全台 (3038)-兆豐-高雄券商分點個股進出

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

全台

(3038)

可現股當沖

股價
27.55
漲跌
▲0.40
漲幅
+1.47%
成交量
403張
產業
上市光電類股
251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

全台 (3038)籌碼相關－兆豐-高雄券商分點個股進出

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-高雄券商分點個股進出
兆豐-高雄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
2024/11/25	20	27.55	0	0.00	27.55	20	341	5.86%
2024/11/14	1	26.65	0	0.00	26.70	1	383	0.26%
2024/11/06	0	0.00	4	26.85	26.85	-4	379	-1.05%
2024/10/15	1	25.15	0	0.00	25.05	1	435	0.23%
2024/09/27	1	26.50	0	0.00	26.40	1	466	0.21%
2024/09/23	1	26.15	0	0.00	26.20	1	515	0.19%
2024/09/19	0	0.00	1	26.35	26.35	-1	513	-0.19%
2024/09/18	1	26.50	0	0.00	26.35	1	512	0.20%
2024/09/16	0	26.80	0	0.00	27.00	0	510	0.00%
2024/09/13	0	0.00	5	26.40	26.85	-5	511	-0.98%
2024/09/10	4	26.65	0	0.00	26.15	4	522	0.77%
2024/09/05	7	27.03	7	26.85	26.45	0	533	0.00%
2024/09/03	1	27.50	0	0.00	27.50	1	543	0.18%
2024/08/30	1	28.00	0	0.00	27.90	1	551	0.18%
2024/08/29	1	27.60	0	0.00	27.60	1	551	0.18%
2024/08/28	0	0.00	2	27.70	27.70	-2	550	-0.36%
2024/08/23	0	0.00	3	28.15	28.40	-3	551	-0.54%
2024/08/16	0	0.00	0.1	26.87	26.60	-0.1	544	-0.01%
2024/08/08	1	26.50	1	26.55	26.45	0	550	0.00%
2024/08/07	1	26.80	0	0.00	26.80	1	552	0.18%
2024/08/06	5	25.70	0	0.00	24.95	5	552	0.90%
2024/08/05	1	25.59	0	0.00	25.60	1	546	0.19%
2024/08/02	1	28.25	1	28.20	28.10	0	537	0.00%
2024/07/30	1	27.60	0	0.00	28.35	1	545	0.18%
2024/07/29	0	28.00	0	0.00	27.90	0	559	0.01%
2024/07/26	0	0.00	5	28.50	28.55	-5	555	-0.90%
2024/07/23	0	0.00	5	28.85	29.00	-5	556	-0.90%
2024/07/22	5	28.30	0	0.00	28.50	5	556	0.90%
2024/07/19	3	29.47	40	29.43	29.15	-37	549	-6.74%
2024/07/18	4	29.78	0	0.00	30.00	4	539	0.74%
2024/07/15	4	29.83	3	29.85	29.75	1	553	0.18%
2024/07/11	4	29.94	0	0.00	29.85	4	554	0.72%
2024/07/08	1	30.45	0	0.00	30.50	1	577	0.17%
2024/07/02	1	30.35	0	0.00	30.05	1	609	0.16%
2024/06/25	1	31.80	0	0.00	32.10	1	583	0.17%
2024/06/24	5	32.00	0	0.00	31.85	5	584	0.86%
2024/06/20	4	32.10	0	0.00	32.10	4	598	0.67%
2024/06/19	1	31.85	0	0.00	31.80	1	605	0.17%
2024/06/18	2	32.03	0	0.00	32.00	2	607	0.33%
2024/06/13	1	31.65	0	31.50	31.65	1	630	0.15%
2024/06/12	0	0.00	20	31.65	31.60	-20	637	-3.14%
2024/06/11	2	32.00	0	0.00	31.85	2	642	0.31%
2024/06/07	0	0.00	5	32.55	32.85	-5	649	-0.77%
2024/05/30	1	32.70	0	0.00	32.60	1	756	0.13%
2024/05/28	5	32.75	0	0.00	32.85	5	810	0.62%
2024/05/24	0	0.00	4	32.01	32.20	-4	864	-0.46%
2024/05/23	5	32.10	0	0.00	32.15	5	938	0.53%
2024/05/20	0	0.00	1	32.20	32.20	-1	1,033	-0.10%
2024/05/14	1	32.10	0	0.00	32.10	1	1,605	0.06%
2024/05/13	0	0.00	0	31.85	31.85	0	1,638	0.00%
2024/05/06	1	31.90	0	0.00	32.00	1	1,841	0.05%
2024/05/03	5	32.00	0	0.00	31.75	5	1,904	0.26%
2024/04/23	1	30.25	0	0.00	30.40	1	2,064	0.05%
2024/04/22	1	30.55	1	30.35	30.25	0	2,061	0.00%
2024/04/19	0	30.70	0	0.00	30.65	0	2,057	0.00%
2024/04/15	0	0.00	0.5	32.00	31.65	-0.5	2,037	-0.02%
2024/04/12	7	32.25	0.5	32.35	32.20	6.5	2,034	0.32%
2024/04/11	3	32.72	2.5	32.74	32.65	0.5	2,022	0.02%
2024/04/09	0	0.00	1	33.50	33.40	-1	2,006	-0.05%
2024/04/02	0	0.00	1	33.05	33.10	-1	1,990	-0.05%
2024/03/29	3	32.75	0	0.00	32.80	3	1,981	0.15%
2024/03/27	2	33.00	0	0.00	33.00	2	1,975	0.10%
2024/03/26	0	0.00	1	33.60	32.95	-1	1,973	-0.05%
2024/03/25	1	33.15	0	0.00	33.50	1	1,963	0.05%
2024/03/19	0	0.00	3	33.18	33.25	-3	1,973	-0.15%
2024/03/15	0	0.00	1	32.50	32.60	-1	1,969	-0.05%
2024/03/14	6	32.68	0	0.00	32.55	6	1,970	0.30%
2024/03/13	4	32.85	10	32.84	32.95	-6	1,967	-0.31%
2024/03/12	2	33.45	0	0.00	33.50	2	1,961	0.10%
2024/03/08	0	0.00	3	32.70	32.70	-3	1,957	-0.15%
2024/03/07	2	33.95	1	33.85	33.85	1	1,937	0.05%
2024/03/06	0	0.00	6	34.95	34.95	-6	1,925	-0.31%
2024/03/04	3	34.50	1	34.70	34.50	2	1,908	0.10%
2024/03/01	0	0.00	1	35.40	35.20	-1	1,867	-0.05%
2024/02/29	1	35.45	3	35.45	35.45	-2	1,849	-0.11%
2024/02/27	2	35.43	0	0.00	35.30	2	1,835	0.11%
2024/02/23	0	0.00	6	35.22	34.85	-6	1,740	-0.34%
2024/02/21	2	35.78	1	35.50	35.45	1	1,692	0.06%
2024/02/20	2	36.05	6	35.76	35.80	-4	1,667	-0.24%
2024/02/19	5	36.59	5	36.73	36.55	0	1,586	0.00%
2024/02/16	2	34.58	4.8	35.56	35.60	-2.8	1,429	-0.19%
2024/02/15	0	0.00	2	33.53	33.90	-2	1,209	-0.17%
2024/02/05	0	0.00	3	32.22	31.85	-3	1,121	-0.27%
2024/02/02	10	31.55	12	31.71	31.60	-2	1,094	-0.18%
2024/02/01	10	32.13	12	31.95	31.95	-2	1,081	-0.18%
2024/01/31	0.2	31.76	3	31.92	32.35	-2.8	1,042	-0.27%
2024/01/30	3	31.68	1	32.45	31.55	2	998	0.20%
2024/01/29	3	31.47	2	32.00	31.90	1	968	0.10%
2024/01/26	0	0.00	1	31.30	31.50	-1	979	-0.10%
2024/01/25	23	32.01	10	32.12	32.15	13	917	1.42%
2024/01/22	1.1	30.24	1	30.50	30.35	0.1	786	0.02%
2024/01/19	0.1	29.80	0	0.00	30.00	0.1	783	0.01%
2024/01/17	1	30.60	0	0.00	30.00	1	779	0.13%
2024/01/12	0	29.60	0	0.00	29.45	0	767	0.00%
2024/01/10	2	29.75	0	0.00	29.55	2	778	0.26%
2024/01/05	1	30.35	0	0.00	30.50	1	776	0.13%
2024/01/03	1	30.80	0	0.00	30.80	1	809	0.12%
2024/01/02	1	30.85	0	0.00	30.85	1	803	0.12%
2023/12/29	0	0.00	5	30.20	30.20	-5	798	-0.63%
2023/12/27	0	0.00	0.4	30.10	30.10	-0.4	807	-0.05%
2023/12/26	0	0.00	0.5	30.15	30.15	-0.5	814	-0.06%
2023/12/25	0	0.00	1	29.90	29.80	-1	820	-0.12%
2023/12/21	5	30.17	1	30.20	30.05	4	830	0.48%
2023/12/19	1	30.10	0	0.00	30.25	1	838	0.12%
2023/12/18	6	30.53	0	0.00	30.45	6	838	0.72%
2023/12/13	1	30.80	0.9	30.75	30.75	0.1	833	0.01%
2023/12/11	0	0.00	1	30.60	30.40	-1	837	-0.12%
2023/12/06	5	31.25	0	0.00	31.20	5	862	0.58%
2023/12/04	1	31.50	1	31.35	31.20	0	866	0.00%
2023/11/30	1	30.65	0	0.00	30.75	1	853	0.12%
2023/11/29	1	30.65	0	0.00	30.45	1	850	0.12%
2023/11/28	1	30.65	2	30.50	30.70	-1	857	-0.12%
2023/11/27	0	0.00	5	30.25	30.20	-5	862	-0.58%
2023/11/21	0	0.00	1	30.70	30.25	-1	892	-0.11%
2023/11/16	0	0.00	1.5	30.33	30.25	-1.5	934	-0.16%
2023/11/15	0	0.00	3	30.15	30.20	-3	942	-0.32%
2023/11/14	3	30.00	0	0.00	30.00	3	979	0.31%
2023/11/13	0.1	29.80	0	0.00	29.50	0.1	991	0.01%
2023/11/07	0	0.00	6.2	29.84	30.00	-6.2	1,073	-0.58%
2023/11/06	1.1	29.75	0	0.00	29.95	1.1	1,178	0.09%
2023/11/03	8.1	30.04	2	30.33	30.00	6.1	1,252	0.49%
2023/10/31	2	28.13	0	0.00	27.70	2	1,425	0.14%
2023/10/30	0.1	28.50	0	0.00	28.50	0.1	1,461	0.01%
2023/10/27	2.1	28.50	1	28.45	28.50	1.1	1,495	0.07%
2023/10/26	1	28.55	0	0.00	28.50	1	1,583	0.06%
2023/10/25	2	29.10	0	0.00	29.15	2	1,664	0.12%
2023/10/24	1	28.45	0	0.00	29.00	1	1,750	0.06%
2023/10/19	0.2	28.40	0	0.00	28.50	0.2	2,015	0.01%
2023/10/18	2	28.65	0	0.00	28.50	2	2,030	0.10%
2023/10/16	0.1	29.40	0	0.00	29.20	0.1	2,111	0.00%
2023/10/13	6	29.66	0	0.00	29.65	6	2,211	0.27%
2023/10/11	0	0.00	8	28.70	29.55	-8	2,388	-0.33%
2023/10/06	0.1	30.85	0	0.00	30.65	0.1	2,450	0.00%
2023/10/05	0.1	30.90	0	0.00	30.85	0.1	2,551	0.00%
2023/09/27	0.1	30.80	0	0.00	31.05	0.1	2,932	0.00%
2023/09/26	0.1	31.10	0	0.00	31.10	0.1	3,043	0.00%
2023/09/25	0.1	31.25	0	0.00	31.10	0.1	3,201	0.00%
2023/09/22	0.1	31.20	0	0.00	31.40	0.1	3,339	0.00%
2023/09/21	0.1	30.75	0	0.00	30.95	0.1	3,466	0.00%
2023/09/20	2.1	31.06	0	0.00	31.05	2.1	3,827	0.05%
2023/09/19	0.1	31.39	0	0.00	30.95	0.1	4,504	0.00%
2023/09/18	3.1	31.71	0	0.00	31.65	3.1	4,787	0.06%
2023/09/14	0	0.00	1	32.00	32.10	-1	4,956	-0.02%
2023/09/13	0.1	31.60	0	0.00	31.50	0.1	5,091	0.00%
2023/09/12	0.1	31.54	0	0.00	31.80	0.1	5,196	0.00%
2023/09/05	0.1	33.80	0	0.00	33.70	0.1	5,594	0.00%
2023/09/01	1	34.15	0	0.00	33.80	1	5,902	0.02%
2023/08/31	0	33.40	0	0.00	33.80	0	6,031	0.00%
2023/08/29	5.1	32.74	0	0.00	32.85	5.1	6,184	0.08%
2023/08/28	1.1	32.58	0	0.00	32.40	1.1	6,340	0.02%
2023/08/24	0	0.00	1	34.00	34.15	-1	6,504	-0.02%
2023/08/23	1.1	33.58	11	33.13	33.35	-9.9	6,571	-0.15%
2023/08/22	0	0.00	12	33.30	33.20	-12	6,639	-0.18%
2023/08/21	0	0.00	0.2	34.15	34.05	-0.2	6,795	0.00%
2023/08/18	5	33.75	0	0.00	33.70	5	7,087	0.07%
2023/08/17	1.2	34.84	0	0.00	35.00	1.2	7,102	0.02%
2023/08/16	0	0.00	1	34.40	34.80	-1	7,240	-0.01%
2023/08/15	2	34.80	2	34.80	35.05	0	7,505	0.00%
2023/08/14	1.3	34.26	5	34.20	34.45	-3.7	7,583	-0.05%
2023/08/11	3	34.92	0	0.00	34.65	3	7,622	0.04%
2023/08/10	5	34.72	6	35.17	34.05	-1	7,593	-0.01%
2023/08/09	20.1	37.78	16	37.24	36.95	4.1	7,507	0.05%
2023/08/08	14	39.37	28	39.23	38.85	-14	7,441	-0.19%
2023/08/07	0	0.00	12	37.63	37.65	-12	7,348	-0.16%
2023/08/04	1	36.80	0	0.00	37.25	1	7,361	0.01%
2023/08/02	6	36.91	0	0.00	36.25	6	7,447	0.08%
2023/08/01	2	37.35	7	37.70	37.10	-5	7,611	-0.07%
2023/07/31	2	38.80	1	37.60	37.60	1	7,693	0.01%
2023/07/28	8	38.62	1	39.10	39.10	7	7,652	0.09%
2023/07/27	8	38.54	0	0.00	38.75	8	7,635	0.10%
2023/07/26	2	37.98	17	38.29	38.50	-15	7,637	-0.20%
2023/07/25	6.1	36.64	1	36.50	37.75	5.1	7,620	0.07%
2023/07/24	5	35.50	0	0.00	35.55	5	7,540	0.07%
2023/07/21	6	36.40	6	36.28	36.65	0	7,530	0.00%
2023/07/20	4	36.10	5	35.54	36.95	-1	7,568	-0.01%
2023/07/19	3	37.07	2	36.13	36.00	1	7,598	0.01%
2023/07/18	13	38.80	7.5	37.98	37.45	5.5	7,658	0.07%
2023/07/17	2	39.00	4	39.25	39.25	-2	7,704	-0.03%
2023/07/14	25	36.46	5	36.36	36.65	20	7,721	0.26%
2023/07/13	9	35.84	9	36.11	35.35	0	7,770	0.00%
2023/07/12	9	36.96	2	36.83	36.35	7	7,744	0.09%
2023/07/11	3	36.92	19	37.17	36.70	-16	7,702	-0.21%
2023/07/10	3	38.07	2	38.30	37.90	1	7,675	0.01%
2023/07/07	5	39.32	3	39.50	39.40	2	7,747	0.03%
2023/07/06	4	39.71	0	0.00	39.75	4	7,821	0.05%
2023/07/05	5	42.04	5	41.91	41.30	0	7,760	0.00%
2023/07/04	7	41.96	7	42.44	42.45	0	7,749	0.00%
2023/07/03	11	42.31	15	42.45	42.10	-4	7,727	-0.05%
2023/06/30	6	40.96	6	41.27	41.90	0	7,718	0.00%
2023/06/29	10	39.99	5	40.15	40.50	5	7,603	0.07%
2023/06/28	35	41.76	15	41.81	40.10	20	7,493	0.27%
2023/06/27	36	41.71	28.4	41.57	39.75	7.6	7,144	0.11%
2023/06/26	6	40.93	2	41.35	41.35	4	6,484	0.06%
2023/06/21	1	37.60	9	38.10	37.60	-8	6,242	-0.13%
2023/06/20	5	37.05	1	36.80	36.80	4	6,184	0.06%
2023/06/19	5	37.81	1	38.00	37.35	4	6,395	0.06%
2023/06/16	13	36.99	4	37.40	36.20	9	6,306	0.14%
2023/06/15	3	37.65	24	37.93	38.30	-21	6,358	-0.33%
2023/06/14	2	37.73	4	37.83	38.00	-2	6,283	-0.03%
2023/06/13	0	0.00	4	36.09	36.05	-4	6,228	-0.06%
2023/06/12	23	35.24	6	35.42	35.50	17	6,299	0.27%
2023/06/09	1	36.80	8	36.58	36.60	-7	6,217	-0.11%
2023/06/08	8.5	38.23	3	37.83	37.00	5.5	6,164	0.09%
2023/06/07	3	38.12	154	38.51	39.30	-151	6,095	-2.48%	大賣/鉅額交易
2023/06/06	11	36.71	17	37.42	37.40	-6	5,973	-0.10%
2023/06/05	0	0.00	1	36.30	36.20	-1	5,869	-0.02%
2023/06/02	2	35.20	2	35.78	35.55	0	5,828	0.00%
2023/06/01	21	35.28	11	35.26	35.50	10	5,771	0.17%
2023/05/31	1	34.45	2	34.55	34.70	-1	5,644	-0.02%
2023/05/30	5	34.13	0	0.00	33.50	5	5,588	0.09%
2023/05/29	5	33.31	0	0.00	33.85	5	5,502	0.09%
2023/05/26	1	32.95	0	0.00	32.90	1	5,464	0.02%
2023/05/25	174	33.45	11	33.79	33.40	163	5,402	3.02%	大買/鉅額交易
2023/05/24	0	0.00	142	33.40	33.35	-142	5,213	-2.72%	大賣/鉅額交易
2023/05/22	0	0.00	1	33.30	32.20	-1	4,859	-0.02%
2023/05/19	157	32.66	13	32.51	32.55	144	4,710	3.06%	大買/鉅額交易
2023/05/18	3	30.40	9	30.47	30.55	-6	4,428	-0.14%
2023/05/10	1	29.85	0	0.00	30.05	1	4,187	0.02%
2023/05/09	1	29.65	0	0.00	29.65	1	4,148	0.02%
2023/05/08	5	31.08	0	0.00	31.05	5	4,031	0.12%
2023/05/05	0	0.00	1.1	30.24	30.15	-1.1	3,828	-0.03%
2023/05/03	0.1	29.40	2	29.30	29.15	-2	3,675	-0.05%
2023/05/02	0	0.00	2	30.65	30.20	-2	3,614	-0.06%
2023/04/28	1	29.60	0	0.00	29.80	1	3,522	0.03%
2023/04/26	0	0.00	1	28.00	28.40	-1	3,378	-0.03%
2023/04/25	3	28.73	0	0.00	28.30	3	3,349	0.09%
2023/04/24	1	28.30	0	0.00	28.45	1	3,289	0.03%
2023/04/21	0	0.00	1	27.80	27.80	-1	3,231	-0.03%
2023/04/20	5	29.89	3	29.88	29.45	2	3,116	0.06%
2023/04/19	3.1	29.62	36	29.64	29.80	-32.9	2,968	-1.11%
2023/04/18	0	0.00	5	28.95	28.65	-5	2,815	-0.18%
2023/04/17	0	0.00	1	28.20	28.30	-1	2,716	-0.04%
2023/04/14	1	27.65	2	27.88	27.60	-1	2,653	-0.04%
2023/04/13	2	27.35	3	27.67	27.40	-1	2,590	-0.04%
2023/04/12	1	27.00	4	27.44	27.45	-3	2,529	-0.12%
2023/04/11	3	27.13	9	27.24	26.75	-6	2,410	-0.25%
2023/04/07	0	0.00	1	25.80	25.70	-1	2,215	-0.05%
2023/04/06	0	0.00	1	25.95	26.20	-1	2,149	-0.05%
2023/03/31	1	25.80	21	25.66	26.05	-20	2,061	-0.97%
2023/03/29	0	0.00	1	24.90	24.80	-1	1,885	-0.05%
2023/03/28	0	0.00	3	24.35	24.40	-3	1,873	-0.16%
2023/03/24	1	24.40	0	0.00	24.50	1	1,872	0.05%
2023/03/23	0	0.00	7.4	24.98	25.15	-7.4	1,857	-0.40%
2023/03/22	40	25.27	16	25.34	24.90	24	1,832	1.31%
2023/03/21	0	0.00	2	24.48	24.65	-2	1,562	-0.13%
2023/03/20	7	24.64	1	24.40	24.60	6	1,532	0.39%
2023/03/16	2	23.55	1	23.80	23.50	1	1,356	0.07%
2023/03/15	1	24.40	3	24.57	24.15	-2	1,330	-0.15%
2023/03/14	0	0.00	1	23.60	23.65	-1	1,216	-0.08%
2023/03/13	1	23.10	1	23.55	23.50	0	1,199	0.00%
2023/03/10	5	22.72	0	0.00	22.80	5	1,157	0.43%
2023/03/09	3	23.65	0	0.00	23.80	3	1,118	0.27%
2023/03/08	5	24.25	2	24.08	24.25	3	1,082	0.28%
2023/03/07	0	0.00	2	23.85	23.70	-2	1,050	-0.19%
2023/03/03	0	0.00	10	23.01	23.05	-10	1,003	-1.00%
2023/03/02	0	0.00	9	22.66	22.55	-9	976	-0.92%
2023/03/01	0	0.00	2	22.70	22.50	-2	984	-0.20%
2023/02/24	3	22.28	2	22.45	22.40	1	963	0.10%
2023/02/23	0	21.75	0	0.00	21.80	0	925	0.00%
2023/02/21	2	21.60	0	0.00	21.60	2	922	0.22%
2023/02/20	1	21.65	1	21.65	21.60	0	942	0.00%
2023/02/14	0	0.00	2	21.48	21.45	-2	988	-0.20%
2023/02/13	0	0.00	1	21.50	21.45	-1	1,047	-0.10%
2023/02/10	1	20.80	0	0.00	20.75	1	1,043	0.10%
2023/02/07	1.3	20.95	0	0.00	20.95	1.3	1,074	0.12%
2023/02/06	2	20.80	0	0.00	20.90	2	1,079	0.19%
2023/02/03	0.3	20.95	7	20.90	20.80	-6.7	1,085	-0.62%
2023/02/02	0.2	20.90	20	20.88	20.80	-19.8	1,081	-1.83%
2023/01/30	0.2	20.50	0	0.00	20.45	0.2	1,077	0.02%
2023/01/17	0.2	20.40	0	0.00	20.30	0.2	1,075	0.02%
2023/01/16	0.4	20.20	0	0.00	20.20	0.4	1,082	0.04%
2023/01/12	0.2	20.40	0	0.00	20.25	0.2	1,087	0.02%
2023/01/11	0.2	20.40	0	0.00	20.40	0.2	1,091	0.02%
2023/01/10	0.2	20.35	0	0.00	20.45	0.2	1,091	0.02%
2023/01/09	1.2	20.38	0	0.00	20.50	1.2	1,096	0.11%
2023/01/06	0.3	20.40	0	0.00	20.35	0.3	1,102	0.02%
2023/01/05	0.2	20.45	0	0.00	20.25	0.2	1,112	0.01%
2023/01/04	0.1	20.40	0	0.00	20.45	0.1	1,119	0.01%
2023/01/03	1	20.30	0	0.00	20.35	1	1,122	0.09%
2022/12/30	7	20.25	0	0.00	20.30	7	1,123	0.62%
2022/12/29	1.1	20.18	0	0.00	20.20	1.1	1,121	0.10%
2022/12/27	0.3	20.60	0	0.00	20.40	0.3	1,112	0.03%
2022/12/23	1	20.25	0	0.00	20.35	1	1,114	0.09%
2022/12/19	22	20.95	5	20.85	20.80	17	1,125	1.51%
2022/12/16	0.2	21.47	0	0.00	21.30	0.2	1,111	0.02%
2022/12/15	5.3	21.52	2	21.83	21.95	3.3	1,090	0.30%
2022/12/14	0.2	21.43	0	0.00	21.45	0.2	1,052	0.02%
2022/12/12	0	0.00	20	20.95	21.15	-20	1,025	-1.95%
2022/12/07	21	20.40	21	20.50	20.45	0	1,036	0.00%
2022/12/06	1	20.95	0	0.00	20.75	1	1,043	0.10%
2022/12/02	10	21.20	0	0.00	21.10	10	1,094	0.91%
2022/12/01	1	21.20	1	21.15	21.20	0	1,100	0.00%
2022/11/30	0	0.00	20	20.85	21.05	-20	1,095	-1.83%
2022/11/29	20	20.40	0	0.00	20.55	20	1,117	1.79%
2022/11/28	11	20.40	0	0.00	20.45	11	1,141	0.96%
2022/11/25	1	20.70	0	0.00	20.60	1	1,153	0.09%
2022/11/24	0	0.00	1	20.85	20.90	-1	1,143	-0.09%
2022/11/09	1	21.40	0	0.00	20.85	1	1,152	0.09%
2022/11/08	0	0.00	1	21.50	21.40	-1	1,099	-0.09%
2022/11/07	0	0.00	2	20.95	20.80	-2	1,064	-0.19%
2022/10/31	0	0.00	1	19.65	19.65	-1	1,105	-0.09%
2022/10/21	1	19.95	0	0.00	19.90	1	1,358	0.07%
2022/10/11	0	0.00	2	19.95	19.95	-2	1,487	-0.13%
2022/10/05	0	0.00	1	20.60	20.55	-1	1,503	-0.07%
2022/10/04	2	20.50	0	0.00	20.55	2	1,514	0.13%
2022/10/03	0	0.00	1	20.20	20.15	-1	1,522	-0.07%
2022/09/29	0	0.00	1	19.75	19.70	-1	1,559	-0.06%
2022/09/28	9	19.39	4	19.63	19.25	5	1,565	0.32%
2022/09/26	6	19.94	108	20.13	19.95	-102	1,567	-6.51%	大賣/鉅額交易
2022/09/21	3	20.62	0	0.00	20.70	3	1,585	0.19%
2022/09/20	1	20.95	0	0.00	20.95	1	1,602	0.06%
2022/09/19	11	20.78	0	0.00	20.65	11	1,619	0.68%
2022/09/15	27	21.09	0	0.00	21.15	27	1,610	1.68%
2022/09/14	7	20.84	0	0.00	21.05	7	1,611	0.43%
2022/09/13	22	21.01	0	0.00	20.95	22	1,595	1.38%
2022/09/12	44	21.33	0	0.00	21.15	44	1,577	2.79%
2022/09/05	1	20.65	0	0.00	20.70	1	1,535	0.07%
2022/09/01	1	22.50	0	0.00	22.10	1	1,498	0.07%
2022/08/29	0	0.00	2	22.70	22.80	-2	1,456	-0.14%
2022/08/26	1	23.05	0	0.00	23.15	1	1,440	0.07%
2022/08/25	0	0.00	1	23.10	23.05	-1	1,423	-0.07%
2022/08/24	0	0.00	1	22.75	22.75	-1	1,395	-0.07%
2022/08/22	0	0.00	1	22.55	22.60	-1	1,365	-0.07%
2022/08/19	0	0.00	2	22.75	22.60	-2	1,352	-0.15%
2022/08/17	1	22.40	0	0.00	22.60	1	1,313	0.08%
2022/08/16	0	0.00	11	22.49	22.45	-11	1,270	-0.87%
2022/08/11	0	0.00	1	21.85	21.85	-1	1,182	-0.08%
2022/08/10	2	21.75	0	0.00	21.75	2	1,146	0.17%
2022/08/03	1	20.20	0	0.00	20.35	1	1,052	0.10%
2022/08/02	1	22.00	0	0.00	21.85	1	968	0.10%
2022/07/28	13	21.98	17.2	21.55	21.50	-4.2	882	-0.48%
2022/07/27	0	0.00	15	21.33	21.30	-15	792	-1.89%
2022/07/25	15	21.22	5	21.00	20.95	10	730	1.37%
2022/07/22	0	0.00	1	20.75	20.85	-1	661	-0.15%
2022/07/12	0	0.00	1	20.00	19.75	-1	567	-0.18%
2022/07/11	1	20.45	0	0.00	20.30	1	549	0.18%
2022/07/06	0	0.00	15	19.75	19.75	-15	495	-3.03%
2022/07/05	0	0.00	15	20.05	20.30	-15	483	-3.10%
2022/06/27	0	0.00	1	20.70	20.80	-1	388	-0.26%
2022/06/22	0	0.00	1	20.30	19.80	-1	350	-0.28%
2022/06/16	0	0.00	5	20.35	20.30	-5	308	-1.62%
2022/06/14	0	0.00	4	20.00	20.00	-4	263	-1.52%
2022/06/10	0	0.00	1	19.60	19.65	-1	211	-0.47%
2022/06/08	0	0.00	1	19.25	19.25	-1	205	-0.49%
2022/05/11	0	0.00	10	17.95	18.00	-10	255	-3.92%
2022/04/28	10	17.90	0	0.00	17.95	10	284	3.52%
2022/04/11	0	0.00	0.1	18.90	18.85	-0.1	335	-0.03%
2022/04/07	1	18.90	0	0.00	18.80	1	341	0.29%
2022/03/21	0	19.40	0	0.00	19.35	0	483	0.00%
2022/03/16	0	0.00	0.1	19.01	18.95	-0.1	491	-0.02%
2022/03/15	0	0.00	1	19.10	19.10	-1	497	-0.20%
2022/03/07	0	19.00	0	0.00	18.85	0	479	0.00%
2022/03/01	0	0.00	1	19.00	19.05	-1	493	-0.20%
2022/02/25	1	18.70	0	0.00	18.85	1	499	0.20%
2022/02/24	1	18.80	4	18.60	18.65	-3	502	-0.60%
2022/02/21	0	0.00	1	19.15	19.20	-1	518	-0.19%
2022/02/09	0	0.00	3	19.20	19.25	-3	532	-0.56%
2022/02/08	0	0.00	1	18.95	18.95	-1	527	-0.19%
2022/02/07	0	0.00	4	18.56	18.75	-4	528	-0.76%
2022/01/26	1	18.00	0	0.00	17.95	1	526	0.19%
2022/01/21	1	18.25	0	0.00	18.25	1	545	0.18%
2022/01/12	1	18.90	0	0.00	18.95	1	567	0.18%
2022/01/11	1	18.80	0	0.00	18.80	1	569	0.18%
2022/01/06	1	19.15	0	0.00	19.15	1	531	0.19%
2022/01/04	1	19.20	0	0.00	19.25	1	531	0.19%
2021/12/28	11	19.75	11	19.52	19.65	0	517	0.00%
2021/12/27	5	19.55	0	0.00	19.45	5	445	1.12%
2021/12/24	0	0.00	1	19.50	19.65	-1	431	-0.23%
2021/12/15	1	19.10	0	0.00	19.05	1	414	0.24%
2021/12/13	0	0.00	2	19.30	19.35	-2	405	-0.49%
2021/12/08	0	0.00	1	19.00	19.00	-1	397	-0.25%
2021/12/02	1	18.80	0	0.00	18.70	1	400	0.25%
2021/11/30	0	0.00	2	18.98	19.00	-2	403	-0.50%
2021/11/29	2	18.38	1	18.70	18.65	1	397	0.25%
2021/11/26	0	0.00	2	18.90	18.95	-2	396	-0.50%
2021/11/18	0	0.00	1	19.10	19.05	-1	383	-0.26%
2021/10/25	0	0.00	22	18.48	18.55	-22	428	-5.13%
2021/10/22	2	17.70	0	0.00	17.70	2	416	0.48%
2021/09/24	0	0.00	1	17.85	17.70	-1	1,854	-0.05%
2021/09/23	1	17.65	0	0.00	17.50	1	1,913	0.05%
2021/09/16	0	0.00	1	17.80	17.85	-1	2,020	-0.05%
2021/09/14	0	0.00	1	18.00	17.95	-1	2,066	-0.05%
2021/09/09	6	17.20	0	0.00	17.20	6	2,108	0.28%
2021/09/03	11	17.76	0	0.00	17.75	11	2,174	0.51%
2021/09/02	0	0.00	1	18.15	17.75	-1	2,193	-0.05%
2021/08/31	10	17.85	0	0.00	17.80	10	2,259	0.44%
2021/08/27	2	17.95	0	0.00	17.85	2	2,469	0.08%
2021/08/24	6	17.89	0	0.00	17.70	6	2,592	0.23%
2021/08/16	2	18.10	0	0.00	18.05	2	3,114	0.06%
2021/08/13	1	18.50	0	0.00	18.50	1	3,120	0.03%
2021/08/10	0.1	18.85	0	0.00	18.80	0.1	3,161	0.00%
2021/08/06	0	0.00	2	19.00	19.05	-2	3,234	-0.06%
2021/08/05	1	19.15	0	0.00	19.10	1	3,274	0.03%
2021/08/04	5	19.20	1	19.40	19.35	4	3,341	0.12%
2021/07/30	0	0.00	8	18.75	18.75	-8	3,456	-0.23%
2021/07/29	3	18.80	1	18.90	18.90	2	3,500	0.06%
2021/07/28	5	18.78	6	18.70	18.80	-1	3,558	-0.03%
2021/07/26	0	0.00	2	19.50	19.50	-2	4,117	-0.05%
2021/07/23	2	19.40	0	0.00	19.50	2	4,410	0.05%
2021/07/22	4	19.35	1	19.35	19.05	3	4,587	0.07%
2021/07/21	3	19.10	0	0.00	18.90	3	4,622	0.06%
2021/07/20	6	19.59	0	0.00	19.60	6	4,624	0.13%
2021/07/19	2	19.83	1	19.95	19.90	1	4,637	0.02%
2021/07/16	3	20.27	0	0.00	20.05	3	4,709	0.06%
2021/07/15	1	20.35	20	20.35	20.40	-19	4,795	-0.40%
2021/07/14	1.1	20.25	4	20.30	20.30	-2.9	4,823	-0.06%
2021/07/13	7	22.34	0	0.00	22.30	7	4,827	0.15%
2021/07/12	0	0.00	1	22.70	22.65	-1	4,784	-0.02%
2021/07/09	0	0.00	22	22.45	22.35	-22	4,782	-0.46%
2021/07/08	1	22.35	0	0.00	22.35	1	4,827	0.02%
2021/07/07	9	22.45	5	22.42	22.30	4	4,848	0.08%
2021/07/06	13	23.55	11	23.13	22.95	2	4,881	0.04%
2021/07/05	3	23.88	7	23.55	23.60	-4	4,352	-0.09%
2021/07/02	0	0.00	1	21.60	21.90	-1	4,526	-0.02%
2021/06/29	2	21.53	0	0.00	21.30	2	4,539	0.04%
2021/06/28	1	21.20	0	0.00	21.75	1	4,504	0.02%
2021/06/25	1	21.40	0	0.00	21.20	1	4,478	0.02%
2021/06/23	0	0.00	3	21.40	21.35	-3	4,472	-0.07%
2021/06/22	0	0.00	1	21.05	20.90	-1	4,458	-0.02%
2021/06/21	1	20.70	0	0.00	20.75	1	4,450	0.02%
2021/06/17	0	0.00	1	21.25	21.35	-1	4,476	-0.02%
2021/06/15	4	20.79	3	20.80	20.70	1	4,511	0.02%
2021/06/10	7	20.76	0	0.00	20.85	7	4,675	0.15%
2021/06/09	5	21.60	1	21.60	21.05	4	4,756	0.08%
2021/06/08	0	0.00	4	21.25	21.25	-4	4,730	-0.08%
2021/06/07	17	21.64	5	21.67	21.25	12	4,769	0.25%
2021/06/04	10	20.85	0	0.00	20.75	10	4,629	0.22%
2021/06/03	1	21.00	1	21.00	21.00	0	4,604	0.00%
2021/06/02	0	0.00	8	21.00	21.05	-8	4,601	-0.17%
2021/06/01	0	0.00	5	21.00	21.40	-5	4,571	-0.11%
2021/05/31	3	21.05	0	0.00	21.05	3	4,505	0.07%
2021/05/28	6	21.51	1	22.35	21.50	5	4,458	0.11%
2021/05/27	1	19.85	8	21.41	21.55	-7	4,222	-0.17%
2021/05/24	1	19.30	0	0.00	19.20	1	4,237	0.02%
2021/05/21	1	19.00	0	0.00	19.00	1	4,241	0.02%
2021/05/20	1	18.75	0	0.00	18.75	1	4,252	0.02%
2021/05/19	5	19.33	2	19.20	19.15	3	4,252	0.07%
2021/05/18	10	19.10	0	0.00	19.10	10	4,252	0.24%
2021/05/17	30	18.17	2	17.55	17.65	28	4,242	0.66%
2021/05/14	2	19.50	0	0.00	18.90	2	4,212	0.05%
2021/05/13	0	0.00	3	19.20	18.80	-3	4,174	-0.07%
2021/05/12	2	18.50	3	19.53	18.75	-1	4,131	-0.02%
2021/05/11	1	20.80	7	20.85	20.10	-6	4,059	-0.15%
2021/05/10	2	21.65	0	0.00	21.60	2	3,997	0.05%
2021/05/07	12	22.06	2.4	22.14	22.10	9.6	3,960	0.24%
2021/05/06	1	22.20	0.6	21.83	21.50	0.4	3,907	0.01%
2021/05/05	12	22.02	0	0.00	21.75	12	3,864	0.31%
2021/05/04	3	22.33	6	21.60	22.05	-3	3,804	-0.08%
2021/05/03	15	24.98	5	24.26	23.75	10	3,655	0.27%
2021/04/29	2	25.50	2	25.60	25.60	0	3,242	0.00%
2021/04/28	0	0.00	6	22.78	23.30	-6	2,957	-0.20%
2021/04/27	0	0.00	1	21.95	21.75	-1	2,788	-0.04%
2021/04/26	10	21.34	0	0.00	21.60	10	2,747	0.36%
2021/04/22	2	21.65	0	0.00	21.25	2	2,722	0.07%
2021/04/21	0	0.00	1	22.40	22.00	-1	2,647	-0.04%
2021/04/20	1	21.70	1	21.75	21.75	0	2,551	0.00%
2021/04/16	2	21.75	0	0.00	21.60	2	2,477	0.08%
2021/04/14	1	20.45	2	21.00	21.60	-1	2,439	-0.04%
2021/04/13	0	0.00	1	21.95	21.50	-1	2,501	-0.04%
2021/04/12	0	0.00	2	22.15	22.00	-2	2,494	-0.08%
2021/04/09	6	22.57	14	22.15	22.45	-8	2,428	-0.33%
2021/04/08	14	21.55	21	21.91	22.35	-7	2,236	-0.31%
2021/04/06	0	0.00	10	20.10	20.05	-10	1,915	-0.52%
2021/04/01	1	20.15	0	0.00	20.15	1	1,922	0.05%
2021/03/31	0	0.00	6	20.00	20.00	-6	1,872	-0.32%
2021/03/30	0	0.00	20	20.05	20.05	-20	1,898	-1.05%
2021/03/29	0	0.00	2	20.00	20.00	-2	1,931	-0.10%
2021/03/26	5	19.90	0	0.00	19.90	5	1,924	0.26%
2021/03/25	5	19.85	0	0.00	19.90	5	1,931	0.26%
2021/03/23	0	0.00	3	19.95	19.90	-3	1,939	-0.15%
2021/03/22	0	0.00	2	20.10	20.15	-2	1,923	-0.10%
2021/03/19	0	0.00	11	20.05	20.05	-11	1,925	-0.57%
2021/03/18	2	19.75	10	19.80	19.80	-8	1,908	-0.42%
2021/03/17	2	19.90	1	19.95	19.85	1	1,891	0.05%
2021/03/16	19	20.07	1	19.80	19.90	18	1,899	0.95%
2021/03/15	0	0.00	1	20.20	20.20	-1	1,774	-0.06%
2021/03/12	2	19.60	0	0.00	19.50	2	1,701	0.12%
2021/03/11	0	0.00	10	19.90	19.75	-10	1,740	-0.57%
2021/03/08	0	0.00	6	19.12	19.15	-6	2,108	-0.28%
2021/03/04	0	0.00	3	19.10	19.15	-3	2,208	-0.14%
2021/02/25	22	19.54	3	19.57	19.40	19	2,254	0.84%
2021/02/24	1	19.30	0	0.00	19.40	1	2,128	0.05%
2021/02/23	0	0.00	8	19.05	19.10	-8	2,228	-0.36%
2021/02/22	0	0.00	2	19.05	19.00	-2	2,265	-0.09%
2021/02/19	0	0.00	2	18.65	18.85	-2	2,257	-0.09%
2021/02/18	1	18.65	10	18.60	18.60	-9	2,259	-0.40%
2021/02/05	0	0.00	3	18.20	18.15	-3	2,244	-0.13%
2021/01/29	5	17.95	0	0.00	17.60	5	2,320	0.22%
2021/01/22	3	17.75	0	0.00	17.65	3	2,369	0.13%
2021/01/19	2	18.30	0	0.00	18.25	2	2,441	0.08%
2021/01/12	0	0.00	10	18.41	18.25	-10	2,723	-0.37%
2021/01/08	0	0.00	3	18.30	18.35	-3	2,718	-0.11%
2021/01/07	26	18.54	0	0.00	18.55	26	2,712	0.96%
2021/01/06	32	19.10	6	18.48	18.50	26	2,699	0.96%
2021/01/05	0	0.00	2.4	19.45	19.60	-2.4	2,578	-0.09%
2020/12/31	1	19.10	0	0.00	19.25	1	2,533	0.04%
2020/12/30	1	19.40	15	19.45	19.30	-14	2,521	-0.56%
2020/12/29	1	19.70	6	19.69	19.60	-5	2,491	-0.20%
2020/12/25	1	19.15	1	19.10	19.10	0	2,377	0.00%
2020/12/24	0	0.00	1	19.25	19.05	-1	2,363	-0.04%
2020/12/23	0	0.00	2	19.10	18.95	-2	2,328	-0.09%
2020/12/22	5.1	18.90	1	18.75	18.65	4.1	2,317	0.18%
2020/12/21	0	0.00	2	18.43	18.50	-2	2,323	-0.09%
2020/12/18	0	0.00	0.2	18.60	18.60	-0.2	2,317	-0.01%
2020/12/16	0	0.00	1	19.00	18.95	-1	2,313	-0.04%
2020/12/14	10	18.80	2	19.00	18.90	8	2,294	0.35%
2020/12/11	1	18.60	0	0.00	18.60	1	2,304	0.04%
2020/12/09	0	0.00	6	19.10	18.90	-6	2,300	-0.26%
2020/12/07	4	19.23	1	19.50	19.15	3	2,370	0.13%
2020/12/04	7	19.44	16	19.34	19.40	-9	2,337	-0.39%
2020/12/03	0.3	18.95	5	19.10	18.95	-4.7	2,289	-0.21%
2020/12/02	25.6	19.36	7	19.44	19.35	18.6	2,496	0.75%
2020/12/01	0.1	18.75	6	18.59	18.85	-5.9	2,272	-0.26%
2020/11/30	0	0.00	2	18.40	18.25	-2	2,285	-0.09%
2020/11/27	0	0.00	5	18.50	18.20	-5	2,296	-0.22%
2020/11/26	3	17.90	5	18.00	18.05	-2	2,277	-0.09%
2020/11/25	3	18.00	4	17.96	17.95	-1	2,311	-0.04%
2020/11/24	5	18.20	0	0.00	17.95	5	2,377	0.21%
2020/11/23	5	18.18	0	0.00	18.20	5	2,580	0.19%
2020/11/20	5	18.55	5.6	18.44	18.50	-0.6	2,610	-0.02%
2020/11/19	0.6	18.00	0	0.00	18.10	0.6	2,680	0.02%
2020/11/11	1	17.80	0	0.00	17.70	1	2,842	0.04%
2020/11/10	1	17.45	40	17.60	17.50	-39	2,866	-1.36%
2020/11/09	20	17.80	0	0.00	17.85	20	2,871	0.70%
2020/11/06	0	0.00	2	17.60	17.60	-2	2,873	-0.07%
2020/11/02	1	17.10	0	0.00	17.30	1	3,058	0.03%
2020/10/27	2	18.40	3	18.53	18.45	-1	3,093	-0.03%
2020/10/26	20	18.80	22	18.21	18.85	-2	3,057	-0.07%
2020/10/23	20	17.55	1	17.60	17.55	19	2,861	0.66%
2020/10/22	20	17.85	2.5	17.85	17.70	17.5	2,910	0.60%
2020/10/21	0.5	17.30	0	0.00	17.40	0.5	2,857	0.02%
2020/10/19	1	16.95	0	0.00	17.00	1	2,915	0.03%
2020/10/16	2	16.98	0	0.00	16.90	2	2,981	0.07%
2020/10/07	1	17.50	0	0.00	17.45	1	3,262	0.03%
2020/09/25	2	17.30	2	16.90	17.05	0	4,181	0.00%
2020/09/22	7	17.78	0	0.00	17.85	7	4,888	0.14%
2020/09/11	0	0.00	2	18.70	18.45	-2	5,326	-0.04%
2020/09/10	1	19.05	41	19.24	18.95	-40	5,344	-0.75%
2020/09/08	2	20.03	1	20.00	20.00	1	5,905	0.02%
2020/09/07	5	20.01	10.5	20.14	20.05	-5.5	5,972	-0.09%
2020/09/04	0.5	19.45	1	19.05	19.55	-0.5	5,870	-0.01%
2020/09/03	3	19.47	1	19.50	19.05	2	5,836	0.03%
2020/09/02	40	18.91	0	0.00	18.90	40	5,857	0.68%
2020/09/01	13	18.82	0	0.00	18.95	13	6,212	0.21%
2020/08/31	1	19.25	0	0.00	19.00	1	6,229	0.02%
2020/08/28	0	0.00	4	19.46	19.40	-4	6,233	-0.06%
2020/08/27	2	19.50	12	19.41	19.55	-10	6,276	-0.16%
2020/08/26	0	0.00	20	18.85	18.80	-20	6,137	-0.33%
2020/08/25	35	19.34	31	19.24	19.20	4	6,329	0.06%
2020/08/24	1	18.20	21	18.70	18.75	-20	6,346	-0.32%
2020/08/20	6	17.74	0	0.00	17.20	6	6,475	0.09%
2020/08/14	20	18.55	3	18.50	18.55	17	7,458	0.23%
2020/08/13	0	0.00	2	18.00	18.20	-2	7,502	-0.03%
2020/08/11	30	18.20	0	0.00	18.15	30	7,671	0.39%
2020/08/10	6	19.33	33	19.20	18.75	-27	7,688	-0.35%
2020/08/07	10	18.90	0	0.00	19.10	10	7,731	0.13%
2020/08/06	13	19.35	3	19.35	18.90	10	7,847	0.13%
2020/08/05	3	19.10	0	0.00	19.05	3	7,835	0.04%
2020/08/04	17	18.60	0	0.00	18.65	17	7,950	0.21%
2020/07/31	0	0.00	1	18.65	18.90	-1	8,082	-0.01%
2020/07/30	0.3	18.40	1	18.55	18.55	-0.7	8,126	-0.01%
2020/07/29	2.7	18.26	0	0.00	18.25	2.7	8,329	0.03%
2020/07/28	1	17.90	1	17.40	17.40	0	8,384	0.00%
2020/07/22	0	0.00	1	19.45	19.55	-1	8,781	-0.01%
2020/07/21	2	19.35	0	0.00	19.05	2	9,131	0.02%
2020/07/20	3	18.27	0	0.00	19.20	3	9,314	0.03%
2020/07/17	2	18.88	3	19.05	18.55	-1	9,746	-0.01%
2020/07/16	1	19.25	0	0.00	19.25	1	10,323	0.01%
2020/07/15	1	19.30	0	0.00	19.30	1	10,635	0.01%
2020/07/14	2	19.75	0	0.00	19.40	2	10,705	0.02%
2020/07/13	2	20.40	17	20.42	20.20	-15	10,740	-0.14%
2020/07/10	26	20.26	13	20.40	19.95	13	10,684	0.12%
2020/07/09	13	21.65	12	21.93	21.50	1	10,603	0.01%
2020/07/08	10	23.00	7	23.11	22.85	3	10,605	0.03%
2020/07/07	13	24.02	24	24.18	23.50	-11	10,621	-0.10%
2020/07/06	4	24.86	1	24.80	25.00	3	10,509	0.03%
2020/07/03	35	24.66	6.2	24.66	23.95	28.8	10,333	0.28%
2020/07/02	2.1	23.35	5	22.73	23.35	-2.9	10,042	-0.03%
2020/06/29	1	21.30	0	0.00	21.30	1	9,738	0.01%
2020/06/24	0	0.00	4	20.91	20.85	-4	9,641	-0.04%
2020/06/22	0	0.00	5	20.95	21.00	-5	9,658	-0.05%
2020/06/18	2	20.93	2	21.00	20.80	0	9,591	0.00%
2020/06/16	11	21.03	3	21.13	20.95	8	9,487	0.08%
2020/06/15	4.1	21.21	2	20.68	21.10	2.1	9,285	0.02%
2020/06/12	5	19.50	3	19.57	19.70	2	8,905	0.02%
2020/06/11	0	0.00	1	20.85	19.90	-1	8,804	-0.01%
2020/06/10	6	20.67	2	20.50	20.50	4	8,659	0.05%
2020/06/09	0	0.00	1	20.80	20.65	-1	8,688	-0.01%
2020/06/08	1	21.10	1	21.00	21.05	0	8,589	0.00%
2020/06/04	0	0.00	1	20.35	20.35	-1	8,228	-0.01%
2020/06/03	5	20.64	0	0.00	20.60	5	8,195	0.06%
2020/06/01	7	20.77	3.1	20.92	20.60	3.9	8,010	0.05%
2020/05/29	2.1	20.57	0	0.00	20.60	2.1	7,763	0.03%
2020/05/28	0	0.00	9	19.95	19.45	-9	7,515	-0.12%
2020/05/27	9	19.90	0	0.00	19.90	9	7,435	0.12%
2020/05/26	2	20.58	10	20.55	20.45	-8	7,286	-0.11%
2020/05/25	0	0.00	23	20.17	20.70	-23	7,111	-0.32%
2020/05/22	5	21.00	4.4	20.53	20.15	0.6	6,900	0.01%
2020/05/21	2.4	19.97	10	19.94	20.30	-7.6	6,596	-0.12%
2020/05/20	0	0.00	33	19.18	19.15	-33	6,176	-0.53%
2020/05/19	6	18.97	2	19.00	19.05	4	6,098	0.07%
2020/05/18	0	0.00	7	19.36	19.15	-7	6,043	-0.12%
2020/05/15	12	18.93	0	0.00	19.00	12	5,885	0.20%
2020/05/14	5	19.11	2	19.13	18.95	3	5,823	0.05%
2020/05/13	6	19.11	10	19.20	19.10	-4	5,679	-0.07%
2020/05/12	0	0.00	3	18.48	18.50	-3	5,549	-0.05%
2020/05/11	3	18.42	0	0.00	18.10	3	5,497	0.05%
2020/05/08	0	0.00	18	18.91	18.90	-18	5,349	-0.34%
2020/05/07	21	19.33	2	19.00	18.95	19	5,306	0.36%
2020/05/05	25	19.34	1	19.05	19.05	24	5,125	0.47%
2020/05/04	2	19.15	3	19.13	18.90	-1	4,912	-0.02%
2020/04/30	2	18.88	0	0.00	18.80	2	4,829	0.04%
2020/04/29	8	19.06	19	19.09	18.90	-11	4,776	-0.23%
2020/04/28	0	0.00	26	19.03	18.90	-26	4,663	-0.56%
2020/04/27	6	18.99	12	19.03	19.00	-6	4,543	-0.13%
2020/04/24	9	19.54	40	19.70	19.10	-31	4,360	-0.71%
2020/04/23	55	19.19	53	19.35	19.30	2	3,943	0.05%
2020/04/22	13	19.41	53	19.69	19.70	-40	3,709	-1.08%
2020/04/21	12	18.95	76	19.44	19.55	-64	3,222	-1.99%
2020/04/20	2	17.73	28	17.97	17.80	-26	2,589	-1.00%
2020/04/16	10	17.55	0	0.00	17.85	10	2,111	0.47%
2020/04/14	10	17.20	0	0.00	17.10	10	1,991	0.50%
2020/04/13	26	17.34	0	0.00	17.00	26	1,935	1.34%
2020/04/10	0	0.00	1	17.00	17.40	-1	1,780	-0.06%
2020/04/09	1	16.25	2	16.43	16.90	-1	1,645	-0.06%
2020/04/08	2	16.35	0	0.00	16.30	2	1,590	0.13%
2020/04/07	10	16.62	1	16.30	16.55	9	1,564	0.58%
2020/04/06	10	15.95	0	0.00	16.00	10	1,441	0.69%
2020/04/01	40	15.98	0	0.00	16.00	40	1,447	2.76%
2020/03/27	1	15.75	0	0.00	15.50	1	1,320	0.08%
2020/03/25	2	15.03	0	0.00	15.15	2	1,190	0.17%
2020/03/23	10	12.80	0	0.00	13.10	10	1,123	0.89%
2020/03/13	18	13.45	0	0.00	13.65	18	1,071	1.68%
2020/03/10	0	0.00	1	15.50	15.50	-1	951	-0.11%
2020/03/04	20	15.00	0	0.00	14.85	20	1,015	1.97%
2020/02/20	0	0.00	6	15.93	15.90	-6	1,431	-0.42%
2020/02/12	0	0.00	0.3	15.80	15.80	-0.3	1,708	-0.02%
2020/02/11	0.3	15.35	0	0.00	15.45	0.3	1,718	0.02%
2020/02/05	2	15.50	0	0.00	15.35	2	1,942	0.10%
2020/02/04	11	15.47	0	0.00	15.50	11	1,940	0.57%
2020/02/03	2	14.90	2	15.00	15.00	0	1,946	0.00%
2020/01/30	6	15.82	0	0.00	15.60	6	1,940	0.31%
2020/01/17	0	0.00	5	17.05	17.05	-5	1,915	-0.26%
2020/01/15	0	17.00	1	17.10	17.10	-1	1,933	-0.05%
2020/01/14	0.9	17.00	0	0.00	17.10	0.9	1,948	0.05%
2020/01/09	0	0.00	4	16.85	16.90	-4	1,965	-0.20%
2020/01/08	0	0.00	1	16.85	16.70	-1	2,028	-0.05%
2020/01/06	1	17.30	0	0.00	17.20	1	2,047	0.05%
2019/12/27	0.1	17.85	20	17.75	17.95	-19.9	2,064	-0.96%
2019/12/26	20	17.65	0	0.00	17.65	20	2,052	0.97%
2019/12/18	1	17.90	0	0.00	17.85	1	2,251	0.04%
2019/12/11	2	18.10	0	0.00	18.05	2	2,361	0.08%
2019/12/05	0	0.00	1	17.95	17.95	-1	2,811	-0.04%
2019/12/04	1	17.80	0	0.00	17.80	1	2,909	0.03%
2019/12/03	5	18.15	0	0.00	18.05	5	2,955	0.17%
2019/12/02	0	0.00	1	18.30	18.05	-1	3,101	-0.03%
2019/11/29	0	0.00	1	18.40	18.05	-1	3,077	-0.03%
2019/11/28	1	18.45	8	18.56	18.50	-7	3,067	-0.23%
2019/11/27	1	18.80	3	18.50	18.55	-2	3,121	-0.06%
2019/11/26	1	18.60	1	18.55	18.50	0	3,207	0.00%
2019/11/25	3	18.63	56	18.84	18.65	-53	3,204	-1.65%
2019/11/22	59	19.53	14.3	19.45	19.30	44.7	3,152	1.42%
2019/11/21	0.3	18.80	1	18.90	18.90	-0.7	2,953	-0.02%
2019/11/18	1	19.30	1.4	19.13	18.75	-0.4	2,904	-0.02%
2019/11/15	5.4	19.10	43	18.88	18.85	-37.6	2,830	-1.33%
2019/11/13	0	0.00	1	18.15	18.20	-1	2,870	-0.03%
2019/11/11	1	17.75	0	0.00	17.60	1	2,902	0.03%
2019/11/08	0	0.00	1	18.25	18.00	-1	2,903	-0.03%
2019/11/07	1	18.05	0	0.00	18.05	1	2,905	0.03%
2019/11/06	5	19.10	0	0.00	18.35	5	2,904	0.17%
2019/11/04	0	0.00	1	18.45	18.70	-1	2,834	-0.04%
2019/10/31	1	17.40	0	0.00	17.40	1	2,832	0.04%
2019/10/29	1	18.00	0	0.00	17.65	1	2,885	0.03%
2019/10/24	0	0.00	8	18.10	18.20	-8	3,246	-0.25%
2019/10/22	0	0.00	1	18.15	18.05	-1	3,315	-0.03%
2019/10/21	0	0.00	1	18.00	18.00	-1	3,322	-0.03%
2019/10/18	0	0.00	1	18.05	18.00	-1	3,340	-0.03%
2019/10/17	3	17.75	0	0.00	17.80	3	3,367	0.09%
2019/10/16	6	17.51	8	17.85	18.00	-2	3,559	-0.06%
2019/10/15	2	17.25	5	17.00	17.20	-3	3,507	-0.09%
2019/10/14	17	17.46	1	17.65	17.40	16	3,507	0.46%
2019/10/09	1	17.30	0	0.00	17.35	1	3,595	0.03%
2019/10/08	8	18.01	0	0.00	17.80	8	3,603	0.22%
2019/10/02	1	17.90	0	0.00	18.00	1	3,838	0.03%
2019/09/27	7	18.13	1	18.10	17.95	6	4,010	0.15%
2019/09/26	7	18.45	5	18.44	18.60	2	4,055	0.05%
2019/09/25	4	18.09	3	18.25	18.05	1	4,221	0.02%
2019/09/24	7	18.61	0	0.00	18.35	7	4,346	0.16%
2019/09/23	1	18.80	0	0.00	18.80	1	4,313	0.02%
2019/09/20	9	19.04	0	0.00	18.95	9	4,316	0.21%
2019/09/19	1	19.10	0	0.00	19.20	1	4,333	0.02%
2019/09/18	0	0.00	1	19.45	19.10	-1	4,363	-0.02%
2019/09/17	1	19.65	0	0.00	19.20	1	4,356	0.02%
2019/09/16	5	20.20	0	0.00	19.85	5	4,339	0.12%
2019/09/12	3	19.97	1	20.25	20.25	2	4,316	0.05%
2019/09/11	62	20.15	0	0.00	20.15	62	4,256	1.46%
2019/09/10	0	0.00	3	20.55	20.75	-3	4,160	-0.07%
2019/09/09	3	20.30	0	0.00	21.45	3	4,002	0.07%
2019/09/06	0	0.00	2.3	19.89	19.95	-2.3	3,789	-0.06%
2019/09/05	2.3	19.65	11	19.41	19.75	-8.7	3,688	-0.24%
2019/09/04	0	0.00	0.4	19.00	19.00	-0.4	3,656	-0.01%
2019/09/03	0.4	19.15	0	0.00	19.25	0.4	3,571	0.01%
2019/08/29	0	0.00	1	19.60	19.10	-1	3,487	-0.03%
2019/08/26	10	18.20	0	0.00	18.20	10	3,356	0.30%
2019/08/23	0	0.00	1	18.60	18.55	-1	3,366	-0.03%
2019/08/22	0	0.00	1	18.65	18.50	-1	3,410	-0.03%
2019/08/21	1	18.70	0	0.00	18.65	1	3,396	0.03%
2019/08/20	2	18.75	16.2	18.91	18.80	-14.2	3,387	-0.42%
2019/08/19	16.2	19.04	0	0.00	19.00	16.2	3,329	0.49%
2019/08/16	1	18.40	1.3	18.46	18.35	-0.3	3,256	-0.01%
2019/08/15	3.2	17.97	3	18.15	18.35	0.2	3,190	0.01%
2019/08/13	1	17.90	1	18.10	18.15	0	3,171	0.00%
2019/08/08	0	0.00	30	18.00	17.95	-30	3,143	-0.95%
2019/08/07	1.1	18.02	1	18.00	17.85	0.1	3,139	0.00%
2019/08/05	1	17.40	2	17.28	17.10	-1	3,107	-0.03%
2019/08/02	2	17.15	3	17.05	17.25	-1	3,108	-0.03%
2019/08/01	1	17.75	1	17.90	17.80	0	3,106	0.00%
2019/07/31	5	18.01	4	17.93	17.80	1	3,140	0.03%
2019/07/30	6.1	19.78	13	18.63	18.00	-6.9	3,104	-0.22%
2019/07/29	9.8	18.80	10	19.03	19.15	-0.2	2,872	-0.01%
2019/07/26	4	18.48	3	18.50	18.40	1	2,789	0.04%
2019/07/25	0	0.00	5	18.51	18.50	-5	2,785	-0.18%
2019/07/24	2	18.55	0	0.00	18.60	2	2,752	0.07%
2019/07/23	0	0.00	3	18.10	18.00	-3	2,755	-0.11%
2019/07/22	15	18.22	0	0.00	18.05	15	2,774	0.54%
2019/07/19	2	17.80	5	17.84	17.95	-3	2,763	-0.11%
2019/07/18	13	18.45	14	18.45	17.65	-1	2,759	-0.04%
2019/07/17	3	18.28	6	18.45	18.40	-3	2,621	-0.12%
2019/07/16	3	18.40	1	18.50	18.45	2	2,635	0.08%
2019/07/15	2	18.50	4	18.54	18.55	-2	2,659	-0.07%
2019/07/12	3	18.30	3	18.25	18.25	0	2,680	0.00%
2019/07/11	5	18.47	2	18.50	18.35	3	2,654	0.11%
2019/07/09	0	0.00	1	18.35	18.20	-1	2,581	-0.04%
2019/07/05	3	18.30	2	18.03	18.65	1	2,559	0.04%
2019/07/04	4	18.50	2	18.20	18.05	2	2,568	0.08%
2019/07/03	3	18.67	4	18.44	18.35	-1	2,494	-0.04%
2019/07/02	7	18.09	27	18.59	18.25	-20	2,502	-0.80%
2019/07/01	2	16.35	1	17.35	17.35	1	2,446	0.04%
2019/06/25	0	0.00	5	16.00	15.70	-5	2,672	-0.19%
2019/06/24	0	0.00	2	15.75	15.80	-2	2,703	-0.07%
2019/05/31	2	15.40	1	15.40	15.35	1	3,322	0.03%
2019/05/30	0.4	15.40	0	0.00	15.40	0.4	3,324	0.01%
2019/05/29	0.6	15.40	2.2	15.40	15.50	-1.6	3,331	-0.05%
2019/05/28	0.2	14.75	0	0.00	14.85	0.2	3,294	0.01%
2019/05/09	0	0.00	1.5	15.44	15.00	-1.5	3,479	-0.04%
2019/05/08	1.5	15.50	0	0.00	15.60	1.5	3,430	0.04%
2019/05/06	0	0.00	1.3	15.38	15.00	-1.3	3,360	-0.04%
2019/05/03	1.3	15.45	3	15.50	15.55	-1.7	3,308	-0.05%
2019/04/30	2	14.90	0	0.00	15.00	2	3,276	0.06%
2019/04/26	2	15.05	0	0.00	14.90	2	3,218	0.06%
2019/04/23	0	0.00	2	15.80	15.65	-2	3,147	-0.06%
2019/04/22	0	0.00	3.2	15.60	15.60	-3.2	3,080	-0.11%
2019/04/19	4.2	15.43	0	0.00	15.45	4.2	3,048	0.14%
2019/04/18	0	0.00	2	15.25	15.05	-2	3,002	-0.07%
2019/04/17	0	0.00	1	14.95	15.00	-1	2,894	-0.03%
2019/04/16	3	14.95	0	0.00	14.90	3	2,879	0.10%
2019/04/12	0	0.00	6	14.80	14.65	-6	2,791	-0.21%
2019/04/11	2	14.85	0	0.00	14.95	2	2,742	0.07%
2019/04/10	2	15.60	1	15.30	15.30	1	2,689	0.04%
2019/04/09	3.3	15.32	0	0.00	15.30	3.3	2,601	0.13%
2019/04/08	5	15.98	206	15.66	15.65	-201	2,561	-7.85%	大賣/鉅額交易
2019/04/03	5.7	15.84	0	0.00	15.90	5.7	2,458	0.23%
2019/04/02	0	0.00	4	15.30	15.40	-4	2,305	-0.17%
2019/04/01	210	16.03	3	16.02	15.15	207	2,215	9.34%	大買/鉅額交易
2019/03/29	1	15.15	6	14.89	15.05	-5	1,984	-0.25%
2019/03/28	7	14.29	12	14.16	14.30	-5	1,868	-0.27%
2019/03/27	0	14.75	1	15.15	14.75	-1	1,780	-0.06%
2019/03/26	27	15.66	27.5	16.04	15.40	-0.5	1,696	-0.03%
2019/03/25	19	14.83	37	14.29	14.95	-18	1,363	-1.32%
2019/03/22	42.5	13.94	32	13.70	13.60	10.5	1,147	0.91%
2019/03/20	0	0.00	7	13.11	13.20	-7	992	-0.71%
2019/03/13	0	13.10	2.2	13.59	13.25	-2.2	878	-0.25%
2019/03/12	2.2	13.45	0	0.00	13.55	2.2	856	0.26%
2019/03/06	0	0.00	1	13.10	12.95	-1	800	-0.12%
2019/03/05	6	13.05	0	0.00	13.10	6	787	0.76%
2019/03/04	1	13.10	1	13.10	13.05	0	777	0.00%
2019/02/27	0	0.00	0.4	12.60	12.70	-0.4	737	-0.06%
2019/02/26	0.4	12.65	1	12.90	12.75	-0.6	721	-0.08%
2019/02/20	1	12.40	51	12.45	12.40	-50	603	-8.29%
2019/02/19	0.2	12.10	100	12.20	12.20	-99.8	566	-17.60%
2019/02/18	0.8	12.10	243.2	12.19	12.20	-242.4	547	-44.30%	大賣/鉅額交易
2019/02/15	13.2	12.32	14	12.58	11.70	-0.8	504	-0.16%
2019/02/14	0	0.00	2	11.50	11.50	-2	455	-0.44%
2019/02/13	0	0.00	3	11.60	11.45	-3	438	-0.68%
2019/02/11	1	11.15	1.2	11.00	11.05	-0.2	383	-0.05%
2019/01/09	0	0.00	1	10.20	10.15	-1	214	-0.47%
2018/12/20	1	9.36	0	0.00	9.31	1	170	0.59%
2018/11/30	0	0.00	2	9.90	9.95	-2	188	-1.06%
2018/11/28	0	0.00	17	9.74	9.63	-17	177	-9.56%
2018/11/02	17	9.00	0	0.00	9.05	17	282	6.03%
2018/10/22	15	8.80	0	0.00	8.89	15	324	4.62%
2018/10/19	1	8.78	0	0.00	8.78	1	326	0.31%
2018/10/02	2	9.30	0	0.00	9.32	2	371	0.54%
2018/09/07	0	0.00	16	9.99	10.00	-16	331	-4.83%
2018/08/28	16	10.00	0	0.00	10.00	16	336	4.76%
2018/08/23	0	0.00	2	10.05	9.93	-2	337	-0.59%
2018/08/22	0	0.00	96	9.99	9.93	-96	338	-28.38%
2018/08/21	0	0.00	52	9.88	9.99	-52	326	-15.93%
2018/08/15	0	0.00	30	9.74	9.78	-30	301	-9.94%
2018/08/14	0	0.00	30	9.83	9.81	-30	298	-10.07%
2018/08/13	0	0.00	25	9.80	9.81	-25	294	-8.49%
2018/08/10	0	0.00	30	9.84	9.83	-30	273	-10.95%
2018/08/09	0	0.00	2	9.62	9.64	-2	258	-0.77%
2018/08/08	0	0.00	2	9.58	9.53	-2	253	-0.79%
2018/08/06	2	9.40	7	9.43	9.39	-5	246	-2.03%
2018/07/31	2	9.36	0	0.00	9.25	2	230	0.87%
2018/07/30	40	9.36	0.1	9.31	9.35	39.9	222	17.92%
2018/07/27	1	9.30	0	0.00	9.36	1	218	0.46%
2018/07/26	1	9.33	0	0.00	9.35	1	218	0.46%
2018/07/25	0	0.00	9	9.38	9.31	-9	217	-4.14%
2018/07/23	0	9.11	0	0.00	9.13	0	161	0.00%
2018/07/19	0	0.00	2	9.25	9.15	-2	164	-1.22%
2018/07/13	1.1	9.05	1	9.14	9.10	0.1	211	0.05%
2018/07/10	0	0.00	1	9.16	9.07	-1	221	-0.45%
2018/07/09	0.1	9.03	0	0.00	9.08	0.1	227	0.04%
2018/06/22	0	0.00	1	9.28	9.26	-1	250	-0.40%
2018/06/15	6	9.20	0	0.00	9.21	6	327	1.83%
2018/06/06	0	0.00	10	9.69	9.70	-10	352	-2.84%
2018/06/04	0	0.00	1	9.48	9.40	-1	345	-0.29%
2018/05/31	0.3	9.20	1	9.39	9.22	-0.7	439	-0.16%
2018/05/30	0	0.00	1	9.28	9.32	-1	451	-0.22%
2018/05/28	2	9.11	0	0.00	9.15	2	451	0.44%
2018/05/25	1	9.03	13	9.04	9.10	-12	508	-2.36%
2018/05/23	3	9.07	0	0.00	9.11	3	509	0.59%
2018/05/17	2	9.08	0	0.00	9.12	2	515	0.39%
2018/05/15	1	9.02	1	9.08	9.08	0	523	0.00%
2018/05/14	0.1	9.11	1	9.18	9.18	-0.9	534	-0.17%
2018/05/10	0	0.00	0.5	9.30	9.31	-0.5	535	-0.09%
2018/05/09	0.3	9.10	0	0.00	9.20	0.3	535	0.05%
2018/05/08	0	0.00	1	9.24	9.20	-1	536	-0.19%
2018/05/07	0.3	9.15	1	9.26	9.20	-0.8	541	-0.14%
2018/05/04	1	9.23	1	9.35	9.26	0	544	0.00%
2018/05/03	7.5	9.23	5	9.23	9.25	2.5	549	0.46%
2018/05/02	0.3	9.34	4	9.42	9.38	-3.8	558	-0.67%
2018/04/27	10.3	9.30	0	0.00	9.32	10.3	592	1.73%
2018/04/26	1	9.29	0	0.00	9.20	1	595	0.17%
2018/04/24	3	9.45	0	0.00	9.44	3	601	0.50%
2018/04/19	60	9.93	0	0.00	9.92	60	608	9.86%
2018/04/18	0	0.00	30	9.90	9.89	-30	570	-5.26%
2018/04/17	0	0.00	32	9.93	9.92	-32	574	-5.57%
2018/04/13	30	9.97	0	0.00	9.95	30	622	4.82%
2018/04/12	30	9.98	0	0.00	9.95	30	625	4.80%
2018/04/10	1	9.99	30	9.98	9.98	-29	674	-4.30%
2018/04/09	0	0.00	30	9.98	9.97	-30	673	-4.45%
2018/04/03	1.5	9.94	0	0.00	9.97	1.5	670	0.22%
2018/04/02	30	10.00	0	0.00	9.99	30	674	4.45%
2018/03/30	0.2	9.90	30.6	9.96	9.96	-30.4	668	-4.55%
2018/03/26	0	0.00	0.4	9.91	9.94	-0.4	674	-0.06%
2018/03/22	2	10.15	0	0.00	10.10	2	666	0.30%
2018/03/21	6	10.13	2	10.25	10.15	4	662	0.60%
2018/03/12	0	0.00	5	9.96	9.95	-5	590	-0.85%
2018/03/05	5	9.97	0	0.00	9.95	5	500	1.00%
2018/02/12	10	9.01	0	0.00	9.01	10	476	2.10%
2018/02/09	0	0.00	3	9.00	9.01	-3	475	-0.63%
2018/02/08	10	9.07	0	0.00	9.01	10	477	2.09%
2018/02/07	9	9.05	0	0.00	9.07	9	480	1.87%
2018/02/05	2	9.73	0	0.00	9.73	2	477	0.42%
2018/02/02	1	9.92	0	0.00	9.91	1	481	0.21%
2018/01/25	0	0.00	12	10.20	10.10	-12	790	-1.52%
2018/01/19	0	0.00	28.3	10.15	10.15	-28.3	866	-3.26%
2018/01/09	0	0.00	1	10.40	10.45	-1	867	-0.12%
2018/01/05	0	0.00	2	10.40	10.35	-2	821	-0.24%
2018/01/04	2	10.20	5	10.37	10.30	-3	815	-0.37%
2018/01/03	12	10.00	0	0.00	9.93	12	784	1.53%