中華 (2204)-亞東券商分點個股進出

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

中華

(2204)

可現股當沖

股價
138.5
漲跌
--
漲幅
0.00%
成交量
3,162張
產業
上市汽車類股
313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

中華 (2204)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/24	0	0.00	0.1	139.50	138.50	-0.1	3,697	0.00%
2024/04/23	1	138.50	1	140.50	138.50	0	3,697	0.00%
2024/04/22	4.1	135.74	5	138.10	135.50	-0.9	3,658	-0.02%
2024/04/19	3	133.17	0	0.00	130.00	3	3,583	0.08%
2024/04/18	1	137.00	0	0.00	137.50	1	3,484	0.03%
2024/04/17	1	145.00	20	144.50	145.00	-19	3,390	-0.56%
2024/04/16	0	0.00	3.7	139.48	138.50	-3.7	3,372	-0.11%
2024/04/12	20.5	143.61	1	147.00	147.50	19.5	3,287	0.59%
2024/04/11	1.2	142.92	0	0.00	142.00	1.2	3,220	0.04%
2024/04/10	1	139.50	0	0.00	139.00	1	3,184	0.03%
2024/04/09	0	0.00	0.3	136.50	136.50	-0.3	3,169	-0.01%
2024/04/08	0	0.00	1	137.00	135.50	-1	3,126	-0.03%
2024/04/02	0	0.00	7	133.00	132.00	-7	3,163	-0.22%
2024/03/29	0	0.00	1	130.50	129.50	-1	3,217	-0.03%
2024/03/28	2.3	130.50	4	130.00	130.00	-1.7	3,265	-0.05%
2024/03/22	0	0.00	2	128.25	129.00	-2	3,459	-0.06%
2024/03/20	3	128.83	0	0.00	128.00	3	3,635	0.08%
2024/03/19	5	132.50	0.2	133.03	131.50	4.8	3,733	0.13%
2024/03/18	9.1	133.40	8	133.00	133.50	1.1	3,901	0.03%
2024/03/15	0	0.00	3	129.67	129.00	-3	4,068	-0.07%
2024/03/14	1.1	124.12	0	0.00	125.50	1.1	4,212	0.03%
2024/03/13	2	123.52	0	0.00	122.50	2	4,240	0.05%
2024/03/08	6	131.00	6	132.00	127.50	0	4,451	0.00%
2024/03/07	0	0.00	0.1	131.00	132.00	-0.1	4,464	0.00%
2024/03/06	1.1	127.09	10	131.30	132.50	-8.9	4,451	-0.20%
2024/03/05	3	125.50	0.1	126.00	124.00	2.9	4,327	0.07%
2024/03/04	0.1	127.50	4.1	127.99	128.00	-4	4,293	-0.09%
2024/03/01	0	0.00	1.1	125.38	123.00	-1.1	4,237	-0.03%
2024/02/29	1.1	123.58	2.3	124.57	125.50	-1.2	4,215	-0.03%
2024/02/27	1	124.50	1.1	124.29	121.50	-0.1	4,191	0.00%
2024/02/26	1.1	121.25	1	125.00	124.00	0.1	4,201	0.00%
2024/02/22	0	0.00	0.1	123.00	122.50	-0.1	4,255	0.00%
2024/02/21	0.2	122.49	1	123.50	123.00	-0.8	4,404	-0.02%
2024/02/20	1	120.00	0	0.00	120.00	1	4,498	0.02%
2024/02/19	0	0.00	1.1	121.05	120.50	-1.1	4,559	-0.02%
2024/02/16	0.3	121.29	1	121.00	123.00	-0.7	4,610	-0.01%
2024/02/15	0	0.00	2.1	116.93	116.00	-2.1	4,567	-0.05%
2024/02/05	0.1	114.00	2	114.00	114.00	-1.9	4,670	-0.04%
2024/02/02	0	0.00	0.1	113.00	111.50	-0.1	4,744	0.00%
2024/01/31	0	0.00	0.1	114.00	114.50	-0.1	4,957	0.00%
2024/01/29	0	0.00	0.3	114.50	115.00	-0.3	4,935	-0.01%
2024/01/26	0.1	114.50	2	112.50	113.00	-1.9	4,943	-0.04%
2024/01/25	3	112.50	0.1	112.50	113.00	2.9	4,929	0.06%
2024/01/24	0.5	111.27	1	111.00	112.50	-0.5	4,908	-0.01%
2024/01/23	1	108.00	0	0.00	108.00	1	4,876	0.02%
2024/01/15	0	0.00	2	107.00	107.00	-2	4,856	-0.04%
2024/01/12	2	107.00	0	0.00	107.00	2	4,940	0.04%
2024/01/11	1	107.50	0	0.00	107.50	1	4,965	0.02%
2024/01/05	0	0.00	20	109.00	109.50	-20	5,290	-0.38%
2024/01/04	0	0.00	1	110.00	108.50	-1	5,376	-0.02%
2023/12/29	1	113.00	1	114.00	113.00	0	5,405	0.00%
2023/12/28	0	0.00	20	111.00	113.00	-20	5,431	-0.37%
2023/12/26	23	113.54	0	0.00	113.00	23	5,414	0.42%
2023/12/25	1	117.50	4	118.13	116.50	-3	5,419	-0.06%
2023/12/22	21	114.98	1	114.50	115.50	20	5,413	0.37%
2023/12/19	1	113.50	1	113.50	112.50	0	5,401	0.00%
2023/12/18	2	117.75	2.1	118.24	115.50	-0.1	5,350	0.00%
2023/12/15	0.1	122.00	0	0.00	120.50	0.1	5,329	0.00%
2023/12/14	1	119.50	0	0.00	118.50	1	5,303	0.02%
2023/12/13	6	121.67	3.2	123.50	121.50	2.8	5,198	0.05%
2023/12/12	2.1	121.71	2.1	125.26	125.00	0	5,060	0.00%
2023/12/11	1.2	119.48	1	118.00	121.00	0.2	4,852	0.00%
2023/12/08	0	0.00	2.1	111.98	113.00	-2.1	4,692	-0.04%
2023/12/07	2	112.00	0	0.00	112.00	2	4,724	0.04%
2023/12/06	3.1	112.05	0.1	111.00	111.50	3	4,716	0.06%
2023/12/05	8.1	106.14	6	107.00	106.00	2.1	4,650	0.05%
2023/11/24	0	0.00	3	104.00	103.50	-3	5,666	-0.05%
2023/11/22	0	0.00	1	106.50	106.50	-1	5,616	-0.02%
2023/11/20	3	100.50	10	107.00	106.00	-7	5,546	-0.13%
2023/11/17	0	0.00	1	104.50	105.50	-1	5,379	-0.02%
2023/11/16	0	0.00	3	101.17	104.50	-3	5,270	-0.06%
2023/11/15	0	0.00	1	99.50	101.00	-1	5,189	-0.02%
2023/11/14	1	98.10	0	0.00	98.10	1	5,130	0.02%
2023/11/13	2	97.95	5	99.70	97.90	-3	5,122	-0.06%
2023/11/10	4	100.75	0.1	100.50	100.50	3.9	5,025	0.08%
2023/11/09	1.1	102.86	0	0.00	103.00	1.1	4,943	0.02%
2023/11/08	1	96.10	2	96.85	97.50	-1	4,840	-0.02%
2023/11/03	0	0.00	2	93.70	93.20	-2	4,871	-0.04%
2023/11/01	0	0.00	1	86.70	88.50	-1	4,829	-0.02%
2023/10/20	2	90.90	0	0.00	90.90	2	5,040	0.04%
2023/10/19	0	0.00	0.1	95.50	95.70	-0.1	4,988	0.00%
2023/10/18	0.1	97.70	1	97.20	94.90	-0.9	5,024	-0.02%
2023/10/16	10	98.50	0	0.00	96.30	10	4,993	0.20%
2023/10/13	1	99.40	0	0.00	99.10	1	5,016	0.02%
2023/10/11	0	0.00	1	97.20	95.30	-1	4,830	-0.02%
2023/10/06	1	96.10	0	0.00	94.80	1	4,837	0.02%
2023/10/04	1	94.70	0	0.00	94.80	1	4,938	0.02%
2023/10/02	2	95.70	0	0.00	95.40	2	4,985	0.04%
2023/09/28	1	100.50	0	0.00	97.50	1	4,980	0.02%
2023/09/27	2	98.10	2	98.60	98.70	0	4,939	0.00%
2023/09/25	0	0.00	0.1	99.20	97.60	-0.1	4,968	0.00%
2023/09/14	1	98.90	1	100.00	99.00	0	4,869	0.00%
2023/09/07	0	0.00	3	109.50	109.50	-3	4,855	-0.06%
2023/09/06	0	0.00	3.7	107.59	108.50	-3.7	4,803	-0.08%
2023/09/05	5.7	108.76	2	108.50	112.50	3.7	4,697	0.08%
2023/09/04	10.4	106.81	11.3	106.95	108.50	-0.9	4,505	-0.02%
2023/09/01	0	0.00	5	95.76	98.70	-5	4,148	-0.12%
2023/08/31	0.5	89.36	5	89.60	89.80	-4.5	3,947	-0.11%
2023/08/30	0	0.00	3	88.93	88.20	-3	4,014	-0.07%
2023/08/24	2	83.40	0	0.00	84.30	2	4,494	0.04%
2023/08/22	0.1	83.90	0	0.00	83.00	0.1	4,621	0.00%
2023/08/21	0.3	84.83	0.1	86.40	84.00	0.2	4,941	0.00%
2023/08/18	5.2	83.81	0	0.00	83.80	5.2	5,025	0.10%
2023/08/17	0	0.00	0.3	85.77	87.40	-0.3	5,092	-0.01%
2023/08/16	0.3	83.27	0	0.00	83.50	0.3	5,106	0.01%
2023/08/11	0.3	90.50	0	0.00	90.00	0.3	5,437	0.01%
2023/08/10	0	0.00	2	93.10	94.10	-2	5,526	-0.04%
2023/08/07	0	0.00	1	91.90	91.80	-1	5,604	-0.02%
2023/08/02	2	91.75	3	90.97	90.20	-1	5,689	-0.02%
2023/08/01	1	88.80	0.2	89.70	89.90	0.8	5,715	0.01%
2023/07/28	0	0.00	2	88.20	88.20	-2	5,742	-0.03%
2023/07/27	2	88.50	1	88.20	87.90	1	5,794	0.02%
2023/07/25	0	0.00	0.1	86.80	86.80	-0.1	5,860	0.00%
2023/07/19	1.1	84.38	0	0.00	84.40	1.1	6,500	0.02%
2023/07/18	2.2	87.00	9	85.98	85.70	-6.8	6,848	-0.10%
2023/07/17	0.1	90.60	0.8	91.15	90.20	-0.7	7,267	-0.01%
2023/07/14	1.2	91.75	0	0.00	92.70	1.2	7,260	0.02%
2023/07/12	0	0.00	1.5	93.86	93.50	-1.5	7,362	-0.02%
2023/07/11	0.1	98.00	0	0.00	97.50	0.1	7,316	0.00%
2023/07/10	0.2	97.30	0	0.00	97.40	0.2	7,390	0.00%
2023/07/07	0.2	97.75	0	0.00	98.00	0.2	7,369	0.00%
2023/07/06	0.2	99.10	0	0.00	97.30	0.2	7,346	0.00%
2023/07/05	0.4	97.54	0	0.00	96.50	0.4	7,304	0.01%
2023/07/04	0	0.00	0.2	96.80	97.60	-0.2	7,292	0.00%
2023/06/29	1.1	93.01	2	91.80	92.90	-0.9	7,217	-0.01%
2023/06/28	2	96.00	3	95.83	95.60	-1	7,173	-0.01%
2023/06/21	0	0.00	1	92.90	92.70	-1	7,173	-0.01%
2023/06/20	0.2	92.30	0	0.00	91.30	0.2	7,333	0.00%
2023/06/19	0	0.00	11	92.16	91.80	-11	7,383	-0.15%
2023/06/16	0.2	94.69	1	95.70	93.10	-0.8	7,425	-0.01%
2023/06/15	0	0.00	2	96.80	97.00	-2	7,321	-0.03%
2023/06/14	1	100.00	1	98.40	99.10	0	7,251	0.00%
2023/06/13	0	0.00	0.1	99.50	99.00	-0.1	7,270	0.00%
2023/06/12	0	0.00	2	94.60	96.00	-2	7,298	-0.03%
2023/06/08	0	0.00	4	96.63	95.60	-4	7,201	-0.06%
2023/06/07	0	0.00	1	100.00	99.30	-1	7,103	-0.01%
2023/06/05	1	101.00	0	0.00	99.30	1	7,037	0.01%
2023/06/02	0	0.00	3.8	98.42	99.90	-3.8	6,941	-0.05%
2023/06/01	1	95.80	0	0.00	95.90	1	6,813	0.01%
2023/05/30	2	95.75	0.1	96.10	92.20	2	6,584	0.03%
2023/05/29	0	0.00	4.1	91.56	91.60	-4.1	6,407	-0.06%
2023/05/25	4.1	94.96	10	93.70	93.10	-6	6,256	-0.10%
2023/05/24	2	89.05	6.6	88.66	89.40	-4.6	5,920	-0.08%
2023/05/22	0	0.00	2	86.10	87.90	-2	5,734	-0.03%
2023/05/19	2	87.20	4	86.23	87.20	-2	5,673	-0.04%
2023/05/18	4	85.35	42	82.50	86.10	-38	5,544	-0.69%
2023/05/17	1	81.90	21	81.89	81.80	-20	5,332	-0.38%
2023/05/16	0	0.00	79	79.34	80.80	-79	5,198	-1.52%
2023/05/15	4	76.55	0	0.00	76.30	4	5,037	0.08%
2023/05/12	7	78.37	3	77.87	77.50	4	4,996	0.08%
2023/05/11	7	78.37	3	77.87	77.60	4	4,944	0.08%
2023/05/10	3	80.57	58	80.54	80.40	-55	4,892	-1.12%
2023/05/09	2	78.95	1	79.70	79.50	1	4,822	0.02%
2023/05/08	6	77.82	8	79.38	79.80	-2	4,784	-0.04%
2023/05/05	32	76.56	0	0.00	76.40	32	4,723	0.68%
2023/05/04	1	77.50	2	78.20	78.00	-1	4,733	-0.02%
2023/05/03	1	77.60	0	0.00	77.60	1	4,725	0.02%
2023/05/02	0	0.00	3	78.80	79.60	-3	4,747	-0.06%
2023/04/28	4	79.65	1	79.00	79.00	3	4,860	0.06%
2023/04/27	3	78.90	13.2	79.37	79.90	-10.2	4,807	-0.21%
2023/04/26	22	78.11	4	78.15	78.50	18	4,567	0.39%
2023/04/25	0	0.00	4	76.20	76.10	-4	4,226	-0.09%
2023/04/24	38	76.97	2	76.15	77.10	36	4,059	0.89%
2023/04/21	65	75.98	5	76.92	77.80	60	3,863	1.55%
2023/04/20	13	74.09	15	75.31	75.00	-2	3,451	-0.06%
2023/04/18	0	0.00	3	69.77	69.80	-3	2,945	-0.10%
2023/04/17	0	0.00	5	69.00	69.20	-5	2,857	-0.17%
2023/04/14	0	0.00	1	66.70	66.80	-1	2,791	-0.04%
2023/04/13	1	66.10	5	66.26	66.10	-4	2,738	-0.15%
2023/04/11	1	64.40	2	64.55	64.70	-1	2,589	-0.04%
2023/04/10	1	64.00	0	0.00	64.00	1	2,543	0.04%
2023/04/07	0	0.00	1	64.50	64.40	-1	2,525	-0.04%
2023/04/06	1	63.50	0	0.00	63.20	1	2,531	0.04%
2023/03/31	2	63.95	0	0.00	63.90	2	2,522	0.08%
2023/03/30	0	0.00	3	64.53	63.90	-3	2,508	-0.12%
2023/03/28	0	0.00	2	63.90	63.10	-2	2,515	-0.08%
2023/03/27	1	63.90	0	0.00	62.80	1	2,524	0.04%
2023/03/24	1	64.20	3	64.27	64.60	-2	2,537	-0.08%
2023/03/23	1	64.00	21	64.60	64.40	-20	2,493	-0.80%
2023/03/22	11	63.29	3	63.33	61.90	8	2,355	0.34%
2023/03/21	0	0.00	2.2	61.34	61.60	-2.2	2,298	-0.10%
2023/03/20	1	58.00	1	58.50	58.50	0	2,208	0.00%
2023/03/17	0	0.00	1	58.00	58.20	-1	2,201	-0.05%
2023/03/16	3	57.13	2	56.75	56.90	1	2,204	0.04%
2023/03/15	0	0.00	7	59.29	59.10	-7	2,178	-0.32%
2023/03/13	1	54.80	15	54.30	54.90	-14	2,099	-0.67%
2023/03/10	1	53.90	0	0.00	53.90	1	2,108	0.05%
2023/03/08	2	56.40	59	55.80	56.30	-57	2,234	-2.55%
2023/03/02	0	0.00	61	56.17	56.20	-61	2,696	-2.26%
2023/03/01	21	57.28	0	0.00	56.90	21	2,725	0.77%
2023/02/24	0	0.00	1	58.10	57.20	-1	2,780	-0.04%
2023/02/22	9	57.38	0	0.00	57.30	9	2,920	0.31%
2023/02/21	0	0.00	28	58.60	58.40	-28	3,023	-0.93%
2023/02/20	0	0.00	62	58.49	58.60	-62	3,034	-2.04%
2023/02/16	165	58.57	0	0.00	58.20	165	3,073	5.37%	大買/鉅額交易
2023/02/15	11	57.60	0	0.00	57.50	11	3,063	0.36%
2023/02/14	20	56.58	0	0.00	56.80	20	3,056	0.65%
2023/02/10	0	0.00	1	56.90	56.60	-1	3,036	-0.03%
2023/02/09	2	56.55	51	56.89	56.40	-49	3,015	-1.62%
2023/02/07	1	58.40	51	58.32	58.20	-50	2,973	-1.68%
2023/02/06	2	58.40	30	58.92	58.20	-28	2,968	-0.94%
2023/02/02	30	59.41	1	59.40	59.40	29	2,938	0.99%
2023/02/01	1	60.20	7	60.24	60.40	-6	2,885	-0.21%
2023/01/31	2	60.00	0	0.00	60.40	2	2,856	0.07%
2023/01/30	64	58.57	106	60.22	59.90	-42	2,761	-1.52%	大賣/
2023/01/17	0	0.00	36.1	55.57	56.80	-36.1	2,575	-1.40%
2023/01/16	1	54.90	9	54.16	54.50	-8	2,521	-0.32%
2023/01/13	7	54.00	0	0.00	53.40	7	2,535	0.28%
2023/01/11	3	55.00	0	0.00	53.80	3	2,541	0.12%
2023/01/10	63	55.64	0	0.00	54.60	63	2,541	2.48%
2023/01/09	116	54.87	1	55.00	55.10	115	2,539	4.53%	大買/鉅額交易
2023/01/06	3	53.97	0	0.00	53.90	3	2,500	0.12%
2022/12/29	0	0.00	7	50.04	50.30	-7	2,410	-0.29%
2022/12/23	0	0.00	1	49.70	50.10	-1	2,374	-0.04%
2022/12/22	1	49.75	0	0.00	49.65	1	2,386	0.04%
2022/12/20	1	49.15	0	0.00	49.45	1	2,383	0.04%
2022/12/16	1	51.70	0	0.00	51.70	1	2,284	0.04%
2022/12/08	1	53.70	0	0.00	54.60	1	2,060	0.05%
2022/12/06	1	54.80	0	0.00	55.10	1	2,012	0.05%
2022/11/30	0	0.00	1	56.60	58.00	-1	1,877	-0.05%
2022/11/29	6	55.95	14	56.21	55.10	-8	1,773	-0.45%
2022/11/28	3	55.60	15	55.26	55.70	-12	1,601	-0.75%
2022/11/25	12	53.67	2	53.80	53.70	10	1,524	0.66%
2022/11/24	4	52.08	1	52.70	52.80	3	1,463	0.21%
2022/11/23	0	0.00	3	50.70	49.60	-3	1,328	-0.23%
2022/11/22	0	0.00	1	49.75	49.55	-1	1,300	-0.08%
2022/11/21	8	50.03	7	48.34	50.00	1	1,259	0.08%
2022/11/18	2	46.63	0	0.00	46.85	2	1,148	0.17%
2022/11/17	3	47.97	4	47.51	47.70	-1	1,111	-0.09%
2022/11/16	0	0.00	1	44.50	43.85	-1	1,003	-0.10%
2022/11/14	1	43.15	3	43.65	43.95	-2	988	-0.20%
2022/11/07	0	0.00	1	42.45	42.60	-1	1,036	-0.10%
2022/11/04	1	41.60	2	42.50	42.70	-1	1,076	-0.09%
2022/10/31	2	41.85	0	0.00	41.75	2	1,490	0.13%
2022/10/26	0	0.00	1	41.70	41.65	-1	1,560	-0.06%
2022/10/12	1	40.15	0	0.00	40.70	1	1,898	0.05%
2022/10/11	1	40.55	0	0.00	40.40	1	1,933	0.05%
2022/10/07	1	41.05	0	0.00	41.50	1	1,953	0.05%
2022/10/06	3.1	41.24	2	41.40	41.05	1.1	1,962	0.05%
2022/10/04	9	41.20	0	0.00	40.75	9	1,971	0.46%
2022/10/03	1	40.55	0	0.00	40.65	1	1,977	0.05%
2022/09/30	1	40.55	0	0.00	40.65	1	1,980	0.05%
2022/09/26	2	42.25	0	0.00	42.05	2	1,928	0.10%
2022/09/22	1	43.70	0	0.00	43.55	1	1,948	0.05%
2022/09/16	1	44.65	0	0.00	44.65	1	1,954	0.05%
2022/09/12	2	45.98	0	0.00	45.05	2	1,999	0.10%
2022/09/02	1	45.85	0	0.00	46.15	1	1,977	0.05%
2022/08/31	8	45.26	0	0.00	46.50	8	1,950	0.41%
2022/08/30	2	44.73	0	0.00	45.35	2	1,929	0.10%
2022/08/23	1	43.70	0	0.00	43.80	1	1,866	0.05%
2022/08/22	1	43.75	0	0.00	43.95	1	1,865	0.05%
2022/08/18	1	43.85	0	0.00	43.85	1	1,852	0.05%
2022/08/17	7	44.60	1	44.90	44.50	6	1,842	0.33%
2022/08/09	3	41.80	2	43.50	43.25	1	1,716	0.06%
2022/08/08	2	43.20	0.2	43.35	43.20	1.8	1,492	0.12%
2022/08/05	1	47.65	4	48.15	47.95	-3	1,389	-0.22%
2022/08/04	7	47.39	0	0.00	47.45	7	1,372	0.51%
2022/08/01	1	50.40	0	0.00	50.70	1	1,349	0.07%
2022/07/22	3.1	52.17	0	0.00	51.70	3.1	1,260	0.25%
2022/07/19	10.1	59.11	0	0.00	59.00	10.1	1,096	0.92%
2022/07/18	0.1	62.00	0	0.00	61.30	0.1	1,019	0.01%
2022/07/13	0	0.00	5	61.00	61.00	-5	960	-0.52%
2022/07/11	5	59.80	0	0.00	60.40	5	959	0.52%
2022/07/07	1	58.54	0	0.00	59.10	1	964	0.11%
2022/07/06	1	60.00	0	0.00	59.30	1	980	0.11%
2022/06/22	5	63.08	0	0.00	62.80	5	1,229	0.41%
2022/06/21	0	0.00	1	62.50	63.00	-1	1,226	-0.08%
2022/06/20	2	61.80	1	62.50	61.80	1	1,199	0.08%
2022/06/17	1	62.00	1	62.60	62.20	0	1,201	0.00%
2022/06/15	0	0.00	1	62.90	62.80	-1	1,233	-0.08%
2022/06/13	1	62.10	0	0.00	62.10	1	1,312	0.08%
2022/06/09	0	0.00	10	63.20	63.40	-10	1,310	-0.76%
2022/06/08	0	0.00	2	63.00	63.20	-2	1,309	-0.15%
2022/06/07	1	62.10	0	0.00	62.40	1	1,308	0.08%
2022/06/06	10	62.60	0	0.00	62.40	10	1,322	0.76%
2022/06/02	0	0.00	1	62.60	62.40	-1	1,336	-0.07%
2022/06/01	0	0.00	1	62.80	62.60	-1	1,344	-0.07%
2022/05/31	0	0.00	2	62.05	62.40	-2	1,338	-0.15%
2022/05/30	1	61.00	0	0.00	61.80	1	1,331	0.08%
2022/05/27	0	0.00	1	61.50	61.20	-1	1,324	-0.08%
2022/05/25	1	61.00	6	61.07	61.00	-5	1,324	-0.38%
2022/05/23	0	0.00	11	61.10	61.00	-11	1,324	-0.83%
2022/05/20	0	0.00	0.2	61.30	61.40	-0.2	1,324	-0.01%
2022/05/19	0	0.00	2	60.25	61.20	-2	1,324	-0.15%
2022/05/16	0	0.00	2	60.10	60.40	-2	1,286	-0.16%
2022/05/11	0	0.00	1	58.50	58.90	-1	1,247	-0.08%
2022/05/10	1	56.20	0	0.00	57.40	1	1,225	0.08%
2022/05/09	5	57.66	0	0.00	56.90	5	1,211	0.41%
2022/05/06	2	58.60	0	0.00	58.70	2	1,188	0.17%
2022/05/05	1	59.40	0	0.00	59.40	1	1,179	0.08%
2022/05/03	0	0.00	1.2	58.65	58.80	-1.2	1,195	-0.10%
2022/04/26	0.1	59.40	0	0.00	59.90	0.1	1,163	0.00%
2022/04/20	7.1	59.70	2	60.00	59.90	5.1	1,137	0.45%
2022/04/19	2.2	59.54	0	0.00	59.90	2.2	1,133	0.19%
2022/04/15	1	59.50	0	0.00	59.80	1	1,119	0.09%
2022/04/13	2	59.05	0	0.00	59.30	2	1,110	0.18%
2022/04/11	2	58.50	0	0.00	58.50	2	1,078	0.19%
2022/04/07	5	59.20	0	0.00	58.80	5	1,029	0.49%
2022/04/01	2	59.95	0	0.00	60.10	2	952	0.21%
2022/03/30	2	60.35	0	0.00	60.40	2	890	0.22%
2022/03/29	1	60.50	0	0.00	60.00	1	847	0.12%
2022/03/28	3	60.90	0	0.00	61.00	3	793	0.38%
2022/03/24	1	61.50	0	0.00	61.80	1	762	0.13%
2022/03/23	0	0.00	3	62.10	62.10	-3	752	-0.40%
2022/03/22	1	61.50	0	0.00	61.80	1	733	0.14%
2022/03/21	3	61.50	0	0.00	61.70	3	714	0.42%
2022/03/18	2	61.30	0	0.00	61.30	2	696	0.29%
2022/03/17	5	62.20	0	0.00	61.50	5	669	0.75%
2022/03/08	1	60.70	0	0.00	60.10	1	546	0.18%
2022/02/24	2	62.35	0	0.00	62.00	2	578	0.35%
2022/02/21	0	0.00	1	63.70	64.50	-1	590	-0.17%
2022/02/09	2	62.40	0	0.00	62.80	2	697	0.29%
2022/01/25	1	60.70	0	0.00	60.60	1	718	0.14%
2022/01/24	1	61.30	0	0.00	61.90	1	702	0.14%
2022/01/17	1	62.70	0	0.00	62.60	1	712	0.14%
2022/01/04	1	64.00	0	0.00	63.70	1	809	0.12%
2022/01/03	1	63.60	0	0.00	63.70	1	830	0.12%
2021/12/29	1	63.50	0	0.00	64.00	1	849	0.12%
2021/12/23	1	62.70	0	0.00	62.90	1	924	0.11%
2021/12/20	1	62.80	0	0.00	63.50	1	961	0.10%
2021/12/14	1	63.10	0	0.00	62.90	1	1,143	0.09%
2021/12/13	0.1	63.90	0	0.00	63.70	0.1	1,164	0.01%
2021/12/09	1	64.30	0	0.00	64.70	1	1,238	0.08%
2021/12/08	1	64.60	0	0.00	64.60	1	1,293	0.08%
2021/12/01	0.1	65.20	0	0.00	65.30	0.1	1,306	0.00%
2021/11/29	0	0.00	0.3	64.60	64.60	-0.3	1,313	-0.03%
2021/11/25	1	65.30	0	0.00	65.70	1	1,306	0.08%
2021/11/24	1	65.60	0	0.00	65.90	1	1,310	0.08%
2021/11/23	1	65.30	0	0.00	65.40	1	1,316	0.08%
2021/11/22	2	65.85	0	0.00	66.00	2	1,313	0.15%
2021/11/12	0	0.00	4	66.60	67.10	-4	1,302	-0.31%
2021/11/11	4	66.28	1	66.30	66.30	3	1,311	0.23%
2021/11/10	6	67.25	7	67.29	67.30	-1	1,313	-0.08%
2021/11/09	10	70.57	2	70.45	70.80	8	1,266	0.63%
2021/11/08	2	69.65	0	0.00	69.70	2	1,266	0.16%
2021/11/05	0	0.00	1	70.50	70.20	-1	1,283	-0.08%
2021/11/04	0	0.00	6	69.70	69.60	-6	1,288	-0.47%
2021/11/03	1	68.90	0	0.00	69.40	1	1,308	0.08%
2021/11/02	5	69.48	0	0.00	69.00	5	1,335	0.37%
2021/11/01	2	69.35	0	0.00	69.40	2	1,367	0.15%
2021/10/29	1	69.60	0	0.00	69.30	1	1,444	0.07%
2021/10/28	0	0.00	1	70.50	69.90	-1	1,455	-0.07%
2021/10/26	0	0.00	2	70.40	70.60	-2	1,499	-0.13%
2021/10/21	2	69.70	2	70.50	69.60	0	1,547	0.00%
2021/10/20	1	69.80	2	70.20	69.50	-1	1,582	-0.06%
2021/10/19	1	70.00	2	70.55	70.00	-1	1,663	-0.06%
2021/10/18	1	69.70	1	70.80	70.00	0	1,805	0.00%
2021/10/14	1	69.80	1	70.40	69.80	0	1,950	0.00%
2021/10/12	4	70.00	0	0.00	69.20	4	2,060	0.19%
2021/10/05	0	0.00	0.2	71.40	71.90	-0.2	2,103	-0.01%
2021/10/04	0.2	72.50	0	0.00	72.20	0.2	2,112	0.01%
2021/10/01	1	71.50	0.3	72.00	71.30	0.7	2,106	0.03%
2021/09/30	0.3	73.40	0	0.00	73.90	0.3	2,102	0.01%
2021/09/27	0	0.00	3	73.53	73.30	-3	2,125	-0.14%
2021/09/24	0	0.00	3	73.70	73.50	-3	2,120	-0.14%
2021/09/23	0	0.00	0.2	73.70	74.10	-0.2	2,108	-0.01%
2021/09/22	0	0.00	5	74.42	73.20	-5	2,107	-0.24%
2021/09/17	3.2	73.21	8	73.33	74.00	-4.8	2,070	-0.23%
2021/09/16	3	72.27	11	71.73	71.80	-8	2,038	-0.39%
2021/09/15	1	70.10	2	71.70	71.70	-1	2,063	-0.05%
2021/09/14	2	71.20	6	70.55	71.20	-4	2,020	-0.20%
2021/09/13	4	69.78	5	69.90	70.30	-1	1,991	-0.05%
2021/09/08	2	67.10	0	0.00	66.70	2	2,002	0.10%
2021/09/07	0	0.00	1	68.40	67.80	-1	2,013	-0.05%
2021/09/06	1	68.20	2	68.35	68.20	-1	2,037	-0.05%
2021/09/02	0	0.00	1	68.90	68.70	-1	2,047	-0.05%
2021/08/31	0	0.00	1	67.60	68.10	-1	2,044	-0.05%
2021/08/30	4	66.80	0	0.00	67.10	4	2,059	0.19%
2021/08/27	2	65.95	0.8	65.45	66.30	1.2	2,072	0.06%
2021/08/24	2	65.70	0	0.00	65.40	2	2,185	0.09%
2021/08/19	4	64.43	0	0.00	64.40	4	2,222	0.18%
2021/08/16	3	66.33	3	66.60	66.30	0	2,238	0.00%
2021/08/13	6	68.60	0	0.00	68.60	6	2,233	0.27%
2021/08/12	0	0.00	0	68.70	69.90	0	2,236	0.00%
2021/08/11	1	68.00	0	0.00	69.00	1	2,252	0.04%
2021/08/04	3	70.07	4	70.05	70.60	-1	2,440	-0.04%
2021/07/30	1	66.00	0	0.00	66.40	1	2,436	0.04%
2021/07/26	1	64.60	3	64.50	64.70	-2	2,512	-0.08%
2021/07/23	3	66.77	11	66.58	66.40	-8	2,486	-0.32%
2021/07/22	8	63.53	5	64.20	63.00	3	2,428	0.12%
2021/07/21	4	71.08	0	0.00	71.00	4	2,310	0.17%
2021/07/20	2	71.60	0	0.00	71.30	2	2,241	0.09%
2021/07/19	8	72.60	0	0.00	72.60	8	2,203	0.36%
2021/07/16	1	74.70	0	0.00	74.00	1	2,202	0.05%
2021/07/14	6.7	73.54	2	73.60	72.50	4.7	2,221	0.21%
2021/07/13	3	75.83	0	0.00	75.30	3	2,208	0.14%
2021/07/07	2	75.65	1	76.00	76.00	1	2,302	0.04%
2021/07/05	0	0.00	58	76.99	76.30	-58	2,343	-2.48%
2021/07/02	0	0.00	2	76.40	76.00	-2	2,337	-0.09%
2021/06/29	1	76.50	0	0.00	76.50	1	2,397	0.04%
2021/06/28	1	75.60	1	76.00	76.90	0	2,435	0.00%
2021/06/25	3	76.03	7.1	76.50	75.50	-4.1	2,468	-0.17%
2021/06/24	3	74.40	3	74.17	74.50	0	2,513	0.00%
2021/06/22	0	0.00	1	72.00	72.00	-1	2,996	-0.03%
2021/06/21	1	72.10	0	0.00	71.90	1	3,001	0.03%
2021/06/18	0	0.00	0.1	72.60	72.30	-0.1	3,017	0.00%
2021/06/17	0	0.00	2	72.75	72.80	-2	3,026	-0.07%
2021/06/16	0	0.00	2	72.35	72.50	-2	3,042	-0.07%
2021/06/15	0	0.00	2.4	72.33	72.10	-2.4	3,038	-0.08%
2021/06/11	1	71.10	1	72.20	71.30	0	3,041	0.00%
2021/06/10	1	70.80	1.1	71.46	71.10	-0.1	3,049	0.00%
2021/06/09	3	71.40	0	0.00	71.30	3	3,041	0.10%
2021/06/08	2	71.95	0	0.00	72.00	2	3,038	0.07%
2021/06/03	4	72.35	6	72.53	72.30	-2	3,009	-0.07%
2021/06/02	1	71.40	2	71.60	71.80	-1	2,979	-0.03%
2021/06/01	10	68.60	13	70.05	70.20	-3	2,926	-0.10%
2021/05/31	5	68.36	1	68.50	68.60	4	2,896	0.14%
2021/05/28	0	0.00	2	67.60	67.80	-2	2,889	-0.07%
2021/05/27	3	67.53	0	0.00	67.50	3	2,878	0.10%
2021/05/26	1	67.50	1	67.70	68.00	0	2,874	0.00%
2021/05/24	0	0.00	3	67.60	67.80	-3	2,845	-0.11%
2021/05/21	2	66.70	2	67.30	67.10	0	2,837	0.00%
2021/05/19	3	66.73	0	0.00	66.70	3	2,817	0.11%
2021/05/18	0	0.00	4.9	66.78	67.40	-4.9	2,796	-0.17%
2021/05/17	3	64.27	2	65.70	63.80	1	2,762	0.04%
2021/05/14	3	67.70	0	0.00	67.00	3	2,695	0.11%
2021/05/13	4	67.53	0	0.00	67.80	4	2,639	0.15%
2021/05/12	4	69.50	4	70.20	69.00	0	2,603	0.00%
2021/05/11	1	68.70	0	0.00	69.50	1	2,504	0.04%
2021/05/10	3	72.30	1	72.00	72.10	2	2,453	0.08%
2021/05/07	0	0.00	1	70.90	70.90	-1	2,423	-0.04%
2021/05/06	0	0.00	2	70.30	69.60	-2	2,403	-0.08%
2021/05/05	4	69.05	0	0.00	69.00	4	2,375	0.17%
2021/05/04	0	0.00	6	67.90	68.50	-6	2,328	-0.26%
2021/05/03	1	70.80	0	0.00	70.40	1	2,274	0.04%
2021/04/28	2	72.00	0	0.00	72.40	2	2,271	0.09%
2021/04/27	4	70.35	2.4	70.72	71.30	1.6	2,271	0.07%
2021/04/26	3	70.27	4	70.55	70.20	-1	2,254	-0.04%
2021/04/23	2	69.50	0	0.00	70.10	2	2,248	0.09%
2021/04/20	2	70.10	0	0.00	70.00	2	2,128	0.09%
2021/04/19	0	0.00	4	69.50	69.60	-4	2,102	-0.19%
2021/04/16	0	0.00	2	67.60	68.10	-2	2,075	-0.10%
2021/04/15	2	67.45	0	0.00	67.20	2	2,046	0.10%
2021/04/13	0	0.00	8	67.73	67.70	-8	2,036	-0.39%
2021/04/12	0	0.00	2	66.60	66.70	-2	2,000	-0.10%
2021/04/09	4	65.60	0	0.00	66.60	4	1,996	0.20%
2021/04/06	6	66.50	0	0.00	66.10	6	1,945	0.31%
2021/04/01	5.1	66.00	3	66.30	66.40	2.1	1,913	0.11%
2021/03/31	50	66.38	0	0.00	66.30	50	1,902	2.63%
2021/03/29	2	65.95	1.8	65.89	67.00	0.2	1,807	0.01%
2021/03/26	3	64.80	120	64.97	66.30	-117	1,710	-6.84%	大賣/鉅額交易
2021/03/25	1	65.10	2	65.10	65.10	-1	1,346	-0.08%
2021/03/22	0	0.00	3	53.67	54.40	-3	1,145	-0.26%
2021/03/19	0	0.00	1	52.10	51.30	-1	1,104	-0.09%
2021/03/18	0	0.00	2	52.30	52.10	-2	1,076	-0.19%
2021/03/16	1	52.70	8	52.83	52.90	-7	1,043	-0.67%
2021/03/15	0	0.00	3	51.80	51.90	-3	1,025	-0.29%
2021/03/12	0	0.00	6	51.30	51.40	-6	1,022	-0.59%
2021/03/11	0	0.00	9	50.24	50.80	-9	1,041	-0.86%
2021/03/10	0	0.00	3	49.68	49.70	-3	1,031	-0.29%
2021/03/09	5	49.50	0	49.10	49.50	5	1,040	0.48%
2021/03/08	2	48.90	6	49.65	49.05	-4	1,044	-0.38%
2021/03/04	4	48.83	0	0.00	49.15	4	1,060	0.38%
2021/03/03	0	0.00	5	49.59	49.70	-5	1,055	-0.47%
2021/02/26	6	48.10	0	0.00	48.10	6	1,042	0.58%
2021/02/25	2	48.45	0	0.00	48.75	2	1,055	0.19%
2021/02/23	2	48.30	0	0.00	48.70	2	1,063	0.19%
2021/02/22	0	0.00	1	48.10	48.10	-1	1,065	-0.09%
2021/02/17	0	0.00	2	47.15	47.45	-2	1,087	-0.18%
2021/02/05	0	0.00	3	46.97	47.00	-3	1,088	-0.28%
2021/02/04	47	46.94	0	0.00	46.55	47	1,089	4.31%
2021/02/03	20	47.30	0	0.00	47.65	20	1,095	1.83%
2021/01/28	10	46.70	0	0.00	46.55	10	1,084	0.92%
2021/01/27	5	47.28	0	0.00	47.25	5	1,078	0.46%
2021/01/26	40	46.90	0	0.00	47.00	40	1,079	3.70%
2021/01/22	3	46.87	3	47.45	47.60	0	1,082	0.00%
2021/01/21	0	0.00	6	47.46	47.55	-6	1,065	-0.56%
2021/01/20	3	46.65	0	0.00	46.45	3	1,045	0.29%
2021/01/19	3	48.00	0	0.00	47.90	3	1,013	0.30%
2021/01/18	1	48.05	0	0.00	48.30	1	1,006	0.10%
2021/01/14	0	0.00	1	49.60	49.50	-1	972	-0.10%
2021/01/07	4	50.25	0	0.00	50.20	4	914	0.44%
2021/01/06	15	51.02	0	0.00	51.10	15	903	1.66%
2021/01/04	3	51.30	3	52.07	53.30	0	835	0.00%
2020/12/30	0	0.00	3.3	49.76	50.30	-3.3	781	-0.43%
2020/12/29	0	0.00	11	49.32	49.05	-11	783	-1.40%
2020/12/28	15	49.10	13.1	49.51	49.00	1.9	786	0.25%
2020/12/25	13	48.81	0	0.00	49.10	13	770	1.69%
2020/12/24	0	0.00	0.1	48.00	48.50	-0.1	749	-0.01%
2020/12/23	3	47.50	3	47.93	47.80	0	743	0.00%
2020/12/22	0	0.00	3	48.30	47.60	-3	748	-0.40%
2020/12/21	2	47.50	2	47.95	48.10	0	765	0.00%
2020/12/17	2	48.15	0	0.00	48.20	2	766	0.26%
2020/12/16	2.1	48.16	10	48.60	48.75	-7.9	773	-1.02%
2020/12/15	1	47.75	0	0.00	47.70	1	779	0.13%
2020/12/10	4	48.00	0	0.00	48.20	4	793	0.50%
2020/12/08	1	48.15	0	0.00	48.25	1	793	0.13%
2020/12/07	4	48.15	4	49.13	48.35	0	804	0.00%
2020/12/04	4	48.90	5	49.39	49.20	-1	788	-0.13%
2020/12/03	0	0.00	8	48.98	49.25	-8	789	-1.01%
2020/12/02	4	48.15	0	0.00	48.15	4	782	0.51%
2020/12/01	4	48.23	0	0.00	48.50	4	784	0.51%
2020/11/30	7	48.64	0	0.00	48.20	7	787	0.89%
2020/11/27	0	0.00	1	49.30	49.50	-1	784	-0.13%
2020/11/26	1	48.85	0	0.00	48.95	1	783	0.13%
2020/11/25	0	0.00	1	49.10	49.25	-1	787	-0.13%
2020/11/24	9	48.78	4	49.00	48.80	5	786	0.64%
2020/11/23	0	0.00	3	49.98	49.90	-3	791	-0.38%
2020/11/18	2	50.03	3	50.07	50.60	-1	795	-0.13%
2020/11/13	2	47.70	2	47.68	47.40	0	830	0.00%
2020/11/12	0.4	46.00	0	0.00	46.20	0.4	840	0.05%
2020/11/11	4	46.18	2	46.15	46.60	2	880	0.23%
2020/11/10	0	0.00	1	45.45	45.35	-1	900	-0.11%
2020/11/09	0	0.00	1	45.15	45.00	-1	909	-0.11%
2020/11/03	0	0.00	2	44.50	44.55	-2	958	-0.21%
2020/10/29	0	0.00	6.5	44.72	44.70	-6.5	964	-0.67%
2020/10/27	4	45.35	0	0.00	45.50	4	978	0.41%
2020/10/26	1	45.40	0	0.00	45.40	1	1,004	0.10%
2020/10/22	0	0.00	1	44.95	44.90	-1	1,027	-0.10%
2020/10/19	0	0.00	17	44.24	44.80	-17	1,037	-1.64%
2020/10/16	0	0.00	12	44.34	44.40	-12	1,033	-1.16%
2020/10/15	0	0.00	1	44.15	43.85	-1	1,038	-0.10%
2020/10/14	0	0.00	0.4	43.60	43.90	-0.4	1,037	-0.04%
2020/10/12	0	0.00	6	44.08	44.20	-6	1,029	-0.58%
2020/10/08	0	0.00	3	44.13	44.50	-3	1,024	-0.29%
2020/10/06	2	44.28	2	43.93	44.40	0	1,013	0.00%
2020/10/05	1	42.95	0	0.00	42.95	1	998	0.10%
2020/09/30	5	41.97	0	0.00	42.00	5	992	0.50%
2020/09/25	0	0.00	3	41.13	41.40	-3	1,001	-0.30%
2020/09/21	0	0.00	2	43.15	43.20	-2	953	-0.21%
2020/09/11	0	0.00	1	42.25	42.15	-1	942	-0.11%
2020/08/28	0	0.00	1	42.75	42.60	-1	1,023	-0.10%
2020/08/27	0	0.00	0	42.40	42.50	0	1,035	0.00%
2020/08/24	2	42.75	1	42.90	42.65	1	986	0.10%
2020/08/21	0	0.00	1	43.20	43.45	-1	992	-0.10%
2020/08/18	0.2	43.50	2	43.70	43.70	-1.8	947	-0.19%
2020/08/17	0	0.00	9	42.82	43.25	-9	947	-0.95%
2020/08/14	2	41.60	0	0.00	41.25	2	937	0.21%
2020/08/11	1	40.75	1	40.95	40.70	0	1,084	0.00%
2020/07/29	0	0.00	40.4	38.45	38.50	-40.4	1,118	-3.61%
2020/07/28	5	37.00	0	0.00	37.30	5	1,111	0.45%
2020/07/27	25	37.34	0	0.00	37.05	25	1,111	2.25%
2020/07/24	11	37.65	0	0.00	37.70	11	1,112	0.99%
2020/07/21	0	0.00	25	37.95	37.85	-25	1,134	-2.20%
2020/07/20	25	37.29	0	37.35	37.50	25	1,173	2.13%
2020/07/15	0	0.00	5	38.05	37.95	-5	1,235	-0.40%
2020/07/14	5	37.70	0	0.00	37.70	5	1,273	0.39%
2020/07/08	0.4	38.30	0	0.00	38.35	0.4	1,372	0.03%
2020/07/07	0	0.00	5	38.83	38.85	-5	1,396	-0.36%
2020/07/06	0.8	38.30	50	37.83	38.45	-49.2	1,409	-3.49%
2020/07/02	1	37.05	1	37.30	37.05	0	1,468	0.00%
2020/07/01	15	36.87	0	0.00	36.80	15	1,477	1.01%
2020/06/30	10	36.78	0	0.00	36.70	10	1,495	0.67%
2020/06/29	27	37.30	0	0.00	37.05	27	1,506	1.79%
2020/06/23	0	0.00	10	38.29	38.20	-10	1,530	-0.65%
2020/06/22	0	0.00	2	39.29	38.35	-2	1,544	-0.13%
2020/06/16	0	0.00	1	39.30	39.15	-1	1,539	-0.06%
2020/06/15	0	0.00	3	38.53	38.55	-3	1,551	-0.19%
2020/06/12	2	37.25	0	0.00	38.25	2	1,547	0.13%
2020/06/10	0	0.00	41	39.42	39.50	-41	1,523	-2.69%
2020/06/09	0	0.00	111	39.05	39.20	-111	1,525	-7.28%	大賣/鉅額交易
2020/06/08	0	0.00	12	38.47	38.05	-12	1,516	-0.79%
2020/06/05	1	37.60	1	37.80	37.80	0	1,496	0.00%
2020/06/04	2	37.85	130	38.20	38.10	-128	1,486	-8.61%	大賣/鉅額交易
2020/06/03	0	0.00	40	36.79	36.85	-40	1,459	-2.74%
2020/06/02	0	0.00	5	36.35	36.15	-5	1,444	-0.35%
2020/06/01	0	0.00	47	36.39	36.15	-47	1,449	-3.24%
2020/05/29	0	0.00	10	36.28	36.25	-10	1,447	-0.69%
2020/05/28	10	35.90	10	36.37	36.00	0	1,445	0.00%
2020/05/26	0	0.00	20	36.25	36.25	-20	1,456	-1.37%
2020/05/25	5	35.65	5	36.05	36.10	0	1,453	0.00%
2020/05/22	18	35.95	20	36.60	35.80	-2	1,437	-0.14%
2020/05/21	10	36.30	10	36.98	36.30	0	1,422	0.00%
2020/05/20	5	36.25	5	36.85	36.45	0	1,395	0.00%
2020/05/19	6	36.79	256	36.67	36.60	-250	1,371	-18.22%	大賣/鉅額交易
2020/05/18	5	32.60	367	34.49	35.35	-362	1,301	-27.81%	大賣/鉅額交易
2020/05/15	12	32.43	109	32.41	32.45	-97	1,214	-7.99%	大賣/
2020/05/13	33	30.05	4	29.85	29.80	29	1,130	2.57%
2020/05/12	1	30.25	0	0.00	30.30	1	1,121	0.09%
2020/05/11	25	30.58	33	31.00	30.40	-8	1,120	-0.71%
2020/05/08	40	30.66	0	0.00	30.55	40	1,117	3.58%
2020/05/06	5	30.85	5	31.25	30.85	0	1,111	0.00%
2020/05/04	15	30.98	5	31.40	31.05	10	1,108	0.90%
2020/04/28	5	31.40	5	31.85	31.30	0	1,097	0.00%
2020/04/24	10	31.03	5	31.50	31.10	5	1,085	0.46%
2020/04/23	0	0.00	55	31.79	31.70	-55	1,071	-5.13%
2020/04/22	0	0.00	20	29.64	30.15	-20	1,022	-1.96%
2020/04/21	20	29.16	0	0.00	28.80	20	996	2.01%
2020/04/17	0	0.00	1	30.80	30.35	-1	956	-0.10%
2020/04/16	17	30.46	17	30.86	30.70	0	918	0.00%
2020/04/15	0	0.00	10	30.40	30.90	-10	873	-1.15%
2020/04/14	5	28.95	1	28.95	29.30	4	841	0.48%
2020/04/13	5	29.00	0	0.00	29.00	5	826	0.61%
2020/04/10	1	29.50	16	29.40	29.95	-15	811	-1.85%
2020/04/09	10	27.55	0	0.00	27.65	10	784	1.27%
2020/04/08	0	0.00	12	27.93	27.70	-12	765	-1.57%
2020/04/07	20	25.93	10	26.45	26.20	10	715	1.40%
2020/04/06	20	25.50	20	26.05	26.20	0	696	0.00%
2020/04/01	5	25.30	0	0.00	25.45	5	680	0.74%
2020/03/31	7	24.98	0	0.00	24.90	7	662	1.06%
2020/03/30	12	24.81	10	25.33	25.60	2	637	0.31%
2020/03/27	24	26.34	0	0.00	25.90	24	626	3.83%
2020/03/26	2	26.70	0	0.00	26.90	2	599	0.33%
2020/03/19	30	24.60	0	0.00	24.60	30	589	5.09%
2020/03/18	10	27.60	0	0.00	27.30	10	577	1.73%
2020/03/17	14	28.32	4	28.65	28.00	10	571	1.75%
2020/03/16	22	30.20	3	29.90	29.40	19	567	3.35%
2020/03/12	47	33.05	1	32.65	32.60	46	549	8.38%
2020/03/11	33	34.13	0	0.00	34.10	33	540	6.11%
2020/03/10	1	34.05	1	34.60	34.60	0	539	0.00%
2020/03/09	41	34.81	0	0.00	34.35	41	537	7.63%
2020/03/02	9	34.57	5	35.26	35.00	4	535	0.75%
2020/02/27	50	35.38	0	0.00	35.20	50	531	9.40%
2020/02/26	5	35.50	5	36.00	35.85	0	522	0.00%
2020/02/25	0	0.00	4	35.68	35.90	-4	527	-0.76%
2020/02/24	52	36.02	0	0.00	35.95	52	538	9.66%
2020/02/21	30	36.51	0	0.00	36.55	30	536	5.59%
2020/02/20	55	36.62	0	0.00	36.65	55	533	10.30%
2020/02/19	4	37.05	10	37.03	36.85	-6	529	-1.13%
2020/02/18	5	36.35	0	0.00	36.35	5	524	0.95%
2020/02/17	10	36.20	0	0.00	36.20	10	520	1.92%
2020/02/14	10	35.85	0	0.00	36.00	10	518	1.93%
2020/02/13	26	36.04	0.3	36.00	36.05	25.7	518	4.96%
2020/02/11	105	35.58	0	0.00	35.55	105	519	20.22%	大買/鉅額交易
2020/02/10	96	35.63	0	0.00	35.55	96	511	18.75%
2020/02/07	21	36.06	0	0.00	36.00	21	504	4.16%
2020/02/06	20	36.03	0	0.00	36.35	20	510	3.92%
2020/02/03	0	0.00	35	36.27	35.85	-35	527	-6.63%
2020/01/31	2	37.63	0	0.00	37.35	2	533	0.37%
2020/01/17	0	0.00	0.1	38.40	38.40	-0.1	554	-0.02%
2020/01/16	1	38.25	2	38.48	38.40	-1	557	-0.18%
2020/01/15	1	38.25	0	0.00	38.25	1	561	0.18%
2020/01/08	35	38.35	0	0.00	38.40	35	582	6.00%
2020/01/06	0	0.00	20	38.90	38.85	-20	621	-3.22%
2020/01/03	5	38.95	0	0.00	39.00	5	629	0.79%
2020/01/02	10	39.00	0	0.00	39.10	10	657	1.52%
2019/12/31	6	38.87	0	0.00	39.10	6	671	0.89%
2019/12/30	5	38.85	9	38.90	39.00	-4	700	-0.57%
2019/12/27	20	38.94	29	38.95	39.10	-9	719	-1.25%
2019/12/26	5	38.65	11	38.65	39.10	-6	738	-0.81%
2019/12/25	5	38.55	24	38.56	38.70	-19	772	-2.46%
2019/12/24	5	38.55	50	38.61	38.70	-45	783	-5.75%
2019/12/23	15	38.67	40	38.65	38.75	-25	795	-3.14%
2019/12/20	0	0.00	29	39.00	38.75	-29	802	-3.61%
2019/12/19	10	38.78	6	38.90	39.05	4	804	0.50%
2019/12/18	4	38.75	250	38.81	39.10	-246	809	-30.40%	大賣/鉅額交易
2019/12/17	71	38.81	0	0.00	38.80	71	812	8.74%
2019/12/13	25	38.92	0	0.00	39.05	25	822	3.04%
2019/12/12	25	39.09	50	39.05	39.00	-25	813	-3.07%
2019/12/11	0	0.00	9	39.20	39.35	-9	814	-1.10%
2019/12/03	15	39.08	5.5	39.10	39.15	9.5	862	1.11%
2019/12/02	10	39.15	12	39.23	39.30	-2	881	-0.23%
2019/11/29	53	39.36	0	0.00	39.25	53	913	5.80%
2019/11/28	5	39.55	0	0.00	39.60	5	928	0.54%
2019/11/27	0	0.00	28.6	40.00	39.95	-28.6	953	-3.00%
2019/11/26	0	0.00	25	39.85	39.75	-25	963	-2.60%
2019/11/25	53	39.34	16	39.28	39.25	37	967	3.83%
2019/11/22	76	39.70	77	39.62	39.55	-1	977	-0.10%
2019/11/21	30	40.03	0	39.95	39.95	30	998	3.00%
2019/11/19	11	40.31	0	0.00	40.30	11	1,026	1.07%
2019/11/15	1	40.50	5	40.50	40.50	-4	1,148	-0.35%
2019/11/08	10.2	41.60	0	0.00	41.65	10.2	1,200	0.85%
2019/11/05	1	41.85	0	0.00	42.10	1	1,234	0.08%
2019/10/31	6	40.32	9	40.89	41.40	-3	1,271	-0.24%
2019/10/30	5	40.31	14	40.74	40.35	-9	1,282	-0.70%
2019/10/29	4.6	41.11	20	41.15	41.00	-15.4	1,287	-1.20%
2019/10/28	0	0.00	4	41.75	41.60	-4	1,284	-0.31%
2019/10/25	3	42.00	0	0.00	41.95	3	1,322	0.23%
2019/10/23	12	42.05	0	0.00	42.00	12	1,416	0.85%
2019/10/22	18	42.42	0.1	42.05	42.10	17.9	1,460	1.23%
2019/10/21	15	42.27	0	0.00	42.55	15	1,472	1.02%
2019/10/17	1	42.30	0	0.00	42.45	1	1,539	0.06%
2019/10/16	11	42.66	0	0.00	42.45	11	1,556	0.71%
2019/10/14	3	42.22	0	0.00	42.20	3	1,570	0.19%
2019/10/09	1	42.20	13.4	42.47	42.85	-12.4	1,557	-0.80%
2019/10/08	31	43.47	17	44.16	43.00	14	1,571	0.89%
2019/10/07	12	44.73	0	0.00	44.80	12	1,556	0.77%
2019/09/25	66	24.46	5	24.65	24.65	61	1,553	3.93%
2019/09/24	50	24.67	0	0.00	24.65	50	1,541	3.24%
2019/09/23	2	24.68	1	24.80	24.80	1	1,530	0.07%
2019/09/20	9	24.84	0	0.00	24.35	9	1,537	0.59%
2019/09/19	22	24.98	0	0.00	24.90	22	1,524	1.44%
2019/09/10	2	25.40	0	0.00	25.45	2	1,540	0.13%
2019/09/06	0	0.00	1	25.25	25.25	-1	1,529	-0.07%
2019/09/02	14	25.05	0	0.00	25.10	14	1,523	0.92%
2019/08/30	12	25.04	0	0.00	25.00	12	1,519	0.79%
2019/08/28	2	25.20	1	25.35	25.25	1	1,502	0.07%
2019/08/26	0	0.00	7	25.20	25.45	-7	1,479	-0.47%
2019/08/23	0	0.00	111	24.70	25.05	-111	1,457	-7.61%	大賣/鉅額交易
2019/08/22	0	0.00	200	24.46	24.55	-200	1,460	-13.70%	大賣/鉅額交易
2019/08/16	0	0.00	25	23.58	23.75	-25	1,469	-1.70%
2019/08/14	1	23.25	0	0.00	23.15	1	1,455	0.07%
2019/08/13	32	23.28	0	0.00	23.25	32	1,449	2.21%
2019/08/12	13	24.02	24	23.90	24.00	-11	1,464	-0.75%
2019/08/08	1	25.00	0	0.00	25.30	1	1,398	0.07%
2019/08/07	1	24.95	0	0.00	25.20	1	1,389	0.07%
2019/08/06	2	24.65	3	24.80	24.90	-1	1,388	-0.07%
2019/08/05	0	0.00	0	25.20	25.00	0	1,385	0.00%
2019/08/01	31	25.34	7	25.45	25.35	24	1,393	1.72%
2019/07/31	25	25.55	0	0.00	25.55	25	1,380	1.81%
2019/07/30	32	25.79	0	0.00	25.75	32	1,381	2.32%
2019/07/29	25	25.80	0	0.00	25.90	25	1,387	1.80%
2019/07/26	20	25.95	0	0.00	25.90	20	1,379	1.45%
2019/07/25	8	25.63	0	0.00	25.55	8	1,367	0.58%
2019/07/24	63	25.87	0	0.00	25.75	63	1,354	4.65%
2019/07/23	40	26.04	0	0.00	25.95	40	1,334	3.00%
2019/07/19	311	26.36	1	26.25	26.15	310	1,317	23.54%	大買/鉅額交易
2019/07/18	121	26.51	5	26.59	26.45	116	1,279	9.07%	大買/鉅額交易
2019/07/17	16.2	28.12	15	28.30	28.35	1.2	1,225	0.09%
2019/07/16	85	28.20	0	0.00	28.05	85	1,178	7.21%
2019/07/15	0	0.00	40	28.39	28.35	-40	1,157	-3.46%
2019/07/12	92	28.33	20	28.51	28.30	72	1,162	6.19%
2019/07/11	0	0.00	51	28.41	28.50	-51	1,158	-4.40%
2019/07/10	80	28.25	85	28.26	28.30	-5	1,147	-0.44%
2019/07/09	154	28.13	0	0.00	28.15	154	1,156	13.32%	大買/鉅額交易
2019/07/08	269	28.06	50	28.17	28.20	219	1,169	18.73%	大買/鉅額交易
2019/07/05	52	27.92	25	27.95	27.95	27	1,167	2.31%
2019/07/04	10	27.90	25	27.90	27.85	-15	1,221	-1.23%
2019/07/03	6	27.78	5	27.85	27.70	1	1,254	0.08%
2019/07/02	5	27.75	0	0.00	27.80	5	1,307	0.38%
2019/07/01	10	27.80	22	27.80	27.80	-12	1,369	-0.88%
2019/06/27	5	27.70	5	27.75	27.75	0	1,531	0.00%
2019/06/21	10.9	27.48	0	0.00	27.35	10.9	1,979	0.55%
2019/06/18	2	27.25	0	0.00	27.30	2	1,941	0.10%
2019/06/13	4	27.25	0	0.00	27.20	4	1,949	0.21%
2019/06/12	10	27.35	0	0.00	27.30	10	1,955	0.51%
2019/06/05	4	27.40	0	0.00	27.40	4	1,971	0.20%
2019/06/04	6	27.35	0	0.00	27.40	6	1,976	0.30%
2019/06/03	0	0.00	11	27.60	27.40	-11	1,975	-0.56%
2019/05/31	41	27.57	0	0.00	27.55	41	1,974	2.08%
2019/05/30	13	27.50	0	0.00	27.70	13	1,964	0.66%
2019/05/28	12	27.49	0	0.00	27.45	12	1,937	0.62%
2019/05/27	2	27.70	2	27.60	27.60	0	1,927	0.00%
2019/05/23	80	27.07	0	0.00	26.95	80	1,893	4.22%
2019/05/22	58	27.43	0	0.00	27.35	58	1,869	3.10%
2019/05/20	20	27.48	0	0.00	27.65	20	1,843	1.08%
2019/05/17	32	27.63	8	27.84	27.80	24	1,823	1.32%
2019/05/16	0	0.00	8	27.24	27.20	-8	1,755	-0.46%
2019/05/14	13	27.11	6	27.10	27.40	7	1,748	0.40%
2019/05/13	12	27.10	3	27.05	27.25	9	1,743	0.52%
2019/05/10	6	27.22	0	0.00	27.25	6	1,742	0.34%
2019/05/09	1	27.30	0	0.00	27.50	1	1,723	0.06%
2019/05/08	2	27.25	10	27.35	27.50	-8	1,708	-0.47%
2019/05/07	7	27.50	0	0.00	27.40	7	1,703	0.41%
2019/05/06	6	27.57	0	0.00	27.45	6	1,696	0.35%
2019/05/03	3	27.75	0	0.00	27.80	3	1,680	0.18%
2019/04/30	0	0.00	3	27.70	27.75	-3	1,671	-0.18%
2019/04/25	0	0.00	0.3	28.05	28.05	-0.3	1,643	-0.02%
2019/04/24	2	27.90	0	0.00	27.90	2	1,645	0.12%
2019/04/23	10	27.75	2	27.90	27.90	8	1,641	0.49%
2019/04/22	12	27.90	0	0.00	27.90	12	1,639	0.73%
2019/04/19	8	27.82	0	0.00	28.05	8	1,629	0.49%
2019/04/17	20	27.51	17	27.80	27.80	3	1,582	0.19%
2019/04/16	23	27.71	0	0.00	27.55	23	1,556	1.48%
2019/04/15	18	27.90	0	0.00	27.75	18	1,533	1.17%
2019/04/12	0	0.00	20	28.00	28.00	-20	1,508	-1.33%
2019/04/10	0	0.00	2	28.90	28.60	-2	1,457	-0.14%
2019/04/09	2	28.20	0	0.00	28.60	2	1,388	0.14%
2019/04/08	0	0.00	10	28.30	28.55	-10	1,333	-0.75%
2019/04/03	5	27.75	7	28.03	28.05	-2	1,263	-0.16%
2019/04/02	20	28.06	2	28.15	28.00	18	1,195	1.51%
2019/04/01	55	28.03	26	28.39	28.30	29	1,121	2.59%
2019/03/29	61	28.91	13	28.93	28.50	48	1,013	4.74%
2019/03/28	0	0.00	2	26.70	26.70	-2	572	-0.35%
2019/03/22	2	24.15	0	0.00	24.25	2	517	0.39%
2019/03/18	0	0.00	1	24.30	24.35	-1	504	-0.20%
2019/03/11	0	0.00	1	24.75	24.80	-1	599	-0.17%
2019/03/08	0	0.00	30	24.40	24.55	-30	605	-4.96%
2019/03/05	2	24.35	0	0.00	24.40	2	617	0.32%
2019/03/04	0	0.00	2	24.50	24.50	-2	613	-0.33%
2019/02/22	0	0.00	1	23.95	24.00	-1	603	-0.17%
2019/02/14	0	0.00	1	23.80	23.80	-1	599	-0.17%
2019/02/11	2	23.60	0	0.00	23.55	2	596	0.34%
2019/01/30	1	23.90	0	0.00	23.90	1	587	0.17%
2019/01/25	2	23.70	0	0.00	23.80	2	582	0.34%
2019/01/15	1	23.75	0	0.00	23.85	1	623	0.16%
2019/01/08	4	23.74	0	0.00	23.70	4	650	0.61%
2018/12/28	1	24.30	0	0.00	24.30	1	721	0.14%
2018/12/25	1	24.10	0	0.00	24.15	1	750	0.13%
2018/12/24	0	0.00	2	24.40	24.50	-2	746	-0.27%
2018/12/20	0	0.00	3	24.15	24.20	-3	763	-0.39%
2018/12/14	0	0.00	1	24.35	24.40	-1	776	-0.13%
2018/12/13	0	0.00	2	24.45	24.40	-2	787	-0.25%
2018/12/07	0	0.00	3	24.37	24.25	-3	802	-0.37%
2018/12/06	3	23.97	0	0.00	23.85	3	805	0.37%
2018/12/05	0	0.00	2	24.60	24.25	-2	794	-0.25%
2018/12/04	0	0.00	4	24.78	24.20	-4	775	-0.52%
2018/11/30	2	24.05	0	0.00	23.05	2	704	0.28%
2018/11/26	0	0.00	2	23.95	24.00	-2	723	-0.28%
2018/11/07	0	0.00	3	23.68	23.75	-3	810	-0.37%
2018/10/31	2	23.30	0	0.00	23.30	2	876	0.23%
2018/10/30	3	22.92	0	0.00	23.10	3	883	0.34%
2018/10/29	4	23.08	0	0.00	23.00	4	902	0.44%
2018/10/23	5	23.08	0	0.00	23.40	5	936	0.53%
2018/10/19	5	23.39	0	0.00	23.35	5	953	0.52%
2018/10/18	2	23.80	0	0.00	23.65	2	944	0.21%
2018/10/15	9	24.12	0	0.00	24.15	9	976	0.92%
2018/10/12	1	24.10	0	0.00	24.40	1	997	0.10%
2018/10/11	2	24.35	0	0.00	24.40	2	1,070	0.19%
2018/10/09	4	25.43	0	0.00	24.85	4	1,058	0.38%
2018/10/08	20	25.45	6	25.52	25.55	14	1,089	1.28%
2018/10/05	2	25.15	0	0.00	25.10	2	1,087	0.18%
2018/10/04	2	25.43	0	0.00	25.35	2	1,081	0.18%
2018/10/03	0	0.00	18	25.50	25.50	-18	1,079	-1.67%
2018/09/28	7	25.53	0	0.00	25.65	7	1,094	0.64%
2018/09/27	1	25.50	8	25.62	25.65	-7	1,083	-0.65%
2018/09/25	1	25.50	0	0.00	25.50	1	1,078	0.09%
2018/09/21	1	25.45	0	0.00	25.55	1	1,070	0.09%
2018/09/19	0	0.00	2	25.55	25.55	-2	1,074	-0.19%
2018/09/12	11	24.85	0	0.00	24.80	11	1,041	1.06%
2018/09/11	3	24.95	0	0.00	25.00	3	1,048	0.29%
2018/09/10	11	25.19	0	0.00	25.15	11	1,057	1.04%
2018/09/07	5	25.58	0	0.00	25.40	5	1,072	0.47%
2018/09/06	5.1	25.68	0	0.00	25.65	5.1	1,078	0.47%
2018/09/04	3	25.75	0	0.00	25.80	3	1,077	0.28%
2018/08/31	5	25.83	0	0.00	25.80	5	1,077	0.46%
2018/08/30	4	25.98	0	0.00	26.00	4	1,087	0.37%
2018/08/27	20	26.00	0	0.00	26.00	20	1,096	1.82%
2018/08/24	2	25.65	2	25.80	25.85	0	1,097	0.00%
2018/08/23	4	25.68	0	0.00	25.75	4	1,108	0.36%
2018/08/22	10	25.65	0	0.00	25.65	10	1,113	0.90%
2018/08/21	0	0.00	4	25.70	25.70	-4	1,116	-0.36%
2018/08/16	6	25.75	0	0.00	25.65	6	1,103	0.54%
2018/08/15	4	26.09	0	0.00	26.00	4	1,093	0.37%
2018/08/13	30	26.58	0	0.00	26.40	30	1,102	2.72%
2018/08/10	30	26.77	0	0.00	26.80	30	1,102	2.72%
2018/08/09	40	26.78	5	26.80	26.80	35	1,105	3.17%
2018/08/08	50	26.75	0	0.00	26.90	50	1,111	4.50%
2018/08/06	1	26.35	0	0.00	26.25	1	1,108	0.09%
2018/08/03	2	26.25	0	0.00	26.25	2	1,113	0.18%
2018/08/02	0	0.00	0	26.30	26.25	0	1,096	0.00%
2018/07/30	4	26.28	0	0.00	26.20	4	1,064	0.38%
2018/07/27	2	26.45	0	0.00	26.45	2	1,048	0.19%
2018/07/26	1	26.50	0	0.00	26.40	1	1,043	0.10%
2018/07/24	5	26.85	0	0.00	26.95	5	1,022	0.49%
2018/07/19	1	26.70	0	0.00	26.75	1	987	0.10%
2018/07/18	10	28.55	1	28.45	28.55	9	956	0.94%
2018/07/16	3	28.00	0	0.00	27.80	3	861	0.35%
2018/07/13	6	28.24	0	0.00	28.25	6	823	0.73%
2018/07/05	3	28.00	0	0.00	28.05	3	864	0.35%
2018/06/28	2	28.45	0	0.00	28.35	2	897	0.22%
2018/06/26	0	0.00	2	28.45	28.60	-2	899	-0.22%
2018/06/21	0	0.00	1	29.05	29.05	-1	950	-0.11%
2018/06/19	0	0.00	1	28.70	28.70	-1	938	-0.11%
2018/06/15	0	0.00	1	28.80	28.30	-1	920	-0.11%
2018/06/11	3	29.00	0	0.00	29.00	3	891	0.34%
2018/06/07	3	29.40	0	0.00	29.05	3	886	0.34%
2018/05/31	0	0.00	1	28.55	29.10	-1	856	-0.12%
2018/05/25	0	0.00	1	28.75	28.80	-1	842	-0.12%
2018/05/16	0	0.00	1	28.75	28.40	-1	821	-0.12%
2018/05/15	4	28.55	4	28.45	28.50	0	825	0.00%
2018/05/14	0	0.00	2	28.05	28.45	-2	843	-0.24%
2018/04/30	0	0.00	2	27.75	27.95	-2	825	-0.24%
2018/04/26	0.2	27.30	0	0.00	27.30	0.2	837	0.02%
2018/04/18	0	0.00	1	28.00	28.05	-1	865	-0.12%
2018/04/11	0	0.00	3	28.00	27.85	-3	883	-0.34%
2018/04/10	0	0.00	1	27.95	27.65	-1	860	-0.12%
2018/04/09	0	0.00	3	27.85	27.70	-3	860	-0.35%
2018/04/03	0	0.00	1	27.85	27.70	-1	860	-0.12%
2018/04/02	0	0.00	3	27.82	27.80	-3	862	-0.35%
2018/03/31	1	27.55	2	27.60	27.50	-1	853	-0.12%
2018/03/30	0	0.00	1.1	27.59	27.60	-1.1	849	-0.12%
2018/03/27	0	0.00	12	27.34	27.40	-12	856	-1.40%
2018/03/01	0	0.00	4	26.70	26.70	-4	975	-0.41%
2018/02/22	3	26.40	0	0.00	26.40	3	1,000	0.30%
2018/02/09	0	0.00	1	26.20	26.20	-1	1,028	-0.10%
2018/02/05	0	0.00	1	26.60	26.60	-1	1,015	-0.10%
2018/01/31	1	26.55	0	0.00	26.65	1	1,012	0.10%
2018/01/30	4	26.63	0	0.00	26.55	4	1,018	0.39%
2018/01/29	2	26.80	0	0.00	26.75	2	1,012	0.20%
2018/01/22	4	26.86	0	0.00	27.05	4	1,005	0.40%
2018/01/19	1	26.95	0	0.00	26.95	1	993	0.10%
2018/01/15	0	0.00	1	26.75	26.60	-1	956	-0.10%
2018/01/12	0	0.00	1	26.55	26.60	-1	961	-0.10%
2018/01/10	0	0.00	20	26.55	26.60	-20	951	-2.10%
2018/01/09	0	0.00	2	26.55	26.55	-2	952	-0.21%
2018/01/05	0	0.00	6	26.40	26.45	-6	945	-0.63%