明泰 (3380)-合庫-自強券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.90
漲跌
▲0.05
漲幅
+0.15%
成交量
910張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明泰 (3380)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/16	0	0.00	1	32.70	32.85	-1	2,122	-0.05%
2024/05/15	1	32.70	0	0.00	32.50	1	2,135	0.05%
2024/04/30	1	32.70	0	0.00	32.55	1	2,727	0.04%
2024/04/24	0	0.00	1	32.10	32.20	-1	3,115	-0.03%
2024/04/16	20	33.25	0	0.00	32.30	20	3,207	0.62%
2024/04/09	2	35.15	0	0.00	35.15	2	3,539	0.06%
2024/04/08	1	35.45	0	0.00	35.45	1	3,544	0.03%
2024/04/03	2	35.65	0	0.00	35.70	2	3,554	0.06%
2024/04/01	0	0.00	1	36.20	36.35	-1	3,687	-0.03%
2024/03/27	0	0.00	3	36.45	36.35	-3	3,805	-0.08%
2024/03/21	0	0.00	1	35.70	35.80	-1	3,923	-0.03%
2024/03/18	1	35.35	1	35.30	35.30	0	4,134	0.00%
2024/03/12	1	35.50	0	0.00	35.55	1	4,467	0.02%
2024/03/08	0	0.00	5	34.63	35.25	-5	4,585	-0.11%
2024/03/07	2	35.45	14	36.00	35.40	-12	4,674	-0.26%
2024/03/06	5	36.65	15	36.58	36.60	-10	4,630	-0.22%
2024/03/05	7	36.96	1	36.95	36.90	6	4,618	0.13%
2024/03/04	12	37.23	14	38.36	37.45	-2	4,582	-0.04%
2024/03/01	21	36.55	0	0.00	36.65	21	4,463	0.47%
2024/02/29	7	37.01	1	36.95	37.00	6	4,430	0.14%
2024/02/27	6	37.53	0	0.00	37.50	6	4,390	0.14%
2024/02/26	4	38.49	12	39.11	38.40	-8	4,368	-0.18%
2024/02/23	12	38.70	28	39.33	38.05	-16	4,349	-0.37%
2024/02/22	0	0.00	3	38.62	38.60	-3	4,245	-0.07%
2024/02/16	0	0.00	1	37.40	37.65	-1	4,191	-0.02%
2024/02/15	3	37.40	0	0.00	37.50	3	4,191	0.07%
2024/02/05	21	37.55	2	37.15	37.70	19	4,173	0.46%
2024/01/31	3	38.90	0	0.00	38.50	3	4,050	0.07%
2024/01/30	18	39.45	17	39.34	39.15	1	4,046	0.02%
2024/01/26	3	39.25	5	39.25	39.10	-2	3,973	-0.05%
2024/01/25	1	38.90	6	38.88	39.10	-5	3,965	-0.13%
2024/01/23	7	39.46	1	39.75	39.25	6	4,055	0.15%
2024/01/22	23	38.75	3	38.35	38.90	20	3,821	0.52%
2024/01/18	0	0.00	8	37.41	36.65	-8	3,636	-0.22%
2024/01/17	1	37.90	0	0.00	37.35	1	3,624	0.03%
2024/01/10	0	0.00	22	36.24	36.60	-22	3,552	-0.62%
2024/01/09	1	36.95	1	37.20	36.95	0	3,557	0.00%
2024/01/08	1	37.00	0	0.00	36.80	1	3,525	0.03%
2024/01/05	2	38.93	6	38.25	37.90	-4	3,492	-0.11%
2024/01/04	1	37.40	3	37.85	37.70	-2	3,289	-0.06%
2024/01/02	1	37.20	1	37.20	37.15	0	3,258	0.00%
2023/12/28	5	38.30	3	37.50	38.10	2	3,290	0.06%
2023/12/27	1	37.70	0	0.00	37.55	1	3,215	0.03%
2023/12/26	5	38.07	0	0.00	38.10	5	3,178	0.16%
2023/12/21	1	36.90	0	0.00	36.75	1	3,078	0.03%
2023/12/20	2	37.50	3	37.35	37.35	-1	3,085	-0.03%
2023/12/19	4	37.09	0	0.00	36.70	4	3,112	0.13%
2023/12/18	5	37.87	0	0.00	37.70	5	3,100	0.16%
2023/12/15	1	37.20	0	0.00	36.70	1	3,006	0.03%
2023/12/13	3	37.93	4	37.73	37.85	-1	3,001	-0.03%
2023/12/12	10	38.21	4	38.11	38.30	6	2,954	0.20%
2023/12/11	3	36.98	2	37.20	37.20	1	2,857	0.03%
2023/12/05	2	37.88	1	38.15	37.50	1	2,993	0.03%
2023/12/04	2	38.10	0	0.00	37.45	2	2,876	0.07%
2023/11/23	0	0.00	2	36.05	35.85	-2	2,924	-0.07%
2023/11/22	2	36.00	1	35.70	36.25	1	2,984	0.03%
2023/11/21	20	35.50	1	35.95	35.35	19	3,013	0.63%
2023/11/20	0	0.00	10	35.70	35.55	-10	3,125	-0.32%
2023/11/17	0	0.00	1	35.05	34.95	-1	3,263	-0.03%
2023/11/10	2	32.30	0	0.00	32.40	2	3,401	0.06%
2023/11/09	2	32.70	0	0.00	32.70	2	3,407	0.06%
2023/11/07	4	33.90	0	0.00	33.55	4	3,426	0.12%
2023/11/03	2	34.40	2	34.65	34.40	0	3,460	0.00%
2023/11/02	26	34.76	15	35.27	35.20	11	3,453	0.32%
2023/10/31	2	35.70	7	36.21	35.35	-5	3,439	-0.15%
2023/10/30	1	34.85	1	34.60	34.70	0	3,370	0.00%
2023/10/25	0	0.00	1	35.40	35.30	-1	3,722	-0.03%
2023/10/19	1	34.50	0	0.00	34.95	1	3,938	0.03%
2023/10/18	0	0.00	2	34.75	34.40	-2	3,993	-0.05%
2023/10/17	0	0.00	1	35.75	35.05	-1	4,076	-0.02%
2023/10/12	1	36.65	1	36.70	36.60	0	4,866	0.00%
2023/10/06	2	37.20	0	0.00	37.40	2	5,491	0.04%
2023/10/05	2	37.75	0	0.00	37.75	2	5,540	0.04%
2023/10/04	2	38.60	0	0.00	38.35	2	5,565	0.04%
2023/10/03	0	0.00	2	38.95	38.30	-2	5,694	-0.04%
2023/09/27	2	39.55	1	39.50	39.65	1	6,285	0.02%
2023/09/22	1	38.80	0	0.00	38.95	1	6,826	0.01%
2023/09/20	1	39.60	1	39.10	38.80	0	7,274	0.00%
2023/09/18	0	0.00	1	40.00	39.80	-1	7,347	-0.01%
2023/09/15	4	39.78	3	40.02	39.45	1	7,414	0.01%
2023/09/14	12	40.50	10	40.00	40.15	2	7,368	0.03%
2023/09/13	1	38.55	0	0.00	39.00	1	7,292	0.01%
2023/09/12	1	36.85	0	0.00	38.15	1	7,565	0.01%
2023/09/11	0	0.00	1	36.40	36.35	-1	7,454	-0.01%
2023/09/07	0	0.00	10	38.40	38.40	-10	7,462	-0.13%
2023/09/01	0.1	39.55	0	0.00	38.60	0.1	7,657	0.00%
2023/08/31	0	0.00	1	39.50	39.75	-1	7,652	-0.01%
2023/08/30	10	39.75	0	0.00	39.10	10	7,631	0.13%
2023/08/28	1	39.50	0	0.00	39.00	1	7,756	0.01%
2023/08/25	1.1	39.61	1	38.95	39.60	0.1	7,848	0.00%
2023/08/24	3	39.50	4	39.24	39.50	-1	7,846	-0.01%
2023/08/23	3	39.63	2	38.90	38.90	1	7,822	0.01%
2023/08/22	10	38.31	1	38.30	38.15	9	7,668	0.12%
2023/08/16	0	0.00	1	36.10	36.10	-1	7,525	-0.01%
2023/08/15	0	0.00	1	36.55	36.50	-1	7,523	-0.01%
2023/08/14	0	0.00	1	35.95	35.85	-1	7,551	-0.01%
2023/08/11	0.1	37.30	0	0.00	36.70	0.1	7,570	0.00%
2023/08/10	2	37.20	0	0.00	37.10	2	7,569	0.03%
2023/08/09	1	38.75	0	0.00	38.30	1	7,534	0.01%
2023/08/08	2	38.55	0	0.00	38.75	2	7,499	0.03%
2023/08/07	0	0.00	3	39.20	39.50	-3	7,482	-0.04%
2023/08/04	10	38.95	7	39.21	39.45	3	7,406	0.04%
2023/08/02	1	41.75	0	0.00	41.40	1	7,316	0.01%
2023/08/01	5	43.49	2	42.80	42.95	3	7,257	0.04%
2023/07/31	6	44.54	1	44.85	43.90	5	7,147	0.07%
2023/07/28	1	42.60	1	42.55	42.90	0	6,998	0.00%
2023/07/27	0	0.00	16	43.90	44.00	-16	6,954	-0.23%
2023/07/24	0.1	43.75	0	0.00	43.45	0.1	6,799	0.00%
2023/07/21	0	0.00	3	42.90	43.75	-3	6,754	-0.04%
2023/07/19	1	42.95	9	43.20	42.90	-8	6,656	-0.12%
2023/07/18	2	44.98	31	46.10	43.20	-29	6,669	-0.43%
2023/07/17	72.1	47.64	9	47.60	46.70	63.1	6,513	0.97%
2023/07/14	5	48.01	2	45.58	48.10	3	6,141	0.05%
2023/07/13	5	44.07	12	43.70	43.80	-7	5,831	-0.12%
2023/07/12	16	42.78	0	0.00	42.40	16	5,632	0.28%
2023/07/11	1	42.35	0	0.00	42.45	1	5,627	0.02%
2023/07/10	7	42.21	18	42.10	42.15	-11	5,628	-0.20%
2023/07/07	16	43.72	11	43.17	43.30	5	5,529	0.09%
2023/07/06	12	42.25	4	42.15	41.85	8	5,148	0.16%
2023/07/05	14	42.50	25	43.35	41.70	-11	5,122	-0.21%
2023/07/04	15	43.35	8	43.69	43.80	7	5,009	0.14%
2023/07/03	23	42.50	45	42.19	43.45	-22	4,859	-0.45%
2023/06/30	4	40.33	7	40.36	40.90	-3	4,600	-0.07%
2023/06/29	40	40.51	10	40.51	40.35	30	4,503	0.67%
2023/06/28	3	39.73	0	0.00	39.30	3	4,167	0.07%
2023/06/27	2	38.18	0	0.00	37.80	2	4,011	0.05%
2023/06/26	4	38.73	0	0.00	38.60	4	4,002	0.10%
2023/06/21	3	40.07	1	40.25	40.20	2	3,920	0.05%
2023/06/19	9	40.29	3	39.43	39.30	6	3,785	0.16%
2023/06/16	15	40.29	5	41.09	40.35	10	3,656	0.27%
2023/06/14	2	37.43	0	0.00	37.65	2	3,311	0.06%
2023/06/13	1	37.10	1	37.35	37.10	0	3,344	0.00%
2023/06/09	0	0.00	2	38.15	38.85	-2	3,394	-0.06%
2023/06/07	0	0.00	4	38.10	38.10	-4	3,377	-0.12%
2023/06/06	1	37.85	0	0.00	38.05	1	3,440	0.03%
2023/06/05	8	38.83	2	39.10	38.70	6	3,457	0.17%
2023/06/02	3	38.85	3	38.55	38.90	0	3,542	0.00%
2023/06/01	1	39.00	28	38.91	38.95	-27	3,526	-0.77%
2023/05/31	26	38.55	2	38.55	38.50	24	3,501	0.69%
2023/05/30	1	37.40	1	37.40	37.45	0	3,409	0.00%
2023/05/29	3	36.92	1	36.45	37.30	2	3,404	0.06%
2023/05/23	3	36.73	0	0.00	36.65	3	3,383	0.09%
2023/05/22	2	36.70	2	36.65	36.60	0	3,378	0.00%
2023/05/19	0	0.00	4.2	36.43	36.10	-4.2	3,385	-0.12%
2023/05/18	0	0.00	5	36.35	36.15	-5	3,364	-0.15%
2023/05/09	1	34.75	1	34.60	34.60	0	3,198	0.00%
2023/05/08	0.2	35.65	0	0.00	35.15	0.2	3,188	0.01%
2023/05/05	1	35.30	1	35.15	35.00	0	3,182	0.00%
2023/05/04	4	34.75	1	34.70	34.45	3	3,184	0.09%
2023/05/03	2	34.45	0	0.00	34.40	2	3,188	0.06%
2023/05/02	2	35.90	0	0.00	35.85	2	3,168	0.06%
2023/04/28	0	0.00	1	35.20	35.40	-1	3,159	-0.03%
2023/04/26	1	34.85	0	0.00	35.05	1	3,130	0.03%
2023/04/25	1	35.05	0	0.00	34.80	1	3,114	0.03%
2023/04/21	2	36.60	2	36.00	35.65	0	3,081	0.00%
2023/04/20	16	39.58	26	39.26	39.30	-10	2,949	-0.34%
2023/04/19	6	38.27	0	0.00	38.85	6	2,840	0.21%
2023/04/18	3	38.80	0	0.00	38.40	3	2,754	0.11%
2023/04/17	0	0.00	0.2	37.25	37.45	-0.2	2,686	-0.01%
2023/04/12	0	0.00	1	36.60	36.75	-1	2,618	-0.04%
2023/04/11	1	35.85	2	36.08	36.20	-1	2,554	-0.04%
2023/04/10	4	35.89	0	0.00	36.00	4	2,528	0.16%
2023/04/07	1	35.40	0	0.00	35.35	1	2,471	0.04%
2023/03/30	0	0.00	6	34.70	34.80	-6	2,325	-0.26%
2023/03/27	0	0.00	5	35.05	34.95	-5	2,300	-0.22%
2023/03/23	1	34.70	0	0.00	34.75	1	2,257	0.04%
2023/03/21	0	0.00	3	34.20	34.10	-3	2,224	-0.13%
2023/03/17	0	0.00	1	34.10	34.30	-1	2,207	-0.05%
2023/03/15	0	0.00	3	34.93	34.45	-3	2,153	-0.14%
2023/03/14	0	0.00	2	35.10	35.20	-2	2,081	-0.10%
2023/03/13	5	34.70	1	33.95	34.90	4	2,036	0.20%
2023/03/10	0	0.00	5	34.50	34.55	-5	1,991	-0.25%
2023/03/09	13	34.95	1	34.85	34.80	12	2,215	0.54%
2023/03/08	7	34.47	0	0.00	34.55	7	2,276	0.31%
2023/03/07	1.2	34.43	1	34.75	34.20	0.2	2,337	0.01%
2023/03/03	6	33.03	9	32.98	32.90	-3	2,167	-0.14%
2023/03/01	0	0.00	0.1	33.25	33.20	-0.1	2,100	0.00%
2023/02/24	1	32.50	0	0.00	32.50	1	2,054	0.05%
2023/02/23	9	32.73	1	32.50	32.50	8	2,038	0.39%
2023/02/22	0	0.00	2	31.45	31.90	-2	1,967	-0.10%
2023/02/21	1	31.55	0	0.00	31.80	1	1,991	0.05%
2023/02/20	1	31.80	0	0.00	31.70	1	2,015	0.05%
2023/02/15	0	0.00	1	30.90	30.90	-1	2,046	-0.05%
2023/02/09	2	30.85	4	30.94	30.75	-2	2,180	-0.09%
2023/02/02	3	31.20	3	31.10	31.25	0	2,211	0.00%
2023/02/01	1	30.65	0	0.00	30.65	1	2,234	0.04%
2023/01/31	2	30.30	5	30.45	30.55	-3	2,224	-0.13%
2023/01/12	1	29.90	0	0.00	29.85	1	2,206	0.05%
2023/01/11	7	30.16	4	30.35	30.05	3	2,220	0.14%
2023/01/10	0	0.00	1	30.25	30.05	-1	2,191	-0.05%
2023/01/09	0.1	29.80	0	0.00	29.80	0.1	2,195	0.00%
2023/01/05	2	30.18	0	0.00	29.60	2	2,244	0.09%
2023/01/04	1	29.95	2	30.15	30.00	-1	2,175	-0.05%
2022/12/26	1	28.40	0	0.00	28.45	1	2,279	0.04%
2022/12/23	1	28.50	0	0.00	28.55	1	2,291	0.04%
2022/12/22	1	29.15	0	0.00	28.85	1	2,305	0.04%
2022/12/15	4	31.20	0	0.00	31.10	4	2,415	0.17%
2022/12/06	0	0.00	1	31.40	31.35	-1	2,734	-0.04%
2022/11/30	1	30.80	0	0.00	31.00	1	3,100	0.03%
2022/11/23	1	29.85	0	0.00	30.45	1	2,951	0.03%
2022/11/14	1	29.70	0	0.00	29.70	1	2,932	0.03%
2022/11/01	0	0.00	1	27.05	27.50	-1	3,105	-0.03%
2022/10/28	1	26.25	0	0.00	26.25	1	3,530	0.03%
2022/10/07	1	29.30	1	29.55	29.50	0	4,787	0.00%
2022/10/04	0	0.00	1	28.15	28.60	-1	4,773	-0.02%
2022/09/26	0	0.00	1	29.85	29.80	-1	5,417	-0.02%
2022/09/22	0	0.00	1	31.70	32.65	-1	5,376	-0.02%
2022/09/19	0	0.00	6	32.29	32.45	-6	5,316	-0.11%
2022/09/16	0	0.00	6	33.20	32.70	-6	5,297	-0.11%
2022/09/15	2	33.55	0	0.00	33.05	2	5,258	0.04%
2022/09/13	4	34.86	2	34.25	33.70	2	5,130	0.04%
2022/09/12	13	34.33	21	34.15	34.95	-8	4,980	-0.16%
2022/09/08	20	33.75	1	33.50	33.75	19	4,786	0.40%
2022/09/06	5	32.25	13	32.30	32.40	-8	4,514	-0.18%
2022/09/05	2	32.10	0	0.00	31.40	2	4,297	0.05%
2022/09/02	3	31.65	0	0.00	31.75	3	4,198	0.07%
2022/08/26	1	31.65	0	0.00	31.65	1	4,082	0.02%
2022/08/25	0	0.00	3	31.25	31.25	-3	4,032	-0.07%
2022/08/24	1	30.40	0	0.00	30.55	1	4,019	0.02%
2022/08/23	2	30.55	0	0.00	30.75	2	4,011	0.05%
2022/08/15	0	0.00	13	32.15	31.65	-13	3,838	-0.34%
2022/08/11	0	0.00	27	31.39	31.50	-27	3,739	-0.72%
2022/08/10	2	32.30	1	31.65	31.75	1	3,686	0.03%
2022/08/09	1	31.35	0	0.00	32.00	1	3,591	0.03%
2022/08/08	2	31.38	3	31.90	31.90	-1	3,537	-0.03%
2022/08/04	6	31.26	3	31.28	31.80	3	3,291	0.09%
2022/08/03	1	30.20	0	0.00	30.05	1	3,016	0.03%
2022/08/01	1	30.65	4	30.60	30.50	-3	2,633	-0.11%
2022/07/29	0	0.00	4	31.70	31.15	-4	2,578	-0.16%
2022/07/28	5	31.45	8	31.39	30.50	-3	2,479	-0.12%
2022/07/27	2	30.35	5	29.91	30.70	-3	2,216	-0.14%
2022/07/26	3	29.12	0	0.00	29.00	3	2,033	0.15%
2022/07/25	6	30.60	6	29.48	31.00	0	1,936	0.00%
2022/07/22	8	29.63	5	29.22	29.10	3	1,822	0.16%
2022/07/21	11	29.09	32	29.35	29.50	-21	1,784	-1.18%
2022/07/20	5	28.85	5	29.17	29.00	0	1,739	0.00%
2022/07/18	2	28.85	0	0.00	28.85	2	1,710	0.12%
2022/07/14	3	29.35	7	28.79	29.25	-4	1,648	-0.24%
2022/07/13	2	28.20	5	29.00	27.90	-3	1,580	-0.19%
2022/07/12	10	28.68	3	28.65	28.60	7	1,534	0.46%
2022/07/11	1	29.30	0	0.00	29.45	1	1,512	0.07%
2022/07/08	5	29.57	7	29.13	29.60	-2	1,448	-0.14%
2022/07/07	2	28.70	1	29.10	28.75	1	1,206	0.08%
2022/07/06	4	27.61	0	0.00	27.45	4	1,001	0.40%
2022/07/05	10	27.28	1	27.40	27.15	9	951	0.95%
2022/07/04	1	25.60	0	0.00	25.45	1	830	0.12%
2022/05/19	0	0.00	1	27.10	27.20	-1	1,602	-0.06%
2022/05/16	1	26.55	0	0.00	26.55	1	1,885	0.05%
2022/05/09	1	26.90	0	0.00	26.90	1	1,978	0.05%
2022/05/03	2	29.15	0	0.00	29.10	2	2,059	0.10%
2022/04/27	1	27.90	0	0.00	28.30	1	2,135	0.05%
2022/04/26	0	0.00	1	28.90	29.10	-1	2,131	-0.05%
2022/04/25	1	28.65	0	0.00	28.60	1	2,138	0.05%
2022/04/15	3	28.92	0	0.00	28.85	3	2,136	0.14%
2022/04/11	6	29.93	0	0.00	29.70	6	2,322	0.26%
2022/03/31	0	0.00	20	31.58	31.30	-20	2,859	-0.70%
2022/03/28	0	0.00	1	31.70	31.80	-1	2,947	-0.03%
2022/03/25	11	32.87	0	0.00	32.50	11	2,961	0.37%
2022/03/22	0	0.00	5	31.60	32.20	-5	3,022	-0.17%
2022/03/21	10	31.99	0	0.00	31.80	10	3,165	0.32%
2022/03/09	0	0.00	11	28.21	28.60	-11	5,058	-0.22%
2022/03/02	5	30.95	2	30.75	31.05	3	5,109	0.06%
2022/03/01	10	30.94	0	0.00	30.95	10	5,128	0.19%
2022/02/25	15	30.52	0	0.00	30.50	15	5,171	0.29%
2022/02/24	0	0.00	1	30.55	29.80	-1	5,172	-0.02%
2022/02/22	0	0.00	2	30.55	30.45	-2	5,351	-0.04%
2022/02/21	5	32.45	0	0.00	32.25	5	5,542	0.09%
2022/02/18	6	32.83	0	0.00	32.90	6	6,165	0.10%
2022/02/07	1	31.35	1	31.65	31.75	0	6,379	0.00%
2022/01/24	0	0.00	3	29.90	30.05	-3	6,399	-0.05%
2022/01/21	0	0.00	10	30.60	30.45	-10	6,416	-0.16%
2022/01/20	1	32.00	1	31.55	31.70	0	6,512	0.00%
2022/01/03	3	34.80	7	34.38	33.95	-4	6,221	-0.06%
2021/12/28	0	0.00	3	33.25	34.00	-3	5,777	-0.05%
2021/12/24	1	33.45	0	0.00	33.40	1	5,642	0.02%
2021/12/23	3	32.80	6	32.74	32.80	-3	5,569	-0.05%
2021/12/21	3	32.85	0	0.00	32.80	3	5,534	0.05%
2021/12/20	0	0.00	1	32.80	32.70	-1	5,506	-0.02%
2021/12/17	1	33.55	1	33.00	32.65	0	5,463	0.00%
2021/12/16	1	34.00	6	34.08	33.85	-5	5,397	-0.09%
2021/12/15	0	0.00	2	33.45	34.15	-2	5,268	-0.04%
2021/12/14	31	35.71	26	34.32	34.10	5	5,100	0.10%
2021/12/13	10	33.76	0	0.00	33.65	10	4,555	0.22%
2021/12/10	20	33.87	1	33.50	33.80	19	4,308	0.44%
2021/12/09	9	32.63	8	32.53	32.20	1	3,779	0.03%
2021/12/08	0	0.00	3	30.33	30.30	-3	3,217	-0.09%
2021/12/07	0	0.00	2	30.10	30.15	-2	3,141	-0.06%
2021/12/03	3	29.50	0	0.00	29.35	3	3,026	0.10%
2021/12/02	0	0.00	2	28.65	29.05	-2	2,971	-0.07%
2021/11/29	0	0.00	35	28.09	28.45	-35	2,967	-1.18%
2021/11/23	1	30.00	0	0.00	29.80	1	2,797	0.04%
2021/11/22	0	0.00	5	30.99	30.85	-5	2,729	-0.18%
2021/11/19	0	0.00	2	30.10	29.80	-2	2,587	-0.08%
2021/11/18	8	30.91	3	30.20	30.10	5	2,517	0.20%
2021/11/17	12	31.78	16	31.83	32.05	-4	2,279	-0.18%
2021/11/16	0	0.00	28	28.68	29.15	-28	1,627	-1.72%
2021/11/09	3	27.75	0	0.00	27.75	3	1,440	0.21%
2021/11/08	10	28.34	7	28.45	28.10	3	1,384	0.22%
2021/11/05	10	28.75	2	28.75	28.20	8	1,355	0.59%
2021/11/04	2	28.60	2	28.55	28.60	0	1,244	0.00%
2021/11/03	1	26.65	0	0.00	27.00	1	1,077	0.09%
2021/11/02	1	26.85	0	0.00	26.50	1	1,010	0.10%
2021/10/28	19	28.32	0	0.00	27.80	19	1,020	1.86%
2021/10/27	1	28.05	1	28.15	28.30	0	908	0.00%
2021/10/19	0	0.00	8	26.00	26.05	-8	908	-0.88%
2021/10/07	0	0.00	1	25.80	25.85	-1	1,342	-0.07%
2021/10/06	9	25.32	0	0.00	24.80	9	1,376	0.65%
2021/09/29	0	0.00	1	25.50	25.45	-1	1,428	-0.07%
2021/09/24	0	0.00	3	25.47	25.40	-3	1,481	-0.20%
2021/09/22	0	0.00	185	25.00	24.40	-185	1,490	-12.41%	大賣/鉅額交易
2021/09/16	2	24.30	2	24.30	24.20	0	1,505	0.00%
2021/09/15	4	24.15	10	24.35	24.10	-6	1,538	-0.39%
2021/09/14	7	24.20	0	0.00	24.20	7	1,560	0.45%
2021/09/08	1	24.45	7	24.40	24.15	-6	1,649	-0.36%
2021/09/07	1	24.75	0	0.00	24.65	1	1,643	0.06%
2021/08/23	7	26.30	2	26.30	26.35	5	1,723	0.29%
2021/08/20	1	25.25	0	0.00	25.30	1	1,726	0.06%
2021/08/18	0	0.00	2	24.30	25.65	-2	1,730	-0.12%
2021/08/13	1	25.50	0	0.00	25.15	1	1,751	0.06%
2021/08/06	0	0.00	3	27.15	27.20	-3	1,872	-0.16%
2021/08/04	10	27.10	0	0.00	27.10	10	2,029	0.49%
2021/08/02	2	28.15	0	0.00	28.20	2	2,067	0.10%
2021/07/28	2	28.00	2	28.05	28.60	0	2,232	0.00%
2021/07/27	1	29.95	0	0.00	29.15	1	2,301	0.04%
2021/07/26	2	29.60	0	0.00	29.55	2	2,424	0.08%
2021/07/22	1	29.10	0	0.00	29.15	1	2,612	0.04%
2021/07/21	1	29.40	0	0.00	28.55	1	2,639	0.04%
2021/07/19	1	30.50	3	30.60	30.35	-2	2,734	-0.07%
2021/07/16	1	30.80	0	0.00	31.15	1	2,821	0.04%
2021/07/15	7	30.26	4	29.85	31.65	3	2,783	0.11%
2021/07/09	1	28.15	1	28.10	27.95	0	2,656	0.00%
2021/07/08	0	0.00	2	28.20	28.15	-2	2,716	-0.07%
2021/07/07	1	28.70	0	0.00	28.40	1	2,821	0.04%
2021/07/05	1	29.20	0	0.00	29.10	1	3,307	0.03%
2021/06/25	0	0.00	2	29.25	29.15	-2	3,746	-0.05%
2021/06/24	0	0.00	3	29.47	29.15	-3	3,814	-0.08%
2021/06/22	1	28.00	0	0.00	27.90	1	3,888	0.03%
2021/06/21	10	28.25	1	28.35	28.25	9	3,900	0.23%
2021/06/10	0	0.00	10	28.20	28.45	-10	4,243	-0.24%
2021/06/09	10	27.65	30	27.89	27.85	-20	4,401	-0.45%
2021/06/08	10	27.90	0	0.00	27.80	10	4,545	0.22%
2021/06/04	1	28.20	0	0.00	28.10	1	4,585	0.02%
2021/06/03	4	29.03	0	0.00	28.85	4	4,665	0.09%
2021/06/02	1	28.70	10	28.95	28.95	-9	4,700	-0.19%
2021/06/01	1	28.45	10	28.45	28.55	-9	4,748	-0.19%
2021/05/31	10	28.05	0	0.00	27.85	10	4,842	0.21%
2021/05/28	10	27.55	0	0.00	27.80	10	4,850	0.21%
2021/05/26	2	27.25	0	0.00	27.40	2	4,924	0.04%
2021/05/24	1	26.70	0	0.00	26.75	1	5,003	0.02%
2021/05/21	0	0.00	1	26.25	26.50	-1	5,059	-0.02%
2021/05/14	0	0.00	2	27.05	26.10	-2	5,241	-0.04%
2021/05/13	0	0.00	3	26.70	26.60	-3	5,244	-0.06%
2021/05/06	1	29.80	2	29.15	29.20	-1	5,584	-0.02%
2021/05/04	1	31.30	0	0.00	31.35	1	5,519	0.02%
2021/05/03	4	35.16	1	35.25	34.40	3	5,475	0.05%
2021/04/29	4	34.76	3	34.95	35.00	1	5,422	0.02%
2021/04/28	0	0.00	3	33.45	33.50	-3	5,378	-0.06%
2021/04/26	0	0.00	5	33.70	33.65	-5	5,573	-0.09%
2021/04/23	1	33.25	0.1	33.55	33.15	0.9	5,667	0.02%
2021/04/22	3	35.10	13	35.25	34.00	-10	6,057	-0.17%
2021/04/20	2	36.20	2	36.55	36.30	0	6,107	0.00%
2021/04/19	1	36.10	0	0.00	36.05	1	6,325	0.02%
2021/04/16	1	35.90	0	0.00	36.05	1	6,462	0.02%
2021/04/15	0	0.00	1	35.90	35.95	-1	6,666	-0.02%
2021/04/14	2	36.00	0	0.00	35.80	2	7,531	0.03%
2021/04/13	3	37.02	2	36.30	37.00	1	8,203	0.01%
2021/04/12	13	37.73	17	37.87	37.50	-4	8,310	-0.05%
2021/04/09	12	37.77	28	38.08	38.40	-16	8,231	-0.19%
2021/04/08	0	0.00	2	36.55	36.40	-2	7,937	-0.03%
2021/04/07	2	36.13	2	36.25	36.20	0	7,935	0.00%
2021/04/06	2	36.55	7	36.92	36.55	-5	7,930	-0.06%
2021/04/01	34	37.62	22	37.17	37.05	12	7,991	0.15%
2021/03/31	17	37.14	1	37.40	37.35	16	8,083	0.20%
2021/03/30	0	0.00	2	36.45	36.55	-2	7,944	-0.03%
2021/03/29	2	36.50	0	0.00	36.55	2	7,920	0.03%
2021/03/26	5	35.59	0	0.00	35.65	5	7,902	0.06%
2021/03/25	2	36.48	0	0.00	35.60	2	7,992	0.03%
2021/03/24	1	35.55	0	0.00	35.40	1	7,958	0.01%
2021/03/22	0	0.00	3	35.08	35.10	-3	7,902	-0.04%
2021/03/19	0	0.00	7	36.74	36.15	-7	7,840	-0.09%
2021/03/18	2	36.33	3	36.42	36.30	-1	7,777	-0.01%
2021/03/17	1	36.05	2	36.80	36.10	-1	7,825	-0.01%
2021/03/16	5.1	37.63	3	36.82	36.65	2.1	7,828	0.03%
2021/03/15	24	37.61	8	37.45	37.55	16	7,805	0.20%
2021/03/12	9	36.52	7	36.41	36.80	2	7,689	0.03%
2021/03/11	1	35.35	0	0.00	35.75	1	7,661	0.01%
2021/03/10	3	35.78	0	0.00	35.35	3	8,028	0.04%
2021/03/09	2	35.70	27	35.81	35.40	-25	8,358	-0.30%
2021/03/08	51	35.46	55	35.02	34.90	-4	8,296	-0.05%
2021/03/05	19	34.93	35	35.41	35.45	-16	8,284	-0.19%
2021/03/04	40	35.30	10	35.60	35.05	30	8,421	0.36%
2021/03/03	2	34.40	5	34.30	34.40	-3	8,429	-0.04%
2021/03/02	0	0.00	15	34.92	34.10	-15	8,460	-0.18%
2021/02/26	1	34.60	0	0.00	35.10	1	8,451	0.01%
2021/02/25	0	0.00	2	34.85	34.85	-2	8,467	-0.02%
2021/02/24	1	35.75	21	35.19	35.10	-20	8,468	-0.24%
2021/02/23	2	35.90	10	35.65	36.15	-8	8,489	-0.09%
2021/02/22	0	0.00	23	35.37	35.50	-23	8,548	-0.27%
2021/02/19	47	35.03	1	34.80	35.40	46	8,515	0.54%
2021/02/18	15	34.01	0	0.00	34.15	15	8,429	0.18%
2021/02/17	36	33.43	2	32.90	33.30	34	8,402	0.40%
2021/02/05	1	33.10	4	33.40	32.70	-3	8,366	-0.04%
2021/02/04	2	33.15	0	0.00	33.10	2	8,362	0.02%
2021/02/01	0	0.00	2	34.15	33.50	-2	8,381	-0.02%
2021/01/29	17	36.08	16	35.67	34.55	1	8,314	0.01%
2021/01/28	0	0.00	20	36.10	36.00	-20	7,984	-0.25%
2021/01/26	0	0.00	1	34.70	34.65	-1	7,871	-0.01%
2021/01/25	0	0.00	1	34.85	35.35	-1	7,835	-0.01%
2021/01/22	20	34.95	2	34.90	35.15	18	7,803	0.23%
2021/01/21	3	35.27	7	35.27	34.75	-4	7,725	-0.05%
2021/01/19	1	38.35	0	0.00	37.45	1	7,470	0.01%
2021/01/18	11	38.05	8	38.51	38.50	3	7,344	0.04%
2021/01/15	10	38.67	12	39.33	38.60	-2	7,192	-0.03%
2021/01/14	2	38.03	14	38.18	38.35	-12	6,717	-0.18%
2021/01/13	3	37.60	3	37.57	37.80	0	6,604	0.00%
2021/01/12	8	37.41	8	37.03	37.50	0	6,500	0.00%
2021/01/11	4	38.96	8	38.98	38.95	-4	6,249	-0.06%
2021/01/08	4	38.18	1	38.35	38.50	3	6,084	0.05%
2021/01/07	38	39.48	15	39.54	39.50	23	5,851	0.39%
2021/01/06	7	38.13	17	38.33	38.90	-10	4,966	-0.20%
2021/01/05	1	33.95	15.8	35.35	35.40	-14.8	4,261	-0.35%
2021/01/04	0	0.00	2	31.75	32.20	-2	4,058	-0.05%
2020/12/31	10	31.30	1	31.20	31.25	9	3,979	0.23%
2020/12/29	3	31.72	2	32.00	31.45	1	3,984	0.03%
2020/12/28	8	32.10	0	0.00	31.65	8	3,921	0.20%
2020/12/25	1	32.00	0	0.00	32.10	1	3,840	0.03%
2020/12/22	7	30.26	0	0.00	29.55	7	3,637	0.19%
2020/12/21	2	31.15	0	0.00	31.05	2	3,613	0.06%
2020/12/16	0	0.00	6	30.00	29.70	-6	3,492	-0.17%
2020/12/11	1	30.05	0	0.00	30.20	1	3,479	0.03%
2020/12/09	6	31.00	1	31.05	31.30	5	3,412	0.15%
2020/12/08	0	0.00	2	31.33	31.35	-2	3,446	-0.06%
2020/12/07	10	31.50	6	31.85	31.30	4	3,704	0.11%
2020/12/04	13	32.50	31	32.02	32.25	-18	3,666	-0.49%
2020/12/03	24	31.53	11	30.73	32.00	13	3,305	0.39%
2020/12/02	4	29.06	0	0.00	29.10	4	3,022	0.13%
2020/11/30	1	30.05	1	29.25	29.25	0	3,099	0.00%
2020/11/24	0	0.00	2	28.50	28.40	-2	2,796	-0.07%
2020/11/23	2	28.35	10	28.60	28.35	-8	2,750	-0.29%
2020/11/20	0	0.00	20	28.39	28.35	-20	2,726	-0.73%
2020/11/19	30	28.07	9	27.88	28.00	21	2,723	0.77%
2020/11/17	0	0.00	5	27.40	26.90	-5	2,638	-0.19%
2020/11/16	0	0.00	5	27.00	27.25	-5	2,723	-0.18%
2020/11/12	5	26.79	10	27.00	26.45	-5	2,875	-0.17%
2020/11/11	10	26.75	3	27.43	26.75	7	2,900	0.24%
2020/11/10	16	26.07	0	0.00	25.90	16	2,798	0.57%
2020/11/09	0	0.00	10	26.25	26.20	-10	2,854	-0.35%
2020/11/06	10	26.05	0	0.00	26.05	10	2,897	0.35%
2020/11/04	1	26.55	0	0.00	26.25	1	2,991	0.03%
2020/11/02	0	0.00	1	26.65	26.00	-1	3,009	-0.03%
2020/10/29	0	0.00	5	25.94	26.20	-5	3,118	-0.16%
2020/10/28	1	26.55	0	0.00	26.35	1	3,131	0.03%
2020/10/27	1	26.65	1	26.95	26.90	0	3,150	0.00%
2020/10/22	1	27.15	0	0.00	27.15	1	3,330	0.03%
2020/10/21	2	27.33	2	27.58	27.60	0	3,384	0.00%
2020/10/19	0	0.00	1	27.35	27.30	-1	3,543	-0.03%
2020/10/16	1	26.85	0	0.00	26.90	1	3,616	0.03%
2020/10/15	2	27.33	0	0.00	27.30	2	3,665	0.05%
2020/10/14	2	27.65	0	0.00	27.70	2	3,709	0.05%
2020/10/13	0	0.00	6	27.67	27.75	-6	3,747	-0.16%
2020/10/12	1	27.05	4	27.15	27.15	-3	3,735	-0.08%
2020/10/08	5	27.38	0	0.00	27.20	5	3,744	0.13%
2020/10/07	4	27.41	3	27.70	27.45	1	3,762	0.03%
2020/10/06	2	26.80	1	26.60	26.80	1	3,765	0.03%
2020/10/05	1	25.85	14	26.13	26.15	-13	3,832	-0.34%
2020/09/30	14	25.69	0	0.00	25.80	14	3,952	0.35%
2020/09/29	2	25.75	0	0.00	25.35	2	3,924	0.05%
2020/09/28	3	25.62	0	0.00	25.50	3	3,944	0.08%
2020/09/25	5	25.68	7	25.20	25.05	-2	3,973	-0.05%
2020/09/24	1.2	26.02	5	26.07	26.00	-3.8	3,953	-0.10%
2020/09/23	0	0.00	6	26.97	26.90	-6	3,925	-0.15%
2020/09/22	1	27.55	3	27.23	27.25	-2	3,948	-0.05%
2020/09/18	3	27.93	2	27.90	27.75	1	3,937	0.03%
2020/09/17	1	28.15	0	0.00	28.05	1	3,938	0.03%
2020/09/16	3	28.02	5	28.00	28.00	-2	4,055	-0.05%
2020/09/15	3	28.52	0	0.00	28.35	3	4,104	0.07%
2020/09/14	3	28.25	1	28.55	28.45	2	4,173	0.05%
2020/09/11	16	29.08	10	28.99	28.40	6	4,226	0.14%
2020/09/10	18	29.79	6	29.68	29.25	12	4,185	0.29%
2020/09/09	7	28.73	8	28.61	28.95	-1	3,935	-0.03%
2020/09/08	1	27.85	0	0.00	27.85	1	3,905	0.03%
2020/09/07	9	28.79	11	29.16	28.30	-2	3,934	-0.05%
2020/09/04	2	28.08	6	28.25	28.50	-4	3,948	-0.10%
2020/09/03	13	28.72	15	28.51	28.20	-2	3,955	-0.05%
2020/09/02	7	27.76	3	27.87	27.75	4	3,876	0.10%
2020/09/01	2	27.68	0	0.00	27.40	2	3,877	0.05%
2020/08/31	1	28.00	0	0.00	27.95	1	4,037	0.02%
2020/08/28	2	28.18	0	0.00	28.15	2	4,068	0.05%
2020/08/27	2	28.40	0	0.00	28.25	2	4,073	0.05%
2020/08/25	4	28.55	1	29.25	28.50	3	4,116	0.07%
2020/08/21	0	0.00	5	27.65	27.90	-5	4,076	-0.12%
2020/08/20	3	28.50	1	26.80	26.95	2	4,065	0.05%
2020/08/19	0	0.00	5	29.31	29.70	-5	4,001	-0.12%
2020/08/18	1	28.30	0	0.00	28.30	1	3,887	0.03%
2020/08/14	0	0.00	10	27.60	27.60	-10	4,129	-0.24%
2020/08/13	1	27.25	11	27.38	27.40	-10	4,138	-0.24%
2020/08/12	4	25.63	4	26.28	26.85	0	4,120	0.00%
2020/08/11	17	26.56	10	27.12	25.95	7	4,113	0.17%
2020/08/10	1	26.50	1	26.80	26.50	0	4,077	0.00%
2020/08/05	4	25.80	4	26.55	26.35	0	4,248	0.00%
2020/08/04	0.2	25.00	4	25.65	25.15	-3.8	4,308	-0.09%
2020/07/30	0	0.00	1	23.55	24.65	-1	5,638	-0.02%
2020/07/29	2	23.03	2	23.40	23.10	0	5,731	0.00%
2020/07/28	4	23.44	5	23.55	23.95	-1	5,766	-0.02%
2020/07/27	0.2	23.70	0	0.00	23.85	0.2	5,755	0.00%
2020/07/24	5	26.88	5	25.95	25.65	0	5,772	0.00%
2020/07/22	0	0.00	2	28.40	28.30	-2	5,717	-0.03%
2020/07/21	0	0.00	3	28.05	27.75	-3	5,658	-0.05%
2020/07/20	0	0.00	2	27.70	27.75	-2	5,633	-0.04%
2020/07/17	4	27.83	0	0.00	27.85	4	5,645	0.07%
2020/07/16	2	28.13	3	28.18	28.15	-1	5,662	-0.02%
2020/07/15	0	0.00	18	28.20	28.15	-18	5,678	-0.32%
2020/07/14	1	27.95	1	28.00	28.00	0	5,734	0.00%
2020/07/13	0	0.00	1	27.85	27.95	-1	5,748	-0.02%
2020/07/09	21	28.35	2	28.43	28.45	19	6,117	0.31%
2020/07/07	3	27.73	0	0.00	27.75	3	6,179	0.05%
2020/07/03	6	27.73	2	27.75	27.70	4	6,162	0.06%
2020/07/02	0	0.00	1	27.80	27.75	-1	6,174	-0.02%
2020/07/01	7	27.86	1	27.95	27.65	6	6,175	0.10%
2020/06/30	0	0.00	1	27.45	27.40	-1	6,150	-0.02%
2020/06/23	1	27.20	6	27.33	27.20	-5	6,216	-0.08%
2020/06/22	1	26.05	1	26.35	26.05	0	6,132	0.00%
2020/06/19	12	27.03	19	26.98	26.95	-7	6,090	-0.11%
2020/06/18	8	27.33	0	0.00	27.20	8	6,036	0.13%
2020/06/17	7	27.36	22	27.40	27.40	-15	5,984	-0.25%
2020/06/16	8	27.34	0	0.00	27.30	8	6,004	0.13%
2020/06/15	4	27.26	0	0.00	27.20	4	6,003	0.07%
2020/06/12	4	26.81	0	0.00	27.00	4	6,006	0.07%
2020/06/11	6	27.09	6	27.11	27.05	0	6,006	0.00%
2020/06/10	8	27.43	1	27.35	27.45	7	5,972	0.12%
2020/06/09	1.1	27.30	6	27.29	27.30	-4.9	6,009	-0.08%
2020/06/08	3	27.30	1	27.35	27.25	2	6,019	0.03%
2020/06/05	25	27.42	15	27.27	27.05	10	6,044	0.17%
2020/06/04	4	26.63	0	0.00	26.60	4	5,891	0.07%
2020/06/03	1	26.60	2	26.65	26.60	-1	5,869	-0.02%
2020/06/02	1	26.55	0	0.00	26.60	1	5,841	0.02%
2020/06/01	1	26.60	0	0.00	26.60	1	5,804	0.02%
2020/05/29	2	26.68	30	26.60	26.55	-28	5,783	-0.48%
2020/05/28	1	26.65	0	0.00	26.60	1	5,772	0.02%
2020/05/27	1	26.65	0	0.00	26.65	1	5,753	0.02%
2020/05/26	14	26.69	0	0.00	26.65	14	5,740	0.24%
2020/05/25	6	26.73	1	26.75	26.70	5	5,704	0.09%
2020/05/22	1	27.00	0	0.00	26.65	1	5,684	0.02%
2020/05/21	22	27.18	16	26.84	26.90	6	5,642	0.11%
2020/05/20	1	26.15	1	26.20	26.20	0	5,379	0.00%
2020/05/19	1	26.20	5	26.23	26.15	-4	5,350	-0.07%
2020/05/18	1	26.05	12	26.05	26.00	-11	5,307	-0.21%
2020/05/15	4	25.94	0	0.00	26.00	4	5,271	0.08%
2020/05/14	1	26.15	0	0.00	26.00	1	5,242	0.02%
2020/05/12	16	26.02	7	25.94	26.05	9	5,256	0.17%
2020/05/11	2	26.20	11	26.22	26.15	-9	5,182	-0.17%
2020/05/08	12	26.46	8	26.54	26.25	4	5,091	0.08%
2020/05/07	22	26.57	7	26.63	26.65	15	4,876	0.31%
2020/05/06	24	26.36	13	25.59	25.30	11	4,417	0.25%
2020/05/05	0	0.00	3	26.75	26.75	-3	3,692	-0.08%
2020/05/04	0	0.00	5	24.35	24.35	-5	3,571	-0.14%
2020/04/30	1	22.15	1	22.20	22.15	0	3,542	0.00%
2020/04/28	1	21.70	0	0.00	21.95	1	3,447	0.03%
2020/04/22	0	0.00	10	20.60	20.80	-10	3,387	-0.30%
2020/04/21	0	0.00	1	20.40	20.20	-1	3,324	-0.03%
2020/04/17	0	0.00	3	21.15	20.55	-3	3,240	-0.09%
2020/04/16	5	20.95	3	20.98	20.85	2	3,157	0.06%
2020/04/15	11	20.73	0	0.00	20.90	11	3,105	0.35%
2020/04/14	12	20.89	0	0.00	21.05	12	2,969	0.40%
2020/04/13	0	0.00	3	19.92	20.00	-3	2,621	-0.11%
2020/04/10	1	18.20	0	0.00	18.20	1	2,459	0.04%
2020/04/09	0	19.35	5	17.96	18.10	-5	2,462	-0.20%
2020/04/08	1	17.60	0	0.00	17.95	1	2,440	0.04%
2020/04/07	0	0.00	2	17.40	17.40	-2	2,416	-0.08%
2020/04/01	0	0.00	1	16.60	16.70	-1	2,396	-0.04%
2020/03/30	1	16.20	1	16.15	16.30	0	2,354	0.00%
2020/03/27	2	16.40	0	0.00	15.90	2	2,331	0.09%
2020/03/25	0	0.00	1	15.55	15.55	-1	2,271	-0.04%
2020/03/23	1	14.70	0	0.00	14.50	1	2,264	0.04%
2020/03/19	0	0.00	300	14.07	14.10	-300	2,221	-13.50%	大賣/鉅額交易
2020/03/18	0	0.00	1	15.60	15.60	-1	2,341	-0.04%
2020/03/17	1	16.55	0	0.00	16.00	1	2,311	0.04%
2020/03/16	0	0.00	1	17.30	17.30	-1	2,284	-0.04%
2020/03/13	1	17.60	0	0.00	17.80	1	2,241	0.04%
2020/03/12	0	0.00	1	19.90	19.55	-1	2,211	-0.05%
2020/03/11	2	20.70	11	20.70	20.40	-9	2,177	-0.41%
2020/03/10	0	0.00	3	19.85	20.50	-3	2,120	-0.14%
2020/03/06	2	21.25	0	0.00	21.20	2	2,060	0.10%
2020/03/05	1	21.50	0	0.00	21.60	1	2,076	0.05%
2020/03/03	0	0.00	1	21.60	21.40	-1	2,083	-0.05%
2020/03/02	1	20.95	0	0.00	21.00	1	2,076	0.05%
2020/02/27	0	0.00	6	21.20	21.20	-6	2,061	-0.29%
2020/02/26	0	0.00	3	21.80	21.80	-3	2,046	-0.15%
2020/02/25	1	21.60	0	0.00	21.80	1	2,030	0.05%
2020/02/20	0	0.00	5	22.02	21.90	-5	1,994	-0.25%
2020/02/14	2	21.95	0	0.00	22.05	2	2,009	0.10%
2020/02/13	1	21.90	0	0.00	21.85	1	1,991	0.05%
2020/02/03	1	19.65	0	0.00	19.75	1	1,960	0.05%
2020/01/31	1	20.45	0	0.00	20.45	1	1,921	0.05%
2020/01/16	0	0.00	10	22.74	22.90	-10	1,898	-0.53%
2020/01/08	1	21.90	0	0.00	21.90	1	2,278	0.04%
2020/01/03	10	23.35	0	0.00	23.20	10	2,294	0.44%
2019/12/31	0	0.00	4	23.75	23.55	-4	2,292	-0.17%
2019/12/30	0	0.00	0.1	23.60	23.75	-0.1	2,330	0.00%
2019/12/26	0	0.00	20	23.75	23.70	-20	2,326	-0.86%
2019/12/25	10	23.35	0	0.00	23.45	10	2,325	0.43%
2019/12/24	0	0.00	1	23.50	23.40	-1	2,342	-0.04%
2019/12/19	60	24.06	10	24.15	23.55	50	2,383	2.10%
2019/12/18	0	0.00	1	23.60	23.60	-1	2,351	-0.04%
2019/12/17	50	23.70	9	23.52	23.55	41	2,387	1.72%
2019/12/16	0	0.00	2	23.33	23.40	-2	2,458	-0.08%
2019/12/13	1	23.55	7	23.76	23.00	-6	2,504	-0.24%
2019/12/11	1	22.75	10	22.85	22.90	-9	2,415	-0.37%
2019/12/09	1	22.70	10	22.60	22.50	-9	2,419	-0.37%
2019/12/04	1	21.70	0	0.00	21.70	1	2,521	0.04%
2019/12/02	0	0.00	1	21.80	21.75	-1	2,703	-0.04%
2019/11/28	10	22.50	0	0.00	22.40	10	2,734	0.37%
2019/11/27	0	0.00	2	22.70	22.60	-2	2,802	-0.07%
2019/11/22	0.1	22.60	1	22.70	22.70	-0.9	3,350	-0.03%
2019/11/15	1	22.80	0	0.00	22.70	1	3,660	0.03%
2019/11/13	1	22.85	0	0.00	22.80	1	3,783	0.03%
2019/11/11	7	22.62	0	0.00	22.60	7	3,936	0.18%
2019/11/06	110	23.14	0	0.00	23.10	110	4,492	2.45%	大買/鉅額交易
2019/11/05	123	23.10	0	0.00	23.10	123	4,537	2.71%	大買/鉅額交易
2019/11/04	0	0.00	10	22.40	22.45	-10	4,550	-0.22%
2019/11/01	19	22.23	0	0.00	22.20	19	4,580	0.41%
2019/10/31	4	22.60	0	0.00	22.50	4	4,626	0.09%
2019/10/30	0	0.00	10	23.20	23.05	-10	4,621	-0.22%
2019/10/28	2	23.30	1	23.30	23.30	1	4,841	0.02%
2019/10/24	10	23.85	0	0.00	23.85	10	5,145	0.19%
2019/10/22	0	0.00	1	23.95	23.95	-1	5,525	-0.02%
2019/10/21	1	23.95	0	0.00	23.95	1	5,553	0.02%
2019/10/18	3	24.65	3	24.63	24.50	0	5,544	0.00%
2019/10/17	0	0.00	1	24.25	24.20	-1	5,441	-0.02%
2019/10/01	1	23.35	0	0.00	23.35	1	5,384	0.02%
2019/09/27	2	23.50	0	0.00	23.50	2	5,363	0.04%
2019/09/26	0	0.00	20	24.10	23.90	-20	5,338	-0.37%
2019/09/25	2	23.88	0	0.00	23.75	2	5,326	0.04%
2019/09/20	1	24.10	0	0.00	24.35	1	5,316	0.02%
2019/09/19	8	24.46	5	24.75	24.15	3	5,254	0.06%
2019/09/18	25	25.06	5	25.10	24.85	20	5,157	0.39%
2019/09/17	0	0.00	40	24.95	25.15	-40	5,087	-0.79%
2019/09/12	2	24.73	16	24.77	24.85	-14	5,010	-0.28%
2019/09/10	2	24.70	0	0.00	24.75	2	4,970	0.04%
2019/09/09	1	24.80	0	0.00	24.65	1	4,934	0.02%
2019/09/06	25	24.74	1	24.60	24.60	24	4,866	0.49%
2019/09/05	24	24.83	5	24.81	25.05	19	4,808	0.40%
2019/09/04	2	24.30	0	0.00	24.30	2	4,680	0.04%
2019/08/30	0	0.00	2	25.00	24.50	-2	4,591	-0.04%
2019/08/29	4	24.40	0	0.00	24.50	4	4,523	0.09%
2019/08/28	17	25.21	16	25.53	24.80	1	4,445	0.02%
2019/08/27	20	25.10	36	25.03	25.00	-16	4,189	-0.38%
2019/08/23	1	24.40	0	0.00	24.15	1	4,017	0.02%
2019/08/22	1	24.30	2	24.45	24.30	-1	3,947	-0.03%
2019/08/21	0	0.00	1	23.90	23.90	-1	3,842	-0.03%
2019/08/20	0	0.00	14	23.88	23.75	-14	3,787	-0.37%
2019/08/19	0	0.00	5	24.10	23.95	-5	3,732	-0.13%
2019/08/16	2	24.08	9	24.22	24.00	-7	3,679	-0.19%
2019/08/14	1	23.50	11	23.61	23.45	-10	3,496	-0.29%
2019/08/13	2	23.68	10	23.66	23.25	-8	3,417	-0.23%
2019/08/12	30	24.39	2	25.00	24.40	28	3,258	0.86%
2019/08/08	16	23.70	7.1	23.74	23.95	8.9	3,059	0.29%
2019/08/07	3	23.05	3	23.10	23.10	0	2,846	0.00%
2019/07/30	0	0.00	10	22.56	22.60	-10	2,631	-0.38%
2019/07/29	1	23.00	5	22.76	22.95	-4	2,515	-0.16%
2019/07/26	8	22.55	104	22.30	22.40	-96	2,410	-3.98%	大賣/
2019/07/25	120	22.13	24	22.31	21.90	96	2,313	4.15%	大買/
2019/07/23	5	20.60	0	0.00	20.55	5	1,983	0.25%
2019/07/22	5	20.40	1	20.15	20.25	4	2,036	0.20%
2019/07/19	1	20.65	0	0.00	20.85	1	2,233	0.04%
2019/07/18	12	20.73	0	0.00	20.45	12	2,207	0.54%
2019/07/15	0	0.00	12	20.64	20.90	-12	2,164	-0.55%
2019/07/12	0	0.00	4	20.35	20.25	-4	2,150	-0.19%
2019/07/11	1	20.30	1	20.20	20.20	0	2,165	0.00%
2019/07/10	10	20.00	0	0.00	20.00	10	2,188	0.46%
2019/07/04	2	19.85	0	0.00	19.85	2	2,236	0.09%
2019/07/03	10	19.85	0	0.00	19.80	10	2,256	0.44%
2019/07/01	0	0.00	4	20.20	20.15	-4	2,299	-0.17%
2019/06/27	0	0.00	10	19.67	19.70	-10	2,347	-0.43%
2019/06/26	1	19.50	0	0.00	19.40	1	2,343	0.04%
2019/06/25	0	0.00	1	19.55	19.50	-1	2,351	-0.04%
2019/06/19	0	0.00	7	19.36	19.35	-7	2,496	-0.28%
2019/06/17	0	0.00	13	19.31	19.25	-13	2,859	-0.45%
2019/06/11	0	0.00	2	19.20	19.20	-2	3,014	-0.07%
2019/05/31	12	19.10	0	0.00	19.20	12	3,120	0.38%
2019/05/29	0	0.00	5	18.00	18.00	-5	3,110	-0.16%
2019/05/28	0	0.00	5	18.05	17.95	-5	3,127	-0.16%
2019/05/27	0	0.00	5	17.85	17.85	-5	3,165	-0.16%
2019/05/24	0	0.00	5	17.75	17.75	-5	3,255	-0.15%
2019/05/21	3	17.75	0	0.00	17.90	3	3,532	0.08%
2019/05/20	0	0.00	5	17.70	17.70	-5	3,548	-0.14%
2019/05/16	1	17.85	5	18.10	17.85	-4	3,566	-0.11%
2019/05/14	1	17.95	6	18.03	17.85	-5	3,562	-0.14%
2019/05/09	3	19.10	0	0.00	19.10	3	3,511	0.09%
2019/05/06	3	19.90	0	0.00	19.90	3	3,432	0.09%
2019/05/03	6	20.60	0	0.00	20.65	6	3,372	0.18%
2019/05/02	0	0.00	16	20.47	20.65	-16	3,314	-0.48%
2019/04/29	17	20.21	9	20.32	19.80	8	3,266	0.24%
2019/04/26	5	20.41	7	20.76	20.35	-2	3,205	-0.06%
2019/04/25	61	20.70	2	20.70	20.55	59	3,170	1.86%
2019/04/22	0	0.00	7	19.95	20.00	-7	3,424	-0.20%
2019/04/19	2	19.65	0	0.00	19.70	2	3,462	0.06%
2019/04/18	5	20.00	0	0.00	19.60	5	3,514	0.14%
2019/04/15	0	0.00	6	19.58	19.70	-6	3,712	-0.16%
2019/04/11	1	19.85	0	0.00	19.80	1	3,703	0.03%
2019/04/08	5	20.41	30	20.41	20.35	-25	3,693	-0.68%
2019/04/03	0	0.00	2	20.15	20.15	-2	3,661	-0.05%
2019/04/02	3	19.98	4	20.15	20.05	-1	3,646	-0.03%
2019/04/01	37	20.14	2	20.00	20.00	35	3,629	0.96%
2019/03/28	2	19.80	0	0.00	19.80	2	3,630	0.06%
2019/03/22	4	20.00	3	20.15	19.90	1	3,661	0.03%
2019/03/21	2	20.68	0	0.00	20.60	2	3,556	0.06%
2019/03/20	0	0.00	2	20.25	20.60	-2	3,315	-0.06%
2019/03/18	14	19.68	4	19.68	19.75	10	3,269	0.31%
2019/03/15	0	0.00	20	19.15	19.30	-20	3,228	-0.62%
2019/03/13	2	19.35	0	0.00	19.35	2	3,285	0.06%
2019/03/05	0	0.00	50	19.40	19.30	-50	3,564	-1.40%
2019/03/04	3	19.40	15	19.27	19.50	-12	3,557	-0.34%
2019/02/27	4	18.80	0	0.00	18.80	4	3,518	0.11%
2019/02/25	2	19.45	0	0.00	19.35	2	3,520	0.06%
2019/02/22	1	19.25	3	19.00	19.20	-2	3,538	-0.06%
2019/02/21	0	0.00	9	18.61	18.45	-9	3,413	-0.26%
2019/02/20	5	18.30	5	18.15	18.35	0	3,353	0.00%
2019/02/19	5	18.10	0	0.00	17.95	5	3,316	0.15%
2019/02/15	0	0.00	6	18.00	17.80	-6	3,313	-0.18%
2019/02/13	10	18.00	0	0.00	18.00	10	3,359	0.30%
2019/01/30	1	17.80	0	0.00	17.80	1	3,333	0.03%
2019/01/29	6	17.60	0	0.00	17.60	6	3,315	0.18%
2019/01/28	1	17.75	1	17.75	17.75	0	3,323	0.00%
2019/01/25	4	17.60	0	0.00	17.70	4	3,343	0.12%
2019/01/22	13	17.67	0	0.00	17.50	13	3,414	0.38%
2019/01/21	5	17.99	0	0.00	17.90	5	3,388	0.15%
2019/01/18	0	0.00	2	18.10	18.20	-2	3,368	-0.06%
2019/01/17	6	17.98	0	0.00	17.90	6	3,358	0.18%
2019/01/16	16	18.49	1	18.35	18.35	15	3,303	0.45%
2019/01/15	11	18.14	4	18.05	18.35	7	3,136	0.22%
2019/01/14	4	17.95	5	18.03	18.15	-1	2,912	-0.03%
2019/01/10	1	17.90	0	0.00	17.90	1	2,693	0.04%
2019/01/09	0	0.00	3	17.98	18.35	-3	2,634	-0.11%
2019/01/08	2	17.55	0	0.00	17.60	2	2,495	0.08%
2019/01/04	4	16.35	0	0.00	16.80	4	2,357	0.17%
2018/12/28	3	16.60	0	0.00	16.55	3	2,364	0.13%
2018/12/24	0	0.00	10	16.65	16.80	-10	2,319	-0.43%
2018/12/21	10	16.40	0	0.00	16.25	10	2,315	0.43%
2018/12/18	1	16.75	0	0.00	16.75	1	2,223	0.04%
2018/12/17	2	17.20	0	0.00	17.10	2	2,190	0.09%
2018/12/14	0	0.00	1	17.15	17.35	-1	2,142	-0.05%
2018/12/13	2	17.10	0	0.00	17.20	2	2,134	0.09%
2018/12/11	1	17.15	1	17.10	17.10	0	2,087	0.00%
2018/12/06	52	17.28	30	16.60	16.40	22	1,953	1.13%
2018/12/05	0	0.00	6	16.96	17.25	-6	1,902	-0.32%
2018/12/04	1	17.20	0	0.00	17.20	1	1,892	0.05%
2018/12/03	0	0.00	20	16.75	16.80	-20	1,879	-1.06%
2018/11/21	0	0.00	4	16.08	15.90	-4	1,627	-0.25%
2018/11/15	1	15.35	1	15.55	15.30	0	1,536	0.00%
2018/11/14	3	14.77	0	0.00	15.05	3	1,517	0.20%
2018/11/13	8	14.79	0	0.00	14.90	8	1,518	0.53%
2018/11/12	0	0.00	5	15.61	15.30	-5	1,516	-0.33%
2018/11/06	1	14.25	0	0.00	14.30	1	1,718	0.06%
2018/11/05	2	14.10	0	0.00	14.30	2	1,773	0.11%
2018/11/01	5	14.00	0	0.00	14.20	5	1,807	0.28%
2018/10/23	4	14.40	0	0.00	14.30	4	1,925	0.21%
2018/10/22	1	14.35	0	0.00	14.60	1	1,947	0.05%
2018/10/18	0	0.00	2	14.05	14.10	-2	1,971	-0.10%
2018/10/17	0	0.00	2	14.05	14.00	-2	2,005	-0.10%
2018/10/16	2	13.90	0	0.00	13.80	2	2,084	0.10%
2018/10/12	3	13.30	0	0.00	13.75	3	2,205	0.14%
2018/10/11	2	13.85	0	0.00	13.85	2	2,342	0.09%
2018/10/05	1	15.60	1	15.75	15.60	0	2,456	0.00%
2018/09/20	1	15.65	0	0.00	15.50	1	2,898	0.03%
2018/09/07	4	15.49	0	0.00	15.40	4	2,976	0.13%
2018/09/05	2	16.80	0	0.00	16.65	2	2,909	0.07%
2018/08/29	5	17.60	0	0.00	17.65	5	2,978	0.17%
2018/08/28	0	0.00	10	17.55	17.65	-10	3,009	-0.33%
2018/08/27	2	17.65	0	0.00	17.65	2	3,079	0.06%
2018/08/24	5	16.95	0	0.00	16.90	5	3,131	0.16%
2018/08/22	0	0.00	5	16.85	16.80	-5	3,160	-0.16%
2018/08/21	10	16.70	0	0.00	16.85	10	3,203	0.31%
2018/08/16	2	16.78	0	0.00	16.80	2	3,223	0.06%
2018/08/14	0	0.00	256	17.84	17.80	-256	3,162	-8.10%	大賣/鉅額交易
2018/08/13	79	18.23	60	17.95	17.80	19	3,148	0.60%
2018/08/10	40	19.44	0	0.00	19.30	40	3,056	1.31%
2018/08/08	65	19.40	0	0.00	19.40	65	3,124	2.08%
2018/08/07	60	20.42	0	0.00	19.85	60	3,083	1.95%
2018/08/06	1	20.70	0	0.00	20.85	1	2,991	0.03%
2018/08/03	0	0.00	60	20.73	20.80	-60	3,008	-1.99%
2018/08/02	80	20.94	0	0.00	20.60	80	2,990	2.68%
2018/08/01	0	0.00	1	21.30	21.20	-1	2,954	-0.03%
2018/07/31	0	0.00	40	21.30	21.20	-40	2,985	-1.34%
2018/07/26	20	21.30	0	0.00	21.25	20	2,975	0.67%
2018/07/25	0	0.00	50	21.20	21.20	-50	2,977	-1.68%
2018/07/24	0	0.00	20	21.20	21.75	-20	2,958	-0.68%
2018/07/23	91	20.78	12	21.12	20.90	79	2,939	2.69%
2018/07/20	4	22.50	9.4	22.51	22.45	-5.4	2,879	-0.19%
2018/07/19	2	22.65	0	0.00	22.65	2	2,830	0.07%
2018/07/18	8	22.75	3	22.75	23.00	5	2,858	0.17%
2018/07/16	0	0.00	1	22.40	22.10	-1	2,825	-0.04%
2018/07/13	0	0.00	1	22.05	22.25	-1	2,785	-0.04%
2018/07/11	2	21.35	0	0.00	21.35	2	2,824	0.07%
2018/07/09	3	21.93	0	0.00	21.85	3	2,850	0.11%
2018/07/05	1	21.70	0	0.00	21.50	1	2,921	0.03%
2018/07/04	4	22.00	31	22.33	22.15	-27	2,974	-0.91%
2018/07/03	0	0.00	2	21.90	21.70	-2	2,915	-0.07%
2018/07/02	1	22.00	11	21.70	21.55	-10	2,889	-0.35%
2018/06/29	0	0.00	61	21.42	21.65	-61	2,876	-2.12%
2018/06/22	60	20.80	0	0.00	20.75	60	3,014	1.99%
2018/06/13	0	0.00	20	21.90	21.65	-20	3,118	-0.64%
2018/06/11	2	21.15	0	0.00	21.20	2	3,111	0.06%
2018/06/08	10	21.36	7	21.69	21.35	3	3,112	0.10%
2018/06/05	0	0.00	11	21.98	21.80	-11	3,179	-0.35%
2018/06/04	17	21.96	11	22.11	21.95	6	3,398	0.18%
2018/06/01	12	21.45	3	22.00	21.90	9	3,347	0.27%
2018/05/29	2	21.30	0	0.00	21.10	2	3,290	0.06%
2018/05/28	1	20.85	1	21.10	21.20	0	3,286	0.00%
2018/05/24	1	20.60	0	0.00	20.40	1	3,320	0.03%
2018/05/18	3	20.00	20	20.00	20.25	-17	3,386	-0.50%
2018/05/17	20	20.05	10	20.36	20.20	10	3,403	0.29%
2018/05/09	10	19.70	0	0.00	19.70	10	3,727	0.27%
2018/05/04	2	19.85	0	0.00	19.85	2	4,047	0.05%
2018/04/30	1	19.90	0	0.00	20.00	1	4,168	0.02%
2018/04/25	10	19.95	0	0.00	20.25	10	4,925	0.20%
2018/04/23	6	21.15	10	21.05	20.70	-4	4,979	-0.08%
2018/04/20	5	21.65	0	0.00	21.60	5	5,005	0.10%
2018/04/18	3	22.20	0	0.00	22.20	3	5,044	0.06%
2018/04/17	10	22.40	0	0.00	22.40	10	5,106	0.20%
2018/04/13	13	22.85	3	22.90	22.65	10	5,729	0.17%
2018/04/12	11	22.15	7	23.00	23.00	4	5,955	0.07%
2018/04/11	2	22.40	0	0.00	22.30	2	6,395	0.03%
2018/04/10	14	22.59	0	0.00	22.55	14	6,675	0.21%
2018/04/03	2	23.05	0	0.00	23.05	2	6,643	0.03%
2018/04/02	10	23.60	0	0.00	23.45	10	6,632	0.15%
2018/03/31	0	0.00	10	23.65	23.65	-10	6,908	-0.14%
2018/03/30	10	23.40	0	0.00	23.50	10	7,009	0.14%
2018/03/26	1	23.50	0	0.00	23.50	1	7,231	0.01%
2018/03/23	2	23.80	0	0.00	23.85	2	7,174	0.03%
2018/03/20	0	0.00	42	24.35	24.10	-42	7,300	-0.58%
2018/03/19	2	24.63	0	0.00	24.60	2	7,305	0.03%
2018/03/16	11	24.79	0	0.00	24.80	11	7,305	0.15%
2018/03/15	0	0.00	1	24.85	24.80	-1	7,322	-0.01%
2018/03/13	0	0.00	6	24.77	24.85	-6	7,355	-0.08%
2018/03/12	4	24.80	46	24.62	24.55	-42	7,371	-0.57%
2018/03/08	42	25.63	1	25.75	25.00	41	7,432	0.55%
2018/03/07	7	24.74	0	0.00	24.65	7	7,411	0.09%
2018/03/05	1	25.15	0	0.00	24.70	1	8,122	0.01%
2018/02/27	2	24.85	71	24.89	24.85	-69	8,835	-0.78%
2018/02/26	11	24.50	1	24.75	24.55	10	9,165	0.11%
2018/02/12	9	23.77	0	0.00	23.55	9	9,391	0.10%
2018/02/08	101	24.20	0	0.00	24.20	101	9,334	1.08%	大買/鉅額交易
2018/02/07	16	24.94	13	24.87	24.60	3	9,335	0.03%
2018/02/06	4	23.68	1	24.15	24.15	3	9,325	0.03%
2018/02/02	0	0.00	94	25.75	25.60	-94	9,169	-1.03%
2018/02/01	90	26.02	0	0.00	25.85	90	9,251	0.97%
2018/01/31	5	26.35	0	0.00	26.25	5	9,437	0.05%
2018/01/30	3	25.65	1	26.15	25.70	2	9,524	0.02%
2018/01/29	4	25.80	5	25.65	25.55	-1	9,418	-0.01%
2018/01/26	0	0.00	30	25.26	25.15	-30	9,413	-0.32%
2018/01/24	0	0.00	2	25.70	25.70	-2	9,427	-0.02%
2018/01/23	62	25.94	17	26.61	25.70	45	9,402	0.48%
2018/01/22	22	26.08	63	25.81	26.35	-41	9,082	-0.45%
2018/01/19	21	25.45	1	25.70	25.45	20	8,842	0.23%
2018/01/18	0	0.00	1	25.55	25.35	-1	8,796	-0.01%
2018/01/17	3	25.50	1	25.80	25.40	2	8,787	0.02%
2018/01/16	17	25.55	1	25.65	25.55	16	8,741	0.18%
2018/01/15	1	25.15	0	0.00	25.20	1	8,675	0.01%
2018/01/12	7	25.71	21	25.60	25.30	-14	8,675	-0.16%
2018/01/10	38	26.28	6	26.17	25.80	32	8,592	0.37%
2018/01/09	3	25.45	6	26.12	26.50	-3	8,344	-0.04%
2018/01/08	2	25.63	18	26.10	25.35	-16	8,085	-0.20%
2018/01/05	79	25.89	11	25.89	25.75	68	7,868	0.86%
2018/01/04	3	24.78	21	25.02	25.15	-18	7,473	-0.24%
2018/01/03	0	0.00	4	24.30	24.20	-4	7,221	-0.06%
2018/01/02	0	0.00	1	23.90	24.15	-1	7,271	-0.01%