均豪 (5443)-兆豐-新竹券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
53.4
漲跌
▼0.6
漲幅
-1.11%
成交量
2,077張
產業
上櫃光電類股
353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

均豪 (5443)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	53.90	0	0.00	53.40	2	10,162	0.02%
2024/05/17	5	54.00	0.1	53.53	54.00	4.9	10,355	0.05%
2024/05/16	1	54.00	2	54.80	54.30	-1	10,877	-0.01%
2024/05/15	1.1	53.71	0	0.00	53.80	1.1	10,957	0.01%
2024/05/14	2	52.90	1	53.00	52.80	1	11,028	0.01%
2024/05/13	3	53.90	1	54.30	53.50	2	11,012	0.02%
2024/05/10	1	52.00	0	0.00	52.90	1	10,958	0.01%
2024/05/09	2	54.85	1.1	53.17	52.80	0.9	10,942	0.01%
2024/05/07	0.1	55.00	0	0.00	56.10	0.1	10,920	0.00%
2024/05/06	0	0.00	1	56.70	55.50	-1	10,943	-0.01%
2024/05/03	1	56.00	1	55.40	55.40	0	10,912	0.00%
2024/05/02	1	55.30	8	55.65	55.80	-7	10,923	-0.06%
2024/04/30	2	56.90	0	0.00	57.10	2	11,028	0.02%
2024/04/29	5	57.14	14.1	57.03	56.70	-9.1	11,037	-0.08%
2024/04/26	11.1	56.79	3	56.50	55.10	8.1	11,038	0.07%
2024/04/25	2	56.40	4.1	55.75	55.80	-2.1	11,165	-0.02%
2024/04/24	8.1	56.82	8	56.64	56.40	0.1	11,147	0.00%
2024/04/23	4.1	53.60	5	54.04	53.60	-0.9	11,163	-0.01%
2024/04/22	5	55.12	23	54.25	52.10	-18	11,216	-0.16%
2024/04/19	3	57.53	6.1	59.64	56.00	-3.1	11,192	-0.03%
2024/04/18	8	62.29	4	61.70	62.00	4	11,144	0.04%
2024/04/17	20.1	63.63	11	63.35	63.60	9.1	11,100	0.08%
2024/04/16	7	61.99	5	61.78	60.80	2	10,934	0.02%
2024/04/15	5	64.28	25.1	64.03	63.40	-20.1	10,813	-0.19%
2024/04/12	11	66.43	5	66.34	65.90	6	10,655	0.06%
2024/04/11	11	67.81	11	67.53	67.20	0	10,487	0.00%
2024/04/10	30	69.01	11	68.42	69.00	19	10,310	0.18%
2024/04/09	87	69.61	169	69.54	68.20	-82	10,106	-0.81%	大賣/
2024/04/08	22	68.67	20	68.77	68.80	2	9,506	0.02%
2024/04/03	123	70.00	130.2	69.06	67.90	-7.2	9,006	-0.08%	大買/大賣/
2024/04/02	9.1	63.67	12	65.39	66.00	-2.9	7,968	-0.04%
2024/04/01	26	57.89	28	59.38	60.00	-2	7,593	-0.03%
2024/03/29	8	55.40	3.2	54.89	54.60	4.9	7,249	0.07%
2024/03/28	4.2	55.66	10	55.51	56.00	-5.8	7,164	-0.08%
2024/03/27	6.1	54.80	4	54.63	55.00	2.1	7,071	0.03%
2024/03/26	5	54.74	10	55.41	54.20	-5	7,007	-0.07%
2024/03/25	10	57.69	7	57.53	56.60	3	6,885	0.04%
2024/03/22	1	57.80	4	55.83	56.10	-3	6,709	-0.04%
2024/03/21	25	56.61	18.4	56.71	56.80	6.6	6,495	0.10%
2024/03/20	12.4	55.29	21.1	54.49	53.80	-8.7	6,210	-0.14%
2024/03/19	3	54.77	13.1	56.75	56.00	-10.1	6,025	-0.17%
2024/03/18	4.2	53.49	10	53.55	54.10	-5.8	5,624	-0.10%
2024/03/15	12	49.63	5	49.66	49.65	7	5,405	0.13%
2024/03/14	12	49.22	27	49.09	48.90	-15	5,313	-0.28%
2024/03/13	22	53.17	15.1	53.39	51.80	6.9	5,183	0.13%
2024/03/12	19.1	55.22	25	55.30	55.80	-5.9	4,989	-0.12%
2024/03/11	27	52.78	21	52.78	51.50	6	4,806	0.12%
2024/03/08	15	54.26	0.1	53.90	53.20	14.9	4,651	0.32%
2024/03/07	20	58.14	0.1	58.80	59.10	19.9	4,570	0.44%
2024/03/06	11.1	52.63	1	58.00	58.00	10.1	4,466	0.23%
2024/03/05	12	52.65	4.1	52.54	52.90	7.9	4,365	0.18%
2024/03/04	12.1	51.79	9	51.00	51.80	3.1	4,307	0.07%
2024/03/01	0	0.00	2	51.45	49.85	-2	4,236	-0.05%
2024/02/29	0	0.00	4.1	50.12	50.40	-4.1	4,197	-0.10%
2024/02/27	1.2	49.20	1	49.00	49.35	0.2	4,184	0.00%
2024/02/26	12	49.38	11	48.84	48.80	1	4,155	0.02%
2024/02/23	30	50.35	15	50.00	50.00	15	4,237	0.35%
2024/02/22	49	51.35	59.2	51.52	51.20	-10.2	4,136	-0.25%
2024/02/21	31.2	49.14	34	48.82	49.90	-2.8	3,646	-0.08%
2024/02/20	3	45.83	8	47.84	48.40	-5	2,926	-0.17%
2024/02/19	28	43.35	20	43.05	44.00	8	2,701	0.30%
2024/02/16	16	41.15	3	41.80	42.05	13	2,156	0.60%
2024/02/05	2	34.80	1	34.80	34.80	1	1,919	0.05%
2024/02/01	3	35.08	1	34.40	34.50	2	1,885	0.11%
2024/01/31	2	35.60	2	34.85	34.85	0	1,865	0.00%
2024/01/30	1	35.85	1.5	35.77	35.40	-0.5	1,835	-0.03%
2024/01/29	1	34.80	9	35.52	35.55	-8	1,787	-0.45%
2024/01/26	3	35.40	4	34.68	34.60	-1	1,724	-0.06%
2024/01/25	0	0.00	4	34.70	35.10	-4	1,679	-0.24%
2024/01/24	30	35.88	30	35.62	35.50	0	1,640	0.00%
2024/01/23	8	34.94	7	34.96	35.10	1	1,497	0.07%
2024/01/22	5	34.83	2	34.35	34.45	3	1,441	0.21%
2024/01/19	7	34.63	10	35.32	34.30	-3	1,383	-0.22%
2024/01/18	5	33.39	9	33.22	33.35	-4	1,177	-0.34%
2024/01/17	8	34.42	0	0.00	33.85	8	1,140	0.70%
2024/01/16	2	34.18	7	34.17	34.30	-5	1,031	-0.48%
2024/01/15	22	33.83	10.2	33.99	33.70	11.8	915	1.29%
2024/01/12	21.2	33.05	19	32.61	32.60	2.2	816	0.27%
2024/01/11	8	32.08	4.2	32.13	32.40	3.8	661	0.57%
2024/01/10	2.2	31.09	0	0.00	30.70	2.2	604	0.37%
2024/01/08	1	31.05	1	30.40	30.40	0	608	0.00%
2024/01/03	0	0.00	2	30.75	30.70	-2	605	-0.33%
2024/01/02	1	30.95	3	31.20	31.20	-2	598	-0.33%
2023/12/28	2	30.58	2	30.30	30.65	0	597	0.00%
2023/12/26	1	30.50	1	30.25	30.15	0	598	0.00%
2023/12/12	1	30.90	0	0.00	30.80	1	613	0.16%
2023/12/08	2	30.93	2	30.80	30.75	0	612	0.00%
2023/12/07	2	31.20	2	30.83	30.75	0	613	0.00%
2023/12/04	5	32.12	5	31.63	31.60	0	652	0.00%
2023/12/01	3	31.80	7	31.91	31.80	-4	679	-0.59%
2023/11/29	3	32.10	3	31.50	31.40	0	757	0.00%
2023/11/28	8	31.64	8	31.55	31.60	0	764	0.00%
2023/11/27	2	31.85	2	31.00	30.95	0	762	0.00%
2023/11/24	3	32.22	7	31.91	31.70	-4	777	-0.51%
2023/11/22	2	32.23	2.2	31.75	31.55	-0.2	763	-0.03%
2023/11/21	1	30.45	11.3	30.26	30.60	-10.3	703	-1.46%
2023/11/20	1	30.40	1	30.15	30.15	0	694	0.00%
2023/11/17	11	29.52	2	29.70	29.65	9	685	1.31%
2023/11/15	4	28.64	4	28.60	28.55	0	681	0.00%
2023/11/10	0	0.00	1	28.35	28.30	-1	700	-0.14%
2023/11/09	1	29.15	0	0.00	28.70	1	705	0.14%
2023/11/08	1	29.00	1	28.80	28.80	0	719	0.00%
2023/11/01	0	0.00	5	28.11	28.05	-5	851	-0.59%
2023/10/31	0	0.00	3	28.35	28.30	-3	948	-0.32%
2023/10/20	0	0.00	4	29.55	29.60	-4	1,727	-0.23%
2023/10/19	0	0.00	2	28.43	28.50	-2	1,730	-0.12%
2023/10/18	0	0.00	1	28.40	28.15	-1	1,762	-0.06%
2023/10/17	0	0.00	2	29.15	29.20	-2	1,793	-0.11%
2023/10/13	1	30.30	1	30.40	30.40	0	1,866	0.00%
2023/10/11	6	30.47	2	30.50	30.35	4	1,921	0.21%
2023/10/06	0	0.00	1	31.00	30.90	-1	2,031	-0.05%
2023/10/05	0	0.00	2	31.30	31.20	-2	2,034	-0.10%
2023/10/03	1	31.05	0	0.00	31.00	1	2,039	0.05%
2023/09/28	1	30.60	0	0.00	30.50	1	2,052	0.05%
2023/09/25	1	31.00	1	30.95	30.85	0	2,070	0.00%
2023/09/22	1	30.60	0	0.00	30.80	1	2,074	0.05%
2023/09/21	3	30.42	4	30.34	30.30	-1	2,075	-0.05%
2023/09/08	1	33.00	1	32.55	32.40	0	2,408	0.00%
2023/09/07	5	33.95	0	0.00	32.90	5	2,422	0.21%
2023/09/06	1	33.90	1	33.70	33.75	0	2,414	0.00%
2023/09/04	0	0.00	4	33.75	32.70	-4	2,397	-0.17%
2023/09/01	0	0.00	1	32.80	32.50	-1	2,495	-0.04%
2023/08/31	2	32.48	0	0.00	32.10	2	2,518	0.08%
2023/08/30	1	33.45	0	0.00	32.40	1	2,527	0.04%
2023/08/28	2	31.85	5	31.70	32.05	-3	2,513	-0.12%
2023/08/25	5	32.25	2	32.93	33.40	3	2,489	0.12%
2023/08/21	1	30.65	1	30.45	30.45	0	2,552	0.00%
2023/08/15	0	0.00	4	31.10	31.10	-4	2,522	-0.16%
2023/08/14	0	0.00	7	31.35	30.70	-7	2,515	-0.28%
2023/08/10	3	32.88	0	0.00	32.45	3	2,485	0.12%
2023/08/08	3	34.70	0	0.00	34.55	3	2,421	0.12%
2023/08/07	3	35.17	1	34.90	35.45	2	2,402	0.08%
2023/08/04	10	35.46	2	35.60	35.50	8	2,366	0.34%
2023/08/02	2	34.38	7.3	34.28	34.30	-5.3	2,269	-0.23%
2023/08/01	9.3	36.19	8	36.13	35.70	1.3	2,198	0.06%
2023/07/31	5	35.44	29	35.21	35.00	-24	2,046	-1.17%
2023/07/28	37	34.69	7	33.49	34.50	30	1,885	1.59%
2023/07/27	3	33.87	3	33.30	33.20	0	1,737	0.00%
2023/07/26	5	33.30	1.3	33.31	33.15	3.7	1,717	0.22%
2023/07/25	8.3	33.67	4	34.39	34.20	4.3	1,665	0.26%
2023/07/24	0	0.00	4	32.15	32.00	-4	1,477	-0.27%
2023/07/21	1	33.25	1	32.65	32.65	0	1,467	0.00%
2023/07/20	3	32.03	5	32.61	32.95	-2	1,436	-0.14%
2023/07/19	5	32.90	3	31.85	31.90	2	1,397	0.14%
2023/07/18	0	0.00	4	31.13	31.40	-4	1,334	-0.30%
2023/07/14	0	0.00	0.3	31.95	32.40	-0.3	1,301	-0.02%
2023/07/13	4.3	33.00	0	0.00	32.45	4.3	1,269	0.34%
2023/07/07	0	0.00	20	31.31	30.90	-20	1,148	-1.74%
2023/07/06	0	0.00	10	32.00	32.00	-10	1,141	-0.88%
2023/06/21	1	32.05	0	0.00	32.05	1	1,079	0.09%
2023/06/20	2	32.20	1	32.05	32.05	1	1,069	0.09%
2023/06/19	0	0.00	2	33.75	34.05	-2	1,044	-0.19%
2023/06/16	6	33.45	0	0.00	33.30	6	1,000	0.60%
2023/06/15	2	33.80	0	0.00	33.80	2	970	0.21%
2023/06/12	1	32.00	10	31.55	31.70	-9	718	-1.25%
2023/06/09	3	32.70	3	32.68	32.60	0	698	0.00%
2023/06/08	2	32.50	0	0.00	32.30	2	685	0.29%
2023/06/07	2	32.93	0	0.00	33.20	2	652	0.31%
2023/06/06	2	31.40	0	0.00	31.20	2	519	0.39%
2023/06/02	0	0.00	1	30.85	30.75	-1	537	-0.19%
2023/06/01	2	30.75	0	0.00	30.90	2	531	0.38%
2023/05/30	6	30.34	5	30.25	30.45	1	505	0.20%
2023/05/26	0	0.00	2	30.83	31.20	-2	474	-0.42%
2023/05/19	0	0.00	1	28.30	28.20	-1	342	-0.29%
2023/05/18	1	28.35	0	0.00	28.20	1	343	0.29%
2023/05/17	0	0.00	1	28.10	28.10	-1	344	-0.29%
2023/05/15	1	27.80	0	0.00	27.95	1	347	0.29%
2023/05/12	1	27.85	2	27.70	27.80	-1	352	-0.28%
2023/05/11	1	27.70	0	0.00	27.70	1	354	0.28%
2023/05/09	20	28.05	0	0.00	28.20	20	358	5.58%
2023/05/08	1	28.35	0	0.00	28.30	1	361	0.28%
2023/05/04	0	0.00	10	28.25	28.35	-10	383	-2.61%
2023/04/28	10	28.25	0	0.00	28.40	10	412	2.43%
2023/04/21	7	28.44	6	28.30	28.30	1	478	0.21%
2023/04/20	0	0.00	4	28.80	28.85	-4	474	-0.84%
2023/04/18	0	29.80	0	0.00	29.45	0	472	0.00%
2023/04/17	1	29.35	0	0.00	29.35	1	467	0.21%
2023/04/12	1	29.10	0	0.00	29.15	1	467	0.21%
2023/04/07	1	28.90	0	0.00	28.85	1	479	0.21%
2023/04/06	7	29.14	7	29.00	29.00	0	479	0.00%
2023/03/28	2	28.88	7	28.85	28.80	-5	497	-1.00%
2023/03/24	2	29.70	2	29.40	29.35	0	505	0.00%
2023/03/23	1	29.45	3	29.40	29.35	-2	521	-0.38%
2023/03/22	2	29.45	0	0.00	29.30	2	580	0.34%
2023/03/21	8	29.51	8	29.33	29.25	0	624	0.00%
2023/03/20	8	29.18	8	29.28	29.25	0	762	0.00%
2023/03/17	1	29.00	1	28.80	28.80	0	863	0.00%
2023/03/15	4	29.53	4	29.05	29.00	0	861	0.00%
2023/03/14	9	29.40	4	29.15	29.10	5	862	0.58%
2023/03/13	1	29.60	1	29.10	29.40	0	860	0.00%
2023/03/10	5	30.11	4	30.15	30.00	1	854	0.12%
2023/03/09	3	30.80	3	30.33	30.30	0	850	0.00%
2023/03/08	12	30.88	12	30.80	30.75	0	842	0.00%
2023/03/07	10	30.69	9	30.88	30.65	1	818	0.12%
2023/03/06	10	30.08	8	30.05	30.00	2	770	0.26%
2023/03/03	5	29.80	0	0.00	29.80	5	764	0.65%
2023/03/02	5	29.84	2	29.75	29.70	3	766	0.39%
2023/03/01	3	29.83	3	29.75	29.80	0	764	0.00%
2023/02/24	1	29.60	1	29.45	29.45	0	763	0.00%
2023/02/23	1	29.35	1	29.45	29.40	0	756	0.00%
2023/02/22	1	29.10	0	0.00	29.05	1	760	0.13%
2023/02/21	3	29.57	4	29.40	29.40	-1	779	-0.13%
2023/02/20	5	29.40	4	29.45	29.45	1	786	0.13%
2023/02/17	1	29.05	1	29.05	29.10	0	785	0.00%
2023/02/16	1	28.70	0	0.00	29.00	1	785	0.13%
2023/02/15	1	28.85	0	0.00	28.80	1	787	0.13%
2023/02/14	3	29.08	3	29.05	28.95	0	787	0.00%
2023/02/10	4	29.10	1	28.80	28.80	3	790	0.38%
2023/02/08	7	29.74	7	29.56	29.55	0	784	0.00%
2023/02/06	0	0.00	2	29.25	29.00	-2	775	-0.26%
2023/02/03	6	29.65	6	29.39	29.50	0	771	0.00%
2023/02/02	2	29.53	9	29.33	29.45	-7	765	-0.91%
2023/02/01	2	29.20	3	29.05	29.05	-1	750	-0.13%
2023/01/31	3	28.82	1	28.90	28.90	2	745	0.27%
2023/01/30	2	28.70	2	28.75	28.75	0	739	0.00%
2023/01/16	1	28.20	1	27.95	28.05	0	719	0.00%
2023/01/13	6	28.30	6	28.29	28.10	0	714	0.00%
2023/01/12	9	28.64	0	0.00	28.45	9	694	1.30%
2023/01/11	5	29.12	5	29.10	29.05	0	678	0.00%
2023/01/10	4	28.51	0	0.00	28.30	4	652	0.61%
2023/01/09	1	28.50	1	28.45	28.50	0	652	0.00%
2023/01/05	0	0.00	1	28.15	28.25	-1	656	-0.15%
2023/01/03	4	27.84	1	28.10	28.00	3	657	0.46%
2022/12/29	2	27.63	3	27.52	27.60	-1	648	-0.15%
2022/12/28	3	27.88	0	0.00	27.55	3	644	0.47%
2022/12/26	2	28.75	3	28.65	28.65	-1	633	-0.16%
2022/12/22	2	29.05	2	28.50	28.90	0	632	0.00%
2022/12/21	2	28.60	2	28.25	28.40	0	630	0.00%
2022/12/20	3	29.55	0	0.00	28.30	3	629	0.48%
2022/12/19	1	29.15	0	0.00	29.30	1	622	0.16%
2022/12/16	8	29.35	1	28.90	28.90	7	619	1.13%
2022/12/15	1	29.70	1	29.60	29.60	0	611	0.00%
2022/12/14	3	30.65	3	30.05	30.25	0	593	0.00%
2022/12/13	7	30.79	7	30.45	30.00	0	533	0.00%
2022/12/12	6	30.57	7	30.83	31.50	-1	490	-0.20%
2022/12/09	3	29.48	16	29.41	30.65	-13	353	-3.68%
2022/12/05	1	28.85	1	28.60	28.60	0	331	0.00%
2022/12/02	1	28.80	1	28.55	28.55	0	331	0.00%
2022/12/01	0	28.80	0	0.00	28.55	0	331	0.00%
2022/11/28	2	27.93	2	27.90	27.90	0	331	0.00%
2022/11/25	1	28.10	1	27.85	27.80	0	334	0.00%
2022/11/18	4	28.78	2	28.05	28.30	2	367	0.54%
2022/11/17	9	28.61	9	28.68	28.65	0	363	0.00%
2022/11/16	1	27.85	1	27.55	27.60	0	348	0.00%
2022/11/14	0	0.00	1	26.70	26.65	-1	427	-0.23%
2022/11/04	1	26.30	1	26.15	26.25	0	423	0.00%
2022/10/31	0	0.00	8	25.50	25.45	-8	421	-1.90%
2022/10/27	1	25.60	1	25.45	25.50	0	422	0.00%
2022/10/25	0	0.00	9	24.75	24.95	-9	421	-2.14%
2022/10/24	0	0.00	10	25.29	25.05	-10	420	-2.38%
2022/10/20	2	25.10	0	0.00	25.05	2	421	0.47%
2022/10/19	0	0.00	10	25.22	25.40	-10	426	-2.35%
2022/10/17	0	0.00	10	24.86	25.25	-10	436	-2.29%
2022/10/14	3	25.75	0	0.00	25.50	3	436	0.69%
2022/10/13	4	24.35	0	0.00	24.45	4	433	0.92%
2022/10/12	0	0.00	10	25.36	25.55	-10	431	-2.31%
2022/10/07	2	26.80	0	0.00	26.70	2	431	0.46%
2022/09/27	0	0.00	4	27.00	27.00	-4	434	-0.92%
2022/09/14	6	28.62	0	0.00	28.70	6	432	1.39%
2022/09/13	0	0.00	2	28.83	28.80	-2	422	-0.47%
2022/09/08	4	26.35	0	0.00	26.35	4	358	1.12%
2022/09/07	5	25.30	0	0.00	25.65	5	358	1.40%
2022/09/02	5	26.87	5	26.81	26.80	0	351	0.00%
2022/08/31	1	27.55	1	27.15	27.15	0	346	0.00%
2022/08/30	2	27.20	0	0.00	27.20	2	340	0.59%
2022/08/29	9	26.94	2	27.00	27.00	7	337	2.07%
2022/08/26	11	28.11	0	0.00	27.80	11	332	3.31%
2022/08/25	16	27.38	5	27.25	27.30	11	307	3.57%
2022/08/24	8	27.70	0	0.00	27.40	8	302	2.64%
2022/08/23	9	27.26	3	27.33	27.40	6	302	1.98%
2022/08/22	13	27.85	14	28.28	27.60	-1	299	-0.33%
2022/08/19	8	27.33	6	27.64	28.70	2	273	0.73%
2022/08/05	2	25.15	3	25.15	25.15	-1	200	-0.50%
2022/08/03	3	24.88	4	24.70	24.70	-1	201	-0.50%
2022/07/29	3	25.35	2	25.15	25.10	1	205	0.49%
2022/07/28	1	25.60	1	25.10	25.20	0	204	0.00%
2022/07/27	1	25.20	0	0.00	25.20	1	204	0.49%
2022/07/21	1	26.25	0	0.00	26.25	1	192	0.52%
2022/07/18	5	26.09	5	26.00	25.95	0	191	0.00%
2022/07/15	2	25.25	2	25.25	25.30	0	189	0.00%
2022/07/08	3	24.35	9	24.25	24.35	-6	190	-3.14%
2022/07/07	2	23.40	2	23.45	23.50	0	198	0.00%
2022/07/05	3	23.95	9	23.64	24.00	-6	201	-2.97%
2022/07/04	0	0.00	2	23.90	23.70	-2	199	-1.00%
2022/07/01	2	24.33	0	0.00	23.70	2	198	1.01%
2022/06/30	0	0.00	8	25.90	25.65	-8	188	-4.25%
2022/06/28	1	26.70	2	26.63	26.60	-1	190	-0.53%
2022/06/23	8	26.34	7	25.86	25.85	1	198	0.50%
2022/06/22	2	26.58	0	0.00	26.30	2	196	1.02%
2022/06/20	2	26.98	1	26.70	26.50	1	199	0.50%
2022/06/17	1	27.80	0	0.00	27.80	1	223	0.45%
2022/06/16	2	28.30	0	0.00	28.25	2	223	0.89%
2022/06/10	4	30.70	4	30.50	30.45	0	236	0.00%
2022/06/09	6	30.66	6	30.65	30.65	0	237	0.00%
2022/06/08	2	30.73	2	30.55	30.55	0	239	0.00%
2022/06/07	3	30.82	3	30.53	30.50	0	242	0.00%
2022/06/06	7	30.63	7	30.48	30.45	0	247	0.00%
2022/06/02	6	30.33	6	30.65	30.50	0	255	0.00%
2022/06/01	12	30.23	12	30.19	30.05	0	260	0.00%
2022/05/31	9	29.72	9	29.75	29.85	0	262	0.00%
2022/05/30	1	29.35	1	29.30	29.30	0	263	0.00%
2022/05/27	5	29.07	5	28.88	28.85	0	262	0.00%
2022/05/26	3	29.15	2	28.70	28.60	1	270	0.37%
2022/05/25	3	28.97	3	28.80	28.75	0	273	0.00%
2022/05/24	2	29.60	2	28.60	28.60	0	284	0.00%
2022/05/20	1	29.00	1	29.05	29.05	0	293	0.00%
2022/05/12	1	28.10	0	0.00	27.50	1	309	0.32%
2022/04/27	2	28.83	1	28.90	28.75	1	373	0.27%
2022/04/26	0	0.00	1	29.60	29.55	-1	375	-0.27%
2022/04/19	0	0.00	1	31.20	30.90	-1	421	-0.24%
2022/04/18	0	0.00	1	30.85	30.85	-1	428	-0.23%
2022/04/13	0	0.00	1	31.90	31.80	-1	438	-0.23%
2022/04/12	0	0.00	2	30.25	30.45	-2	436	-0.46%
2022/04/06	0	0.00	1	32.00	32.00	-1	472	-0.21%
2022/04/01	0	0.00	1	32.05	32.00	-1	482	-0.21%
2022/03/28	0	0.00	2	31.63	31.95	-2	500	-0.40%
2022/03/25	0	0.00	1	32.10	32.30	-1	500	-0.20%
2022/03/16	0	0.00	1	28.85	28.85	-1	504	-0.20%
2022/03/07	1	29.70	0	0.00	29.65	1	556	0.18%
2022/03/04	3	30.37	0	0.00	30.30	3	577	0.52%
2022/02/25	1	30.65	0	0.00	30.20	1	1,215	0.08%
2022/02/24	0	0.00	1	30.40	30.20	-1	1,220	-0.08%
2022/02/21	2	32.10	0	0.00	32.15	2	1,236	0.16%
2022/02/17	3	32.80	0	0.00	32.45	3	1,256	0.24%
2022/02/10	0	0.00	1	33.65	33.65	-1	1,281	-0.08%
2022/02/09	1	33.20	1	33.45	33.70	0	1,280	0.00%
2022/02/07	0	0.00	1	32.75	32.75	-1	1,280	-0.08%
2022/01/24	1	31.20	0	0.00	31.20	1	1,316	0.08%
2022/01/21	1	31.85	0	0.00	31.80	1	1,314	0.08%
2022/01/20	2	32.63	0	0.00	32.80	2	1,308	0.15%
2022/01/18	1	34.10	3	33.73	33.75	-2	1,306	-0.15%
2022/01/17	1	32.70	1	32.90	32.90	0	1,284	0.00%
2022/01/14	1	32.75	1	32.45	32.40	0	1,288	0.00%
2022/01/13	2	33.05	5	32.90	32.90	-3	1,289	-0.23%
2022/01/10	0	0.00	1	33.20	33.20	-1	1,285	-0.08%
2021/12/30	1	35.10	1	34.60	34.45	0	1,278	0.00%
2021/12/29	0	0.00	2	34.83	34.50	-2	1,264	-0.16%
2021/12/28	1	33.90	0	0.00	33.85	1	1,260	0.08%
2021/12/27	1	33.40	0	0.00	33.80	1	1,265	0.08%
2021/12/17	1	32.85	1	32.80	32.80	0	1,279	0.00%
2021/12/16	1	33.25	0	0.00	33.30	1	1,282	0.08%
2021/12/14	3	33.33	2	33.35	33.00	1	1,287	0.08%
2021/12/13	5	33.85	12	33.73	33.85	-7	1,285	-0.54%
2021/12/10	0	0.00	3	35.02	35.00	-3	1,272	-0.24%
2021/12/09	0	0.00	1	35.15	34.75	-1	1,274	-0.08%
2021/12/07	1	34.95	1	34.80	34.40	0	1,271	0.00%
2021/12/03	0	0.00	1	34.95	34.85	-1	1,279	-0.08%
2021/12/02	2	35.10	0	0.00	34.50	2	1,280	0.16%
2021/12/01	3	34.62	0	0.00	34.95	3	1,280	0.23%
2021/11/30	3	35.23	0	0.00	35.10	3	1,273	0.24%
2021/11/29	6	35.01	3	35.00	35.00	3	1,257	0.24%
2021/11/26	10	37.03	0	0.00	36.50	10	1,225	0.82%
2021/11/25	73	39.68	73	39.62	39.20	0	1,131	0.00%
2021/11/24	16	36.50	14	37.16	37.95	2	757	0.26%
2021/11/23	0	0.00	1	34.60	34.50	-1	639	-0.16%
2021/11/22	3	34.53	0	0.00	34.90	3	643	0.47%
2021/11/19	2	34.20	0	0.00	34.00	2	644	0.31%
2021/11/12	5	33.69	2	33.50	34.00	3	669	0.45%
2021/11/11	1	33.25	2	33.18	33.15	-1	686	-0.15%
2021/11/05	0	0.00	1	33.35	33.30	-1	818	-0.12%
2021/11/03	10	33.50	0	0.00	33.45	10	864	1.16%
2021/11/02	1	35.10	1	34.10	33.85	0	900	0.00%
2021/11/01	0	0.00	1	33.45	33.45	-1	881	-0.11%
2021/10/22	1	32.20	1	32.40	32.40	0	1,028	0.00%
2021/10/18	0	0.00	1	30.75	30.75	-1	1,229	-0.08%
2021/10/13	1	29.60	0	0.00	29.55	1	1,653	0.06%
2021/10/07	0	0.00	2	31.75	31.85	-2	2,677	-0.07%
2021/10/06	0	0.00	1	31.45	30.85	-1	2,892	-0.03%
2021/10/05	1	30.20	0	0.00	31.00	1	3,090	0.03%
2021/10/01	1	31.40	1	32.80	31.35	0	3,465	0.00%
2021/09/30	1	32.10	1	32.45	32.35	0	3,617	0.00%
2021/09/29	1	32.00	0	0.00	31.90	1	3,799	0.03%
2021/09/24	0	0.00	1	33.10	33.25	-1	4,040	-0.02%
2021/09/23	1	32.25	0	0.00	32.30	1	4,050	0.02%
2021/09/17	1	33.00	1	33.60	33.20	0	4,069	0.00%
2021/09/16	1	33.00	0	0.00	33.00	1	4,082	0.02%
2021/09/15	1	33.35	0	0.00	33.70	1	4,162	0.02%
2021/09/14	1	33.40	0	0.00	33.30	1	4,192	0.02%
2021/09/10	2	34.65	0	0.00	34.70	2	4,240	0.05%
2021/09/09	0	0.00	1	34.60	35.00	-1	4,281	-0.02%
2021/09/07	2	34.35	5	34.20	34.15	-3	4,365	-0.07%
2021/09/06	1	35.40	0	0.00	34.95	1	4,453	0.02%
2021/09/03	0	0.00	0.1	36.20	36.40	-0.1	4,589	0.00%
2021/09/02	0	0.00	1	36.70	35.90	-1	4,605	-0.02%
2021/09/01	0	0.00	1	36.50	36.60	-1	4,607	-0.02%
2021/08/30	0	0.00	3	35.92	35.75	-3	4,654	-0.06%
2021/08/27	2	35.98	2	35.88	35.75	0	4,660	0.00%
2021/08/26	1	35.70	0	0.00	35.85	1	4,664	0.02%
2021/08/25	1	36.00	4	36.30	36.00	-3	4,676	-0.06%
2021/08/24	1	35.00	1	35.60	35.05	0	4,697	0.00%
2021/08/23	1	34.95	6	35.18	35.10	-5	4,738	-0.11%
2021/08/20	1	33.85	0	0.00	34.15	1	4,755	0.02%
2021/08/19	2	35.23	4	34.81	34.30	-2	4,750	-0.04%
2021/08/18	1.2	34.35	2	34.50	35.40	-0.8	4,761	-0.02%
2021/08/17	1	34.00	0	0.00	33.50	1	4,759	0.02%
2021/08/16	2	34.70	1	35.15	35.00	1	4,746	0.02%
2021/08/13	6.1	35.61	1	35.35	35.35	5.1	4,734	0.11%
2021/08/12	0	0.00	2	37.25	37.25	-2	4,700	-0.04%
2021/08/11	20	37.44	22	37.46	36.80	-2	4,712	-0.04%
2021/08/10	1	38.40	2.1	38.85	38.20	-1.1	4,679	-0.02%
2021/08/06	5	41.30	4	39.90	41.10	1	4,721	0.02%
2021/08/05	0	0.00	0	39.70	39.70	0	4,742	0.00%
2021/08/02	1.1	39.18	4	39.48	39.60	-2.9	4,872	-0.06%
2021/07/30	2	40.10	3	40.00	39.30	-1	4,927	-0.02%
2021/07/29	0	0.00	6	39.03	39.70	-6	4,919	-0.12%
2021/07/28	5	38.69	2	38.88	39.00	3	4,917	0.06%
2021/07/27	2	42.50	0	0.00	41.00	2	4,914	0.04%
2021/07/26	1.1	42.40	0	0.00	42.80	1.1	4,923	0.02%
2021/07/23	7	42.99	1	43.00	42.00	6	4,886	0.12%
2021/07/22	0	43.00	0	0.00	42.80	0	4,867	0.00%
2021/07/21	20	42.77	10.3	43.29	41.65	9.7	4,820	0.20%
2021/07/20	15	43.06	1	43.60	43.10	14	4,713	0.30%
2021/07/19	6.2	43.25	8	43.37	42.85	-1.8	4,634	-0.04%
2021/07/16	9	45.57	11.1	45.97	45.35	-2.1	4,532	-0.05%
2021/07/15	34.1	47.12	21	48.28	47.00	13.1	4,444	0.29%
2021/07/14	7	46.82	15	45.81	48.15	-8	3,963	-0.20%
2021/07/13	12.3	43.86	10.5	44.55	44.40	1.8	3,591	0.05%
2021/07/12	9	43.56	3.1	42.82	42.10	5.9	3,424	0.17%
2021/07/09	11	45.21	1	45.55	45.15	10	3,286	0.30%
2021/07/08	1	45.75	28	45.44	45.60	-27	3,291	-0.82%
2021/07/07	106.1	44.42	88	43.77	43.70	18.1	3,065	0.59%	大買/
2021/07/06	8	42.83	2	43.48	43.45	6	3,025	0.20%
2021/07/05	11	41.91	46	41.68	43.00	-35	3,006	-1.16%
2021/07/02	1	37.85	0	0.00	39.30	1	2,855	0.04%
2021/07/01	0	0.00	10	38.30	38.10	-10	2,928	-0.34%
2021/06/30	0	0.00	5	39.05	39.05	-5	3,014	-0.17%
2021/06/29	1	39.45	0	0.00	39.40	1	3,136	0.03%
2021/06/28	5	39.55	0	0.00	39.45	5	3,218	0.16%
2021/06/25	1	39.80	4	40.04	39.70	-3	3,231	-0.09%
2021/06/24	5	40.69	2	40.58	39.85	3	3,253	0.09%
2021/06/23	0	0.00	1	39.15	38.65	-1	3,361	-0.03%
2021/06/22	2	38.58	6	38.35	37.90	-4	3,373	-0.12%
2021/06/21	1	38.05	0	0.00	37.90	1	3,368	0.03%
2021/06/18	2	39.45	0	0.00	39.30	2	3,384	0.06%
2021/06/17	2	40.30	1	40.30	40.80	1	3,415	0.03%
2021/06/16	0	0.00	1	40.30	40.20	-1	3,428	-0.03%
2021/06/15	2	39.03	9	39.82	40.90	-7	3,404	-0.21%
2021/06/11	11	39.27	1	40.80	38.65	10	3,391	0.29%
2021/06/10	0	0.00	20	37.35	38.15	-20	3,327	-0.60%
2021/06/08	20	38.25	6	38.18	37.80	14	3,392	0.41%
2021/06/07	0	0.00	1	35.80	36.30	-1	3,374	-0.03%
2021/06/04	1	36.40	0	0.00	36.45	1	3,379	0.03%
2021/06/03	2	37.45	12	37.48	37.30	-10	3,406	-0.29%
2021/06/02	8	37.43	0	0.00	37.70	8	3,437	0.23%
2021/06/01	21	37.51	4	37.84	38.00	17	3,446	0.49%
2021/05/31	8	37.70	1	37.80	38.00	7	3,433	0.20%
2021/05/28	1	35.95	4	36.03	36.20	-3	3,425	-0.09%
2021/05/27	3	35.30	9	35.39	35.25	-6	3,430	-0.17%
2021/05/26	7	35.86	0	0.00	35.55	7	3,456	0.20%
2021/05/25	1	35.50	1	36.05	35.90	0	3,469	0.00%
2021/05/24	0	0.00	2	34.60	34.60	-2	3,511	-0.06%
2021/05/21	0	0.00	5	34.00	34.15	-5	3,566	-0.14%
2021/05/20	10	33.80	2	33.00	33.00	8	3,675	0.22%
2021/05/19	7	33.81	0	0.00	34.00	7	3,739	0.19%
2021/05/18	0	0.00	5	32.95	33.40	-5	3,851	-0.13%
2021/05/17	7	31.84	5	30.34	30.45	2	3,918	0.05%
2021/05/14	1	34.00	6	33.21	33.25	-5	3,923	-0.13%
2021/05/13	0	0.00	8	32.66	33.25	-8	3,935	-0.20%
2021/05/12	1	31.70	10	31.00	31.35	-9	3,910	-0.23%
2021/05/11	1	35.95	3	36.10	34.35	-2	3,858	-0.05%
2021/05/10	5	37.28	0	0.00	36.90	5	3,881	0.13%
2021/05/07	2	37.95	15	37.33	38.50	-13	3,925	-0.33%
2021/05/06	7	35.01	0	0.00	35.00	7	3,918	0.18%
2021/05/05	0	0.00	4	36.30	34.85	-4	3,960	-0.10%
2021/05/04	7	35.25	21	35.54	35.45	-14	4,039	-0.35%
2021/05/03	3	38.53	24	39.01	37.80	-21	4,067	-0.52%
2021/04/29	2	40.38	0	0.00	40.20	2	4,100	0.05%
2021/04/28	0	0.00	4	41.25	41.20	-4	4,206	-0.10%
2021/04/26	5	40.95	3	41.00	40.75	2	4,624	0.04%
2021/04/23	0	0.00	0.8	40.50	40.70	-0.8	4,853	-0.02%
2021/04/22	5	41.05	0	0.00	40.20	5	5,435	0.09%
2021/04/21	6	42.33	0	0.00	42.00	6	5,490	0.11%
2021/04/20	0	0.00	1	42.65	42.60	-1	5,573	-0.02%
2021/04/19	3	42.82	0	0.00	42.60	3	5,781	0.05%
2021/04/16	10	44.40	1	43.90	43.90	9	5,883	0.15%
2021/04/15	0	0.00	4	43.83	44.60	-4	6,141	-0.07%
2021/04/14	7	42.21	1	42.40	41.95	6	6,526	0.09%
2021/04/13	13	44.42	0	0.00	43.80	13	7,002	0.19%
2021/04/12	2	45.58	9	45.54	45.10	-7	7,240	-0.10%
2021/04/09	22	47.83	33	46.78	46.15	-11	7,508	-0.15%
2021/04/08	9	45.46	15	46.06	45.40	-6	7,424	-0.08%
2021/04/07	0	0.00	3	45.60	45.80	-3	7,624	-0.04%
2021/04/06	6	45.29	0	0.00	44.65	6	7,737	0.08%
2021/04/01	5	45.17	3	45.45	45.50	2	7,723	0.03%
2021/03/31	26	44.45	4	44.70	44.65	22	7,657	0.29%
2021/03/30	1	43.70	0	0.00	43.25	1	7,673	0.01%
2021/03/29	3	43.65	0	0.00	43.40	3	7,754	0.04%
2021/03/26	8	44.19	2	44.65	44.00	6	7,845	0.08%
2021/03/25	1	44.25	2	44.30	44.25	-1	7,833	-0.01%
2021/03/24	5	42.95	1	43.20	43.15	4	7,934	0.05%
2021/03/23	1	43.50	0	0.00	42.90	1	8,081	0.01%
2021/03/22	23	44.38	6	44.36	44.05	17	8,543	0.20%
2021/03/18	2	42.85	0	0.00	43.25	2	9,398	0.02%
2021/03/17	4	43.70	3	43.73	43.50	1	10,221	0.01%
2021/03/16	4	43.31	3	43.13	43.20	1	10,371	0.01%
2021/03/15	0	0.00	10	41.60	41.75	-10	10,416	-0.10%
2021/03/12	10	40.80	0	0.00	40.50	10	10,551	0.09%
2021/03/11	0	0.00	6	40.93	41.05	-6	10,575	-0.06%
2021/03/10	5	39.60	1	39.65	39.80	4	10,617	0.04%
2021/03/09	3	38.63	0	0.00	39.40	3	10,667	0.03%
2021/03/08	4	39.70	0	0.00	39.00	4	10,708	0.04%
2021/03/05	0	0.00	20	40.19	40.10	-20	10,868	-0.18%
2021/03/04	7	41.16	9	41.07	40.80	-2	10,952	-0.02%
2021/03/03	8	41.55	5	40.60	42.20	3	11,013	0.03%
2021/03/02	1	42.30	2	43.40	41.50	-1	11,111	-0.01%
2021/02/26	4	42.93	0	0.00	42.65	4	11,186	0.04%
2021/02/25	2	43.53	0	0.00	43.45	2	11,279	0.02%
2021/02/24	4	44.73	1	44.95	43.90	3	11,349	0.03%
2021/02/23	1	44.25	10	44.10	45.20	-9	11,399	-0.08%
2021/02/22	15	44.79	1	44.75	45.15	14	11,416	0.12%
2021/02/18	3	40.43	16	40.54	42.55	-13	12,247	-0.11%
2021/02/17	10	39.77	0	0.00	39.25	10	12,909	0.08%
2021/02/05	1	40.00	5	39.95	39.85	-4	13,400	-0.03%
2021/02/04	10	40.13	3	40.58	40.90	7	13,445	0.05%
2021/02/03	2	40.98	1	41.15	40.40	1	13,630	0.01%
2021/02/02	7	41.71	2	42.20	41.80	5	13,717	0.04%
2021/02/01	6	41.08	32	40.90	41.70	-26	13,841	-0.19%
2021/01/29	15	41.37	28	42.74	41.35	-13	13,919	-0.09%
2021/01/28	5	43.36	1	42.90	42.90	4	14,037	0.03%
2021/01/27	2	44.53	1	44.90	44.95	1	14,143	0.01%
2021/01/26	25	43.50	2	44.40	43.55	23	14,311	0.16%
2021/01/25	9	45.27	17	45.80	44.65	-8	14,844	-0.05%
2021/01/22	2	46.28	3	46.78	46.95	-1	15,673	-0.01%
2021/01/21	4	45.48	5	46.67	46.20	-1	16,685	-0.01%
2021/01/20	11	46.59	12	45.90	46.00	-1	16,752	-0.01%
2021/01/19	30	48.82	58.8	48.47	48.95	-28.8	16,622	-0.17%
2021/01/18	5.3	48.03	5	48.70	49.00	0.3	16,440	0.00%
2021/01/15	17.5	49.82	22	50.08	47.10	-4.5	16,321	-0.03%
2021/01/14	86	47.56	2	48.00	47.00	84	16,056	0.52%
2021/01/13	33	47.59	39.1	47.30	47.15	-6.1	16,466	-0.04%
2021/01/12	9	47.16	46	46.69	46.45	-37	16,505	-0.22%
2021/01/11	3	46.75	7	46.81	46.85	-4	16,438	-0.02%
2021/01/08	15	47.94	22	47.89	47.20	-7	16,715	-0.04%
2021/01/07	101	49.23	113	49.15	49.25	-12	17,142	-0.07%	大買/大賣/
2021/01/06	51	46.62	41	46.80	47.55	10	17,061	0.06%
2021/01/05	8	45.60	10	45.68	44.85	-2	16,741	-0.01%
2021/01/04	18	44.52	11	43.80	44.30	7	16,493	0.04%
2020/12/31	9	42.02	14	41.90	41.85	-5	16,127	-0.03%
2020/12/30	13	42.13	10.2	42.89	41.70	2.8	16,062	0.02%
2020/12/29	9	42.01	4	42.04	42.30	5	15,875	0.03%
2020/12/28	40	40.80	0	0.00	40.60	40	15,701	0.25%
2020/12/25	19	40.54	9	40.45	40.75	10	15,622	0.06%
2020/12/24	26	41.27	25	40.12	40.00	1	15,599	0.01%
2020/12/23	21	39.95	33	40.55	41.00	-12	15,532	-0.08%
2020/12/22	9	39.72	8	39.23	39.10	1	15,681	0.01%
2020/12/21	12	40.53	13	41.31	41.30	-1	16,101	-0.01%
2020/12/18	15	40.42	16	40.73	40.25	-1	16,590	-0.01%
2020/12/17	22	41.12	15	41.95	41.05	7	16,780	0.04%
2020/12/16	76	42.81	76	43.11	41.90	0	16,637	0.00%
2020/12/15	36.2	41.94	83	41.46	40.10	-46.8	16,134	-0.29%
2020/12/14	50	41.80	71	41.02	42.00	-21	15,745	-0.13%
2020/12/11	77	40.24	35	39.59	39.60	42	15,269	0.28%
2020/12/10	20	38.37	23	38.81	38.00	-3	14,400	-0.02%
2020/12/09	74	37.59	48	37.66	37.85	26	14,175	0.18%
2020/12/08	8	38.60	24	38.04	38.40	-16	14,060	-0.11%
2020/12/07	8	35.01	6	35.38	35.60	2	13,878	0.01%
2020/12/04	12	35.21	0	0.00	34.50	12	13,808	0.09%
2020/12/03	6	35.78	6	36.06	35.30	0	13,736	0.00%
2020/12/02	2	35.80	5	36.05	36.20	-3	13,687	-0.02%
2020/12/01	31	35.20	24	35.74	35.30	7	13,656	0.05%
2020/11/30	7	36.57	1	36.70	36.50	6	13,470	0.04%
2020/11/27	2	38.23	0	0.00	37.90	2	13,375	0.01%
2020/11/26	17	37.83	2	38.20	38.20	15	13,324	0.11%
2020/11/25	22	37.94	0	0.00	37.25	22	13,226	0.17%
2020/11/24	1	37.75	3	38.00	37.45	-2	13,345	-0.01%
2020/11/23	1	37.55	5	37.75	37.40	-4	13,257	-0.03%
2020/11/20	2	37.53	2	37.90	37.45	0	13,199	0.00%
2020/11/19	3	37.30	2	37.08	37.40	1	13,198	0.01%
2020/11/18	5	37.86	21	37.23	37.15	-16	13,134	-0.12%
2020/11/17	37	39.03	76	39.47	37.60	-39	12,910	-0.30%
2020/11/16	68	38.48	43	38.42	39.75	25	12,129	0.21%
2020/11/13	12	36.80	17	36.63	36.15	-5	11,348	-0.04%
2020/11/12	24	34.55	2	34.83	34.70	22	10,779	0.20%
2020/11/11	8	35.33	15	34.89	34.90	-7	10,680	-0.07%
2020/11/10	13	34.74	5	34.71	34.10	8	10,446	0.08%
2020/11/09	3	34.82	1	35.40	35.40	2	10,320	0.02%
2020/11/06	14	34.38	2	34.33	34.20	12	10,162	0.12%
2020/11/05	11	34.35	20	34.94	34.10	-9	10,055	-0.09%
2020/11/04	18	33.75	11	34.50	34.00	7	9,872	0.07%
2020/11/03	28	34.05	2	34.28	34.25	26	9,733	0.27%
2020/11/02	21	35.50	19	35.31	34.50	2	9,506	0.02%
2020/10/30	35	35.34	47	35.24	35.45	-12	8,876	-0.14%
2020/10/29	43	33.77	42	34.20	33.90	1	7,943	0.01%
2020/10/28	7	32.26	6	32.37	33.35	1	6,845	0.01%
2020/10/27	1	30.00	0	0.00	30.35	1	6,655	0.02%
2020/10/26	1	30.60	7	30.65	30.45	-6	6,597	-0.09%
2020/10/23	4	31.09	6	31.21	31.30	-2	6,518	-0.03%
2020/10/22	13	30.47	2	31.23	30.90	11	6,408	0.17%
2020/10/21	12	30.41	9	31.16	30.15	3	6,145	0.05%
2020/10/20	6	30.79	3	30.52	30.60	3	5,644	0.05%
2020/10/19	4	30.41	8	30.54	30.95	-4	5,526	-0.07%
2020/10/16	10	30.97	43	30.81	30.50	-33	5,385	-0.61%
2020/10/15	43	31.15	58	31.26	31.90	-15	4,981	-0.30%
2020/10/14	28	28.83	53	28.04	29.00	-25	4,259	-0.59%
2020/10/13	11	26.95	27	26.87	26.40	-16	3,957	-0.40%
2020/10/12	10	24.80	11	25.35	25.65	-1	3,728	-0.03%
2020/10/08	1	24.85	1	25.15	24.50	0	3,690	0.00%
2020/10/07	2	24.93	4	25.15	25.00	-2	3,793	-0.05%
2020/10/06	0	0.00	7	25.41	25.20	-7	3,806	-0.18%
2020/10/05	50	23.85	52	24.12	24.50	-2	3,824	-0.05%
2020/09/28	0	0.00	3	24.33	24.35	-3	3,861	-0.08%
2020/09/25	13	24.32	13	24.28	23.80	0	3,853	0.00%
2020/09/24	33	26.70	10	26.65	25.60	23	3,598	0.64%
2020/09/23	701	25.15	698	25.08	26.05	3	3,046	0.10%	大買/大賣/
2020/09/22	12	25.03	35	24.47	25.65	-23	2,376	-0.97%
2020/09/21	0	0.00	13	23.75	23.35	-13	2,033	-0.64%
2020/09/18	0	0.00	1	23.15	23.10	-1	2,011	-0.05%
2020/09/17	7	22.81	10	22.80	22.85	-3	1,997	-0.15%
2020/09/16	39	23.31	10	23.00	23.00	29	1,979	1.46%
2020/09/15	2	22.05	0	0.00	22.60	2	1,898	0.11%
2020/09/10	0	0.00	5	22.05	21.85	-5	1,912	-0.26%
2020/09/08	10	22.05	10	22.10	22.05	0	1,902	0.00%
2020/09/07	2	22.40	0	0.00	22.30	2	1,900	0.11%
2020/09/04	0	0.00	16	21.74	22.55	-16	1,887	-0.85%
2020/09/03	5	22.00	0	0.00	22.00	5	1,842	0.27%
2020/09/02	1	21.90	2	22.05	22.00	-1	1,827	-0.05%
2020/09/01	2	22.53	1	22.70	22.30	1	1,810	0.06%
2020/08/31	5	23.44	0	0.00	23.05	5	1,783	0.28%
2020/08/28	21	23.79	1	24.00	23.45	20	1,745	1.15%
2020/08/27	1	22.30	0	0.00	22.70	1	1,517	0.07%
2020/08/26	5	22.05	6	22.49	22.65	-1	1,478	-0.07%
2020/08/25	0	0.00	3	22.38	22.15	-3	1,429	-0.21%
2020/08/24	0	0.00	6	20.99	21.70	-6	1,313	-0.46%
2020/08/20	0	0.00	10	20.65	20.35	-10	1,287	-0.78%
2020/08/19	3	21.43	0	0.00	21.30	3	1,267	0.24%
2020/08/18	1	21.55	0	0.00	22.00	1	1,253	0.08%
2020/08/14	5	21.10	0	0.00	20.95	5	1,248	0.40%
2020/08/12	2	21.18	0	0.00	21.10	2	1,262	0.16%
2020/08/11	5	21.65	0	0.00	21.55	5	1,255	0.40%
2020/08/10	1	21.05	1	21.80	21.80	0	1,230	0.00%
2020/07/31	0	0.00	2	20.80	20.95	-2	1,189	-0.17%
2020/07/30	10	20.80	0	0.00	20.70	10	1,183	0.84%
2020/07/28	5	20.82	0	0.00	20.10	5	1,165	0.43%
2020/07/27	5	21.80	0	0.00	21.15	5	1,143	0.44%
2020/07/24	4	20.66	12	20.60	20.60	-8	1,052	-0.76%
2020/07/23	5	22.40	0	0.00	22.40	5	1,017	0.49%
2020/07/22	6	22.50	0	0.00	22.50	6	989	0.61%
2020/07/21	0	0.00	3	22.75	22.50	-3	973	-0.31%
2020/07/20	4	22.49	10	22.47	22.45	-6	954	-0.63%
2020/07/16	6	22.04	0	0.00	22.05	6	888	0.68%
2020/07/15	5	22.21	5	22.90	22.20	0	878	0.00%
2020/07/14	32	23.56	8	23.36	22.85	24	850	2.82%
2020/07/13	2	22.38	0	0.00	22.05	2	725	0.28%
2020/07/10	25	22.89	15	23.55	22.70	10	704	1.42%
2020/07/09	2	22.90	4	22.36	22.90	-2	619	-0.32%
2020/07/06	0	0.00	4	20.43	20.60	-4	492	-0.81%
2020/07/01	0	0.00	4	20.10	20.20	-4	462	-0.86%
2020/06/30	1	19.95	0	0.00	20.00	1	462	0.22%
2020/06/19	0	0.00	2	20.28	20.45	-2	559	-0.36%
2020/06/16	1	19.10	0	0.00	19.20	1	526	0.19%
2020/06/12	1	18.90	0	0.00	19.10	1	553	0.18%
2020/06/11	3	19.60	0	0.00	19.25	3	558	0.54%
2020/06/05	5	20.00	0	0.00	20.00	5	603	0.83%
2020/06/04	5	19.70	1	19.60	19.70	4	598	0.67%
2020/05/15	2	18.40	0	0.00	18.75	2	619	0.32%
2020/05/12	0	0.00	1	19.05	19.05	-1	609	-0.16%
2020/05/06	1	18.45	0	0.00	18.30	1	599	0.17%
2020/04/21	0	0.00	1	18.10	17.85	-1	606	-0.16%
2020/04/15	0	18.20	0	0.00	18.15	0	572	0.00%
2020/04/14	0	0.00	2	17.60	17.65	-2	562	-0.36%
2020/04/07	1	17.00	0	0.00	17.00	1	567	0.18%
2020/03/30	0	0.00	2	17.48	17.85	-2	558	-0.36%
2020/03/27	0	0.00	1	17.30	17.30	-1	529	-0.19%
2020/03/19	0	0.00	10	12.45	11.50	-10	675	-1.48%
2020/03/13	26	13.54	0	0.00	13.70	26	645	4.03%
2020/03/12	15	15.10	0	0.00	14.95	15	629	2.38%
2020/03/10	2	15.90	0	0.00	16.30	2	617	0.32%
2020/03/09	1	16.50	0	0.00	16.10	1	626	0.16%
2020/03/05	1	17.35	0	0.00	17.30	1	768	0.13%
2020/03/03	3	17.70	0	0.00	17.65	3	748	0.40%
2020/02/21	2	19.00	0	0.00	18.95	2	879	0.23%
2020/02/18	1	19.00	0	0.00	19.00	1	907	0.11%
2020/01/31	1	19.00	0	0.00	19.00	1	910	0.11%
2020/01/30	2	19.43	0	0.00	18.85	2	905	0.22%
2020/01/20	2	20.90	0	0.00	20.85	2	897	0.22%
2020/01/08	0	0.00	4.1	20.70	20.70	-4.1	903	-0.46%
2020/01/06	1	21.05	0	0.00	21.05	1	899	0.11%
2020/01/02	1	21.50	0	0.00	21.50	1	896	0.11%
2019/12/26	1	21.60	0	0.00	21.55	1	891	0.11%
2019/12/23	1	21.90	1	21.75	21.75	0	900	0.00%
2019/12/19	5	22.65	7	22.41	22.20	-2	891	-0.22%
2019/12/18	0	0.00	1	21.95	21.95	-1	764	-0.13%
2019/12/17	3	20.93	0	0.00	20.85	3	737	0.41%
2019/12/13	1	21.05	0	0.00	20.90	1	752	0.13%
2019/12/12	1	20.95	0	0.00	21.00	1	767	0.13%
2019/12/09	1	21.10	0	0.00	21.10	1	865	0.12%
2019/12/04	1	21.60	0	0.00	21.45	1	863	0.12%
2019/12/03	0	0.00	2	22.30	22.05	-2	853	-0.23%
2019/11/28	0	0.00	5	20.90	20.95	-5	702	-0.71%
2019/11/26	0	0.00	5	20.85	20.80	-5	716	-0.70%
2019/11/21	5	21.60	10	21.65	21.75	-5	709	-0.70%
2019/11/19	10	21.35	1	21.35	21.35	9	598	1.50%
2019/11/14	0	0.00	1	21.00	20.65	-1	698	-0.14%
2019/11/12	0	0.00	0	20.10	20.00	0	686	0.00%
2019/11/08	1	20.20	0	0.00	20.10	1	689	0.14%
2019/10/29	1	20.40	0	0.00	20.35	1	824	0.12%
2019/10/28	1	20.30	0	0.00	20.35	1	829	0.12%
2019/10/23	0	0.00	1	21.00	21.10	-1	860	-0.12%
2019/10/16	1	20.55	0	0.00	20.35	1	877	0.11%
2019/10/14	0	0.00	1	20.85	20.60	-1	877	-0.11%
2019/10/07	1	20.60	0	0.00	20.55	1	874	0.11%
2019/10/03	0	0.00	47	20.95	20.90	-47	870	-5.40%
2019/10/02	1	20.80	0	0.00	21.15	1	873	0.11%
2019/10/01	1	21.40	18	21.60	20.95	-17	879	-1.93%
2019/09/19	0	0.00	5	22.70	22.55	-5	833	-0.60%
2019/09/16	0	0.00	60	22.80	22.85	-60	810	-7.40%
2019/09/12	0	0.00	1	22.50	22.35	-1	766	-0.13%
2019/09/09	0	0.00	84	21.13	21.10	-84	704	-11.92%
2019/08/30	0	0.00	1	21.15	21.00	-1	678	-0.15%
2019/08/29	0	0.00	1	20.80	20.85	-1	666	-0.15%
2019/08/26	1	20.20	0	0.00	20.15	1	656	0.15%
2019/08/22	0	0.00	1	20.90	20.50	-1	651	-0.15%
2019/08/20	0	0.00	10	20.90	20.90	-10	632	-1.58%
2019/08/19	0	0.00	10	20.15	19.95	-10	530	-1.89%
2019/08/16	0	0.00	1	19.95	19.95	-1	534	-0.19%
2019/08/06	1	19.10	0	0.00	19.20	1	588	0.17%
2019/08/05	1	19.10	0	0.00	19.05	1	591	0.17%
2019/08/01	15	20.10	0	0.00	20.05	15	602	2.49%
2019/07/25	0	0.00	10	21.55	21.50	-10	480	-2.08%
2019/07/16	10	21.10	0	0.00	21.15	10	495	2.02%
2019/07/12	10	21.15	0	0.00	21.20	10	521	1.92%
2019/07/08	33	21.30	0	0.00	21.20	33	698	4.73%
2019/07/05	27	21.10	0	0.00	21.20	27	717	3.76%
2019/07/04	0	0.00	2	20.90	20.90	-2	742	-0.27%
2019/07/03	2	20.60	0	0.00	20.65	2	850	0.24%
2019/07/01	80	20.65	0	0.00	20.65	80	988	8.10%
2019/06/28	60	20.35	0	0.00	20.40	60	1,008	5.95%
2019/06/21	10	20.10	0	0.00	20.00	10	1,166	0.86%
2019/06/03	1	19.80	0	0.00	19.80	1	1,683	0.06%
2019/05/31	0	0.00	1	20.00	20.10	-1	1,681	-0.06%
2019/05/24	1	19.15	0	0.00	19.20	1	1,769	0.06%
2019/05/23	10	19.20	7	19.00	19.10	3	1,787	0.17%
2019/05/17	0	0.00	123	20.51	20.05	-123	1,812	-6.79%	大賣/鉅額交易
2019/05/13	0	0.00	3	21.83	21.70	-3	1,870	-0.16%
2019/05/06	1	23.85	0	0.00	23.50	1	1,854	0.05%
2019/04/19	0	0.00	5	25.60	25.35	-5	1,893	-0.26%
2019/04/17	20	25.85	6	26.00	25.60	14	1,878	0.75%
2019/04/16	0	0.00	1	25.75	25.80	-1	1,814	-0.06%
2019/04/15	10	26.15	10	26.30	26.00	0	1,780	0.00%
2019/04/11	5	24.90	0	0.00	24.85	5	1,709	0.29%
2019/04/10	0	0.00	2	25.33	25.30	-2	1,688	-0.12%
2019/04/09	3	26.03	0	0.00	25.90	3	1,658	0.18%
2019/04/08	1	24.40	2	25.10	26.20	-1	1,550	-0.06%
2019/04/03	1	24.45	0	0.00	24.40	1	1,425	0.07%
2019/04/02	1	24.70	0	0.00	24.70	1	1,417	0.07%
2019/03/29	4	24.40	0	0.00	24.45	4	1,369	0.29%
2019/03/28	0	0.00	6	24.95	24.60	-6	1,357	-0.44%
2019/03/27	8	24.41	0	0.00	24.90	8	1,298	0.62%
2019/03/25	5	25.30	0	0.00	25.00	5	1,274	0.39%
2019/03/22	0	0.00	3	25.58	25.95	-3	1,227	-0.24%
2019/03/21	0	0.00	1	24.60	24.90	-1	1,050	-0.10%
2019/03/14	0	0.00	2	23.85	24.05	-2	928	-0.22%
2019/03/12	0	0.00	1	23.80	23.40	-1	901	-0.11%
2019/03/05	1	23.25	0	0.00	23.15	1	887	0.11%
2019/02/25	5	24.00	0	0.00	23.80	5	899	0.56%
2019/02/19	0	0.00	1	22.45	22.40	-1	840	-0.12%
2019/02/18	1	22.65	0	0.00	22.25	1	917	0.11%
2019/02/15	1	23.70	0	0.00	23.75	1	907	0.11%
2019/02/12	0	0.00	1	23.05	23.40	-1	864	-0.12%
2019/02/11	0	0.00	2	22.83	22.85	-2	839	-0.24%
2019/01/25	1	23.10	1	23.10	23.10	0	887	0.00%
2019/01/24	1	22.65	0	0.00	22.85	1	893	0.11%
2019/01/23	0	0.00	1	22.60	22.70	-1	903	-0.11%
2019/01/22	1	22.80	0	0.00	22.65	1	913	0.11%
2019/01/21	0	0.00	1	23.20	23.15	-1	944	-0.11%
2019/01/17	0	22.85	0	0.00	22.85	0	961	0.00%
2019/01/14	1	22.70	0	0.00	22.75	1	952	0.11%
2019/01/09	0	0.00	1	21.75	22.00	-1	917	-0.11%
2019/01/04	1	20.85	0	0.00	21.05	1	945	0.11%
2018/12/27	0	0.00	2	21.90	22.05	-2	1,075	-0.19%
2018/12/21	1	22.30	0	0.00	22.45	1	1,174	0.09%
2018/12/20	0	0.00	4	22.60	22.35	-4	1,175	-0.34%
2018/12/17	0	0.00	5	23.00	22.75	-5	1,148	-0.44%
2018/12/10	0	0.00	12	22.45	22.35	-12	1,179	-1.02%
2018/12/05	1	23.80	1	23.85	23.95	0	1,216	0.00%
2018/12/04	1	24.55	0	0.00	24.20	1	1,250	0.08%
2018/12/03	0	0.00	1	24.80	24.50	-1	1,277	-0.08%
2018/11/30	1	24.10	1	24.10	24.10	0	1,290	0.00%
2018/11/29	1	24.20	1	24.30	24.00	0	1,336	0.00%
2018/11/27	13	24.02	0	0.00	23.95	13	1,376	0.94%
2018/11/26	0	0.00	1	23.70	23.70	-1	1,393	-0.07%
2018/11/23	1	23.00	0	0.00	22.90	1	1,423	0.07%
2018/11/22	2	23.68	0	0.00	23.20	2	1,496	0.13%
2018/11/16	2	23.88	1	23.65	23.90	1	1,806	0.06%
2018/11/15	7	23.87	0	0.00	23.80	7	1,797	0.39%
2018/11/14	0	0.00	1	23.75	23.90	-1	1,734	-0.06%
2018/11/12	1	22.70	0	0.00	22.50	1	1,774	0.06%
2018/11/02	0	0.00	10	23.80	23.55	-10	2,225	-0.45%
2018/10/29	0	0.00	10	22.30	21.95	-10	2,541	-0.39%
2018/10/26	1	20.60	0	0.00	21.40	1	2,573	0.04%
2018/10/23	1	23.20	0	0.00	23.20	1	2,756	0.04%
2018/10/12	3	23.10	0	0.00	23.30	3	3,291	0.09%
2018/10/11	2	22.90	0	0.00	22.90	2	3,359	0.06%
2018/10/05	1	26.90	0	0.00	26.55	1	3,965	0.03%
2018/10/02	0	0.00	1	27.85	27.40	-1	3,930	-0.03%
2018/09/07	4	27.69	0	0.00	27.40	4	4,666	0.09%
2018/09/06	1	27.85	42	28.21	27.95	-41	5,046	-0.81%
2018/09/05	5	28.37	9	28.18	28.25	-4	5,163	-0.08%
2018/09/04	1	27.60	0	0.00	27.75	1	5,179	0.02%
2018/09/03	43	27.88	0	0.00	27.50	43	5,272	0.82%
2018/08/31	3	27.80	2	28.15	27.95	1	5,279	0.02%
2018/08/30	2	27.78	3	27.70	27.60	-1	5,290	-0.02%
2018/08/28	1	28.80	1,053	28.98	28.70	-1,052	5,308	-19.82%	大賣/鉅額交易
2018/08/27	1	28.50	1	28.55	28.50	0	5,183	0.00%
2018/08/24	3	28.38	3	27.63	28.50	0	5,206	0.00%
2018/08/23	0	0.00	5	28.35	28.15	-5	5,347	-0.09%
2018/08/20	0	0.00	1	28.45	28.20	-1	5,783	-0.02%
2018/08/17	1	27.85	1	28.30	27.90	0	5,788	0.00%
2018/08/16	1	28.00	2	28.20	28.15	-1	5,768	-0.02%
2018/08/15	2	27.78	1	27.40	28.15	1	5,770	0.02%
2018/08/14	2	27.28	54	27.46	27.90	-52	5,812	-0.89%
2018/08/13	52	27.30	41	26.26	26.30	11	5,798	0.19%
2018/08/10	4	28.38	0	0.00	28.25	4	5,696	0.07%
2018/08/08	0	0.00	4	29.13	28.70	-4	5,648	-0.07%
2018/08/06	10	30.15	10	30.25	30.30	0	5,588	0.00%
2018/08/03	7	30.35	8	30.37	30.25	-1	5,528	-0.02%
2018/08/02	7	29.38	0	0.00	29.75	7	5,409	0.13%
2018/08/01	5	29.15	10	29.50	29.15	-5	5,353	-0.09%
2018/07/31	4	29.15	5	29.05	29.80	-1	5,296	-0.02%
2018/07/30	16	29.50	0	0.00	28.95	16	5,267	0.30%
2018/07/27	0	0.00	2	30.25	30.00	-2	5,160	-0.04%
2018/07/25	0	0.00	1	28.85	28.50	-1	4,865	-0.02%
2018/07/24	0	0.00	8	27.46	27.80	-8	4,781	-0.17%
2018/07/23	9	27.29	0	0.00	27.20	9	4,771	0.19%
2018/07/20	1	28.85	1	28.35	28.00	0	4,774	0.00%
2018/07/19	1	28.10	1	27.90	28.10	0	4,740	0.00%
2018/07/18	50	29.16	0	0.00	28.80	50	4,706	1.06%
2018/07/17	54	29.77	0	0.00	29.20	54	4,671	1.16%
2018/07/16	73	29.14	27	30.27	30.70	46	4,591	1.00%
2018/07/13	1,036	28.40	27	28.64	29.35	1,009	4,243	23.78%	大買/鉅額交易
2018/07/09	50	26.32	50	26.58	26.90	0	4,027	0.00%
2018/07/06	0	0.00	8	26.65	26.50	-8	4,019	-0.20%
2018/07/05	20	26.60	12	26.83	25.70	8	4,005	0.20%
2018/07/04	20	27.03	20	27.13	27.00	0	3,975	0.00%
2018/07/03	0	0.00	20	27.88	27.05	-20	3,965	-0.50%
2018/06/29	21	27.32	2	27.60	27.45	19	3,868	0.49%
2018/06/26	1	27.05	3	27.15	27.85	-2	3,773	-0.05%
2018/06/25	3	28.25	0	0.00	27.25	3	3,717	0.08%
2018/06/22	2	29.75	2	29.85	29.60	0	3,627	0.00%
2018/06/21	1	30.00	11	30.25	30.80	-10	3,558	-0.28%
2018/06/20	10	28.55	16	28.78	28.60	-6	3,388	-0.18%
2018/06/19	11	29.71	1	29.95	29.05	10	3,308	0.30%
2018/06/15	2	31.00	23	30.99	30.60	-21	3,237	-0.65%
2018/06/14	138	30.74	140.4	31.31	30.60	-2.4	3,094	-0.08%	大買/大賣/
2018/06/13	0	0.00	14	28.22	28.80	-14	2,682	-0.52%
2018/06/12	2	27.33	4	27.56	27.20	-2	2,561	-0.08%
2018/06/11	8	28.32	1	28.30	27.90	7	2,497	0.28%
2018/06/08	1	27.75	2	27.93	28.15	-1	2,393	-0.04%
2018/06/07	1	28.00	1	28.35	28.10	0	2,365	0.00%
2018/06/06	1	27.85	3	28.37	27.95	-2	2,328	-0.09%
2018/06/05	1	27.60	1	28.00	27.75	0	2,245	0.00%
2018/06/04	7	27.87	5	27.63	27.70	2	2,196	0.09%
2018/06/01	12	27.70	2	27.83	27.40	10	2,120	0.47%
2018/05/31	211	28.85	13	28.07	27.40	198	2,054	9.64%	大買/鉅額交易
2018/05/30	17	27.85	3	27.95	28.40	14	1,855	0.75%
2018/05/29	550	27.66	23	27.28	27.15	527	1,654	31.85%	大買/鉅額交易
2018/05/28	11	26.66	14	26.64	27.00	-3	1,494	-0.20%
2018/05/22	39	25.93	37	26.33	25.00	2	1,268	0.16%
2018/05/18	0	0.00	20	24.95	24.70	-20	1,113	-1.80%
2018/05/17	42	24.86	25	25.13	25.10	17	1,078	1.58%
2018/05/15	0	0.00	1	24.25	24.25	-1	959	-0.10%
2018/05/14	33	24.72	33	24.52	24.05	0	941	0.00%
2018/05/07	0	0.00	8	23.45	23.40	-8	838	-0.95%
2018/05/03	0	0.00	1	22.65	22.50	-1	816	-0.12%
2018/04/26	1	24.20	0	0.00	23.40	1	818	0.12%
2018/04/25	0	0.00	3	24.15	24.20	-3	780	-0.38%
2018/04/24	0	0.00	1	23.25	23.35	-1	744	-0.13%
2018/04/23	11	24.03	12	23.93	23.55	-1	727	-0.14%
2018/04/17	0	0.00	8	23.55	23.15	-8	664	-1.20%
2018/04/13	4	23.36	0	0.00	23.15	4	647	0.62%
2018/04/12	0	0.00	1	22.55	23.00	-1	622	-0.16%
2018/04/11	0	0.00	4	21.95	22.25	-4	654	-0.61%
2018/03/31	4	21.90	0	0.00	21.70	4	660	0.61%
2018/03/30	1	21.70	0	0.00	21.95	1	651	0.15%
2018/03/29	4	21.10	0	0.00	21.10	4	637	0.63%
2018/03/27	3	20.70	0	0.00	20.60	3	635	0.47%
2018/03/16	5	22.10	0	0.00	21.90	5	661	0.76%
2018/03/14	0	0.00	1	21.65	21.90	-1	637	-0.16%
2018/02/12	0	0.00	1	20.50	20.45	-1	677	-0.15%
2018/02/08	5	20.50	0	0.00	20.65	5	681	0.73%
2018/01/30	1	21.25	0	0.00	21.20	1	769	0.13%
2018/01/10	1	21.45	0	0.00	21.40	1	1,069	0.09%
2018/01/05	0	0.00	11	22.15	22.45	-11	1,112	-0.99%