全漢 (3015)-新加坡商瑞銀券商分點個股進出

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

全漢

(3015)

可現股當沖

股價
61.0
漲跌
▼3.8
漲幅
-5.86%
成交量
6,875張
產業
上市電子零組件類股
204人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

全漢 (3015)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/22	200	65.22	310	66.66	64.80	-110	1,378	-7.98%	大買/大賣/鉅額交易
2024/04/19	228	66.26	304	66.98	68.40	-76	1,171	-6.49%	大買/大賣/
2024/04/18	217	62.82	134	62.81	62.20	83	932	8.90%	大買/大賣/
2024/04/17	69	59.88	61	59.62	60.80	8	840	0.95%
2024/04/16	85	58.16	92	58.96	57.70	-7	811	-0.86%
2024/04/15	162	61.61	263	62.30	60.50	-101	794	-12.72%	大買/大賣/鉅額交易
2024/04/12	75	59.72	60	59.26	60.20	15	691	2.17%
2024/04/11	31	59.23	113	59.06	58.40	-82	680	-12.05%	大賣/
2024/04/10	87	61.03	322	61.19	60.40	-235	668	-35.17%	大賣/鉅額交易
2024/04/09	161	60.76	545	61.00	60.80	-384	609	-62.96%	大買/大賣/鉅額交易
2024/04/08	21	58.14	31	58.32	58.10	-10	510	-1.96%
2024/04/03	67	57.62	89	59.08	58.70	-22	504	-4.36%
2024/04/02	18	57.98	17	57.94	58.00	1	477	0.21%
2024/04/01	13	58.64	15	58.80	58.10	-2	466	-0.43%
2024/03/29	89	60.20	173	60.63	59.40	-84	446	-18.81%	大賣/
2024/03/28	21	56.84	23	56.26	56.90	-2	369	-0.54%
2024/03/27	3	55.27	25	55.11	55.50	-22	358	-6.14%
2024/03/26	9	56.16	10	56.01	55.50	-1	355	-0.28%
2024/03/25	19	55.49	36	55.49	55.40	-17	352	-4.82%
2024/03/22	3	56.40	5	56.76	56.40	-2	350	-0.57%
2024/03/21	9	55.79	39	55.95	56.20	-30	349	-8.58%
2024/03/20	5	55.66	51	55.84	55.80	-46	351	-13.08%
2024/03/19	43	56.46	11	56.49	56.50	32	347	9.20%
2024/03/18	0	0.00	2	55.95	55.90	-2	346	-0.58%
2024/03/15	2	56.30	70	56.24	55.50	-68	346	-19.64%
2024/03/14	3	57.40	12	57.63	57.50	-9	338	-2.66%
2024/03/13	50	57.68	59	57.68	57.60	-9	342	-2.63%
2024/03/12	0	0.00	25	57.84	58.00	-25	340	-7.35%
2024/03/11	2	56.95	9	57.23	57.30	-7	339	-2.06%
2024/03/08	50	56.58	28	56.94	56.20	22	338	6.50%
2024/03/07	19	59.34	46	59.11	59.00	-27	327	-8.25%
2024/03/06	14	58.41	6	58.42	58.90	8	320	2.50%
2024/03/05	31	56.97	21	57.41	57.20	10	315	3.17%
2024/03/04	10	56.40	17	56.49	56.50	-7	310	-2.25%
2024/03/01	9	56.10	8	56.06	56.10	1	309	0.32%
2024/02/29	64	55.38	24	55.27	55.90	40	306	13.05%
2024/02/27	20	54.12	15	54.21	54.20	5	300	1.66%
2024/02/26	10	54.34	6	54.47	54.50	4	301	1.33%
2024/02/23	13	54.80	10	54.81	54.30	3	302	0.99%
2024/02/22	13	55.15	12	55.37	55.10	1	303	0.33%
2024/02/21	35	55.04	9	55.14	54.90	26	302	8.59%
2024/02/20	34	55.45	5	55.64	55.60	29	298	9.71%
2024/02/19	84	55.49	10	55.50	55.20	74	295	25.06%
2024/02/16	149	54.35	22	54.46	54.50	127	294	43.20%	大買/鉅額交易
2024/02/15	52	53.24	7	52.94	53.10	45	279	16.11%
2024/02/05	2	52.40	6	52.38	52.40	-4	269	-1.48%
2024/02/02	17	52.15	130	52.17	52.40	-113	270	-41.84%	大賣/鉅額交易
2024/02/01	5	52.02	0	0.00	52.10	5	266	1.88%
2024/01/31	15	52.13	0	0.00	51.90	15	269	5.57%
2024/01/30	5	51.76	8	52.05	52.50	-3	289	-1.04%
2024/01/29	14	51.53	4	51.80	51.80	10	286	3.48%
2024/01/26	11	51.80	0	0.00	51.90	11	288	3.81%
2024/01/25	7	51.70	0	0.00	51.50	7	289	2.42%
2024/01/24	0	0.00	3	51.80	51.80	-3	289	-1.04%
2024/01/23	1	51.40	0	0.00	51.50	1	288	0.35%
2024/01/22	0	0.00	2	51.60	51.50	-2	289	-0.69%
2024/01/19	0	0.00	3	51.10	51.50	-3	288	-1.04%
2024/01/18	4	51.05	10	51.30	51.30	-6	288	-2.08%
2024/01/17	6	50.80	15	50.91	51.10	-9	287	-3.13%
2024/01/16	10	51.48	1	51.40	51.20	9	288	3.12%
2024/01/15	7	52.23	3	52.10	51.90	4	288	1.39%
2024/01/12	0	0.00	6	52.30	52.30	-6	290	-2.06%
2024/01/11	8	51.40	3	51.70	51.70	5	287	1.74%
2024/01/10	10	51.49	3	51.53	51.70	7	291	2.40%
2024/01/09	1	51.30	35	51.24	51.80	-34	293	-11.58%
2024/01/08	42	51.60	14	51.74	51.40	28	288	9.70%
2024/01/05	1	51.70	30	51.59	52.20	-29	283	-10.23%
2024/01/04	2	51.10	12	51.37	51.40	-10	275	-3.64%
2024/01/03	0	0.00	4	50.85	50.80	-4	273	-1.46%
2023/12/28	4	51.25	19	51.09	51.30	-15	272	-5.49%
2023/12/26	1	51.10	2	51.10	51.10	-1	272	-0.37%
2023/12/25	0	0.00	4	51.70	51.10	-4	271	-1.47%
2023/12/22	0	0.00	3	51.97	51.90	-3	269	-1.11%
2023/12/21	1	52.00	3	52.03	52.00	-2	269	-0.74%
2023/12/20	0	0.00	3	52.27	52.50	-3	269	-1.11%
2023/12/19	2	52.00	4	52.18	52.30	-2	269	-0.74%
2023/12/18	1	53.10	0	0.00	52.90	1	269	0.37%
2023/12/15	20	52.85	0	0.00	52.70	20	270	7.39%
2023/12/14	42	52.55	2	52.50	52.50	40	267	14.97%
2023/12/13	39	52.24	0	0.00	52.50	39	264	14.75%
2023/12/12	12	52.14	0	0.00	52.10	12	264	4.54%
2023/12/11	4	51.90	16	51.90	52.20	-12	262	-4.56%
2023/12/08	1	52.40	72	52.04	51.90	-71	262	-27.05%
2023/12/07	7	53.00	54	52.95	52.80	-47	259	-18.11%
2023/12/06	1	52.60	15	52.54	52.70	-14	258	-5.41%
2023/12/05	0	0.00	4	52.73	52.70	-4	260	-1.54%
2023/12/01	0	0.00	2	52.40	52.20	-2	257	-0.78%
2023/11/30	0	0.00	8	52.49	52.20	-8	255	-3.13%
2023/11/29	0	0.00	1	51.90	52.10	-1	248	-0.40%
2023/11/28	2	51.80	0	0.00	51.90	2	247	0.81%
2023/11/27	5.1	51.92	3	51.70	51.70	2.1	248	0.86%
2023/11/24	1	51.90	0	0.00	51.90	1	248	0.40%
2023/11/23	1	52.00	9	51.80	51.90	-8	250	-3.20%
2023/11/22	0	0.00	2	51.95	51.90	-2	260	-0.77%
2023/11/21	1	51.60	0	0.00	51.70	1	275	0.36%
2023/11/20	0	0.00	2	51.45	51.50	-2	279	-0.72%
2023/11/17	7	51.63	0	0.00	51.50	7	283	2.47%
2023/11/16	11	51.66	0	0.00	51.60	11	288	3.81%
2023/11/15	88	51.88	0	0.00	51.50	88	291	30.15%
2023/11/14	11	51.35	21	51.42	51.40	-10	288	-3.47%
2023/11/13	1	51.50	6	51.48	51.30	-5	284	-1.76%
2023/11/10	3	51.00	1	51.00	51.20	2	283	0.71%
2023/11/09	2	51.10	8	51.06	51.30	-6	289	-2.07%
2023/11/08	24	51.50	6	51.22	51.30	18	290	6.20%
2023/11/07	84	51.73	15	51.81	51.60	69	289	23.83%
2023/11/06	4	49.70	49	49.70	49.65	-45	270	-16.62%
2023/11/03	0	0.00	31	49.30	49.10	-31	269	-11.52%
2023/11/02	3	48.83	33	48.79	48.75	-30	269	-11.13%
2023/11/01	2	47.40	20	48.00	48.10	-18	275	-6.52%
2023/10/31	0	0.00	31	47.76	47.75	-31	275	-11.24%
2023/10/30	0	0.00	13	48.10	48.15	-13	279	-4.64%
2023/10/27	0	0.00	8	48.10	48.05	-8	285	-2.80%
2023/10/26	0	0.00	35	48.13	48.00	-35	292	-11.96%
2023/10/25	0	0.00	20	48.42	48.45	-20	293	-6.82%
2023/10/24	0	0.00	55	47.93	48.05	-55	295	-18.63%
2023/10/23	0	0.00	37	48.32	48.25	-37	293	-12.61%
2023/10/20	0	0.00	53	48.48	48.55	-53	293	-18.07%
2023/10/19	0	0.00	13	48.92	49.10	-13	295	-4.41%
2023/10/18	5	48.70	115	48.81	48.70	-110	295	-37.19%	大賣/鉅額交易
2023/10/17	0	0.00	18	49.66	49.60	-18	291	-6.17%
2023/10/16	1	50.10	4	49.85	50.00	-3	296	-1.01%
2023/10/13	14	50.01	1	50.20	50.00	13	300	4.32%
2023/10/12	17	49.91	22	49.87	49.85	-5	305	-1.64%
2023/10/11	0	0.00	76	49.59	49.45	-76	309	-24.52%
2023/10/06	6	49.50	0	0.00	49.60	6	316	1.89%
2023/10/05	23	49.32	2	49.23	49.40	21	332	6.31%
2023/10/04	11	49.19	6	49.10	49.25	5	343	1.46%
2023/10/03	10	49.49	12	49.51	49.60	-2	358	-0.56%
2023/10/02	21	49.77	6	49.64	49.90	15	376	3.98%
2023/09/28	10	49.47	0	0.00	49.60	10	418	2.39%
2023/09/27	6	49.25	0	0.00	49.30	6	473	1.27%
2023/09/26	13	49.18	3	49.15	49.20	10	482	2.07%
2023/09/25	1	48.90	0	0.00	49.00	1	490	0.20%
2023/09/22	1	49.05	1	49.10	49.10	0	493	0.00%
2023/09/21	0	0.00	29	49.01	49.10	-29	496	-5.84%
2023/09/20	0	0.00	5	49.25	49.20	-5	500	-1.00%
2023/09/19	0	0.00	7	49.45	49.45	-7	510	-1.37%
2023/09/18	9	49.87	2	49.85	49.80	7	534	1.31%
2023/09/15	5	50.00	5	49.83	50.20	0	559	0.00%
2023/09/14	0	0.00	21	49.61	49.65	-21	578	-3.63%
2023/09/13	5	49.53	9	49.61	49.60	-4	595	-0.67%
2023/09/12	4	49.60	27	49.18	49.40	-23	603	-3.81%
2023/09/11	0	0.00	48	49.30	49.35	-48	606	-7.91%
2023/09/08	0	0.00	51	49.74	49.85	-51	610	-8.35%
2023/09/07	54	50.28	2	50.30	50.30	52	619	8.40%
2023/09/06	70	50.41	4	50.40	50.40	66	665	9.92%
2023/09/05	0	0.00	17	50.19	50.30	-17	672	-2.53%
2023/09/04	1	50.30	12	50.47	50.50	-11	676	-1.63%
2023/09/01	1	50.60	17	50.81	50.70	-16	683	-2.34%
2023/08/31	17	51.02	9	50.94	50.90	8	688	1.16%
2023/08/30	4	50.35	9	50.30	50.40	-5	693	-0.72%
2023/08/29	31	50.54	14	50.60	50.30	17	700	2.43%
2023/08/28	55	51.12	9	51.16	51.10	46	697	6.59%
2023/08/25	117	50.04	1	50.50	50.20	116	684	16.94%	大買/鉅額交易
2023/08/24	16	49.43	0	0.00	49.15	16	668	2.39%
2023/08/23	33	48.96	1	48.75	49.05	32	666	4.80%
2023/08/22	1	49.00	7	48.64	48.45	-6	667	-0.90%
2023/08/21	9	48.67	2	48.50	48.50	7	677	1.03%
2023/08/18	4	48.84	42	48.60	48.55	-38	677	-5.61%
2023/08/17	9	48.75	3	48.70	49.10	6	674	0.89%
2023/08/16	4	49.45	1	49.45	49.05	3	677	0.44%
2023/08/15	46	49.58	2	49.55	49.50	44	679	6.47%
2023/08/14	5	48.65	3	48.77	48.85	2	675	0.30%
2023/08/11	13	48.75	7	48.98	49.00	6	675	0.89%
2023/08/10	5	49.11	17	49.04	49.00	-12	674	-1.78%
2023/08/09	0	0.00	19	49.69	49.40	-19	672	-2.83%
2023/08/08	1	49.55	21	49.87	49.95	-20	671	-2.98%
2023/08/07	69	49.96	6	49.43	50.30	63	674	9.35%
2023/08/04	25	49.28	4	48.53	49.40	21	667	3.15%
2023/08/02	20	48.95	6	48.83	48.55	14	666	2.10%
2023/08/01	5	49.29	39	49.51	49.50	-34	666	-5.10%
2023/07/31	56	50.20	10	49.57	49.60	46	662	6.94%
2023/07/28	3	49.10	5	49.14	49.45	-2	658	-0.30%
2023/07/27	0	0.00	1	49.60	49.30	-1	674	-0.15%
2023/07/26	5	49.23	14	49.00	49.10	-9	677	-1.33%
2023/07/25	0	0.00	1	48.75	48.60	-1	676	-0.15%
2023/07/24	11	48.27	12	48.43	48.35	-1	681	-0.15%
2023/07/21	2	48.55	3	48.87	48.90	-1	681	-0.15%
2023/07/20	6	48.73	10	48.86	48.90	-4	685	-0.58%
2023/07/19	7	49.23	70	49.25	48.70	-63	688	-9.15%
2023/07/18	21	49.87	29	49.89	49.75	-8	691	-1.16%
2023/07/17	19	49.81	11	49.65	49.90	8	691	1.16%
2023/07/14	25	49.65	50	49.53	49.35	-25	695	-3.60%
2023/07/13	74	50.29	44	50.05	49.60	30	719	4.17%
2023/07/12	88	48.39	59	48.87	48.80	29	735	3.95%
2023/07/11	44	49.17	41	49.19	49.00	3	772	0.39%
2023/07/10	13	49.52	143	49.67	49.50	-130	766	-16.96%	大賣/鉅額交易
2023/07/07	38	51.72	47	51.97	51.10	-9	774	-1.16%
2023/07/06	177	53.45	83	53.80	53.30	94	762	12.33%	大買/
2023/07/05	307	52.32	32	52.47	53.20	275	730	37.65%	大買/鉅額交易
2023/07/04	11	49.45	8	49.48	49.60	3	679	0.44%
2023/07/03	1	47.90	6	48.04	49.10	-5	677	-0.74%
2023/06/30	8	47.74	22	47.72	48.00	-14	670	-2.09%
2023/06/29	18	48.28	31	47.89	48.10	-13	668	-1.94%
2023/06/28	100	47.97	56	47.72	48.15	44	669	6.57%
2023/06/27	16	48.35	51	48.24	47.45	-35	664	-5.27%
2023/06/26	35	48.93	116	48.72	48.50	-81	654	-12.38%	大賣/
2023/06/21	84	52.58	37	52.20	52.50	47	628	7.47%
2023/06/20	6	53.00	41	52.53	52.50	-35	605	-5.78%
2023/06/19	144	52.61	8	52.65	52.70	136	586	23.21%	大買/鉅額交易
2023/06/16	26	52.31	2	52.20	52.20	24	574	4.18%
2023/06/15	63	51.98	5	51.72	52.00	58	568	10.20%
2023/06/14	45	52.07	3	51.97	51.90	42	563	7.46%
2023/06/13	60	51.54	11	51.36	51.70	49	560	8.74%
2023/06/12	25	52.37	103	51.83	51.00	-78	557	-14.00%	大賣/
2023/06/09	50	51.55	7	51.27	51.80	43	518	8.29%
2023/06/08	9	50.72	6	50.87	50.70	3	519	0.58%
2023/06/07	25	51.69	28	51.47	51.40	-3	516	-0.58%
2023/06/06	23	51.20	17	51.12	51.40	6	513	1.17%
2023/06/05	31	51.00	5	50.96	51.00	26	510	5.09%
2023/06/02	22	50.33	1	50.40	50.30	21	504	4.16%
2023/06/01	8	49.86	1	50.00	49.95	7	496	1.41%
2023/05/31	3	49.58	5	49.75	49.80	-2	495	-0.40%
2023/05/30	0	0.00	24	49.48	49.40	-24	493	-4.86%
2023/05/29	0	0.00	3	49.87	49.85	-3	491	-0.61%
2023/05/26	5	50.00	16	50.55	49.95	-11	488	-2.25%
2023/05/25	27	50.20	17	50.69	50.70	10	482	2.07%
2023/05/24	44	49.59	15	49.56	49.75	29	468	6.19%
2023/05/23	1	49.40	11	49.40	49.55	-10	464	-2.15%
2023/05/22	4	49.40	8	49.51	49.35	-4	462	-0.87%
2023/05/19	3	48.90	21	48.76	48.85	-18	457	-3.93%
2023/05/18	5	48.25	0	0.00	48.60	5	454	1.10%
2023/05/17	19	48.12	0	0.00	48.15	19	453	4.19%
2023/05/16	8	47.89	1	47.95	47.90	7	449	1.56%
2023/05/15	3	47.80	1	48.05	48.10	2	446	0.45%
2023/05/12	18	47.77	0	0.00	48.25	18	446	4.03%
2023/05/11	0	0.00	35	48.12	47.50	-35	444	-7.88%
2023/05/10	3	48.30	9	48.38	48.30	-6	440	-1.36%
2023/05/09	1	49.15	27	48.76	48.60	-26	440	-5.90%
2023/05/08	40	49.02	4	49.16	49.40	36	439	8.19%
2023/05/05	6	48.89	0	0.00	49.10	6	433	1.38%
2023/05/04	7	48.43	9	48.43	48.60	-2	431	-0.46%
2023/05/03	9	48.99	55	48.47	48.45	-46	428	-10.73%
2023/05/02	8	50.36	0	0.00	50.60	8	410	1.95%
2023/04/28	2	49.70	9	50.02	49.90	-7	404	-1.73%
2023/04/27	10	50.06	16	50.16	49.85	-6	401	-1.49%
2023/04/26	39	49.25	0	0.00	49.75	39	394	9.89%
2023/04/25	24	48.75	14	49.13	48.75	10	388	2.57%
2023/04/24	28	49.13	18	49.03	49.25	10	383	2.61%
2023/04/21	61	48.66	12	48.96	48.50	49	379	12.90%
2023/04/20	11	49.77	9	49.99	49.45	2	369	0.54%
2023/04/19	26	49.88	35	49.74	49.70	-9	363	-2.48%
2023/04/18	66	49.93	10	49.85	49.30	56	350	15.98%
2023/04/17	22	52.24	54	52.18	51.80	-32	319	-10.01%
2023/04/14	30	51.50	11	52.55	52.50	19	290	6.53%
2023/04/13	12	49.55	16	49.47	49.70	-4	236	-1.69%
2023/04/12	27	49.95	119	50.46	49.95	-92	229	-40.10%	大賣/
2023/04/11	4	48.65	9	48.99	48.95	-5	204	-2.44%
2023/04/10	15	49.13	25	49.04	49.00	-10	197	-5.06%
2023/04/07	15	47.62	6	47.48	47.65	9	185	4.84%
2023/04/06	66	46.96	0	0.00	47.10	66	182	36.20%
2023/03/31	21	46.22	1	46.25	46.30	20	176	11.30%
2023/03/30	19	45.99	0	0.00	46.10	19	174	10.89%
2023/03/29	34	45.02	1	45.45	45.20	33	172	19.13%
2023/03/28	17	45.52	4	45.50	45.55	13	167	7.76%
2023/03/27	6	46.00	11	46.15	45.90	-5	163	-3.06%
2023/03/24	3	46.10	0	0.00	46.20	3	161	1.86%
2023/03/23	21	46.43	1	46.25	46.35	20	159	12.52%
2023/03/22	2	46.50	5	46.32	46.25	-3	157	-1.91%
2023/03/21	21	46.13	14	46.47	46.25	7	154	4.54%
2023/03/20	42	45.25	4	45.21	45.45	38	147	25.80%
2023/03/17	14	45.09	6	44.89	44.85	8	143	5.59%
2023/03/16	18	44.68	5	45.38	44.40	13	141	9.20%
2023/03/15	2	46.50	6	46.48	45.80	-4	135	-2.94%
2023/03/14	1	46.10	1	46.25	45.95	0	126	0.00%
2023/03/13	6	44.48	4	44.86	45.30	2	116	1.72%
2023/03/10	0	0.00	1	43.80	43.65	-1	104	-0.96%
2023/03/09	1	44.95	9	44.76	44.35	-8	100	-7.94%
2023/03/08	1	44.15	0	0.00	44.35	1	94	1.06%
2023/03/07	0	0.00	6	43.18	43.70	-6	89	-6.73%
2023/03/02	0	0.00	1	42.30	42.40	-1	84	-1.19%
2023/02/24	3	42.30	0	0.00	42.45	3	80	3.71%
2023/02/08	1	39.85	0	0.00	39.90	1	77	1.29%
2023/01/05	0	0.00	2	38.50	38.50	-2	75	-2.65%
2022/12/27	0	0.00	2	37.85	37.90	-2	78	-2.55%
2022/12/05	0	0.00	4	38.83	38.95	-4	88	-4.54%
2022/11/21	0	0.00	1	37.70	37.55	-1	88	-1.13%
2022/11/15	9	38.54	0	0.00	38.65	9	87	10.34%
2022/11/08	0	0.00	58	37.72	37.75	-58	86	-66.71%
2022/11/02	0	0.00	56	37.00	37.25	-56	87	-64.10%
2022/10/17	1	36.80	0	0.00	36.95	1	85	1.17%
2022/10/13	0	0.00	1	36.85	36.80	-1	83	-1.20%
2022/10/12	2	37.43	0	0.00	37.50	2	81	2.45%
2022/10/11	0	0.00	2	37.65	37.50	-2	81	-2.46%
2022/09/26	0	0.00	1	38.45	38.40	-1	84	-1.18%
2022/09/23	1	39.50	0	0.00	39.40	1	84	1.19%
2022/08/30	2	38.98	0	0.00	39.20	2	107	1.85%
2022/08/29	0	0.00	2	38.95	38.90	-2	107	-1.85%
2022/08/23	3	38.85	48	38.85	38.95	-45	105	-42.51%
2022/08/17	0	0.00	1	38.80	39.00	-1	104	-0.96%
2022/08/16	0	0.00	1	38.85	38.95	-1	104	-0.95%
2022/08/15	3	38.80	1	39.00	38.95	2	104	1.92%
2022/08/08	0	0.00	1	36.45	36.50	-1	101	-0.99%
2022/08/05	0	0.00	1	36.15	36.30	-1	101	-0.98%
2022/08/04	0	0.00	1	35.60	35.75	-1	102	-0.98%
2022/07/21	2	36.15	0	0.00	36.45	2	107	1.87%
2022/07/13	1	35.70	0	0.00	35.50	1	110	0.90%
2022/07/12	0	0.00	1	34.90	35.10	-1	110	-0.90%
2022/07/08	2	35.75	0	0.00	35.75	2	106	1.88%
2022/07/07	2	35.50	0	0.00	36.05	2	103	1.93%
2022/07/06	1	35.40	2	35.58	35.50	-1	102	-0.97%
2022/07/01	0	0.00	3	36.10	35.65	-3	119	-2.52%
2022/06/30	2	36.80	2	37.50	36.65	0	120	0.00%
2022/06/27	6	37.21	0	0.00	37.80	6	123	4.87%
2022/06/24	1	40.15	5	40.13	40.05	-4	122	-3.26%
2022/06/23	2	40.43	48	39.98	40.05	-46	117	-39.16%
2022/06/22	1	39.85	31	39.89	39.85	-30	114	-26.18%
2022/06/21	0	0.00	32	40.40	40.70	-32	113	-28.14%
2022/06/20	0	0.00	28	40.26	40.00	-28	113	-24.60%
2022/06/17	0	0.00	18	41.04	41.10	-18	112	-16.02%
2022/06/16	0	0.00	15	42.15	41.65	-15	119	-12.56%
2022/06/15	8.3	42.50	15	42.33	42.20	-6.7	123	-5.40%
2022/06/14	0	0.00	19	41.96	42.20	-19	126	-14.98%
2022/06/13	0	0.00	18	42.17	42.15	-18	128	-14.05%
2022/06/10	0	0.00	11	42.52	42.85	-11	130	-8.43%
2022/06/09	0	0.00	2	42.83	42.90	-2	137	-1.45%
2022/06/08	0	0.00	7	42.89	42.95	-7	141	-4.94%
2022/06/07	0	0.00	3	42.95	42.95	-3	141	-2.12%
2022/06/06	0	0.00	7	43.06	43.15	-7	144	-4.83%
2022/06/02	0	0.00	5	43.11	43.10	-5	149	-3.35%
2022/06/01	1	42.85	0	0.00	43.10	1	154	0.65%
2022/05/31	0	0.00	4	42.66	42.75	-4	156	-2.55%
2022/05/30	0	0.00	10	42.69	42.70	-10	160	-6.24%
2022/05/27	0	0.00	3	42.57	42.65	-3	160	-1.88%
2022/05/26	0	0.00	4	42.43	42.60	-4	161	-2.47%
2022/05/25	0	0.00	3	42.38	42.55	-3	164	-1.82%
2022/05/24	2	42.53	3	42.43	42.30	-1	169	-0.59%
2022/05/23	3	42.95	3	42.90	42.90	0	170	0.00%
2022/05/16	0	0.00	5	40.82	41.10	-5	177	-2.81%
2022/05/13	0	0.00	14	40.09	40.45	-14	178	-7.82%
2022/05/12	2	40.40	7	40.33	40.00	-5	181	-2.76%
2022/05/11	3	40.67	9	40.65	40.50	-6	181	-3.31%
2022/05/10	0	0.00	6	40.44	41.00	-6	181	-3.31%
2022/05/09	2	41.15	6	41.08	41.10	-4	181	-2.20%
2022/05/06	1	41.35	2	41.20	41.65	-1	182	-0.55%
2022/05/05	1	42.10	2	41.63	41.80	-1	183	-0.55%
2022/05/04	1	41.25	4	41.30	41.40	-3	184	-1.63%
2022/04/29	0	0.00	8	41.01	41.10	-8	189	-4.22%
2022/04/28	0	0.00	2	40.70	40.80	-2	193	-1.03%
2022/04/27	0	0.00	6	40.73	40.70	-6	196	-3.05%
2022/04/26	1	41.65	5	41.63	41.60	-4	195	-2.04%
2022/04/25	1	41.70	10	41.65	41.55	-9	197	-4.56%
2022/04/22	0	0.00	1	42.15	42.30	-1	195	-0.51%
2022/04/21	0	0.00	1	42.25	42.25	-1	201	-0.50%
2022/04/20	9	42.19	2	42.18	42.15	7	202	3.46%
2022/04/19	3	41.88	3	41.88	42.15	0	203	0.00%
2022/04/18	5	41.77	12	41.80	41.70	-7	207	-3.37%
2022/04/15	1	42.15	7	42.07	42.05	-6	207	-2.90%
2022/04/14	2	42.40	4	42.53	42.30	-2	210	-0.95%
2022/04/13	2	42.13	7	42.25	42.40	-5	213	-2.34%
2022/04/12	2	41.43	4	41.38	41.75	-2	222	-0.90%
2022/04/11	0	0.00	31	42.14	41.75	-31	224	-13.81%
2022/04/08	1	42.50	12	42.48	42.45	-11	222	-4.94%
2022/04/07	1	42.80	11	43.06	42.80	-10	237	-4.22%
2022/04/06	0	0.00	12	43.39	43.40	-12	238	-5.03%
2022/04/01	0	0.00	19	43.59	43.70	-19	237	-7.99%
2022/03/31	0	0.00	5	43.80	43.85	-5	237	-2.11%
2022/03/30	0	0.00	9	44.01	44.00	-9	235	-3.82%
2022/03/29	0	0.00	6	44.00	44.15	-6	234	-2.56%
2022/03/28	2	43.38	18	43.93	43.90	-16	234	-6.83%
2022/03/25	0	0.00	6	44.23	44.20	-6	236	-2.54%
2022/03/24	0	0.00	2	44.40	44.25	-2	235	-0.85%
2022/03/23	0	0.00	14	44.48	44.50	-14	236	-5.91%
2022/03/22	9	44.44	0	0.00	44.40	9	236	3.80%
2022/03/21	9	44.68	1	44.05	44.15	8	237	3.36%
2022/03/18	1	43.80	0	0.00	44.30	1	233	0.43%
2022/03/17	3	43.77	0	0.00	43.75	3	230	1.30%
2022/03/16	2	42.60	7	42.54	42.80	-5	228	-2.19%
2022/03/15	1	42.50	8	42.40	42.45	-7	228	-3.06%
2022/03/14	3	43.13	24	43.14	42.95	-21	229	-9.15%
2022/03/11	3	43.55	2	43.28	43.55	1	224	0.44%
2022/03/10	0	0.00	3	43.07	43.40	-3	221	-1.35%
2022/03/09	3	42.38	2	42.38	42.50	1	223	0.45%
2022/03/08	5	42.68	21	42.60	42.00	-16	223	-7.17%
2022/03/07	2	43.10	9	43.45	43.00	-7	222	-3.15%
2022/03/04	1	44.50	7	44.08	44.35	-6	221	-2.70%
2022/03/03	0	0.00	10	44.88	44.75	-10	224	-4.46%
2022/03/02	0	0.00	4	44.73	44.95	-4	224	-1.78%
2022/03/01	3	44.83	5	44.65	44.80	-2	228	-0.88%
2022/02/25	1	44.55	19	44.44	44.40	-18	232	-7.75%
2022/02/24	0	0.00	7	44.54	44.40	-7	234	-2.99%
2022/02/23	0	0.00	1	44.75	44.80	-1	231	-0.43%
2022/02/22	1	44.45	8	44.76	44.45	-7	235	-2.98%
2022/02/21	6	45.26	10	45.05	45.30	-4	234	-1.71%
2022/02/18	0	0.00	5	44.49	44.85	-5	234	-2.13%
2022/02/17	0	0.00	9	44.68	44.45	-9	242	-3.72%
2022/02/16	0	0.00	5	44.31	44.40	-5	250	-2.00%
2022/02/15	0	0.00	8	43.95	44.10	-8	254	-3.15%
2022/02/14	8	43.77	3	43.75	43.95	5	253	1.97%
2022/02/11	0	0.00	3	43.75	43.65	-3	251	-1.19%
2022/02/10	0	0.00	5	43.85	43.95	-5	256	-1.95%
2022/02/09	0	0.00	8	43.84	43.85	-8	260	-3.07%
2022/02/08	3	44.02	1	44.05	44.00	2	269	0.74%
2022/02/07	0	0.00	13	43.12	43.70	-13	271	-4.79%
2022/01/26	0	0.00	6	42.58	42.70	-6	272	-2.20%
2022/01/25	0	0.00	6	42.65	42.55	-6	273	-2.19%
2022/01/24	2	43.05	9	42.63	43.05	-7	273	-2.56%
2022/01/21	0	0.00	5	43.51	43.30	-5	272	-1.84%
2022/01/20	0	0.00	1	43.65	44.05	-1	270	-0.37%
2022/01/19	0	0.00	3	43.60	43.60	-3	269	-1.11%
2022/01/14	0	0.00	16	43.78	43.80	-16	272	-5.87%
2022/01/12	0	0.00	1	44.75	44.60	-1	269	-0.37%
2022/01/07	0	0.00	4	45.80	45.75	-4	267	-1.49%
2022/01/06	1	46.90	0	0.00	46.70	1	263	0.38%
2022/01/05	1	46.85	0	0.00	46.70	1	262	0.38%
2022/01/03	0	0.00	1	45.80	45.95	-1	255	-0.39%
2021/12/30	0	0.00	19	45.94	46.00	-19	254	-7.45%
2021/12/29	0	0.00	5	44.98	45.05	-5	237	-2.11%
2021/12/28	5	44.56	2	44.75	44.60	3	233	1.28%
2021/12/24	0	0.00	3	44.52	44.45	-3	239	-1.25%
2021/12/20	0	0.00	9	43.94	44.10	-9	249	-3.61%
2021/12/17	0	0.00	2	44.20	44.20	-2	258	-0.77%
2021/11/30	1	43.45	0	0.00	43.65	1	245	0.41%
2021/11/29	0	0.00	18	42.48	42.80	-18	244	-7.37%
2021/11/19	0	0.00	6	42.60	42.60	-6	228	-2.63%
2021/11/15	0	0.00	2	43.85	43.40	-2	220	-0.91%
2021/11/09	0	0.00	1	42.40	42.00	-1	228	-0.44%
2021/11/05	2	42.23	0	0.00	42.25	2	227	0.88%
2021/11/04	22	41.40	0	0.00	41.15	22	222	9.89%
2021/11/02	0	0.00	8	40.78	40.85	-8	222	-3.59%
2021/10/29	10	40.50	0	0.00	40.50	10	221	4.52%
2021/10/28	1	40.60	0	0.00	40.65	1	221	0.45%
2021/10/20	6	39.23	0	0.00	39.30	6	233	2.57%
2021/10/19	0	0.00	3	39.25	39.45	-3	236	-1.27%
2021/10/15	0	0.00	1	38.65	38.70	-1	245	-0.41%
2021/10/14	0	0.00	4	37.95	38.15	-4	249	-1.61%
2021/10/13	0	0.00	7	38.04	37.95	-7	255	-2.74%
2021/10/12	0	0.00	3	37.92	37.95	-3	261	-1.15%
2021/10/07	0	0.00	2	38.25	38.75	-2	269	-0.74%
2021/10/06	0	0.00	7	37.34	37.15	-7	275	-2.54%
2021/10/05	0	0.00	8	36.84	37.60	-8	279	-2.86%
2021/10/04	0	0.00	18	37.75	37.50	-18	289	-6.21%
2021/10/01	0	0.00	1	38.40	38.10	-1	292	-0.34%
2021/09/24	1	40.20	3	40.00	40.55	-2	312	-0.64%
2021/09/23	0	0.00	3	38.78	38.60	-3	308	-0.97%
2021/09/22	0	0.00	2	38.43	38.30	-2	357	-0.56%
2021/09/17	4	39.09	0	0.00	39.00	4	395	1.01%
2021/09/16	4	38.70	4	38.68	38.50	0	428	0.00%
2021/09/14	0	0.00	3	38.93	38.75	-3	460	-0.65%
2021/09/13	7	38.92	3	38.35	39.10	4	469	0.85%
2021/09/08	0	0.00	25	38.31	37.80	-25	494	-5.05%
2021/09/07	0	0.00	3	38.70	38.60	-3	501	-0.60%
2021/09/06	0	0.00	20	38.73	38.60	-20	507	-3.94%
2021/09/03	0	0.00	1	39.10	39.20	-1	509	-0.20%
2021/09/02	0	0.00	13	39.31	39.00	-13	515	-2.52%
2021/08/30	5	39.88	0	0.00	39.75	5	522	0.96%
2021/08/26	1	39.35	0	0.00	39.35	1	529	0.19%
2021/08/25	0	0.00	4	39.25	39.25	-4	538	-0.74%
2021/08/24	2	39.13	8	38.91	39.25	-6	545	-1.10%
2021/08/23	2	38.85	2	38.40	38.85	0	553	0.00%
2021/08/20	0	0.00	16	37.71	37.90	-16	563	-2.84%
2021/08/19	1	38.35	4	38.15	38.00	-3	568	-0.53%
2021/08/18	3	38.43	24	37.68	38.80	-21	572	-3.67%
2021/08/17	2	38.48	16	38.41	38.05	-14	583	-2.40%
2021/08/16	1	39.75	56	38.87	38.35	-55	588	-9.35%
2021/08/13	0	0.00	48	40.08	39.85	-48	591	-8.12%
2021/08/12	1	40.55	54	40.53	40.35	-53	596	-8.88%
2021/08/11	0	0.00	20	40.70	40.55	-20	610	-3.28%
2021/08/10	1	41.05	26	40.83	40.65	-25	628	-3.98%
2021/08/09	0	0.00	21	41.27	41.10	-21	642	-3.27%
2021/08/06	1	41.75	3	41.50	41.65	-2	666	-0.30%
2021/08/05	0	0.00	1	41.75	41.55	-1	683	-0.15%
2021/08/04	4	41.75	1	41.60	41.90	3	717	0.42%
2021/08/03	5	41.58	0	0.00	41.40	5	738	0.68%
2021/08/02	0	0.00	20	40.72	40.70	-20	748	-2.67%
2021/07/30	7	41.95	6	41.50	41.15	1	750	0.13%
2021/07/29	2	41.25	5	41.04	41.60	-3	762	-0.39%
2021/07/28	1	40.20	39	41.23	41.00	-38	775	-4.90%
2021/07/27	0	0.00	31	42.45	42.00	-31	806	-3.84%
2021/07/26	2	42.73	0	0.00	42.65	2	868	0.23%
2021/07/23	20	42.94	5	42.91	42.80	15	896	1.67%
2021/07/22	0	0.00	9	42.26	42.30	-9	914	-0.98%
2021/07/21	0	0.00	63	42.39	41.95	-63	988	-6.37%
2021/07/20	0	0.00	34	42.73	42.65	-34	1,092	-3.11%
2021/07/19	0	0.00	13	43.52	43.50	-13	1,106	-1.18%
2021/07/16	7	43.08	0	0.00	43.20	7	1,134	0.62%
2021/07/15	0	0.00	28	42.62	42.60	-28	1,160	-2.41%
2021/07/14	57	42.51	40	42.35	42.80	17	1,175	1.45%
2021/07/13	0	0.00	32	42.49	42.05	-32	1,197	-2.67%
2021/07/12	0	0.00	13	42.10	41.90	-13	1,209	-1.07%
2021/07/09	1	42.50	6	42.35	42.00	-5	1,270	-0.39%
2021/07/08	2	43.05	9	42.93	42.75	-7	1,320	-0.53%
2021/07/07	0	0.00	28	43.27	43.00	-28	1,385	-2.02%
2021/07/06	0	0.00	31	43.93	43.75	-31	1,398	-2.22%
2021/07/02	1	44.00	2	43.88	43.75	-1	1,480	-0.07%
2021/07/01	0	0.00	31	43.65	43.20	-31	1,512	-2.05%
2021/06/30	0	0.00	14	44.09	44.05	-14	1,525	-0.92%
2021/06/29	0	0.00	187	44.59	43.90	-187	1,540	-12.14%	大賣/鉅額交易
2021/06/28	0	0.00	128	48.34	48.20	-128	1,532	-8.35%	大賣/鉅額交易
2021/06/25	0	0.00	98	48.92	48.60	-98	1,605	-6.10%
2021/06/24	6	48.38	25	48.08	48.20	-19	1,588	-1.20%
2021/06/23	13	47.67	0	0.00	47.50	13	1,583	0.82%
2021/06/22	6	47.60	24	47.30	46.90	-18	1,585	-1.14%
2021/06/21	3	47.10	15	46.96	47.00	-12	1,587	-0.76%
2021/06/18	2	47.15	20	47.05	47.00	-18	1,610	-1.12%
2021/06/17	4	47.20	6	46.81	47.30	-2	1,639	-0.12%
2021/06/16	10	46.46	12	46.37	46.30	-2	1,713	-0.12%
2021/06/15	10	45.63	5	45.63	45.80	5	1,739	0.29%
2021/06/11	0	0.00	10	45.01	44.75	-10	1,766	-0.57%
2021/06/10	0	0.00	10	44.55	44.75	-10	1,792	-0.56%
2021/06/09	0	0.00	7	43.86	44.00	-7	1,802	-0.39%
2021/06/08	0	0.00	20	43.89	43.95	-20	1,812	-1.10%
2021/06/07	5	43.93	16	43.08	43.80	-11	1,825	-0.60%
2021/06/04	0	0.00	11	44.44	44.20	-11	1,841	-0.60%
2021/06/03	2	44.83	0	0.00	44.85	2	1,867	0.11%
2021/06/02	10	44.83	47	44.69	44.70	-37	1,889	-1.96%
2021/06/01	1	45.20	6	44.70	45.20	-5	1,900	-0.26%
2021/05/31	49	44.18	7	43.97	44.10	42	1,926	2.18%
2021/05/28	79	43.69	0	0.00	43.70	79	1,948	4.05%
2021/05/26	16	43.04	0	0.00	43.00	16	2,053	0.78%
2021/05/24	64	42.15	0	0.00	42.25	64	2,337	2.74%
2021/05/21	74	41.38	5	41.10	41.50	69	2,445	2.82%
2021/05/20	49	41.20	0	0.00	40.75	49	2,594	1.89%
2021/05/19	65	41.38	27	40.61	41.40	38	2,725	1.39%
2021/05/18	43	40.46	7	39.90	41.30	36	2,777	1.30%
2021/05/17	108	39.42	44	39.43	38.80	64	2,785	2.30%	大買/
2021/05/14	18	41.99	116	43.24	41.85	-98	2,776	-3.53%	大賣/
2021/05/13	71	42.31	34	41.32	42.90	37	2,757	1.34%
2021/05/12	159	43.03	59	43.58	42.30	100	2,746	3.64%	大買/
2021/05/11	49	47.11	94	47.62	46.25	-45	2,731	-1.65%
2021/05/10	12	49.90	25	49.77	49.40	-13	2,725	-0.48%
2021/05/07	54	49.29	2	48.70	49.70	52	2,747	1.89%
2021/05/06	25	49.02	39	48.59	48.90	-14	2,782	-0.50%
2021/05/05	35	49.48	23	49.52	49.15	12	2,915	0.41%
2021/05/04	78	47.73	88	48.81	48.60	-10	2,992	-0.33%
2021/05/03	10	51.15	182	50.63	49.95	-172	2,976	-5.78%	大賣/鉅額交易
2021/04/29	50	53.81	20	53.34	53.80	30	2,922	1.03%
2021/04/28	13	53.50	8	53.35	53.20	5	2,902	0.17%
2021/04/27	2	53.60	266	53.95	53.70	-264	2,900	-9.10%	大賣/鉅額交易
2021/04/26	233	54.78	4	53.40	55.80	229	2,832	8.08%	大買/鉅額交易
2021/04/23	53	52.11	0	0.00	52.30	53	2,729	1.94%
2021/04/22	10	51.33	40	52.99	51.30	-30	2,742	-1.09%
2021/04/21	73	53.35	0	0.00	52.90	73	2,734	2.67%
2021/04/20	44	52.62	0	0.00	52.40	44	2,712	1.62%
2021/04/19	0	0.00	23	52.28	51.80	-23	2,721	-0.85%
2021/04/16	0	0.00	25	52.88	52.80	-25	2,712	-0.92%
2021/04/15	1	53.10	89	52.82	53.00	-88	2,761	-3.19%
2021/04/14	67	52.67	13	51.60	52.90	54	2,704	2.00%
2021/04/13	84	53.83	0	0.00	51.60	84	2,676	3.14%
2021/04/12	55	52.68	2	52.60	52.80	53	2,676	1.98%
2021/04/09	71	52.23	0	0.00	52.70	71	2,666	2.66%
2021/04/08	71	52.61	16	52.51	52.40	55	2,642	2.08%
2021/04/07	143	51.43	11	50.97	51.70	132	2,610	5.06%	大買/鉅額交易
2021/04/06	41	50.63	0	0.00	50.70	41	2,598	1.58%
2021/03/31	0	0.00	52	50.48	50.50	-52	2,589	-2.01%
2021/03/30	43	51.30	10	50.80	51.50	33	2,603	1.27%
2021/03/29	56	49.57	0	0.00	49.50	56	2,564	2.18%
2021/03/26	12	49.03	0	0.00	49.10	12	2,591	0.46%
2021/03/25	15	48.44	0	0.00	48.60	15	2,614	0.57%
2021/03/24	16	48.41	0	0.00	48.30	16	2,660	0.60%
2021/03/23	9	48.35	51	48.82	48.20	-42	2,698	-1.56%
2021/03/22	0	0.00	67	49.32	49.15	-67	2,688	-2.49%
2021/03/19	33	50.67	17	49.99	50.00	16	2,670	0.60%
2021/03/18	47	49.03	10	48.75	49.45	37	2,606	1.42%
2021/03/17	37	49.01	0	0.00	48.60	37	2,602	1.42%
2021/03/16	12	48.36	16	48.65	48.80	-4	2,605	-0.15%
2021/03/15	54	47.72	13	47.25	48.35	41	2,609	1.57%
2021/03/12	17	47.42	0	0.00	47.50	17	2,621	0.65%
2021/03/11	1	47.05	0	0.00	47.25	1	2,669	0.04%
2021/03/10	0	0.00	69	47.00	46.60	-69	2,762	-2.50%
2021/03/09	0	0.00	97	46.47	46.90	-97	2,794	-3.47%
2021/03/08	0	0.00	47	46.48	45.75	-47	2,821	-1.67%
2021/03/05	27	47.04	20	47.02	46.50	7	2,900	0.24%
2021/03/04	1	47.70	53	47.75	47.15	-52	2,937	-1.77%
2021/03/03	0	0.00	61	47.51	47.55	-61	2,925	-2.09%
2021/03/02	0	0.00	210	48.05	47.90	-210	2,937	-7.15%	大賣/鉅額交易
2021/02/26	67	48.44	24	48.57	48.50	43	2,927	1.47%
2021/02/25	79	49.80	49	51.31	49.65	30	2,895	1.04%
2021/02/24	127	53.09	137	53.89	53.10	-10	2,821	-0.35%	大買/大賣/
2021/02/23	193	54.07	0	0.00	56.20	193	2,684	7.19%	大買/鉅額交易
2021/02/22	4	51.25	236	50.83	51.10	-232	2,584	-8.98%	大賣/鉅額交易
2021/02/19	135	47.71	2	48.38	49.20	133	2,453	5.42%	大買/鉅額交易
2021/02/18	176	43.61	18	44.73	44.75	158	2,381	6.64%	大買/鉅額交易
2021/02/17	44	42.39	3	42.58	42.80	41	2,452	1.67%
2021/02/05	1	40.95	0	0.00	41.00	1	2,480	0.04%
2021/02/04	34	41.14	1	41.15	41.20	33	2,530	1.30%
2021/02/03	72	41.63	0	0.00	41.05	72	2,801	2.57%
2021/02/02	30	41.31	0	0.00	41.45	30	2,808	1.07%
2021/02/01	40	41.28	0	0.00	41.00	40	2,822	1.42%
2021/01/29	27	41.89	27	42.44	41.85	0	2,818	0.00%
2021/01/28	158	42.54	10	42.19	42.65	148	2,790	5.30%	大買/鉅額交易
2021/01/27	1	42.60	88	42.40	42.25	-87	2,752	-3.16%
2021/01/26	60	41.00	45	41.32	41.40	15	2,617	0.57%
2021/01/25	35	39.44	10	38.43	39.65	25	2,537	0.99%
2021/01/22	6	38.08	4	37.90	38.55	2	2,530	0.08%
2021/01/21	0	0.00	41	37.86	37.65	-41	2,527	-1.62%
2021/01/20	13	38.62	118	38.23	37.90	-105	2,526	-4.16%	大賣/鉅額交易
2021/01/19	11	39.55	8	39.35	39.25	3	2,518	0.12%
2021/01/18	14	38.76	0	0.00	38.95	14	2,514	0.56%
2021/01/15	0	0.00	36	39.43	39.10	-36	2,516	-1.43%
2021/01/14	41	39.06	8	38.98	39.55	33	2,510	1.31%
2021/01/13	21	38.14	0	0.00	38.20	21	2,539	0.83%
2021/01/12	13	37.77	9	37.75	37.60	4	2,599	0.15%
2021/01/11	74	38.50	0	0.00	38.60	74	2,577	2.87%
2021/01/08	0	0.00	44	38.95	38.65	-44	2,578	-1.71%
2021/01/07	35	41.11	14	41.25	41.05	21	2,521	0.83%
2021/01/06	8	41.06	16	41.28	41.15	-8	2,527	-0.32%
2021/01/05	54	43.03	0	0.00	42.65	54	2,514	2.15%
2021/01/04	56	41.91	0	0.00	42.05	56	2,464	2.27%
2020/12/31	36	41.13	0	0.00	41.20	36	2,471	1.46%
2020/12/30	7	41.02	0	0.00	41.00	7	2,494	0.28%
2020/12/29	11	42.10	10	41.90	41.10	1	2,498	0.04%
2020/12/28	2	42.15	0	0.00	42.15	2	2,478	0.08%
2020/12/24	1	42.65	89	42.56	42.60	-88	2,453	-3.59%
2020/12/23	98	42.25	0	0.00	43.40	98	2,406	4.07%
2020/12/22	2	40.75	0	0.00	40.60	2	2,356	0.08%
2020/12/21	90	42.12	0	0.00	42.55	90	2,327	3.87%
2020/12/18	0	0.00	28	41.77	42.00	-28	2,302	-1.22%
2020/12/17	68	41.71	0	0.00	42.65	68	2,249	3.02%
2020/12/16	32	41.24	6	41.08	41.15	26	2,220	1.17%
2020/12/14	70	40.59	0	0.00	40.85	70	2,220	3.15%
2020/12/11	42	40.33	0	0.00	40.00	42	2,209	1.90%
2020/12/10	20	40.95	0	0.00	41.35	20	2,194	0.91%
2020/12/09	6	41.85	0	0.00	42.25	6	2,172	0.28%
2020/12/08	10	41.92	0	0.00	41.60	10	2,163	0.46%
2020/12/07	71	42.17	0	0.00	42.30	71	2,152	3.30%
2020/12/04	4	42.16	10	41.54	41.80	-6	2,113	-0.28%
2020/12/03	0	0.00	10	41.67	41.25	-10	2,044	-0.49%
2020/12/02	0	0.00	41	41.63	42.05	-41	2,035	-2.01%
2020/12/01	18	40.53	20	43.00	42.35	-2	2,025	-0.10%
2020/11/30	80	39.79	0	0.00	39.85	80	2,120	3.77%
2020/11/27	43	38.77	3	38.65	38.60	40	2,183	1.83%
2020/11/26	8	38.71	24	38.66	38.50	-16	2,250	-0.71%
2020/11/25	52	38.49	7	38.44	38.40	45	2,247	2.00%
2020/11/24	0	0.00	7	38.01	37.65	-7	2,240	-0.31%
2020/11/23	18	38.17	0	0.00	38.20	18	2,276	0.79%
2020/11/20	44	37.05	0	0.00	37.80	44	2,267	1.94%
2020/11/19	8	37.45	0	0.00	37.10	8	2,263	0.35%
2020/11/18	29	37.20	0	0.00	37.10	29	2,402	1.21%
2020/11/16	72	37.81	49	37.39	38.10	23	2,406	0.96%
2020/11/13	4	36.60	60	36.17	36.75	-56	2,306	-2.43%
2020/11/12	14	35.95	0	0.00	35.75	14	2,288	0.61%
2020/11/11	202	35.80	0	0.00	34.90	202	2,274	8.88%	大買/鉅額交易
2020/11/09	7	35.00	15	34.29	34.25	-8	2,081	-0.38%
2020/11/06	13	33.95	0	0.00	34.00	13	2,101	0.62%
2020/11/05	4	33.59	0	0.00	33.55	4	2,315	0.17%
2020/11/04	3	33.50	1	33.80	33.50	2	2,438	0.08%
2020/11/03	71	33.58	0	0.00	33.60	71	2,549	2.78%
2020/11/02	2	32.80	36	32.85	32.65	-34	2,767	-1.23%
2020/10/30	34	33.63	8	33.45	33.30	26	2,785	0.93%
2020/10/29	49	33.08	13	32.70	33.25	36	2,777	1.30%
2020/10/28	4	33.80	21	33.51	33.45	-17	2,775	-0.61%
2020/10/27	1	33.90	2	33.75	33.90	-1	2,770	-0.04%
2020/10/26	0	0.00	14	34.14	33.85	-14	2,764	-0.51%
2020/10/23	14	34.15	4	33.93	34.20	10	2,766	0.36%
2020/10/22	1	33.90	22	33.98	33.55	-21	2,769	-0.76%
2020/10/21	0	0.00	174	34.68	34.85	-174	2,761	-6.30%	大賣/鉅額交易
2020/10/20	225	35.04	190	34.77	35.50	35	2,725	1.28%	大買/大賣/
2020/10/19	24	33.96	35	33.95	33.80	-11	2,682	-0.41%
2020/10/16	13	34.65	0	0.00	33.75	13	2,753	0.47%
2020/10/15	14	34.21	0	0.00	34.10	14	2,874	0.49%
2020/10/14	129	34.40	0	0.00	34.30	129	2,878	4.48%	大買/鉅額交易
2020/10/13	202	33.83	0	0.00	33.95	202	2,867	7.04%	大買/鉅額交易
2020/10/12	29	33.24	4	33.93	32.95	25	2,856	0.88%
2020/10/08	0	0.00	19	34.47	34.35	-19	2,847	-0.67%
2020/10/07	37	34.47	0	0.00	34.60	37	2,829	1.31%
2020/10/06	54	33.07	0	0.00	33.65	54	2,798	1.93%
2020/10/05	1	32.20	0	0.00	32.20	1	2,785	0.04%
2020/09/30	0	0.00	9	31.78	31.90	-9	2,787	-0.32%
2020/09/28	10	31.13	0	0.00	31.50	10	2,785	0.36%
2020/09/25	13	30.34	23	30.52	30.65	-10	2,785	-0.36%
2020/09/23	2	32.18	0	0.00	31.85	2	2,759	0.07%
2020/09/21	12	33.54	0	0.00	32.90	12	2,745	0.44%
2020/09/18	18	34.03	0	0.00	33.55	18	2,729	0.66%
2020/09/17	20	33.29	0	0.00	33.30	20	2,706	0.74%
2020/09/16	11	32.98	0	0.00	32.95	11	2,698	0.41%
2020/09/15	25	32.77	0	0.00	32.85	25	2,690	0.93%
2020/09/14	27	32.05	16	31.76	32.05	11	2,678	0.41%
2020/09/11	13	31.60	0	0.00	31.60	13	2,668	0.49%
2020/09/10	11	32.45	0	0.00	32.45	11	2,647	0.42%
2020/09/09	38	32.61	15	33.20	32.75	23	2,634	0.87%
2020/09/08	82	33.25	55	33.69	32.85	27	2,613	1.03%
2020/09/07	30	33.54	182	34.78	33.65	-152	2,580	-5.89%	大賣/鉅額交易
2020/09/04	48	34.47	29	34.32	34.80	19	2,600	0.73%
2020/09/03	0	0.00	145	36.01	35.30	-145	2,569	-5.64%	大賣/鉅額交易
2020/09/02	33	33.61	53	35.61	36.10	-20	2,372	-0.84%
2020/09/01	26	33.17	54	33.71	32.85	-28	2,257	-1.24%
2020/08/31	62	33.11	0	0.00	33.00	62	2,171	2.85%
2020/08/28	14	33.30	70	33.36	32.65	-56	2,133	-2.63%
2020/08/27	26	33.02	0	0.00	33.30	26	2,090	1.24%
2020/08/26	24	32.43	14	32.58	32.30	10	2,024	0.49%
2020/08/25	0	0.00	13	33.00	33.30	-13	1,983	-0.66%
2020/08/24	0	0.00	21	33.16	33.45	-21	1,945	-1.08%
2020/08/21	37	32.21	0	0.00	32.05	37	1,797	2.06%
2020/08/20	64	30.13	46	30.71	30.30	18	1,752	1.03%
2020/08/18	13	32.05	0	0.00	32.05	13	1,682	0.77%
2020/08/17	0	0.00	23	31.80	31.55	-23	1,642	-1.40%
2020/08/12	57	31.42	0	0.00	31.75	57	1,503	3.79%
2020/08/11	0	0.00	123	32.01	32.00	-123	1,452	-8.47%	大賣/鉅額交易
2020/08/10	20	31.93	0	0.00	33.00	20	1,232	1.62%
2020/08/07	21	29.70	4	29.75	30.00	17	1,110	1.53%
2020/08/06	0	0.00	21	29.30	29.75	-21	999	-2.10%
2020/08/03	0	0.00	2	24.25	24.30	-2	746	-0.27%
2020/07/28	0	0.00	12	22.88	22.65	-12	751	-1.60%
2020/07/27	0	0.00	26	23.22	23.05	-26	759	-3.42%
2020/07/24	0	0.00	35	24.15	23.95	-35	760	-4.60%
2020/07/09	8	24.76	0	0.00	24.80	8	622	1.29%
2020/06/16	6	23.68	0	0.00	23.60	6	630	0.95%
2020/06/10	15	23.36	0	0.00	24.05	15	571	2.63%
2020/06/09	30	23.17	0	0.00	23.15	30	563	5.33%
2020/06/08	14	23.13	0	0.00	23.05	14	565	2.48%
2020/06/03	6	22.79	0	0.00	22.80	6	563	1.06%
2020/05/27	2	22.25	0	0.00	22.50	2	554	0.36%
2020/05/06	3	23.33	0	0.00	22.80	3	504	0.60%
2020/05/04	0	0.00	60	23.65	23.55	-60	495	-12.11%
2020/04/21	0	0.00	7	20.45	20.25	-7	307	-2.28%
2020/04/20	0	0.00	2	20.88	20.80	-2	328	-0.61%
2020/04/17	0	0.00	2	20.60	20.70	-2	335	-0.60%
2020/04/06	0	0.00	28	19.18	19.40	-28	317	-8.82%
2020/03/20	0	0.00	7	15.95	15.95	-7	281	-2.49%
2020/03/18	0	0.00	34	16.31	16.10	-34	271	-12.55%
2020/03/17	0	0.00	4	16.35	16.35	-4	267	-1.49%
2020/03/13	0	0.00	5	16.89	17.40	-5	264	-1.89%
2020/03/12	6	18.50	4	18.30	18.20	2	258	0.78%
2020/03/11	0	0.00	3	19.03	19.05	-3	255	-1.18%
2020/03/09	1	19.90	7	19.76	19.40	-6	261	-2.29%
2020/02/27	0	0.00	3	20.65	20.50	-3	258	-1.16%
2020/02/24	2	20.90	5	20.86	20.90	-3	256	-1.17%
2020/02/21	15	21.11	0	0.00	21.10	15	257	5.84%
2020/02/13	0	0.00	12	20.83	20.90	-12	255	-4.70%
2020/02/12	0	0.00	3	20.75	20.75	-3	255	-1.17%
2020/02/10	0	0.00	8	20.19	20.25	-8	257	-3.10%
2020/02/07	3	20.63	23	20.80	20.60	-20	252	-7.91%
2020/02/05	0	0.00	2	20.95	20.90	-2	246	-0.81%
2020/01/30	5	21.35	0	0.00	20.90	5	239	2.09%
2020/01/09	15	21.90	0	0.00	21.90	15	185	8.09%
2020/01/08	10	21.86	0	0.00	21.80	10	186	5.36%
2020/01/07	7	21.65	10	21.60	21.60	-3	184	-1.63%
2020/01/06	5	21.82	0	0.00	21.80	5	183	2.72%
2020/01/03	13	21.95	0	0.00	21.85	13	185	7.01%
2020/01/02	23	22.14	0	0.00	22.00	23	184	12.47%
2019/12/18	23	21.31	0	0.00	21.30	23	175	13.08%
2019/12/17	18	21.33	0	0.00	21.20	18	176	10.18%
2019/12/16	24	21.25	0	0.00	21.30	24	175	13.70%
2019/12/13	1	21.00	0	0.00	21.00	1	175	0.57%
2019/12/10	0	0.00	1	21.35	21.35	-1	171	-0.58%
2019/10/22	3	20.78	0	0.00	20.85	3	125	2.38%
2019/10/16	16	20.85	0	0.00	20.90	16	122	13.06%
2019/06/04	5	19.95	0	0.00	19.85	5	256	1.95%
2019/06/03	25	20.05	0	0.00	20.00	25	259	9.65%
2019/05/31	37	20.27	0	0.00	20.30	37	287	12.85%
2019/05/30	27	20.27	0	0.00	20.15	27	291	9.25%
2019/05/29	24	19.30	0	0.00	20.20	24	280	8.55%
2019/05/28	10	19.32	0	0.00	19.20	10	295	3.39%
2019/03/29	0	0.00	16	21.24	21.25	-16	273	-5.84%
2019/03/05	0	0.00	19	20.29	20.80	-19	174	-10.86%
2019/01/08	0	0.00	23	18.07	18.55	-23	139	-16.43%
2019/01/07	0	0.00	2	17.80	17.75	-2	139	-1.44%
2019/01/04	0	0.00	4	17.78	17.65	-4	145	-2.75%
2019/01/03	0	0.00	3	17.85	17.80	-3	156	-1.92%
2019/01/02	0	0.00	30	17.80	17.80	-30	157	-19.03%
2018/12/21	0	0.00	130	18.01	18.00	-130	157	-82.48%	大賣/鉅額交易
2018/12/20	1	18.20	2	18.38	18.20	-1	152	-0.66%
2018/12/19	0	0.00	5	18.44	18.50	-5	151	-3.29%
2018/12/18	1	18.50	7	18.46	18.50	-6	151	-3.95%
2018/12/17	1	18.65	6	18.63	18.60	-5	152	-3.29%
2018/12/14	2	18.60	0	0.00	18.70	2	153	1.31%
2018/12/13	0	0.00	10	18.76	18.75	-10	158	-6.32%
2018/12/12	0	0.00	13	18.60	18.75	-13	157	-8.25%
2018/12/10	0	0.00	2	18.43	18.35	-2	157	-1.27%
2018/12/07	0	0.00	68	18.42	18.65	-68	157	-43.21%
2018/12/06	0	0.00	28	18.45	18.40	-28	156	-17.92%
2018/12/05	0	0.00	38	18.80	18.85	-38	153	-24.83%
2018/12/04	0	0.00	43	19.13	19.10	-43	153	-27.94%
2018/12/03	0	0.00	33	19.10	19.10	-33	153	-21.53%
2018/11/30	1	19.25	26	19.08	18.90	-25	150	-16.58%
2018/11/29	0	0.00	19	19.31	19.15	-19	145	-13.04%
2018/11/27	0	0.00	7	18.47	18.70	-7	125	-5.60%
2018/11/26	0	0.00	59	18.31	18.30	-59	125	-47.02%
2018/11/21	0	0.00	80	18.51	18.50	-80	127	-62.80%
2018/11/19	0	0.00	31	18.49	18.50	-31	116	-26.67%
2018/11/16	0	0.00	85	18.51	18.60	-85	115	-73.63%
2018/11/15	0	0.00	9	17.80	17.95	-9	103	-8.70%
2018/11/14	0	0.00	10	17.83	17.80	-10	103	-9.70%
2018/11/13	0	0.00	5	17.77	17.70	-5	104	-4.79%
2018/11/01	1	17.30	0	0.00	17.30	1	116	0.86%
2018/10/31	3	17.17	0	0.00	17.10	3	117	2.56%
2018/10/30	2	16.93	0	0.00	16.95	2	117	1.71%
2018/10/29	5	17.08	0	0.00	17.05	5	118	4.20%
2018/10/25	0	0.00	21	17.39	17.00	-21	117	-17.94%
2018/10/24	0	0.00	11	18.06	18.05	-11	114	-9.64%
2018/10/23	3	18.20	0	0.00	18.15	3	115	2.59%
2018/10/22	0	0.00	8	18.16	18.20	-8	116	-6.86%
2018/10/19	0	0.00	40	18.08	18.10	-40	117	-33.94%
2018/10/18	3	18.45	2	18.38	18.30	1	117	0.85%
2018/10/17	0	0.00	2	18.38	18.30	-2	119	-1.67%
2018/10/16	6	18.18	57	18.14	18.20	-51	120	-42.21%
2018/10/15	6	18.25	79	18.27	18.15	-73	119	-61.00%
2018/10/12	17	18.19	80	18.06	18.25	-63	118	-53.14%
2018/10/11	1	18.30	1	19.30	18.20	0	113	0.00%
2018/10/05	9	21.09	2	20.80	20.75	7	140	4.99%
2018/10/04	6	21.52	7	21.38	21.25	-1	143	-0.70%
2018/10/03	4	21.54	1	21.45	21.40	3	143	2.09%
2018/10/02	1	21.60	20	21.43	21.35	-19	144	-13.12%
2018/10/01	9	21.69	40	21.63	21.60	-31	147	-20.95%
2018/09/28	8	21.94	3	21.82	21.80	5	149	3.34%
2018/09/27	2	21.90	0	0.00	21.85	2	152	1.31%
2018/09/26	4	21.88	0	0.00	21.90	4	154	2.60%
2018/09/25	1	21.90	0.2	21.90	21.90	0.8	159	0.53%
2018/09/21	1	21.90	21	21.90	21.90	-20	163	-12.23%
2018/09/20	0	0.00	18	22.17	22.05	-18	169	-10.62%
2018/09/19	191	22.27	0	0.00	22.40	191	178	106.83%	大買/鉅額交易
2018/09/18	5	21.87	0	0.00	21.70	5	215	2.32%
2018/09/17	9	21.71	0	0.00	21.70	9	229	3.92%
2018/09/14	9	21.73	0	0.00	21.55	9	261	3.44%
2018/09/13	12	21.66	0	0.00	21.50	12	263	4.56%
2018/09/12	10	21.39	0	0.00	21.40	10	263	3.79%
2018/09/11	12	21.48	0	0.00	21.30	12	265	4.51%
2018/09/10	8	21.88	0	0.00	21.30	8	271	2.95%
2018/09/07	8	21.97	0	0.00	21.85	8	274	2.92%
2018/09/06	10	22.06	0	0.00	22.00	10	331	3.01%
2018/09/05	5	22.11	0	0.00	22.10	5	339	1.47%
2018/09/04	3	22.25	0	0.00	22.10	3	345	0.87%
2018/09/03	9	22.19	0	0.00	22.10	9	349	2.57%
2018/08/31	1	22.25	34	22.07	22.05	-33	355	-9.28%
2018/08/30	4	22.20	30	22.07	21.95	-26	359	-7.23%
2018/08/29	0	0.00	19	21.94	22.00	-19	364	-5.22%
2018/08/28	1	22.15	23	22.00	22.00	-22	373	-5.89%
2018/08/27	0	0.00	7	22.02	22.25	-7	425	-1.65%
2018/08/22	0	0.00	4	21.91	21.90	-4	466	-0.86%
2018/08/21	0	0.00	7	21.88	21.90	-7	469	-1.49%
2018/08/20	0	0.00	23	21.90	21.80	-23	471	-4.88%
2018/08/17	0	0.00	43	22.02	21.95	-43	473	-9.08%
2018/08/16	0	0.00	39	22.01	22.00	-39	489	-7.96%
2018/08/15	0	0.00	3	22.27	22.20	-3	489	-0.61%
2018/08/14	0	0.00	6	22.38	22.40	-6	494	-1.21%
2018/08/13	2	22.50	3	23.00	22.35	-1	507	-0.20%
2018/08/07	0	0.00	1	23.30	23.45	-1	510	-0.20%
2018/08/03	0	0.00	6	23.10	23.10	-6	516	-1.16%
2018/07/31	0	0.00	2	23.13	23.10	-2	519	-0.39%
2018/07/19	0	0.00	16	23.25	23.20	-16	535	-2.99%
2018/07/17	0	0.00	68	23.46	23.35	-68	541	-12.55%
2018/07/06	0	0.00	8	24.38	24.40	-8	543	-1.47%
2018/07/05	0	0.00	1	24.80	24.50	-1	546	-0.18%
2018/07/03	8	24.96	0	0.00	24.85	8	576	1.39%
2018/06/28	0	0.00	3	25.75	25.55	-3	725	-0.41%
2018/06/26	0	0.00	21	25.43	25.60	-21	679	-3.09%
2018/06/25	0	0.00	5	25.21	26.20	-5	668	-0.75%
2018/06/22	0	0.00	2	24.78	24.70	-2	641	-0.31%
2018/06/21	0	0.00	3	24.73	24.70	-3	642	-0.47%
2018/06/20	0	0.00	6	24.73	24.55	-6	646	-0.93%
2018/06/19	0	0.00	20	24.95	24.75	-20	650	-3.07%
2018/06/14	0	0.00	40	25.85	25.60	-40	654	-6.12%
2018/06/13	0	0.00	6	25.08	25.45	-6	601	-1.00%
2018/06/12	0	0.00	21	24.55	24.50	-21	631	-3.32%
2018/06/08	0	0.00	17	24.97	25.00	-17	648	-2.62%
2018/06/07	0	0.00	19	25.24	25.15	-19	645	-2.94%
2018/06/04	0	0.00	26	24.77	25.50	-26	650	-4.00%
2018/06/01	0	0.00	31	24.60	24.50	-31	640	-4.84%
2018/05/31	0	0.00	68	24.54	24.75	-68	646	-10.52%
2018/05/30	0	0.00	14	24.14	23.80	-14	635	-2.20%
2018/05/29	0	0.00	36	24.00	24.15	-36	634	-5.67%
2018/05/28	1	24.10	0	0.00	24.10	1	645	0.15%
2018/05/25	0	0.00	12	24.09	24.10	-12	741	-1.62%
2018/05/24	0	0.00	108	24.37	24.30	-108	762	-14.16%	大賣/鉅額交易
2018/05/23	0	0.00	64	23.63	23.65	-64	750	-8.52%
2018/05/22	0	0.00	9	23.77	23.70	-9	768	-1.17%
2018/05/21	0	0.00	160	23.93	24.10	-160	798	-20.04%	大賣/鉅額交易
2018/05/18	0	0.00	15	23.24	23.30	-15	786	-1.91%
2018/05/17	0	0.00	18	23.16	23.20	-18	788	-2.28%
2018/05/16	0	0.00	10	23.40	23.15	-10	790	-1.26%
2018/05/15	0	0.00	15	23.58	23.40	-15	791	-1.89%
2018/05/14	0	0.00	49.2	23.59	23.80	-49.2	802	-6.13%
2018/05/11	0	0.00	11	23.56	23.50	-11	805	-1.36%
2018/05/10	0	0.00	10	23.68	23.55	-10	806	-1.24%
2018/05/09	0	0.00	10	23.72	23.85	-10	807	-1.24%
2018/05/08	0	0.00	18	23.52	23.45	-18	812	-2.22%
2018/05/07	0	0.00	12	23.48	23.45	-12	820	-1.46%
2018/04/30	0	0.00	11	23.98	24.15	-11	992	-1.11%
2018/04/24	0	0.00	11	24.51	24.45	-11	986	-1.12%
2018/04/23	0	0.00	8	24.81	24.60	-8	982	-0.81%
2018/04/18	0	0.00	4	25.40	25.60	-4	970	-0.41%
2018/04/17	0	0.00	8	24.75	24.60	-8	954	-0.84%
2018/04/09	15	26.40	0	0.00	25.50	15	929	1.61%
2018/03/26	0	0.00	16	24.62	24.60	-16	739	-2.16%
2018/03/23	1	24.50	0	0.00	24.65	1	736	0.14%
2018/03/05	0	0.00	19	26.07	25.95	-19	597	-3.18%
2018/03/02	0	0.00	3	25.70	25.30	-3	587	-0.51%
2018/03/01	6	25.80	0	0.00	25.50	6	590	1.02%
2018/02/27	0	0.00	19	27.07	26.05	-19	578	-3.28%
2018/02/22	0	0.00	10	25.00	24.85	-10	475	-2.10%
2018/02/12	0	0.00	52	22.74	22.70	-52	448	-11.61%
2018/02/07	0	0.00	33	23.09	23.00	-33	523	-6.30%
2018/02/06	0	0.00	5	22.89	22.90	-5	522	-0.96%
2018/02/05	32	23.90	0	0.00	23.85	32	512	6.24%
2018/01/11	0	0.00	36	23.68	23.40	-36	454	-7.93%
2018/01/09	0	0.00	21	24.27	24.30	-21	448	-4.68%