台驊投控 (2636)-日盛-板橋券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
111.5
漲跌
▼1.5
漲幅
-1.33%
成交量
2,958張
產業
上市航運類股
620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

台驊投控 (2636)籌碼相關－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	3	78.20	0	0.00	78.90	3	1,642	0.18%
2023/04/06	0	0.00	1	78.10	77.80	-1	1,645	-0.06%
2023/03/31	4	78.20	3	78.53	78.20	1	1,656	0.06%
2023/03/30	1	77.70	0	0.00	77.50	1	1,712	0.06%
2023/03/23	2	76.20	0	0.00	76.70	2	1,979	0.10%
2023/03/22	0	0.00	1	78.30	78.30	-1	1,970	-0.05%
2023/03/21	8	78.15	1	78.20	77.60	7	1,969	0.36%
2023/03/20	11	79.14	1	79.60	79.70	10	1,958	0.51%
2023/03/17	0	0.00	1	80.00	80.00	-1	1,932	-0.05%
2023/03/16	6	76.62	1	76.60	76.30	5	1,800	0.28%
2023/03/15	12	77.63	0.1	77.80	76.00	11.9	1,782	0.67%
2023/03/14	22	79.16	22	79.09	80.10	0	1,693	0.00%
2023/03/13	2	77.20	9.3	77.70	79.80	-7.3	1,606	-0.45%
2023/03/10	1.2	73.43	1	74.20	72.60	0.2	1,431	0.01%
2023/03/09	0	0.00	1	72.70	74.10	-1	1,381	-0.07%
2023/03/07	1	71.80	0	0.00	71.90	1	1,370	0.07%
2023/03/06	0	0.00	1	72.50	72.00	-1	1,377	-0.07%
2023/03/03	0	0.00	3.3	71.07	71.40	-3.3	1,369	-0.24%
2023/03/02	5	70.08	1	70.10	69.90	4	1,362	0.29%
2023/03/01	2	68.15	2	68.30	68.50	0	1,364	0.00%
2023/02/24	0.3	69.12	2	69.30	69.00	-1.8	1,365	-0.13%
2023/02/23	0	0.00	2	68.95	68.80	-2	1,357	-0.15%
2023/02/22	2	67.80	2	68.50	67.20	0	1,353	0.00%
2023/02/21	0	0.00	1	67.20	67.90	-1	1,349	-0.07%
2023/02/17	2	65.75	1	65.60	65.70	1	1,354	0.07%
2023/02/16	1	66.00	0	0.00	66.40	1	1,370	0.07%
2023/02/15	1	66.00	0	0.00	65.70	1	1,408	0.07%
2023/02/14	0	0.00	1	66.60	66.70	-1	1,440	-0.07%
2023/02/13	1	65.20	0	0.00	65.30	1	1,471	0.07%
2023/02/10	1	67.20	0	0.00	66.70	1	1,535	0.07%
2023/02/08	0	0.00	1	68.20	67.90	-1	1,709	-0.06%
2023/02/06	1	66.30	0	0.00	66.30	1	1,718	0.06%
2023/02/03	0	0.00	1	68.20	67.40	-1	1,720	-0.06%
2023/02/02	0	0.00	1	67.20	67.00	-1	1,707	-0.06%
2023/02/01	10	65.40	0	0.00	66.00	10	1,708	0.59%
2023/01/31	0	0.00	2	65.40	65.80	-2	1,718	-0.12%
2023/01/30	1	63.70	0	0.00	63.50	1	1,715	0.06%
2023/01/13	2	64.00	0	0.00	63.80	2	1,769	0.11%
2023/01/12	2	65.10	0	0.00	64.10	2	1,790	0.11%
2023/01/11	0	0.00	1	66.30	66.20	-1	1,788	-0.06%
2023/01/10	0	0.00	2	66.30	66.00	-2	1,798	-0.11%
2023/01/09	1	66.20	0	0.00	66.40	1	1,820	0.05%
2023/01/06	1	67.20	0	0.00	66.60	1	1,824	0.05%
2023/01/04	18	69.93	0	0.00	68.50	18	1,838	0.98%
2023/01/03	2	76.30	14	76.40	76.30	-12	1,813	-0.66%
2022/12/30	1	75.80	4	76.30	76.00	-3	1,799	-0.17%
2022/12/29	1	77.10	1	76.50	75.80	0	1,788	0.00%
2022/12/28	5	76.30	2	76.95	77.30	3	1,782	0.17%
2022/12/27	1	76.00	0	0.00	76.20	1	1,774	0.06%
2022/12/26	2	75.70	2	75.00	74.90	0	1,777	0.00%
2022/12/23	0	0.00	5	75.80	76.30	-5	1,774	-0.28%
2022/12/22	2	76.75	5	77.32	77.00	-3	1,766	-0.17%
2022/12/20	7	76.74	1	77.40	74.20	6	1,719	0.35%
2022/12/19	15	76.33	6	76.58	74.60	9	1,711	0.53%
2022/12/16	7	76.26	8	76.99	76.00	-1	1,644	-0.06%
2022/12/15	0	0.00	1	72.20	72.70	-1	1,539	-0.06%
2022/12/08	1	72.50	0	0.00	72.50	1	1,497	0.07%
2022/12/06	6	76.40	0	0.00	74.50	6	1,465	0.41%
2022/12/02	2	78.15	3	78.33	79.50	-1	1,426	-0.07%
2022/12/01	0	0.00	1	80.60	79.70	-1	1,419	-0.07%
2022/11/30	0	0.00	5	78.42	78.60	-5	1,408	-0.35%
2022/11/29	0	0.00	2	76.95	76.80	-2	1,405	-0.14%
2022/11/28	0	0.00	1	76.80	76.60	-1	1,414	-0.07%
2022/11/25	1	76.00	5	76.00	76.00	-4	1,407	-0.28%
2022/11/24	3	74.43	2	75.60	75.60	1	1,413	0.07%
2022/11/23	1	74.40	2	74.05	75.10	-1	1,399	-0.07%
2022/11/22	1	72.80	1	72.70	72.70	0	1,408	0.00%
2022/11/17	0	0.00	1	72.40	72.40	-1	1,407	-0.07%
2022/11/16	0	0.00	1	72.10	72.30	-1	1,425	-0.07%
2022/11/15	1	71.30	0	0.00	72.10	1	1,438	0.07%
2022/11/14	1	71.60	2	72.50	71.80	-1	1,435	-0.07%
2022/11/11	1	71.40	2	71.30	71.60	-1	1,429	-0.07%
2022/11/10	1	71.40	1	71.10	71.20	0	1,402	0.00%
2022/11/09	0	0.00	2	72.50	72.30	-2	1,378	-0.15%
2022/11/08	3	72.30	1	69.60	72.20	2	1,360	0.15%
2022/11/07	11	67.75	12	69.38	69.50	-1	1,300	-0.08%
2022/11/04	1	64.70	7	65.10	66.70	-6	1,197	-0.50%
2022/11/03	0	0.00	3	60.60	60.70	-3	1,142	-0.26%
2022/11/02	2	61.60	3	62.37	61.20	-1	1,158	-0.09%
2022/11/01	0	0.00	2	61.35	60.80	-2	1,165	-0.17%
2022/10/31	1	60.60	0	0.00	60.70	1	1,169	0.09%
2022/10/28	0	0.00	2	61.45	61.70	-2	1,175	-0.17%
2022/10/27	0	0.00	5	60.54	61.50	-5	1,178	-0.42%
2022/10/26	1	58.60	0	0.00	58.60	1	1,186	0.08%
2022/10/25	4	59.23	0	0.00	59.00	4	1,194	0.33%
2022/10/24	1	60.80	1	62.10	60.30	0	1,183	0.00%
2022/10/21	1	60.30	1	61.60	60.30	0	1,175	0.00%
2022/10/20	4	60.13	3	59.80	60.90	1	1,175	0.09%
2022/10/19	1	63.80	3	62.63	63.50	-2	1,157	-0.17%
2022/10/18	3	61.87	4	61.73	62.00	-1	1,154	-0.09%
2022/10/17	2	59.35	2	59.25	59.80	0	1,181	0.00%
2022/10/14	1	62.40	2	62.75	62.20	-1	1,180	-0.08%
2022/10/13	5	60.50	3	59.63	58.50	2	1,175	0.17%
2022/10/12	5	63.14	1	62.10	61.40	4	1,181	0.34%
2022/10/11	3	65.33	2	66.00	65.40	1	1,181	0.08%
2022/10/07	2	68.10	1	67.10	67.10	1	1,186	0.08%
2022/10/06	0	0.00	1	67.70	67.80	-1	1,207	-0.08%
2022/10/05	4	68.08	2	68.55	67.80	2	1,233	0.16%
2022/10/04	5	66.60	3	67.37	67.50	2	1,258	0.16%
2022/10/03	0	0.00	1	65.90	66.10	-1	1,276	-0.08%
2022/09/30	0	0.00	2	62.65	63.40	-2	1,301	-0.15%
2022/09/28	1	64.20	4	62.18	61.40	-3	1,343	-0.22%
2022/09/27	0	0.00	1	65.50	66.60	-1	1,370	-0.07%
2022/09/26	7	66.63	2	64.00	63.90	5	1,390	0.36%
2022/09/23	0	0.00	1	72.20	71.00	-1	1,413	-0.07%
2022/09/22	3	70.63	0	0.00	69.90	3	1,452	0.21%
2022/09/20	0	0.00	1	72.20	71.70	-1	1,677	-0.06%
2022/09/19	3	71.13	1	70.50	70.50	2	1,829	0.11%
2022/09/16	1	73.20	1	73.20	73.20	0	1,963	0.00%
2022/09/15	1	74.70	1	74.80	74.30	0	2,025	0.00%
2022/09/13	0	0.00	1	73.20	73.20	-1	2,171	-0.05%
2022/09/12	0	0.00	1	72.80	73.10	-1	2,274	-0.04%
2022/09/08	2	71.05	3	71.00	71.00	-1	2,323	-0.04%
2022/09/07	6	70.05	7	70.60	70.50	-1	2,392	-0.04%
2022/09/06	0	0.00	3	72.67	72.40	-3	2,416	-0.12%
2022/09/05	1	73.90	0	0.00	72.30	1	2,487	0.04%
2022/09/02	3	76.03	0	0.00	74.60	3	2,581	0.12%
2022/08/29	6	77.68	1	77.20	77.20	5	2,846	0.18%
2022/08/26	0	0.00	0.1	82.10	81.90	-0.1	2,882	0.00%
2022/08/25	2	81.90	0.4	82.10	82.00	1.6	2,921	0.06%
2022/08/23	9	83.23	0	0.00	81.70	9	3,053	0.29%
2022/08/22	1	84.70	0	0.00	83.80	1	3,149	0.03%
2022/08/17	0	0.00	1	87.30	86.70	-1	3,238	-0.03%
2022/08/16	1	85.60	0	0.00	85.50	1	3,288	0.03%
2022/08/15	2	86.90	0	0.00	86.70	2	3,362	0.06%
2022/08/11	0	0.00	0.3	88.00	88.40	-0.3	3,375	-0.01%
2022/08/09	0	0.00	1	88.50	88.60	-1	3,381	-0.03%
2022/08/05	0	0.00	1	86.70	87.00	-1	3,379	-0.03%
2022/08/04	1	84.60	0	0.00	84.80	1	3,392	0.03%
2022/08/03	1	85.80	1	86.30	84.80	0	3,395	0.00%
2022/08/02	1	86.00	2	86.10	86.40	-1	3,400	-0.03%
2022/08/01	1	87.30	5	87.00	87.60	-4	3,411	-0.12%
2022/07/29	5	86.00	1	86.20	85.80	4	3,420	0.12%
2022/07/26	3	85.00	3	86.20	85.00	0	3,431	0.00%
2022/07/25	6	86.00	1	86.10	86.30	5	3,438	0.15%
2022/07/22	1	89.00	3	88.10	88.00	-2	3,433	-0.06%
2022/07/21	0	0.00	4	84.55	85.90	-4	3,412	-0.12%
2022/07/20	3	83.70	2	83.95	83.00	1	3,395	0.03%
2022/07/19	1	82.60	0	0.00	83.10	1	3,403	0.03%
2022/07/18	0	0.00	1	82.30	81.40	-1	3,384	-0.03%
2022/07/15	0	0.00	2	82.20	82.00	-2	3,382	-0.06%
2022/07/13	1	82.30	1	83.90	81.20	0	3,385	0.00%
2022/07/12	2	82.50	0	0.00	80.90	2	3,366	0.06%
2022/07/11	4	85.93	6	85.82	85.90	-2	3,357	-0.06%
2022/07/08	3	86.90	2	85.55	87.40	1	3,329	0.03%
2022/07/07	1	82.20	2	81.65	82.70	-1	3,297	-0.03%
2022/07/06	2	82.00	2	81.55	81.20	0	3,275	0.00%
2022/07/05	11	82.96	2	83.15	83.00	9	3,268	0.28%
2022/07/04	5	80.92	5	80.10	80.90	0	3,249	0.00%
2022/07/01	3	86.03	5	83.66	80.80	-2	3,224	-0.06%
2022/06/30	5	86.68	4	87.65	86.20	1	3,181	0.03%
2022/06/29	10	91.36	113	91.08	89.60	-103	3,144	-3.28%	大賣/鉅額交易
2022/06/28	124	93.53	15	93.75	95.40	109	3,081	3.54%	大買/鉅額交易
2022/06/27	14	92.87	191	91.65	96.80	-177	2,922	-6.06%	大賣/鉅額交易
2022/06/24	165	88.18	17.1	88.44	88.00	147.9	2,780	5.32%	大買/鉅額交易
2022/06/23	80	85.01	53	83.51	83.00	27	2,656	1.02%
2022/06/22	2.2	84.35	26.2	86.55	83.60	-24.1	2,618	-0.92%
2022/06/21	25	89.78	1	89.10	89.10	24	2,540	0.94%
2022/06/20	7	91.11	30	94.90	87.00	-23	2,485	-0.93%
2022/06/17	30	96.20	0.2	95.80	95.80	29.8	2,395	1.24%
2022/06/16	22	100.64	12.2	98.05	97.00	9.8	2,343	0.42%
2022/06/15	2	105.25	6	105.08	103.50	-4	2,300	-0.17%
2022/06/14	1	107.50	0	0.00	108.00	1	2,315	0.04%
2022/06/13	2	109.50	6.4	111.05	108.50	-4.4	2,350	-0.19%
2022/06/10	6	117.75	6.2	118.48	116.50	-0.2	2,360	-0.01%
2022/06/09	14.2	135.02	2	136.75	133.00	12.2	2,299	0.53%
2022/06/08	2	139.25	8	138.94	138.50	-6	2,259	-0.27%
2022/06/07	0	0.00	3.1	137.51	137.50	-3.1	2,373	-0.13%
2022/06/06	1.1	136.55	3	137.50	137.50	-2	2,877	-0.07%
2022/06/02	1	131.00	1	134.00	134.00	0	3,099	0.00%
2022/06/01	1	133.00	5	132.70	132.50	-4	3,292	-0.12%
2022/05/31	3	131.17	3	130.83	133.00	0	3,909	0.00%
2022/05/30	4.1	133.11	6	131.33	132.50	-1.9	4,051	-0.05%
2022/05/27	5	127.90	3	127.50	129.00	2	3,976	0.05%
2022/05/26	0	0.00	6	125.08	124.50	-6	3,991	-0.15%
2022/05/25	3	123.00	3	122.67	123.50	0	4,015	0.00%
2022/05/24	5	123.30	1	124.00	123.50	4	4,021	0.10%
2022/05/23	8.1	123.32	6	122.08	124.00	2.1	3,987	0.05%
2022/05/20	2	117.75	2	118.75	117.00	0	3,953	0.00%
2022/05/19	8	114.13	1	115.50	115.50	7	4,042	0.17%
2022/05/18	0	0.00	4	117.25	117.50	-4	4,064	-0.10%
2022/05/17	2	116.00	7	116.07	115.00	-5	4,080	-0.12%
2022/05/16	2	116.75	0	0.00	117.50	2	4,089	0.05%
2022/05/13	0	0.00	2	119.25	120.00	-2	4,090	-0.05%
2022/05/11	11	119.73	7	119.86	119.00	4	4,144	0.10%
2022/05/10	6	121.00	17	120.79	121.00	-11	4,151	-0.26%
2022/05/09	1	122.00	4	121.00	120.00	-3	4,184	-0.07%
2022/05/06	0	0.00	2.2	123.45	124.00	-2.2	4,239	-0.05%
2022/05/05	6	123.50	1	123.00	122.50	5	4,270	0.12%
2022/05/04	3	121.33	8	121.75	120.50	-5	4,300	-0.12%
2022/05/03	2	118.50	1	117.50	118.00	1	4,301	0.02%
2022/04/29	2	118.50	3	119.17	118.00	-1	4,323	-0.02%
2022/04/28	2	115.00	5	115.40	116.00	-3	4,350	-0.07%
2022/04/27	0	0.00	6	113.92	114.50	-6	4,364	-0.14%
2022/04/26	0	0.00	1	117.50	117.00	-1	4,367	-0.02%
2022/04/25	4.1	117.02	0	0.00	117.00	4.1	4,373	0.09%
2022/04/22	1	122.50	7	122.50	122.50	-6	4,365	-0.14%
2022/04/21	1	123.50	0	0.00	123.50	1	4,382	0.02%
2022/04/20	8	122.75	9	123.06	122.00	-1	4,395	-0.02%
2022/04/19	1	122.00	5	121.50	121.00	-4	4,414	-0.09%
2022/04/18	5	120.30	1	120.50	120.00	4	4,427	0.09%
2022/04/15	4	123.00	5	124.00	122.00	-1	4,450	-0.02%
2022/04/14	3	122.00	0	0.00	122.00	3	4,447	0.07%
2022/04/13	0	0.00	3	123.17	123.50	-3	4,452	-0.07%
2022/04/12	1.1	118.59	1	120.00	120.00	0.1	4,464	0.00%
2022/04/11	5	122.50	0	0.00	120.00	5	4,473	0.11%
2022/04/08	2	122.00	1	122.00	122.00	1	4,497	0.02%
2022/04/07	2	118.50	0	0.00	116.50	2	4,491	0.04%
2022/04/06	1	120.00	0	0.00	120.00	1	4,498	0.02%
2022/04/01	2	122.50	12	122.08	123.00	-10	4,564	-0.22%
2022/03/31	1.1	123.45	2	122.00	122.50	-0.9	4,563	-0.02%
2022/03/29	2.1	123.29	0	0.00	122.00	2.1	4,564	0.05%
2022/03/25	1.2	123.67	1	123.50	123.00	0.2	4,581	0.00%
2022/03/24	2.1	127.78	0	0.00	127.50	2.1	4,574	0.05%
2022/03/23	1	130.50	0	0.00	129.00	1	4,601	0.02%
2022/03/22	5	131.10	2	131.00	130.00	3	4,618	0.06%
2022/03/21	1	131.00	2.1	130.76	130.50	-1.1	4,630	-0.02%
2022/03/18	1	130.00	7	130.00	131.50	-6	4,671	-0.13%
2022/03/17	5.2	129.95	7	129.93	133.00	-1.8	4,668	-0.04%
2022/03/16	7.2	130.72	0	0.00	129.00	7.2	4,670	0.15%
2022/03/15	4	139.25	8	141.88	134.00	-4	4,713	-0.08%
2022/03/14	0	0.00	6	141.75	139.50	-6	4,762	-0.13%
2022/03/11	6.1	140.01	3	139.83	140.00	3.1	4,851	0.06%
2022/03/10	11.1	142.17	22	141.98	139.00	-10.9	4,898	-0.22%
2022/03/09	40	143.75	22	145.09	141.00	18	4,863	0.37%
2022/03/08	20.2	145.16	11.1	149.72	150.00	9.1	4,582	0.20%
2022/03/07	1	148.00	2	148.25	146.50	-1	4,386	-0.02%
2022/03/04	32	154.80	28	155.32	153.00	4	4,324	0.09%
2022/03/03	17	143.74	24	143.94	150.00	-7	3,707	-0.19%
2022/03/02	4	135.74	0	0.00	136.50	4	3,540	0.11%
2022/03/01	0.1	137.00	4	134.38	137.00	-3.9	3,559	-0.11%
2022/02/25	7	132.64	19	131.82	133.00	-12	3,537	-0.34%
2022/02/24	5	129.10	101	129.02	126.50	-96	3,523	-2.72%	大賣/
2022/02/23	0	0.00	7	132.93	131.50	-7	3,539	-0.20%
2022/02/22	16	128.78	1	131.00	129.00	15	3,578	0.42%
2022/02/21	114	135.84	27	134.37	133.50	87	3,596	2.42%	大買/
2022/02/18	7	130.43	12	128.88	129.50	-5	3,554	-0.14%
2022/02/17	0	0.00	1	126.50	127.00	-1	3,609	-0.03%
2022/02/16	1	129.00	5	128.30	128.50	-4	3,712	-0.11%
2022/02/15	8	124.81	1	126.00	124.00	7	3,877	0.18%
2022/02/14	8	125.81	3	129.00	125.50	5	4,015	0.12%
2022/02/11	12	126.96	4	127.75	125.50	8	4,066	0.20%
2022/02/10	1	128.00	4	126.00	125.50	-3	4,158	-0.07%
2022/02/09	6	123.67	6	124.83	125.50	0	4,363	0.00%
2022/02/08	0	0.00	1.1	124.50	122.50	-1.1	4,597	-0.02%
2022/02/07	0.1	122.00	3	119.50	121.00	-2.9	4,926	-0.06%
2022/01/26	8	114.81	8	114.94	112.00	0	5,286	0.00%
2022/01/25	3	110.50	2	110.50	110.50	1	5,312	0.02%
2022/01/21	2	119.00	0	0.00	116.00	2	5,426	0.04%
2022/01/20	0	0.00	1	122.50	122.50	-1	5,453	-0.02%
2022/01/19	3	122.33	3	120.67	120.50	0	5,473	0.00%
2022/01/17	1	123.50	0	0.00	123.50	1	5,631	0.02%
2022/01/14	0	0.00	2	126.50	126.50	-2	5,724	-0.03%
2022/01/13	6	127.33	7	126.71	126.00	-1	5,812	-0.02%
2022/01/12	4	129.13	7	127.50	127.50	-3	5,870	-0.05%
2022/01/11	2	130.25	0	0.00	129.00	2	5,925	0.03%
2022/01/10	5	131.30	3	130.50	130.50	2	6,145	0.03%
2022/01/07	2	131.25	1	133.00	132.00	1	6,498	0.02%
2022/01/06	0	0.00	5	133.00	133.00	-5	6,755	-0.07%
2022/01/05	2	133.25	0	0.00	132.50	2	6,946	0.03%
2022/01/04	4	133.88	5.1	133.31	134.50	-1.1	7,109	-0.02%
2022/01/03	1	134.00	4	134.00	134.00	-3	7,160	-0.04%
2021/12/30	4	136.50	5.3	136.00	136.50	-1.3	7,336	-0.02%
2021/12/29	3	138.17	30	138.40	137.50	-27	7,451	-0.36%
2021/12/28	33	142.65	4	142.50	139.00	29	7,728	0.38%
2021/12/27	0	0.00	1	137.50	137.00	-1	7,866	-0.01%
2021/12/23	1	137.00	0	0.00	136.50	1	8,152	0.01%
2021/12/22	1	138.00	1	139.00	138.00	0	8,257	0.00%
2021/12/21	6	136.33	5	138.40	139.50	1	8,354	0.01%
2021/12/20	1	136.00	71	137.08	136.00	-70	8,425	-0.83%
2021/12/17	71	138.51	3	138.17	137.00	68	8,496	0.80%
2021/12/16	5	135.00	0	0.00	135.00	5	8,538	0.06%
2021/12/15	8	134.50	2	135.50	135.00	6	8,598	0.07%
2021/12/14	2	135.75	6	135.00	133.00	-4	8,730	-0.05%
2021/12/13	1	140.00	1	141.00	139.00	0	8,724	0.00%
2021/12/10	3	140.83	157	140.33	140.00	-154	8,798	-1.75%	大賣/鉅額交易
2021/12/09	18	142.72	5	142.20	142.50	13	8,860	0.15%
2021/12/08	244.1	151.07	198	145.95	147.00	46.1	8,831	0.52%	大買/大賣/
2021/12/07	12	146.92	3.3	148.43	148.00	8.8	8,808	0.10%
2021/12/06	74	146.47	32	145.17	145.00	42	8,776	0.48%
2021/12/03	8	143.00	6	143.67	142.00	2	8,830	0.02%
2021/12/02	43.2	145.80	19.7	144.49	144.00	23.5	9,082	0.26%
2021/12/01	45	137.88	51	137.30	138.00	-6	8,992	-0.07%
2021/11/30	57	136.43	7	138.86	138.50	50	9,138	0.55%
2021/11/29	2	133.00	6	130.83	131.50	-4	9,035	-0.04%
2021/11/26	2	134.25	1	131.00	130.00	1	9,061	0.01%
2021/11/25	3	137.50	8	137.94	136.50	-5	9,055	-0.06%
2021/11/24	6	136.83	11	135.73	136.50	-5	9,073	-0.06%
2021/11/23	7	134.79	9	135.06	134.50	-2	9,123	-0.02%
2021/11/22	2.1	132.10	2	135.00	133.50	0.1	9,286	0.00%
2021/11/19	2	133.75	0	0.00	131.50	2	9,360	0.02%
2021/11/18	12	135.83	0	0.00	134.50	12	9,485	0.13%
2021/11/17	6.1	133.77	5	133.00	134.00	1.1	9,734	0.01%
2021/11/16	4	134.38	144	133.85	137.00	-140	9,905	-1.41%	大賣/鉅額交易
2021/11/15	9	135.06	2	136.75	133.50	7	10,229	0.07%
2021/11/12	137.1	141.12	11	138.32	136.00	126.1	10,591	1.19%	大買/鉅額交易
2021/11/11	125	139.76	130	138.91	132.00	-5	10,671	-0.05%	大買/大賣/
2021/11/10	11	140.27	312	139.14	136.50	-301	10,848	-2.77%	大賣/鉅額交易
2021/11/09	271.2	140.35	15	138.43	139.50	256.2	10,983	2.33%	大買/鉅額交易
2021/11/08	69	137.31	25	136.48	139.00	44	11,068	0.40%
2021/11/05	19	134.47	11	134.09	134.00	8	11,188	0.07%
2021/11/04	19	145.87	111	145.64	139.00	-92	11,506	-0.80%	大賣/
2021/11/03	100	139.43	7.1	142.75	145.00	92.9	11,528	0.81%
2021/11/02	2	133.50	4	132.25	132.00	-2	11,579	-0.02%
2021/11/01	5	131.00	3	131.33	130.50	2	11,708	0.02%
2021/10/29	2	130.00	4	131.25	129.00	-2	11,795	-0.02%
2021/10/27	2	123.50	2	125.50	126.00	0	12,656	0.00%
2021/10/26	3	128.50	5	126.40	126.50	-2	13,233	-0.02%
2021/10/25	0	0.00	4	125.38	127.00	-4	13,697	-0.03%
2021/10/22	4	123.25	0	0.00	122.00	4	14,045	0.03%
2021/10/21	8	127.50	5	128.40	126.50	3	14,397	0.02%
2021/10/20	4	125.25	4	129.50	125.00	0	14,730	0.00%
2021/10/19	4.1	126.39	4	126.63	127.00	0.1	15,460	0.00%
2021/10/18	3	124.83	3	124.00	126.00	0	16,272	0.00%
2021/10/15	11	133.23	8	132.44	133.00	3	16,540	0.02%
2021/10/14	3	131.33	5	133.60	138.00	-2	16,727	-0.01%
2021/10/13	5	133.90	8	127.19	125.50	-3	17,170	-0.02%
2021/10/08	0	0.00	5	133.70	132.00	-5	18,599	-0.03%
2021/10/07	32	136.77	21	137.31	134.00	11	19,234	0.06%
2021/10/06	3.1	129.00	9	129.17	129.50	-5.9	19,609	-0.03%
2021/10/05	26	132.96	27	131.74	132.50	-1	20,105	0.00%
2021/10/04	12	129.29	5	128.50	126.00	7	20,507	0.03%
2021/10/01	1	140.00	22	140.05	140.00	-21	21,336	-0.10%
2021/09/30	3	145.33	0	0.00	144.00	3	21,979	0.01%
2021/09/29	4	142.13	2	141.25	139.00	2	22,568	0.01%
2021/09/28	3	145.00	7	145.29	143.50	-4	23,358	-0.02%
2021/09/27	2	154.25	1	156.00	149.00	1	24,326	0.00%
2021/09/24	1	156.50	3	155.17	156.00	-2	25,248	-0.01%
2021/09/23	0.1	151.00	6	150.58	151.50	-5.9	25,817	-0.02%
2021/09/22	3	147.67	3	148.17	147.00	0	26,759	0.00%
2021/09/17	6.1	153.92	5	154.90	155.50	1.1	27,221	0.00%
2021/09/16	0	0.00	2	152.50	153.00	-2	27,892	-0.01%
2021/09/15	7	150.14	7	150.93	152.00	0	28,218	0.00%
2021/09/14	4	150.88	7	150.57	150.00	-3	28,740	-0.01%
2021/09/13	16.1	155.51	14	151.86	151.50	2.1	29,687	0.01%
2021/09/10	23	154.80	25	156.82	158.00	-2	30,107	-0.01%
2021/09/09	6	156.83	11	155.82	156.00	-5	30,598	-0.02%
2021/09/08	4	152.63	171	150.04	154.00	-167	30,648	-0.54%	大賣/鉅額交易
2021/09/07	9	158.72	1	154.00	154.00	8	30,675	0.03%
2021/09/06	4	156.75	3.4	155.00	151.50	0.6	30,423	0.00%
2021/09/03	14	165.82	4	162.62	157.50	10	30,452	0.03%
2021/09/02	4.1	175.52	4	178.00	177.00	0.1	30,303	0.00%
2021/09/01	0.1	177.00	2	178.00	175.00	-2	30,320	-0.01%
2021/08/31	2	185.00	8	184.63	179.50	-6	30,343	-0.02%
2021/08/30	1	181.50	3	182.83	182.50	-2	30,448	-0.01%
2021/08/27	8	181.13	1	181.00	178.00	7	30,524	0.02%
2021/08/26	17	183.53	6	184.67	182.00	11	30,680	0.04%
2021/08/25	6	183.67	6	185.42	185.00	0	30,722	0.00%
2021/08/24	16	184.84	5	188.70	180.00	11	31,199	0.04%
2021/08/23	15	190.43	39	189.18	184.00	-24	31,441	-0.08%
2021/08/20	13	176.88	10	177.70	177.00	3	31,193	0.01%
2021/08/19	40	183.20	163	186.33	174.00	-123	31,090	-0.40%	大賣/鉅額交易
2021/08/18	166.1	187.63	13	186.54	191.50	153.1	30,973	0.49%	大買/鉅額交易
2021/08/17	8.1	180.06	8	177.63	174.50	0.1	30,603	0.00%
2021/08/16	9	177.28	10	175.55	182.50	-1	30,542	0.00%
2021/08/13	177	182.90	17	180.91	175.00	160	30,388	0.53%	大買/鉅額交易
2021/08/12	6	182.33	50	180.13	184.00	-44	30,321	-0.15%
2021/08/11	57	178.52	16	179.06	177.50	41	30,246	0.14%
2021/08/10	38.1	188.49	37	188.16	187.00	1.1	29,958	0.00%
2021/08/09	21.1	188.27	13	186.92	183.00	8.1	29,466	0.03%
2021/08/06	106.2	190.11	105	182.72	180.00	1.2	29,109	0.00%	大買/大賣/
2021/08/05	11.2	178.04	13.2	178.47	180.50	-2	28,742	-0.01%
2021/08/04	7	183.64	17	183.18	184.50	-10	28,625	-0.03%
2021/08/03	29	184.57	159	183.04	182.50	-130	28,699	-0.45%	大賣/鉅額交易
2021/08/02	160	186.23	18	183.72	190.00	142	28,426	0.50%	大買/鉅額交易
2021/07/30	83.1	196.56	160	200.17	183.00	-76.9	27,927	-0.28%	大賣/
2021/07/29	66	192.49	24	194.46	201.50	42	27,415	0.15%
2021/07/28	82	184.78	27	187.41	183.50	55	27,036	0.20%
2021/07/27	12.1	198.41	12	200.58	190.00	0.1	26,859	0.00%
2021/07/26	11	209.45	19.2	210.93	206.50	-8.2	26,606	-0.03%
2021/07/23	56	219.49	28	219.70	210.00	28	26,290	0.11%
2021/07/22	35.2	202.45	60.2	203.58	224.50	-25	25,550	-0.10%
2021/07/21	58	222.23	55.3	212.72	208.00	2.7	24,754	0.01%
2021/07/20	53.1	223.50	43.3	225.72	229.00	9.8	24,353	0.04%
2021/07/19	146	246.96	133	243.04	235.00	13	23,886	0.05%	大買/大賣/
2021/07/16	138.2	265.55	147	266.80	244.00	-8.9	23,486	-0.04%	大買/大賣/
2021/07/15	84	248.45	63.2	251.38	257.50	20.8	22,414	0.09%
2021/07/14	51	241.57	68.7	238.33	234.50	-17.7	21,868	-0.08%
2021/07/13	129.6	261.90	135.3	264.45	252.00	-5.7	21,299	-0.03%	大買/大賣/
2021/07/12	29.1	290.06	38	288.66	279.50	-9	20,787	-0.04%
2021/07/09	41.3	288.78	24	288.40	280.00	17.3	20,166	0.09%
2021/07/08	67.2	294.75	66.3	294.66	295.50	1	19,499	0.00%
2021/07/07	68	286.92	72.4	281.01	290.00	-4.4	18,526	-0.02%
2021/07/06	55.3	300.46	71	299.43	283.00	-15.7	17,714	-0.09%
2021/07/05	55.3	303.79	40.1	298.56	294.00	15.2	17,091	0.09%
2021/07/02	62	298.16	59.3	297.50	307.00	2.8	16,199	0.02%
2021/07/01	44.3	277.73	157.1	275.86	286.50	-112.9	15,143	-0.75%	大賣/鉅額交易
2021/06/30	31	252.23	49.1	252.80	260.50	-18.1	14,146	-0.13%
2021/06/29	45.1	252.68	21.1	246.94	237.00	24	13,514	0.18%
2021/06/28	9	234.78	7.2	241.58	244.00	1.8	12,513	0.01%
2021/06/25	38	218.00	27.3	218.78	222.00	10.7	11,999	0.09%
2021/06/24	4	188.38	28	200.05	202.00	-24	11,191	-0.21%
2021/06/23	6	187.92	20.5	186.81	184.00	-14.5	10,842	-0.13%
2021/06/22	75.4	209.47	25.3	211.62	197.00	50.2	10,244	0.49%
2021/06/21	17.1	203.83	11.7	202.38	205.50	5.4	9,196	0.06%
2021/06/18	14.8	183.36	16.6	184.66	189.50	-1.8	8,712	-0.02%
2021/06/17	9.1	160.83	14.1	172.25	172.50	-5.1	8,170	-0.06%
2021/06/16	12	156.75	2	156.50	157.00	10	8,058	0.12%
2021/06/15	8	140.38	2	146.00	146.00	6	7,942	0.08%
2021/06/11	5	134.70	23.2	132.75	133.00	-18.2	7,888	-0.23%
2021/06/09	7.2	126.28	6	128.75	125.00	1.2	7,759	0.02%
2021/06/08	11.1	129.04	7	128.50	128.50	4.1	7,737	0.05%
2021/06/07	2.1	126.68	10	123.55	122.50	-8	7,707	-0.10%
2021/06/04	5	134.30	6	134.00	133.00	-1	7,735	-0.01%
2021/06/03	14	127.00	16.2	128.62	132.00	-2.2	7,666	-0.03%
2021/06/02	23	123.91	1.1	124.00	124.00	21.9	7,441	0.29%
2021/06/01	124.2	101.01	28	107.53	113.00	96.2	7,205	1.34%	大買/
2021/05/31	32	102.77	8.2	102.70	103.00	23.8	6,640	0.36%
2021/05/28	3	93.70	0	0.00	93.70	3	6,264	0.05%
2021/05/27	3	85.13	0	0.00	85.20	3	6,424	0.05%
2021/05/26	4	74.60	39	75.24	77.50	-35	6,440	-0.54%
2021/05/24	0	0.00	14	73.57	72.00	-14	6,069	-0.23%
2021/05/21	14	71.92	10	71.99	71.50	4	5,882	0.07%
2021/05/20	37	70.80	9	70.34	68.40	28	5,775	0.48%
2021/05/19	12	69.55	20	70.57	71.10	-8	5,621	-0.14%
2021/05/18	10	62.00	13	65.62	65.70	-3	5,490	-0.05%
2021/05/17	1	63.10	2.2	60.04	59.80	-1.2	5,451	-0.02%
2021/05/14	0.1	67.10	0	0.00	65.70	0.1	5,343	0.00%
2021/05/13	6	68.50	11.3	65.35	68.20	-5.3	5,260	-0.10%
2021/05/12	10	73.80	2	75.60	70.10	8	5,162	0.15%
2021/05/11	35	81.77	2	83.95	77.80	33	5,087	0.65%
2021/05/10	14	79.38	19	79.39	82.10	-5	4,860	-0.10%
2021/05/07	0	0.00	2	75.20	74.70	-2	4,707	-0.04%
2021/05/06	6	72.73	1	71.84	72.90	5	4,628	0.11%
2021/05/05	6	72.75	6	72.40	73.10	0	4,535	0.00%
2021/05/04	10	80.04	4	72.25	72.00	6	4,407	0.14%
2021/05/03	2	78.50	5	79.32	79.90	-3	4,116	-0.07%
2021/04/29	2	72.20	19.5	72.37	72.70	-17.5	3,920	-0.45%
2021/04/28	3.5	69.31	7	69.63	68.90	-3.5	3,807	-0.09%
2021/04/27	17	68.45	13	70.08	69.30	4	3,763	0.11%
2021/04/26	1	67.30	0	0.00	69.30	1	3,660	0.03%
2021/04/23	2.1	63.39	1	63.00	63.00	1.1	3,560	0.03%
2021/04/22	33	71.13	25	68.02	64.90	8	3,487	0.23%
2021/04/21	2	65.90	12.1	64.71	68.30	-10.1	3,175	-0.32%
2021/04/20	4	60.05	4	61.78	62.10	0	3,068	0.00%
2021/04/19	24	62.03	9.1	60.82	61.80	14.9	3,000	0.50%
2021/04/16	9	57.60	9	57.27	58.70	0	2,881	0.00%
2021/04/15	1	55.20	1	55.50	55.20	0	2,805	0.00%
2021/04/14	3	55.07	5.1	55.94	55.10	-2.1	2,817	-0.07%
2021/04/13	11.1	56.53	7	56.47	55.50	4.1	2,817	0.14%
2021/04/12	0	0.00	20	55.34	55.20	-20	2,759	-0.72%
2021/04/09	4	54.03	0	0.00	53.60	4	2,725	0.15%
2021/04/08	1	55.20	2	55.20	55.30	-1	2,696	-0.04%
2021/04/07	2	55.05	1	55.10	55.10	1	2,703	0.04%
2021/04/06	1	55.10	12	54.51	54.80	-11	2,797	-0.39%
2021/03/31	6	55.05	0	0.00	55.20	6	2,858	0.21%
2021/03/30	4	54.70	8	54.54	54.70	-4	2,841	-0.14%
2021/03/29	0	0.00	17	53.81	53.50	-17	2,820	-0.60%
2021/03/25	0.1	51.80	0	0.00	51.70	0.1	2,929	0.00%
2021/03/24	1.1	52.85	0	0.00	52.90	1.1	2,946	0.04%
2021/03/22	2	55.75	3	55.80	54.60	-1	2,936	-0.03%
2021/03/19	21	53.71	1	53.00	53.00	20	2,971	0.67%
2021/03/18	13	51.30	8	51.84	52.50	5	3,079	0.16%
2021/03/17	2	50.35	3	50.03	50.40	-1	3,108	-0.03%
2021/03/16	0	0.00	1	49.40	49.25	-1	3,083	-0.03%
2021/03/15	2	49.70	0	0.00	49.95	2	3,075	0.07%
2021/03/12	0	0.00	12.3	48.44	48.55	-12.3	2,987	-0.41%
2021/03/11	17	47.76	2	47.80	47.80	15	2,938	0.51%
2021/03/10	19.1	47.56	18	47.54	47.90	1.1	2,887	0.04%
2021/03/09	0	0.00	1	46.65	47.70	-1	2,699	-0.04%
2021/03/08	0	0.00	1	44.40	44.60	-1	2,633	-0.04%
2021/03/05	6	44.06	5	43.70	43.85	1	2,612	0.04%
2021/03/04	4	43.74	0	0.00	43.80	4	2,610	0.15%
2021/03/03	2	44.23	10	45.04	44.20	-8	2,577	-0.31%
2021/03/02	18	46.68	5	46.42	44.85	13	2,542	0.51%
2021/02/26	16	45.11	9	44.12	45.35	7	2,354	0.30%
2021/02/25	2	42.08	5	41.75	41.85	-3	2,235	-0.13%
2021/02/24	4	41.26	0	0.00	40.95	4	2,219	0.18%
2021/02/23	3	41.85	3	42.40	41.75	0	2,228	0.00%
2021/02/22	1	42.40	6	41.84	42.15	-5	2,221	-0.23%
2021/02/19	1	39.95	1	40.35	39.95	0	2,170	0.00%
2021/02/18	0	0.00	3	40.40	40.05	-3	2,177	-0.14%
2021/02/17	0	0.00	4	39.55	40.00	-4	2,165	-0.18%
2021/02/05	5	38.36	0	0.00	38.40	5	2,156	0.23%
2021/02/02	0	0.00	1	38.75	38.75	-1	2,260	-0.04%
2021/02/01	9	37.24	0	0.00	37.40	9	2,314	0.39%
2021/01/29	1	38.45	0	0.00	38.05	1	2,314	0.04%
2021/01/28	1	38.75	0	0.00	39.00	1	2,339	0.04%
2021/01/27	1	39.15	0	0.00	39.15	1	2,382	0.04%
2021/01/26	0	0.00	1	39.85	39.85	-1	2,383	-0.04%
2021/01/22	0	0.00	2	39.00	39.20	-2	2,378	-0.08%
2021/01/21	2	38.45	1	38.95	38.15	1	2,382	0.04%
2021/01/20	3	38.23	1	39.10	37.95	2	2,382	0.08%
2021/01/19	0	0.00	2	38.63	38.85	-2	2,363	-0.08%
2021/01/18	3	37.42	0	0.00	38.40	3	2,396	0.13%
2021/01/15	3	37.98	0	0.00	38.00	3	2,405	0.12%
2021/01/12	1	39.00	0	0.00	39.20	1	2,393	0.04%
2021/01/04	0	0.00	9	41.05	41.45	-9	2,475	-0.36%
2020/12/30	0	0.00	16	41.68	41.20	-16	2,452	-0.65%
2020/12/29	3	42.73	0	0.00	42.20	3	2,434	0.12%
2020/12/28	2	42.68	0	0.00	43.00	2	2,328	0.09%
2020/12/25	0	0.00	1	40.15	40.15	-1	2,230	-0.04%
2020/12/24	0	0.00	1	40.05	39.85	-1	2,223	-0.04%
2020/12/22	2	40.58	7	40.86	39.80	-5	2,246	-0.22%
2020/12/21	2	42.95	4.1	42.08	42.15	-2.1	2,215	-0.09%
2020/12/18	24	42.31	11	40.49	40.35	13	2,150	0.60%
2020/12/17	5	41.20	2	41.65	41.10	3	2,137	0.14%
2020/12/16	11	41.97	0	41.90	42.00	11	2,156	0.51%
2020/12/15	7	41.93	8	41.73	42.00	-1	2,118	-0.05%
2020/12/14	5	41.13	4	40.08	41.40	1	2,018	0.05%
2020/12/10	1	38.95	50	38.13	37.95	-49	1,800	-2.72%
2020/12/09	2	37.15	14	37.60	37.70	-12	1,794	-0.67%
2020/12/08	0	0.00	6	36.47	36.50	-6	1,810	-0.33%
2020/12/07	5	35.43	0	0.00	35.50	5	1,841	0.27%
2020/12/04	2	36.50	9	36.50	36.60	-7	1,898	-0.37%
2020/12/03	2	35.60	3	36.05	35.80	-1	1,960	-0.05%
2020/12/02	1	36.00	3	35.72	35.60	-2	2,039	-0.10%
2020/12/01	5	36.25	0	0.00	36.30	5	2,119	0.24%
2020/11/30	55	36.91	1	37.00	36.80	54	2,227	2.42%
2020/11/26	0	0.00	3	37.02	37.00	-3	2,493	-0.12%
2020/11/25	2	36.50	1	36.80	36.55	1	2,628	0.04%
2020/11/24	0	0.00	1	37.40	36.90	-1	2,647	-0.04%
2020/11/23	0	0.00	31	37.84	37.75	-31	2,620	-1.18%
2020/11/18	0	0.00	2	38.03	38.20	-2	2,565	-0.08%
2020/11/17	32	37.19	0	0.00	37.80	32	2,547	1.26%
2020/11/16	2	37.38	0	0.00	37.70	2	2,553	0.08%
2020/11/13	0	0.00	3	37.15	37.10	-3	2,552	-0.12%
2020/11/12	2	38.00	0	0.00	37.35	2	2,561	0.08%
2020/11/11	0	0.00	14	37.25	37.65	-14	2,574	-0.54%
2020/11/10	3	39.00	1	39.95	38.15	2	2,557	0.08%
2020/11/09	2	40.73	6	40.04	40.00	-4	2,494	-0.16%
2020/11/06	0	0.00	1	38.55	38.35	-1	2,430	-0.04%
2020/11/05	4	39.03	1	39.55	38.60	3	2,459	0.12%
2020/11/04	1	39.20	2	39.50	39.20	-1	2,474	-0.04%
2020/11/03	0	0.00	2	38.85	38.60	-2	2,437	-0.08%
2020/11/02	2	37.78	0	0.00	38.70	2	2,442	0.08%
2020/10/30	6	38.79	5	38.97	38.40	1	2,438	0.04%
2020/10/29	2	37.83	4	38.20	38.90	-2	2,433	-0.08%
2020/10/28	0	0.00	2	39.05	38.15	-2	2,442	-0.08%
2020/10/27	0	0.00	1	38.25	38.40	-1	2,432	-0.04%
2020/10/26	1	38.70	4	38.70	38.10	-3	2,435	-0.12%
2020/10/20	4	38.15	3	37.93	38.25	1	2,388	0.04%
2020/10/19	2	37.38	9	37.61	38.20	-7	2,363	-0.30%
2020/10/16	2	36.33	1	37.50	36.10	1	2,322	0.04%
2020/10/15	3	36.80	0	0.00	36.95	3	2,312	0.13%
2020/10/14	2	37.83	4	37.55	37.85	-2	2,283	-0.09%
2020/10/13	3	36.65	5	36.51	36.65	-2	2,239	-0.09%
2020/10/07	0	0.00	2	36.05	35.95	-2	2,198	-0.09%
2020/10/05	0	0.00	4	35.28	35.65	-4	2,244	-0.18%
2020/09/30	1	33.45	4	34.66	34.95	-3	2,258	-0.13%
2020/09/28	5	33.46	9	33.86	34.20	-4	2,305	-0.17%
2020/09/25	4	33.04	13	34.82	33.35	-9	2,399	-0.38%
2020/09/24	6	33.46	1	34.10	34.00	5	2,519	0.20%
2020/09/23	5	33.93	3	34.77	33.80	2	2,552	0.08%
2020/09/22	1	35.30	2	34.90	35.40	-1	2,535	-0.04%
2020/09/21	6	35.01	3	35.00	35.65	3	2,507	0.12%
2020/09/18	2	34.15	0	0.00	34.20	2	2,482	0.08%
2020/09/17	0	0.00	3	35.00	34.30	-3	2,477	-0.12%
2020/09/16	0	0.00	9	35.16	34.70	-9	2,459	-0.37%
2020/09/15	1	35.65	6	35.58	35.55	-5	2,440	-0.20%
2020/09/14	2	35.13	9	35.84	35.80	-7	2,439	-0.29%
2020/09/11	6	37.02	0	0.00	36.30	6	2,413	0.25%
2020/09/10	1	38.50	6	37.73	37.85	-5	2,393	-0.21%
2020/09/09	7	38.46	0	0.00	38.20	7	2,359	0.30%
2020/09/08	2	37.78	2	37.85	38.00	0	2,298	0.00%
2020/09/07	13	39.38	13	38.99	38.75	0	2,230	0.00%
2020/09/04	11	38.15	13	38.94	40.10	-2	2,151	-0.09%
2020/09/03	3	38.48	3	38.32	38.05	0	2,068	0.00%
2020/09/02	2	35.03	18.5	36.08	36.25	-16.5	1,953	-0.84%
2020/09/01	44	35.30	12	35.15	34.40	32	1,871	1.71%
2020/08/31	3	35.53	18	34.23	35.75	-15	1,684	-0.89%
2020/08/28	3	32.50	15	32.28	32.50	-12	1,537	-0.78%
2020/08/27	10	31.56	0	0.00	31.45	10	1,493	0.67%
2020/08/26	0	0.00	1	31.75	31.80	-1	1,498	-0.07%
2020/08/25	2	32.20	9	31.80	31.70	-7	1,549	-0.45%
2020/08/24	0	0.00	1.1	31.39	31.25	-1.1	1,615	-0.07%
2020/08/21	4	30.80	3	30.85	31.00	1	1,626	0.06%
2020/08/20	16	30.17	1	30.30	30.30	15	1,620	0.93%
2020/08/19	5	31.50	0	0.00	31.20	5	1,607	0.31%
2020/08/18	1	31.80	2	32.48	32.00	-1	1,607	-0.06%
2020/08/17	1	32.00	8	31.93	32.00	-7	1,602	-0.44%
2020/08/14	0	0.00	14	31.55	31.55	-14	1,590	-0.88%
2020/08/13	0	0.00	2	30.85	31.00	-2	1,578	-0.13%
2020/08/11	3	30.50	3	32.15	30.90	0	1,578	0.00%
2020/08/10	7	31.65	2	32.03	31.90	5	1,540	0.32%
2020/08/07	0	0.00	4	30.70	30.70	-4	1,488	-0.27%
2020/08/06	0	0.00	4	30.25	30.20	-4	1,476	-0.27%
2020/08/03	0	0.00	2	29.50	28.50	-2	1,445	-0.14%
2020/07/31	1	29.10	0	0.00	29.10	1	1,420	0.07%
2020/07/29	1	28.60	0	0.00	28.70	1	1,390	0.07%
2020/07/28	4	28.26	0	0.00	28.20	4	1,377	0.29%
2020/07/27	5	28.68	0	0.00	28.55	5	1,359	0.37%
2020/07/24	1	28.85	0	0.00	29.00	1	1,348	0.07%
2020/07/23	4	29.20	0	0.00	29.15	4	1,340	0.30%
2020/07/16	2	27.80	0	0.00	27.85	2	1,295	0.15%
2020/07/15	0	0.00	16	27.81	27.90	-16	1,291	-1.24%
2020/07/14	7	28.59	0	0.00	28.05	7	1,283	0.55%
2020/07/13	6	28.53	0	0.00	29.00	6	1,262	0.48%
2020/07/10	6	28.93	10	29.05	28.60	-4	1,251	-0.32%
2020/07/09	0	0.00	22	31.60	30.70	-22	1,194	-1.84%
2020/07/08	0	0.00	3	31.90	31.90	-3	1,165	-0.26%
2020/07/07	2	31.60	3	31.40	31.65	-1	1,127	-0.09%
2020/07/06	4	31.71	2	32.45	31.70	2	1,093	0.18%
2020/07/03	1	30.10	5	30.24	30.55	-4	989	-0.40%
2020/07/02	0	0.00	2	28.08	28.20	-2	828	-0.24%
2020/07/01	0	0.00	15	27.40	27.50	-15	768	-1.95%
2020/06/30	1	27.40	0	0.00	27.40	1	743	0.13%
2020/06/29	2	27.43	0	0.00	27.45	2	729	0.27%
2020/06/19	0	0.00	1	27.60	27.50	-1	681	-0.15%
2020/06/18	2	27.48	1	27.50	27.50	1	667	0.15%
2020/06/17	10	26.99	2	27.25	27.25	8	642	1.24%
2020/06/11	10	26.25	0	0.00	26.25	10	581	1.72%
2020/06/04	0	0.00	1	26.05	26.10	-1	542	-0.18%
2020/06/03	0	0.00	2	26.10	26.05	-2	537	-0.37%
2020/06/02	2	26.25	3	26.28	26.20	-1	522	-0.19%
2020/06/01	0	0.00	2	26.25	26.25	-2	507	-0.39%
2020/05/29	1	26.50	0	0.00	26.50	1	456	0.22%
2020/05/28	1	24.70	3	24.42	24.10	-2	378	-0.53%
2020/05/26	3	23.90	0	0.00	23.90	3	362	0.83%
2020/05/22	1	23.70	0	0.00	23.95	1	338	0.30%
2020/05/21	0	0.00	1	24.00	24.00	-1	322	-0.31%
2020/05/20	0	0.00	1	23.50	23.50	-1	306	-0.33%
2020/05/18	0	0.00	2	23.20	23.20	-2	299	-0.67%
2020/05/13	0	0.00	1	22.45	22.45	-1	280	-0.36%
2020/05/12	2	22.20	0	0.00	22.30	2	277	0.72%
2020/05/08	1	21.70	0	0.00	21.70	1	269	0.37%
2020/05/07	0	0.00	1	22.35	22.35	-1	258	-0.39%
2020/04/27	0	0.00	1	21.25	21.40	-1	269	-0.37%
2020/04/21	1	20.55	0	0.00	20.55	1	268	0.37%
2020/04/17	0	0.00	1	21.65	21.40	-1	262	-0.38%
2020/04/16	0	0.00	2	21.38	21.45	-2	259	-0.77%
2020/04/15	0	0.00	1	21.40	21.40	-1	259	-0.39%
2020/04/14	0	0.00	1	21.30	21.30	-1	257	-0.39%
2020/04/10	0	0.00	3	20.58	20.80	-3	251	-1.19%
2020/03/30	1	18.95	0	0.00	18.90	1	240	0.42%
2020/03/27	1	19.50	1	19.25	19.25	0	238	0.00%
2020/03/26	0	0.00	2	19.05	19.10	-2	233	-0.86%
2020/03/25	0	0.00	3	18.78	18.85	-3	228	-1.31%
2020/03/24	1	18.45	0	0.00	18.30	1	228	0.44%
2020/03/20	0	0.00	1	18.50	18.20	-1	229	-0.44%
2020/03/19	1	17.55	0	0.00	17.60	1	223	0.45%
2020/03/13	4	19.68	0	0.00	20.20	4	206	1.94%
2020/03/12	3	21.60	0	0.00	21.45	3	195	1.53%
2020/03/11	0	0.00	1	22.10	22.10	-1	209	-0.48%
2020/03/10	1	21.80	2	22.05	22.05	-1	209	-0.48%
2020/03/09	1	22.25	0	0.00	22.20	1	203	0.49%
2020/03/05	1	22.65	0	0.00	22.80	1	191	0.52%
2020/02/27	0	0.00	1	22.75	22.75	-1	186	-0.54%
2020/02/24	1	22.85	3	22.85	23.00	-2	186	-1.07%
2020/02/21	0	0.00	1	23.25	23.00	-1	185	-0.54%
2020/02/19	0	0.00	1	23.15	23.15	-1	181	-0.55%
2020/02/18	1	22.70	0	0.00	22.80	1	177	0.56%
2020/02/10	3	22.73	0	0.00	23.00	3	183	1.64%
2020/02/06	0	23.20	4	23.29	23.30	-4	194	-2.06%
2020/02/04	0	0.00	1	23.10	23.10	-1	191	-0.52%
2020/02/03	5	22.79	0	0.00	22.95	5	190	2.62%
2020/01/31	1	23.20	0	0.00	23.20	1	183	0.54%
2020/01/30	3	23.08	0	0.00	22.85	3	181	1.66%
2020/01/08	1	23.80	0	0.00	23.95	1	188	0.53%
2020/01/07	1	23.85	0	0.00	23.95	1	226	0.44%
2019/12/13	1	23.95	0	0.00	23.95	1	227	0.44%
2019/12/09	1	24.30	0	0.00	24.20	1	233	0.43%
2019/12/06	0	0.00	2	24.20	24.20	-2	234	-0.85%
2019/12/03	1	23.90	0	0.00	23.95	1	227	0.44%
2019/11/21	0	0.00	2	23.90	23.90	-2	231	-0.86%
2019/11/14	2	23.70	0	0.00	23.70	2	252	0.79%
2019/11/13	2	24.00	0	0.00	23.90	2	252	0.79%
2019/11/11	2	23.88	0	0.00	23.85	2	252	0.79%
2019/11/07	3	24.13	0	0.00	24.05	3	254	1.18%
2019/11/05	6	24.03	10	23.95	24.10	-4	253	-1.58%
2019/10/31	1	23.35	0	0.00	23.35	1	254	0.39%
2019/10/24	2	23.40	0	0.00	23.40	2	260	0.77%
2019/10/23	1	23.60	0	0.00	23.55	1	262	0.38%
2019/10/17	3	23.78	0	0.00	23.85	3	305	0.98%
2019/10/16	0	0.00	1	23.70	23.80	-1	319	-0.31%
2019/10/15	10	23.80	2	23.90	23.90	8	328	2.43%
2019/10/14	2	23.35	0	0.00	23.35	2	299	0.67%
2019/10/09	1	23.45	0	0.00	23.45	1	301	0.33%
2019/10/07	5	23.45	0	0.00	23.65	5	312	1.60%
2019/10/03	0	0.00	15	23.25	23.25	-15	317	-4.72%
2019/10/01	1	23.50	0	0.00	23.50	1	319	0.31%
2019/09/27	1	23.70	0	0.00	23.50	1	321	0.31%
2019/09/26	2	23.65	0	0.00	23.65	2	321	0.62%
2019/09/25	1	23.85	0	0.00	23.85	1	321	0.31%
2019/09/23	1	23.95	0	0.00	24.00	1	326	0.31%
2019/09/18	2	23.93	0	0.00	24.05	2	331	0.60%
2019/09/17	3	23.92	0	0.00	23.90	3	334	0.90%
2019/09/16	1	24.00	0	0.00	24.15	1	334	0.30%
2019/09/11	3	24.12	4	24.25	24.05	-1	332	-0.30%
2019/09/10	1	24.40	0	0.00	24.30	1	324	0.31%
2019/09/09	1	24.40	0	0.00	24.40	1	322	0.31%
2019/09/06	1	24.15	0	0.00	24.20	1	332	0.30%
2019/09/05	0	0.00	7	23.86	24.10	-7	333	-2.10%
2019/09/04	2	23.90	4	23.85	23.90	-2	329	-0.61%
2019/09/03	0	0.00	3	23.80	23.80	-3	332	-0.90%
2019/09/02	0	0.00	1	23.80	23.70	-1	332	-0.30%
2019/08/30	0	0.00	1	23.70	23.70	-1	332	-0.30%
2019/08/28	1	23.70	0	0.00	23.65	1	339	0.29%
2019/08/26	1	23.50	0	0.00	23.70	1	340	0.29%
2019/08/23	5	23.71	0	0.00	23.70	5	339	1.47%
2019/08/22	13	23.75	0	0.00	23.65	13	337	3.85%
2019/08/13	1	23.40	0	0.00	23.40	1	328	0.30%
2019/08/08	2	23.65	0	0.00	23.65	2	331	0.60%
2019/08/07	0	0.00	1	23.30	23.35	-1	331	-0.30%
2019/08/06	1	23.00	1	23.20	23.20	0	339	0.00%
2019/08/05	1	23.15	0	0.00	23.35	1	360	0.28%
2019/07/24	0	0.00	4	24.05	23.95	-4	445	-0.90%
2019/07/19	0	0.00	10	26.60	26.55	-10	422	-2.37%
2019/07/18	3	26.53	5	26.55	26.50	-2	411	-0.49%
2019/07/16	0	0.00	0.1	26.65	26.50	-0.1	408	-0.03%
2019/07/11	2	26.50	0	0.00	26.50	2	416	0.48%
2019/07/10	0	0.00	1	26.40	26.40	-1	431	-0.23%
2019/07/08	0	0.00	1	26.45	26.45	-1	491	-0.20%
2019/07/04	1	26.50	1	26.45	26.45	0	512	0.00%
2019/06/28	0	0.00	15	26.03	25.90	-15	553	-2.71%
2019/06/27	0	0.00	52	25.91	25.95	-52	558	-9.31%
2019/06/21	0	0.00	27	25.85	25.65	-27	629	-4.29%
2019/06/20	0	0.00	20	25.68	25.65	-20	630	-3.17%
2019/06/19	2	25.55	0	0.00	25.55	2	633	0.32%
2019/06/17	0	0.00	1	25.50	25.50	-1	641	-0.16%
2019/06/14	0	0.00	1	26.05	25.50	-1	646	-0.15%
2019/06/13	0	0.00	1	25.90	25.90	-1	634	-0.16%
2019/06/12	0.1	25.70	1	25.70	25.70	-0.9	639	-0.14%
2019/06/11	0	0.00	25	25.54	25.55	-25	639	-3.91%
2019/06/10	0	0.00	3	25.28	25.30	-3	639	-0.47%
2019/06/06	0	0.00	2	25.25	25.25	-2	643	-0.31%
2019/05/27	1	25.35	1	25.30	25.30	0	670	0.00%
2019/05/24	0	0.00	1	25.30	25.30	-1	680	-0.15%
2019/05/22	0	0.00	1	25.35	25.35	-1	692	-0.14%
2019/05/20	0	0.00	2	25.20	25.10	-2	698	-0.29%
2019/05/17	0	0.00	15	25.20	25.20	-15	704	-2.13%
2019/05/15	0	0.00	1	25.65	25.65	-1	702	-0.14%
2019/05/14	7	25.09	2	25.40	25.40	5	704	0.71%
2019/05/13	2	25.25	0	0.00	25.15	2	697	0.29%
2019/05/10	1	25.85	0	0.00	25.80	1	677	0.15%
2019/05/09	1	26.05	1	26.05	26.05	0	670	0.00%
2019/05/08	11	26.35	138	26.42	26.30	-127	666	-19.06%	大賣/鉅額交易
2019/05/07	1	27.30	0	0.00	27.25	1	654	0.15%
2019/05/06	13	27.42	4	27.68	27.35	9	638	1.41%
2019/05/02	3	27.95	0	0.00	28.00	3	622	0.48%
2019/04/30	0	0.00	1	28.30	27.90	-1	617	-0.16%
2019/04/25	2	28.10	0	0.00	28.10	2	596	0.34%
2019/04/24	0	0.00	2	28.10	28.10	-2	591	-0.34%
2019/04/18	0	0.00	2	27.95	27.80	-2	568	-0.35%
2019/04/17	1	27.80	0.1	27.95	27.95	0.9	563	0.16%
2019/04/16	7	27.96	30	27.95	28.10	-23	551	-4.17%
2019/04/15	99	28.57	3	28.60	28.15	96	530	18.10%
2019/04/12	1	28.00	34	27.80	27.95	-33	486	-6.79%
2019/04/11	10	27.25	0	0.00	27.60	10	464	2.16%
2019/04/10	0	0.00	1	27.30	27.30	-1	442	-0.23%
2019/04/09	61.1	27.13	0	0.00	27.30	61.1	437	13.98%
2019/04/08	10	26.80	0	0.00	26.80	10	406	2.46%
2019/04/03	0	0.00	10	26.70	26.60	-10	400	-2.50%
2019/04/02	36	26.73	10	26.60	26.60	26	394	6.59%
2019/04/01	5	26.65	1	26.65	26.75	4	385	1.04%
2019/03/29	1	26.55	1	26.65	26.65	0	377	0.00%
2019/03/28	5	26.45	0	0.00	26.50	5	372	1.34%
2019/03/27	138	26.80	1	26.65	26.60	137	361	37.94%	大買/鉅額交易
2019/03/26	0	0.00	2	25.90	26.25	-2	309	-0.65%
2019/03/07	0	0.00	10	25.70	25.85	-10	324	-3.08%
2019/03/05	0	0.00	10	25.90	25.90	-10	327	-3.05%
2019/03/04	1	26.05	2	25.95	26.00	-1	324	-0.31%
2019/01/29	1	24.95	0	0.00	24.95	1	363	0.28%
2019/01/28	0	0.00	1	25.20	25.20	-1	361	-0.28%
2019/01/11	1	24.45	0	0.00	24.40	1	420	0.24%
2019/01/10	0	0.00	2	24.20	24.35	-2	433	-0.47%
2019/01/08	1	24.55	0	0.00	24.55	1	451	0.22%
2019/01/07	0	0.00	2	24.48	24.50	-2	470	-0.43%
2019/01/04	2	24.13	0	0.00	24.35	2	482	0.41%
2019/01/03	2	24.40	0	0.00	24.30	2	507	0.39%
2018/12/28	2	24.35	0	0.00	24.40	2	517	0.39%
2018/12/26	1	24.35	0	0.00	24.30	1	543	0.18%
2018/12/25	4	24.36	0	0.00	24.35	4	553	0.72%
2018/12/22	1	24.55	1	24.55	24.55	0	619	0.00%
2018/12/21	2	24.68	0	0.00	24.65	2	626	0.32%
2018/12/20	4	24.73	0	0.00	24.50	4	629	0.64%
2018/12/18	3	24.98	0	0.00	25.00	3	642	0.47%
2018/12/13	2	25.18	0	0.00	25.25	2	695	0.29%
2018/12/12	0	0.00	2	25.13	25.10	-2	704	-0.28%
2018/12/11	0	0.00	5	25.13	25.00	-5	741	-0.67%
2018/12/10	3	24.40	2	24.65	24.95	1	756	0.13%
2018/12/07	2	24.40	3	24.50	24.45	-1	773	-0.13%
2018/12/06	3	24.50	0	0.00	24.40	3	828	0.36%
2018/12/05	1	24.80	0	0.00	24.75	1	879	0.11%
2018/12/04	0	0.00	3	25.08	25.05	-3	888	-0.34%
2018/12/03	0	0.00	3	25.03	25.10	-3	894	-0.34%
2018/11/30	2	24.88	0	0.00	24.75	2	885	0.23%
2018/11/29	0	0.00	2	24.83	24.85	-2	881	-0.23%
2018/11/28	2	24.60	2	24.50	24.55	0	877	0.00%
2018/11/27	0	0.00	2	24.48	24.45	-2	876	-0.23%
2018/11/26	3	24.43	0	0.00	24.40	3	878	0.34%
2018/11/23	3	24.33	0	0.00	24.25	3	882	0.34%
2018/11/22	2	24.53	0	0.00	24.45	2	880	0.23%
2018/11/21	1	24.80	3	24.77	24.80	-2	877	-0.23%
2018/11/20	1	25.00	2	24.98	24.90	-1	884	-0.11%
2018/11/19	0	0.00	1	25.10	24.95	-1	884	-0.11%
2018/11/16	2	24.60	0	0.00	24.65	2	882	0.23%
2018/11/14	0	0.00	1	24.50	24.50	-1	874	-0.11%
2018/11/13	2	24.23	1	24.30	24.50	1	874	0.11%
2018/11/12	5	24.74	0	0.00	24.70	5	866	0.58%
2018/11/09	4	24.74	0	0.00	25.10	4	859	0.47%
2018/11/08	4	24.70	0	0.00	24.60	4	856	0.47%
2018/11/07	5	24.67	2	25.20	24.55	3	854	0.35%
2018/11/06	2	24.98	0	0.00	24.90	2	818	0.24%
2018/11/05	0	0.00	1	25.40	25.40	-1	829	-0.12%
2018/11/02	0	0.00	1	25.25	25.25	-1	837	-0.12%
2018/11/01	1	24.85	1	25.20	24.85	0	845	0.00%
2018/10/31	0	0.00	2	25.05	25.10	-2	850	-0.24%
2018/10/30	2	24.65	2	24.65	24.60	0	850	0.00%
2018/10/29	3	24.78	1	24.75	24.70	2	848	0.24%
2018/10/26	2	24.78	2	25.18	24.70	0	849	0.00%
2018/10/25	6	24.50	1	25.10	24.85	5	840	0.60%
2018/10/24	5	24.97	0	0.00	25.10	5	847	0.59%
2018/10/23	5	25.36	2	25.40	25.30	3	837	0.36%
2018/10/22	2	26.25	2	26.20	26.10	0	832	0.00%
2018/10/19	5	25.63	3.1	25.97	26.10	1.9	820	0.24%
2018/10/18	1	25.65	1	25.65	25.75	0	810	0.00%
2018/10/17	1	24.95	1	25.65	24.95	0	796	0.00%
2018/10/16	1	25.50	8	25.47	25.50	-7	783	-0.89%
2018/10/15	16	25.27	3	25.20	25.20	13	771	1.68%
2018/10/12	3	24.40	0	0.00	24.40	3	754	0.40%
2018/10/11	22	23.63	1	23.75	23.50	21	746	2.81%
2018/10/09	2	25.43	0	0.00	25.30	2	722	0.28%
2018/10/05	14	25.25	0	0.00	25.25	14	715	1.96%
2018/10/04	7	26.09	0	0.00	25.95	7	700	1.00%
2018/10/03	1	26.65	0	0.00	26.55	1	697	0.14%
2018/10/02	5	26.77	1	26.70	26.70	4	707	0.57%
2018/10/01	2	26.63	2	26.83	27.00	0	693	0.00%
2018/09/28	0	0.00	1	25.90	25.80	-1	652	-0.15%
2018/09/25	1	25.25	0	0.00	25.50	1	645	0.15%
2018/09/21	1	25.15	2	24.95	24.95	-1	634	-0.16%
2018/09/20	1	25.05	0	0.00	25.00	1	626	0.16%
2018/09/19	8	25.35	12	25.67	25.35	-4	619	-0.65%
2018/09/17	1	27.10	0	0.00	26.50	1	587	0.17%
2018/09/14	0	0.00	31	26.40	26.55	-31	547	-5.67%
2018/09/13	32	25.87	5	25.95	26.00	27	512	5.27%
2018/09/12	8	25.71	9	25.74	25.65	-1	491	-0.20%
2018/09/11	3	25.30	5	25.27	25.40	-2	436	-0.46%
2018/08/21	0	0.00	20	24.05	24.15	-20	375	-5.33%
2018/08/15	3	23.95	0	0.00	24.00	3	372	0.81%
2018/08/10	0	0.00	2	24.65	24.60	-2	351	-0.57%
2018/08/09	0	0.00	2	24.80	24.85	-2	342	-0.58%
2018/08/08	0	0.00	22	24.42	24.55	-22	332	-6.61%
2018/08/07	2	24.40	0	0.00	24.20	2	322	0.62%
2018/07/31	9	24.14	6	24.06	24.05	3	327	0.92%
2018/07/19	0	23.50	0	0.00	23.50	0	318	0.00%
2018/07/11	1	22.40	0	0.00	23.00	1	365	0.27%
2018/06/27	1	25.00	0	0.00	24.50	1	536	0.19%
2018/06/20	0	0.00	1	23.95	23.95	-1	656	-0.15%
2018/06/11	1	24.10	0	0.00	24.15	1	648	0.15%
2018/06/07	1	24.25	0	0.00	24.20	1	646	0.15%
2018/06/06	0	24.15	0	0.00	24.20	0	645	0.00%
2018/05/10	0	0.00	1	23.65	23.70	-1	648	-0.15%
2018/05/08	10	23.85	0	0.00	23.80	10	650	1.54%
2018/05/03	0	0.00	0	23.30	23.10	0	647	0.00%
2018/04/24	0	0.00	0	23.20	23.00	0	661	0.00%
2018/04/12	0	0.00	22	24.97	24.95	-22	596	-3.69%
2018/04/11	2	24.83	1	24.75	25.30	1	596	0.17%
2018/04/10	3	24.90	3	24.90	24.90	0	573	0.00%
2018/04/03	0	0.00	7	25.35	25.35	-7	540	-1.29%
2018/04/02	3	24.70	0	0.00	24.50	3	507	0.59%
2018/03/31	25	24.93	2	25.18	24.85	23	501	4.59%
2018/03/30	6	25.25	0	0.00	25.05	6	493	1.22%
2018/03/29	3	25.00	2	25.20	25.40	1	453	0.21%
2018/03/28	2	24.25	3	24.07	24.10	-1	382	-0.26%
2018/03/12	1	22.90	1	22.80	22.80	0	342	0.00%
2018/02/23	1	22.90	0	0.00	22.90	1	437	0.23%
2018/02/22	2	22.88	0	0.00	22.90	2	455	0.44%
2018/02/06	6	22.50	0	0.00	21.80	6	472	1.27%
2018/01/25	0	0.00	3	23.65	23.60	-3	570	-0.53%
2018/01/24	1	23.70	1	23.65	23.65	0	582	0.00%
2018/01/23	0	0.00	3	23.65	23.65	-3	588	-0.51%
2018/01/12	1	23.70	0	0.00	23.40	1	659	0.15%
2018/01/03	0	0.00	1	23.70	23.70	-1	691	-0.14%