24.15	0	0.00	24.05	1	3,396	0.03%
2019/02/18	1	23.75	8	24.43	24.30	-7	3,478	-0.20%
2019/02/15	5	23.19	31	23.71	24.35	-26	3,345	-0.78%
2019/02/14	31	24.04	1.4	24.05	24.05	29.6	3,011	0.98%
2019/02/13	0	0.00	2	21.90	21.90	-2	2,833	-0.07%
2019/02/12	1	19.35	1	19.70	19.95	0	2,549	0.00%
2019/01/29	1	19.35	0	0.00	19.35	1	2,512	0.04%
2019/01/24	1	19.90	0	0.00	20.00	1	2,539	0.04%
2019/01/22	1	20.95	1	20.80	20.50	0	2,535	0.00%
2019/01/21	0	0.00	10	21.14	21.10	-10	2,467	-0.41%
2019/01/18	10	20.40	0	0.00	20.40	10	2,274	0.44%
2018/12/06	3	19.80	0	0.00	19.60	3	3,119	0.10%
2018/12/05	1	20.80	0	0.00	20.80	1	3,163	0.03%
2018/12/04	0	0.00	1	22.00	21.65	-1	3,257	-0.03%
2018/12/03	0	0.00	10	22.30	22.00	-10	3,337	-0.30%
2018/11/30	1	21.10	4	21.16	21.05	-3	3,381	-0.09%
2018/11/28	0	0.00	1	19.35	19.60	-1	3,345	-0.03%
2018/11/23	5	18.74	0	0.00	18.25	5	3,402	0.15%
2018/11/22	2	19.80	0	0.00	19.35	2	3,399	0.06%
2018/11/20	0	0.00	5	19.90	19.80	-5	3,522	-0.14%
2018/11/19	5	20.00	0	0.00	20.10	5	3,601	0.14%
2018/11/16	0	0.00	4	20.10	19.80	-4	3,801	-0.11%
2018/11/15	13	19.80	13	19.75	19.75	0	3,829	0.00%
2018/11/09	1	22.15	0	0.00	21.85	1	4,104	0.02%
2018/11/08	0	0.00	16	21.65	21.65	-16	4,179	-0.38%
2018/11/07	0.7	22.05	1	22.10	22.15	-0.3	4,243	-0.01%
2018/11/06	2	21.08	0	0.00	20.95	2	4,378	0.05%
2018/10/31	0	0.00	2	21.13	21.15	-2	4,999	-0.04%
2018/10/29	1	19.90	0	0.00	19.95	1	5,366	0.02%
2018/10/25	4	19.45	11	19.52	19.45	-7	5,851	-0.12%
2018/10/23	0	0.00	15	21.15	21.00	-15	6,388	-0.23%
2018/10/22	2	22.00	2	22.18	22.30	0	6,781	0.00%
2018/10/12	2	21.18	3	21.32	21.15	-1	7,200	-0.01%
2018/10/11	1	20.90	0	0.00	20.90	1	7,296	0.01%
2018/10/05	10	24.00	25	23.63	23.95	-15	7,481	-0.20%
2018/10/03	4	26.05	0	0.00	26.05	4	7,640	0.05%
2018/10/01	0	0.00	1	26.35	27.55	-1	8,364	-0.01%
2018/09/28	0	0.00	5	26.55	26.25	-5	8,876	-0.06%
2018/09/26	1	27.70	2	27.30	27.25	-1	9,472	-0.01%
2018/09/21	15	26.62	0	0.00	27.40	15	9,650	0.16%
2018/09/20	0	0.00	2	26.10	25.85	-2	9,843	-0.02%
2018/09/14	0	0.00	3	28.50	29.15	-3	10,728	-0.03%
2018/09/12	2	27.85	0	0.00	28.00	2	12,389	0.02%
2018/09/11	0	0.00	2	28.65	28.30	-2	12,675	-0.02%
2018/09/10	24	27.95	30	27.66	27.60	-6	13,046	-0.05%
2018/09/06	0	0.00	3	30.22	30.75	-3	13,752	-0.02%
2018/09/05	0	0.00	1	30.15	30.10	-1	13,973	-0.01%
2018/09/03	2	30.50	0	0.00	30.65	2	15,273	0.01%
2018/08/31	4	31.90	0	0.00	31.95	4	16,229	0.02%
2018/08/24	1	29.65	1	30.00	30.25	0	17,313	0.00%
2018/08/23	10	29.50	0	0.00	30.10	10	17,569	0.06%
2018/08/22	10	30.85	0	0.00	31.00	10	17,961	0.06%
2018/08/21	10	31.25	12	31.43	31.80	-2	18,308	-0.01%
2018/08/20	12	31.05	0	0.00	30.65	12	18,516	0.06%
2018/08/16	1	32.75	1	33.85	33.85	0	18,607	0.00%
2018/08/13	18	32.58	19	32.71	32.75	-1	19,633	-0.01%
2018/08/10	4	35.16	18	34.93	34.20	-14	19,823	-0.07%
2018/08/09	13	35.32	14	34.99	34.75	-1	19,800	-0.01%
2018/08/08	26	34.84	1	35.20	34.65	25	19,775	0.13%
2018/08/07	1	34.95	0	0.00	34.60	1	19,894	0.01%
2018/08/06	1	34.55	0	0.00	35.80	1	20,165	0.00%
2018/08/02	22	33.76	22	33.74	33.85	0	20,373	0.00%
2018/08/01	2	35.78	2	35.65	33.80	0	20,219	0.00%
2018/07/30	6	33.02	1	33.40	33.40	5	19,562	0.03%
2018/07/27	0	0.00	1	30.90	32.65	-1	19,234	-0.01%
2018/07/26	0	0.00	20	30.35	30.30	-20	18,826	-0.11%
2018/07/24	1	28.55	0	0.00	30.00	1	18,598	0.01%
2018/07/23	1	28.00	0	0.00	28.80	1	18,515	0.01%
2018/07/20	5	28.42	0	0.00	28.35	5	18,440	0.03%
2018/07/19	2	28.90	5	29.10	29.50	-3	18,334	-0.02%
2018/07/18	2	29.75	4	29.36	28.90	-2	18,219	-0.01%
2018/07/17	5	30.76	0	0.00	30.45	5	18,065	0.03%
2018/07/16	3	31.15	3	31.65	31.45	0	17,978	0.00%
2018/07/13	7	30.52	0	0.00	30.40	7	17,879	0.04%
2018/07/12	1	29.85	3	30.10	30.10	-2	17,783	-0.01%
2018/07/11	2	30.10	0	0.00	30.00	2	17,682	0.01%
2018/07/10	4	30.58	3	29.48	30.25	1	17,478	0.01%
2018/07/09	3	32.02	2	33.10	31.40	1	17,027	0.01%
2018/07/06	14	34.56	6	33.87	33.60	8	16,681	0.05%
2018/07/05	11	34.14	5	34.42	33.40	6	16,143	0.04%
2018/07/04	2	32.38	1	32.00	33.10	1	15,637	0.01%
2018/07/02	0	0.00	3	32.40	32.50	-3	15,395	-0.02%
2018/06/29	5	33.25	9	33.36	33.05	-4	15,283	-0.03%
2018/06/28	7	32.46	1	33.00	32.60	6	15,037	0.04%
2018/06/27	1	33.30	1	33.30	32.60	0	14,940	0.00%
2018/06/26	3	31.27	5	30.89	32.65	-2	14,724	-0.01%
2018/06/25	4	32.96	6	34.48	31.80	-2	14,349	-0.01%
2018/06/22	25	36.10	1	36.10	35.10	24	13,970	0.17%
2018/06/21	10	35.55	26	35.88	36.65	-16	13,198	-0.12%
2018/06/20	13	33.43	12	33.37	33.35	1	12,257	0.01%
2018/06/19	18	32.49	27	33.03	34.45	-9	11,924	-0.08%
2018/06/15	20	34.25	19.5	34.14	33.80	0.5	11,479	0.00%
2018/06/13	28	29.88	22	29.94	29.05	6	10,553	0.06%
2018/06/12	26	30.48	7	30.32	29.80	19	10,228	0.19%
2018/06/11	22	29.39	53	29.61	31.35	-31	9,569	-0.32%
2018/06/08	15	28.91	31	29.43	28.50	-16	8,927	-0.18%
2018/06/07	1	27.65	6.6	27.72	28.05	-5.6	7,940	-0.07%
2018/06/05	55	26.17	4	25.58	25.55	51	7,312	0.70%
2018/06/04	22	25.20	12	25.48	25.20	10	7,085	0.14%
2018/06/01	52	25.72	60	26.02	25.75	-8	6,899	-0.12%
2018/05/31	8	27.31	3	27.85	26.60	5	6,816	0.07%
2018/05/30	9	28.37	15	28.42	28.00	-6	6,585	-0.09%
2018/05/29	36	27.31	24	27.24	28.25	12	5,976	0.20%
2018/05/28	1	26.50	2	26.15	25.70	-1	5,541	-0.02%
2018/05/25	1	25.50	4	26.30	25.25	-3	5,260	-0.06%
2018/05/24	4	24.98	4	25.85	25.35	0	5,062	0.00%
2018/05/23	0	0.00	16	25.83	25.15	-16	4,873	-0.33%
2018/05/22	16	24.45	0	0.00	24.50	16	4,464	0.36%
2018/05/21	24	25.08	21	25.53	25.30	3	4,290	0.07%
2018/05/18	0	0.00	5	23.35	24.05	-5	3,638	-0.14%
2018/05/17	0	0.00	1	21.80	21.90	-1	3,352	-0.03%
2018/05/16	3	22.97	9	23.63	23.10	-6	3,219	-0.19%
2018/05/15	21	23.00	1	23.00	22.80	20	2,984	0.67%
2018/05/14	9.6	22.38	0	0.00	23.50	9.6	2,850	0.34%
2018/05/11	43	21.46	46	21.65	21.75	-3	2,402	-0.12%
2018/05/10	2	19.65	16	19.35	19.80	-14	1,999	-0.70%
2018/05/09	0	0.00	1	18.10	18.00	-1	1,790	-0.06%
2018/04/23	2	17.30	0	0.00	17.20	2	2,312	0.09%
2018/04/20	2	17.55	0	0.00	17.70	2	2,530	0.08%
2018/04/19	1	17.95	0	0.00	17.90	1	2,824	0.04%
2018/04/13	2	17.75	0	0.00	17.50	2	3,367	0.06%
2018/04/12	2	17.55	0	0.00	17.70	2	3,433	0.06%
2018/04/10	1	17.25	0	0.00	17.20	1	3,470	0.03%
2018/03/31	0	0.00	21	17.60	17.60	-21	3,472	-0.60%
2018/03/29	2	18.05	10	18.06	18.10	-8	3,540	-0.23%
2018/03/28	2	18.45	0	0.00	18.45	2	3,559	0.06%
2018/03/23	1	18.20	0	0.00	18.20	1	3,551	0.03%
2018/03/15	2	19.40	0	0.00	19.40	2	3,589	0.06%
2018/03/14	3	19.70	0	0.00	19.60	3	3,582	0.08%
2018/03/13	1	19.45	0	0.00	19.30	1	3,572	0.03%
2018/03/06	20	20.05	20	19.55	19.60	0	3,511	0.00%
2018/02/22	5	17.65	0	0.00	18.05	5	3,371	0.15%
2018/02/12	0	0.00	0	17.10	17.10	0	3,345	0.00%
2018/02/08	5	16.65	0	0.00	16.50	5	3,265	0.15%
2018/02/06	5	17.39	0	0.00	16.80	5	3,261	0.15%
2018/01/30	5	19.35	0	0.00	19.30	5	3,279	0.15%
2018/01/29	8	19.50	0	0.00	19.50	8	3,281	0.24%
2018/01/26	2	19.50	0	0.00	19.70	2	3,279	0.06%
2018/01/19	10	20.98	0	0.00	20.85	10	3,165	0.32%
2018/01/18	0	21.10	0	0.00	21.30	0	3,074	0.00%
2018/01/17	0	0.00	44	21.58	22.20	-44	2,943	-1.49%
2018/01/16	0	0.00	2	22.10	22.10	-2	2,876	-0.07%
2018/01/15	46	21.70	1	21.95	22.20	45	2,692	1.67%
2018/01/12	0	0.00	6	20.46	20.20	-6	2,478	-0.24%
2018/01/11	0	0.00	1	19.80	19.95	-1	2,452	-0.04%
2018/01/10	3	21.02	0	0.00	19.90	3	2,405	0.12%
2018/01/09	10	19.70	1	20.10	20.85	9	2,221	0.41%