中天 (4128)-兆豐-三民券商分點個股進出

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

中天

(4128)

可現股當沖

股價
41.10
漲跌
▼0.50
漲幅
-1.20%
成交量
1,318張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中天 (4128)籌碼相關－兆豐-三民券商分點個股進出

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-三民券商分點個股進出
兆豐-三民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
2024/04/19	5	39.95	0	0.00	39.60	5	1,665	0.30%
2024/04/18	0	40.95	0	0.00	41.85	0	1,626	0.00%
2024/04/16	2.1	42.02	0	0.00	41.65	2.1	1,600	0.13%
2024/04/15	0	0.00	2	44.20	43.65	-2	1,576	-0.13%
2024/04/09	0	0.00	1	45.05	44.80	-1	1,570	-0.06%
2024/04/08	11	44.57	0	0.00	45.10	11	1,565	0.70%
2024/04/01	2	45.30	0	0.00	44.75	2	1,577	0.13%
2024/03/29	10	44.50	0	0.00	44.70	10	1,568	0.64%
2024/03/28	9	44.80	1	45.15	44.55	8	1,575	0.51%
2024/03/27	20	45.25	0	0.00	44.80	20	1,573	1.27%
2024/03/26	50	45.18	0	0.00	44.20	50	1,557	3.21%
2024/03/25	0	45.10	0	0.00	44.80	0	1,558	0.00%
2024/03/22	0.5	44.35	0	0.00	44.45	0.5	1,565	0.03%
2024/03/20	0	43.30	0	0.00	43.40	0	1,553	0.00%
2024/03/19	0	43.20	0	0.00	43.05	0	1,547	0.00%
2024/03/18	0	43.35	3	43.27	43.25	-3	1,543	-0.19%
2024/03/14	1	45.00	0	0.00	44.45	1	1,528	0.07%
2024/03/13	0	44.10	0	0.00	44.25	0	1,515	0.00%
2024/03/12	0.4	45.25	0	0.00	45.00	0.4	1,492	0.03%
2024/03/08	8	48.47	7	45.50	45.50	1	1,514	0.07%
2024/03/07	4	45.66	3	48.95	48.85	1	1,426	0.07%
2024/03/06	2	44.70	0	0.00	44.50	2	1,259	0.16%
2024/03/05	0	45.05	0	0.00	44.90	0	1,257	0.00%
2024/03/04	0	45.30	0	0.00	45.10	0	1,256	0.00%
2024/03/01	0	0.00	0	46.00	45.75	0	1,262	0.00%
2024/02/19	1	46.85	0	0.00	47.05	1	1,580	0.06%
2024/02/15	0	45.35	0	0.00	45.35	0	1,788	0.00%
2024/02/05	0	46.05	2	45.90	45.90	-2	1,957	-0.10%
2024/02/02	1	46.70	0.1	46.65	46.50	0.9	2,879	0.03%
2024/02/01	0	46.40	0	0.00	46.05	0	3,056	0.00%
2024/01/31	5	46.43	3	46.73	46.45	2	3,603	0.06%
2024/01/30	0	46.90	0	0.00	46.60	0	3,816	0.00%
2024/01/29	0	0.00	3	47.93	47.65	-3	3,813	-0.08%
2024/01/22	0	0.00	0.1	48.40	48.40	-0.1	3,919	0.00%
2024/01/18	0	47.00	0	0.00	46.85	0	4,049	0.00%
2024/01/17	0	47.20	0	0.00	46.95	0	4,107	0.00%
2024/01/16	3	48.00	1	48.05	48.00	2	4,168	0.05%
2024/01/11	0	0.00	1	48.80	48.80	-1	4,537	-0.02%
2024/01/10	0	48.60	2	48.50	48.90	-2	4,536	-0.04%
2024/01/09	0	49.00	1.6	48.81	48.65	-1.6	4,531	-0.04%
2024/01/05	0.2	49.74	0	0.00	50.00	0.2	4,529	0.00%
2024/01/04	1	50.10	0	0.00	49.50	1	4,527	0.02%
2024/01/02	1	50.10	0	0.00	50.20	1	4,494	0.02%
2023/12/29	0	0.00	1	50.70	50.50	-1	4,493	-0.02%
2023/12/27	2	51.35	0	0.00	50.70	2	4,486	0.04%
2023/12/26	0	0.00	1	50.60	50.80	-1	4,461	-0.02%
2023/12/25	1	50.00	0	0.00	49.85	1	4,440	0.02%
2023/12/21	0	49.60	0	0.00	49.75	0	4,437	0.00%
2023/12/20	2.6	49.87	0	0.00	49.60	2.6	4,433	0.06%
2023/12/19	0	49.60	1	49.65	49.50	-1	4,415	-0.02%
2023/12/18	1	50.20	0	0.00	50.10	1	4,396	0.02%
2023/12/15	1	50.70	0	0.00	50.60	1	4,394	0.02%
2023/12/07	1	50.90	0	0.00	50.60	1	4,407	0.02%
2023/12/06	5.1	51.09	5	50.22	50.60	0.1	4,406	0.00%
2023/12/05	1	51.00	0	0.00	50.90	1	4,385	0.02%
2023/12/01	1	52.30	0	52.75	52.30	1	4,337	0.02%
2023/11/30	0.1	52.40	0	0.00	52.40	0.1	4,328	0.00%
2023/11/29	0	0.00	1	52.70	52.50	-1	4,312	-0.02%
2023/11/27	3	53.43	0	0.00	52.50	3	4,301	0.07%
2023/11/24	0	0.00	5	52.32	52.50	-5	4,254	-0.12%
2023/11/23	2	52.60	0	0.00	52.50	2	4,238	0.05%
2023/11/22	1	53.00	2	51.80	51.60	-1	4,203	-0.02%
2023/11/21	5	52.00	2	51.70	52.00	3	4,163	0.07%
2023/11/20	1	51.90	2	51.70	51.70	-1	4,131	-0.02%
2023/11/17	9	51.63	6	51.57	51.40	3	4,111	0.07%
2023/11/16	5	52.86	4	52.80	52.10	1	4,060	0.03%
2023/11/15	5	52.94	5	52.70	52.60	0	3,995	0.00%
2023/11/14	17	52.95	17.3	52.84	52.60	-0.3	3,935	-0.01%
2023/11/13	13	55.75	11	55.92	55.20	2	3,785	0.05%
2023/11/10	64.1	59.25	61	58.33	56.60	3.1	3,606	0.09%
2023/11/09	1	57.20	3.5	56.43	56.10	-2.5	2,686	-0.09%
2023/11/08	6	55.60	10	56.62	57.20	-4	2,573	-0.16%
2023/11/07	1	55.00	2	55.50	55.60	-1	2,020	-0.05%
2023/11/06	7	50.79	4	50.75	50.60	3	1,810	0.17%
2023/11/02	0	0.00	0.5	50.60	50.60	-0.5	1,795	-0.03%
2023/11/01	1	50.80	0	0.00	50.80	1	1,789	0.06%
2023/10/31	0	0.00	1	52.80	51.30	-1	1,784	-0.06%
2023/10/30	1	53.00	1	52.80	52.40	0	1,773	0.00%
2023/10/27	2	53.45	2	53.80	53.80	0	1,731	0.00%
2023/10/26	13	52.40	13	52.00	51.90	0	1,644	0.00%
2023/10/25	1	53.20	1	52.80	52.50	0	1,608	0.00%
2023/10/24	2	52.30	0	0.00	52.70	2	1,547	0.13%
2023/10/23	1	51.70	0	0.00	51.70	1	1,488	0.07%
2023/10/20	11	51.50	10	49.90	49.90	1	1,440	0.07%
2023/10/19	0	0.00	4	51.70	51.50	-4	1,375	-0.29%
2023/10/17	1	49.30	0	0.00	48.60	1	1,163	0.09%
2023/10/16	1	49.35	0	0.00	49.60	1	1,194	0.08%
2023/09/28	0	0.00	1	48.70	48.30	-1	1,383	-0.07%
2023/09/21	0	0.00	1	49.25	49.15	-1	1,473	-0.07%
2023/09/14	0	0.00	0.1	51.00	51.30	-0.1	1,567	-0.01%
2023/09/12	0	0.00	3	49.60	50.10	-3	1,614	-0.19%
2023/09/11	0	0.00	4	49.95	49.45	-4	1,669	-0.24%
2023/09/07	0	0.00	1	49.00	48.90	-1	1,701	-0.06%
2023/09/06	0	0.00	5	49.18	48.90	-5	1,711	-0.29%
2023/09/05	1	49.25	0	0.00	49.40	1	1,726	0.06%
2023/09/04	0	0.00	1	50.54	50.70	-1	1,734	-0.06%
2023/08/30	0	0.00	1	51.50	51.10	-1	1,735	-0.06%
2023/08/29	0.4	49.20	0	0.00	49.60	0.4	1,761	0.02%
2023/08/28	0	0.00	0.7	48.25	48.10	-0.7	1,759	-0.04%
2023/08/23	0	0.00	4	47.95	47.90	-4	1,780	-0.22%
2023/08/21	0.1	49.00	0	0.00	48.90	0.1	1,828	0.00%
2023/08/18	0	0.00	1	49.30	48.50	-1	1,844	-0.05%
2023/08/17	0	0.00	0.9	49.35	49.15	-0.9	1,849	-0.05%
2023/08/15	1	48.94	0	0.00	48.95	1	1,872	0.05%
2023/08/14	0	48.60	0	0.00	47.30	0	1,884	0.00%
2023/08/10	0	50.90	26.1	51.15	50.70	-26.1	1,845	-1.42%
2023/08/09	2	51.05	1	51.00	50.90	1	1,859	0.05%
2023/08/08	1	51.50	3	51.10	51.00	-2	1,900	-0.11%
2023/08/04	1	52.30	0	0.00	52.70	1	1,915	0.05%
2023/08/02	0	51.80	0	0.00	51.50	0	1,914	0.00%
2023/08/01	0	0.00	0.2	53.20	52.60	-0.2	1,900	-0.01%
2023/07/31	0	0.00	0.8	52.70	52.60	-0.8	1,906	-0.04%
2023/07/28	0	53.30	0	0.00	53.10	0	1,906	0.00%
2023/07/27	0	53.80	0	0.00	53.50	0	1,902	0.00%
2023/07/26	0	0.00	4	53.30	53.40	-4	1,925	-0.21%
2023/07/24	0	54.50	0	0.00	54.10	0	1,949	0.00%
2023/07/21	2	54.52	0	0.00	54.50	2	1,970	0.10%
2023/07/20	0	55.70	0	0.00	55.60	0	2,012	0.00%
2023/07/18	1	55.80	1	55.60	55.60	0	2,052	0.00%
2023/07/17	1	57.60	1	57.10	57.20	0	2,118	0.00%
2023/07/14	1	54.30	0	0.00	54.10	1	2,132	0.05%
2023/07/13	0	53.60	0	0.00	53.80	0	2,157	0.00%
2023/07/12	0.1	56.29	0	0.00	55.50	0.1	2,128	0.01%
2023/07/11	0	56.80	0	0.00	56.50	0	2,200	0.00%
2023/07/10	0	0.00	5	57.20	57.00	-5	2,338	-0.21%
2023/07/07	0	0.00	4	56.50	56.50	-4	2,368	-0.17%
2023/07/06	2	56.30	2	56.30	56.30	0	2,376	0.00%
2023/07/05	2	57.00	0	0.00	57.00	2	2,435	0.08%
2023/07/04	1	57.00	0	0.00	56.80	1	2,466	0.04%
2023/06/30	1	58.00	0	0.00	57.80	1	2,543	0.04%
2023/06/29	0	0.00	1	59.20	59.30	-1	2,589	-0.04%
2023/06/28	6	57.93	0	0.00	58.30	6	2,642	0.23%
2023/06/27	5	59.50	9	58.79	58.80	-4	2,671	-0.15%
2023/06/26	0	56.50	0	0.00	57.50	0	2,643	0.00%
2023/06/21	0.1	56.95	0	0.00	56.40	0.1	2,693	0.00%
2023/06/16	3.3	57.91	6	57.58	57.50	-2.7	2,736	-0.10%
2023/06/15	0	61.20	0	0.00	61.30	0	2,689	0.00%
2023/06/08	0.1	59.80	1	59.80	59.50	-0.9	2,748	-0.03%
2023/06/06	0	0.00	2	60.50	60.40	-2	2,803	-0.07%
2023/06/02	3	60.00	6	60.17	60.10	-3	2,849	-0.11%
2023/05/30	0.2	57.90	0	0.00	57.80	0.2	2,913	0.01%
2023/05/29	0	0.00	1	58.20	58.10	-1	2,929	-0.03%
2023/05/26	4	57.73	1	57.90	57.50	3	2,976	0.10%
2023/05/25	0.1	58.70	0	0.00	58.40	0.1	2,976	0.00%
2023/05/23	4	59.55	4	59.85	59.90	0	3,017	0.00%
2023/05/22	14	59.73	2	59.80	59.40	12	3,296	0.36%
2023/05/19	3	59.43	1	59.10	59.20	2	3,296	0.06%
2023/05/18	4.1	59.92	0	0.00	59.50	4.1	3,313	0.12%
2023/05/17	4	60.68	4	60.98	60.30	0	3,309	0.00%
2023/05/16	3	60.17	1	60.70	60.80	2	3,310	0.06%
2023/05/12	4	59.52	2.7	59.75	59.80	1.3	3,389	0.04%
2023/05/11	7	61.54	2	60.80	60.80	5	3,503	0.14%
2023/05/08	1	62.60	1	61.90	61.90	0	3,974	0.00%
2023/04/28	0	0.00	5.4	63.29	62.70	-5.4	4,313	-0.13%
2023/04/27	2	62.00	0	0.00	61.50	2	4,333	0.05%
2023/04/26	9	61.23	4	61.25	61.20	5	4,372	0.11%
2023/04/25	2	62.30	0	0.00	61.50	2	4,373	0.05%
2023/04/24	1	63.90	1	63.50	63.40	0	4,427	0.00%
2023/04/21	4	63.90	0	0.00	63.40	4	4,456	0.09%
2023/04/20	4	66.28	0	0.00	65.30	4	4,421	0.09%
2023/04/19	0	67.10	3	67.70	67.10	-3	4,372	-0.07%
2023/04/17	1	66.60	0	0.00	66.50	1	4,346	0.02%
2023/04/14	12	67.17	0	0.00	66.70	12	4,351	0.28%
2023/04/13	3	69.13	5	69.06	68.00	-2	4,291	-0.05%
2023/04/10	1	65.80	0	0.00	65.50	1	4,493	0.02%
2023/04/06	0	0.00	3	67.83	67.50	-3	4,651	-0.06%
2023/03/31	1	67.30	0	0.00	66.60	1	4,892	0.02%
2023/03/30	1.3	67.49	1	66.30	67.20	0.3	5,157	0.01%
2023/03/29	2	67.05	0	0.00	67.00	2	5,127	0.04%
2023/03/28	1	67.00	1	67.20	65.30	0	5,124	0.00%
2023/03/27	1	66.50	11	66.50	66.40	-10	5,107	-0.20%
2023/03/24	2	65.80	3	65.77	66.10	-1	5,127	-0.02%
2023/03/23	1	65.10	2	65.25	64.30	-1	5,119	-0.02%
2023/03/22	0	0.00	10	64.20	63.90	-10	5,186	-0.19%
2023/03/21	0	0.00	2	63.20	63.50	-2	5,222	-0.04%
2023/03/16	7	62.47	0	0.00	61.60	7	5,386	0.13%
2023/03/15	8	62.83	1	63.30	63.00	7	5,551	0.13%
2023/03/14	1	62.90	0	0.00	62.30	1	5,886	0.02%
2023/03/13	0	0.00	5	62.90	63.00	-5	5,937	-0.08%
2023/03/10	1	64.10	1	63.70	63.70	0	6,053	0.00%
2023/03/09	1	65.30	3.3	65.37	65.60	-2.3	6,128	-0.04%
2023/03/08	0	0.00	2	65.25	65.10	-2	6,198	-0.03%
2023/03/07	11	66.59	10	65.30	65.30	1	6,366	0.02%
2023/03/06	2	64.70	1	66.50	66.00	1	6,677	0.01%
2023/03/02	0	0.00	2	66.70	66.70	-2	7,639	-0.03%
2023/02/24	0	0.00	3	64.93	64.80	-3	8,191	-0.04%
2023/02/23	1	65.70	2	66.15	66.00	-1	8,396	-0.01%
2023/02/22	4	65.45	1	65.40	65.50	3	8,564	0.04%
2023/02/20	7	69.07	6	69.38	67.00	1	8,670	0.01%
2023/02/16	0	0.00	1	67.10	67.10	-1	8,450	-0.01%
2023/02/15	1	65.90	1	65.90	65.90	0	8,608	0.00%
2023/02/14	1	65.80	3	66.53	65.70	-2	8,680	-0.02%
2023/02/13	23	67.86	21	66.59	66.50	2	8,683	0.02%
2023/02/10	0	0.00	1	67.10	67.40	-1	8,727	-0.01%
2023/02/09	9	66.90	6	67.57	66.70	3	8,735	0.03%
2023/02/08	12	69.95	13	69.20	68.60	-1	8,625	-0.01%
2023/02/07	1	66.80	2	67.30	67.80	-1	8,363	-0.01%
2023/02/06	1	66.90	0	0.00	66.50	1	8,295	0.01%
2023/02/03	10	66.00	2	65.75	65.70	8	8,290	0.10%
2023/02/02	0	0.00	3	66.10	66.00	-3	8,264	-0.04%
2023/01/31	12	64.42	23	65.47	66.30	-11	8,372	-0.13%
2023/01/30	0	0.00	1	63.30	63.30	-1	8,289	-0.01%
2023/01/17	2	62.35	4	62.23	62.50	-2	8,348	-0.02%
2023/01/16	5	61.00	11	61.42	62.50	-6	8,342	-0.07%
2023/01/13	2	60.40	7	59.91	60.30	-5	8,362	-0.06%
2023/01/12	9	60.50	1	59.80	59.80	8	8,420	0.10%
2023/01/11	3	62.73	3	63.27	62.50	0	8,387	0.00%
2023/01/09	1	62.30	1	62.80	63.00	0	8,502	0.00%
2023/01/06	3	62.07	3	61.90	61.70	0	8,582	0.00%
2023/01/05	0	0.00	1	61.60	61.30	-1	8,711	-0.01%
2023/01/04	10	62.20	10	61.50	61.50	0	8,763	0.00%
2023/01/03	10	62.70	10	62.10	62.10	0	8,892	0.00%
2022/12/30	2	63.00	1	62.70	62.20	1	9,006	0.01%
2022/12/29	5	62.48	3	62.43	62.40	2	9,230	0.02%
2022/12/28	1	65.80	3	66.28	65.40	-2	9,152	-0.02%
2022/12/27	7	65.10	5	65.80	66.20	2	9,148	0.02%
2022/12/26	15	67.03	6	66.68	66.10	9	9,229	0.10%
2022/12/23	8	66.96	5	66.58	66.80	3	9,235	0.03%
2022/12/22	3	67.70	11	66.90	68.30	-8	9,348	-0.09%
2022/12/21	1	62.10	1	62.30	62.10	0	9,231	0.00%
2022/12/20	2	62.30	1	61.10	61.00	1	9,469	0.01%
2022/12/19	1	63.30	6	63.07	63.00	-5	9,692	-0.05%
2022/12/16	3	62.80	0	0.00	62.50	3	9,929	0.03%
2022/12/15	2	64.10	1	63.70	63.80	1	10,147	0.01%
2022/12/14	2	62.70	2	65.15	65.60	0	10,264	0.00%
2022/12/12	1	66.00	5	64.94	65.00	-4	10,600	-0.04%
2022/12/09	0	0.00	2	65.65	65.50	-2	10,788	-0.02%
2022/12/08	2	66.20	0	0.00	66.00	2	11,454	0.02%
2022/12/07	5	65.94	15	66.41	66.80	-10	11,995	-0.08%
2022/12/06	21	69.15	8	67.15	66.60	13	12,079	0.11%
2022/12/05	3	69.87	6	70.27	70.10	-3	12,241	-0.02%
2022/12/02	2	70.00	2	69.80	69.80	0	12,648	0.00%
2022/12/01	14	69.49	5	69.64	69.40	9	12,989	0.07%
2022/11/30	8	68.71	0	0.00	68.40	8	13,427	0.06%
2022/11/29	16	68.49	4	68.80	68.40	12	13,697	0.09%
2022/11/28	14	69.68	52	69.69	70.20	-38	14,043	-0.27%
2022/11/25	48	70.61	54	70.50	69.20	-6	14,286	-0.04%
2022/11/24	34	69.86	12	70.19	71.00	22	14,771	0.15%
2022/11/23	6	67.87	36.6	67.44	69.90	-30.6	14,700	-0.21%
2022/11/22	34	65.59	12	65.48	63.60	22	15,203	0.14%
2022/11/21	15	65.65	24	65.42	66.60	-9	16,043	-0.06%
2022/11/18	20	62.92	26	62.39	64.50	-6	16,566	-0.04%
2022/11/17	24	61.04	24	61.63	60.80	0	17,835	0.00%
2022/11/16	9	59.31	7	59.66	60.40	2	17,948	0.01%
2022/11/15	2	58.80	5	59.18	58.70	-3	17,905	-0.02%
2022/11/14	17	59.09	12	59.34	58.80	5	17,951	0.03%
2022/11/11	24	59.62	24	59.70	59.40	0	17,900	0.00%
2022/11/10	13	58.62	14	59.04	57.90	-1	17,722	-0.01%
2022/11/09	8	58.23	8	58.33	58.10	0	17,653	0.00%
2022/11/08	27	58.49	26	59.02	57.60	1	17,639	0.01%
2022/11/07	13	57.60	14	57.84	57.60	-1	17,575	-0.01%
2022/11/04	20	56.81	16	56.91	57.00	4	17,521	0.02%
2022/11/03	14	56.13	14	56.40	56.70	0	17,492	0.00%
2022/11/02	12	55.94	11	56.27	56.30	1	17,450	0.01%
2022/11/01	12	55.14	18	55.35	55.50	-6	17,427	-0.03%
2022/10/31	7	54.60	9	54.88	54.20	-2	17,375	-0.01%
2022/10/28	20	54.55	9	55.41	53.70	11	17,359	0.06%
2022/10/27	10	54.31	26	54.82	56.00	-16	17,309	-0.09%
2022/10/26	18	52.78	17	53.19	53.60	1	17,200	0.01%
2022/10/25	16	54.24	11	54.94	53.30	5	17,135	0.03%
2022/10/24	6	55.03	6	55.43	54.50	0	17,089	0.00%
2022/10/21	17	55.94	9	55.87	54.60	8	17,105	0.05%
2022/10/20	8	57.40	10	57.17	56.90	-2	17,106	-0.01%
2022/10/19	17	58.59	15	58.65	57.70	2	17,309	0.01%
2022/10/18	26.9	60.17	23	58.99	58.30	3.9	17,548	0.02%
2022/10/17	11	58.14	12	58.54	59.40	-1	17,544	-0.01%
2022/10/14	14	60.71	19	60.91	60.30	-5	17,488	-0.03%
2022/10/13	34	60.47	107	59.25	58.50	-73	17,399	-0.42%	大賣/
2022/10/12	6	61.30	10	61.42	61.90	-4	17,264	-0.02%
2022/10/11	12	62.25	10	62.63	61.20	2	17,202	0.01%
2022/10/07	23	65.37	13	65.66	64.50	10	17,091	0.06%
2022/10/06	51	65.10	63	65.71	65.70	-12	16,958	-0.07%
2022/10/05	9	63.82	19	63.88	64.00	-10	16,676	-0.06%
2022/10/04	15	63.54	15	63.81	63.20	0	16,576	0.00%
2022/10/03	18	63.89	1	65.70	62.20	17	16,489	0.10%
2022/09/30	34	65.30	24	65.83	66.30	10	16,331	0.06%
2022/09/29	28	67.15	36	67.47	67.40	-8	16,183	-0.05%
2022/09/28	24	65.92	42	64.59	63.50	-18	15,839	-0.11%
2022/09/27	21	66.80	68	66.27	67.90	-47	15,761	-0.30%
2022/09/26	26	68.96	37	67.88	66.10	-11	15,554	-0.07%
2022/09/23	68	71.98	38	71.90	71.70	30	15,327	0.20%
2022/09/22	58	72.00	28	72.19	71.70	30	15,214	0.20%
2022/09/21	42	71.57	41	72.25	71.30	1	15,041	0.01%
2022/09/20	32	72.86	18	73.07	72.00	14	15,145	0.09%
2022/09/19	37	73.12	22	73.85	73.00	15	15,289	0.10%
2022/09/16	34	75.51	21	75.71	75.00	13	15,257	0.09%
2022/09/15	93	78.01	126.6	77.72	75.50	-33.6	15,079	-0.22%	大賣/
2022/09/14	56.4	79.11	24	80.54	79.00	32.4	14,425	0.22%
2022/09/13	38	78.55	133	78.18	77.90	-95	13,928	-0.68%	大賣/
2022/09/12	44	78.08	249	77.03	79.30	-205	13,768	-1.49%	大賣/鉅額交易
2022/09/08	232	76.90	31	76.93	78.00	201	13,355	1.50%	大買/鉅額交易
2022/09/07	17	73.35	27	75.00	76.60	-10	13,042	-0.08%
2022/09/06	24	74.09	30	74.27	74.00	-6	12,614	-0.05%
2022/09/05	37.9	76.84	13	78.27	74.50	24.9	12,050	0.21%
2022/09/02	49	78.77	34	78.92	78.20	15	11,715	0.13%
2022/09/01	39	77.87	37	78.68	78.40	2	11,186	0.02%
2022/08/31	33	77.51	44.1	77.79	78.30	-11.1	10,653	-0.10%
2022/08/30	23	74.02	27	74.76	75.00	-4	9,644	-0.04%
2022/08/29	247	76.04	19	75.30	73.50	228	9,178	2.48%	大買/鉅額交易
2022/08/26	54	73.55	112.2	73.69	75.30	-58.2	8,278	-0.70%	大賣/
2022/08/25	59	70.75	16	69.69	70.30	43	7,230	0.59%
2022/08/24	17	69.33	34	71.31	69.70	-17	6,446	-0.26%
2022/08/23	0	0.00	11	67.20	67.20	-11	4,992	-0.22%
2022/08/22	0	0.00	10	61.10	61.10	-10	4,769	-0.21%
2022/08/19	12	55.72	2	55.25	55.60	10	4,735	0.21%
2022/08/18	0	0.00	1	53.50	53.50	-1	4,666	-0.02%
2022/08/17	11	54.05	10	53.20	53.20	1	4,652	0.02%
2022/08/15	1	52.90	0	0.00	53.40	1	4,607	0.02%
2022/08/12	7	53.56	5	53.90	53.20	2	4,586	0.04%
2022/08/10	1	53.10	2	53.30	53.00	-1	4,541	-0.02%
2022/08/09	0	0.00	0	54.20	53.60	0	4,514	0.00%
2022/08/08	0	54.20	0	0.00	54.00	0	4,511	0.00%
2022/08/05	0	0.00	0	55.90	55.50	0	4,493	0.00%
2022/08/04	0	0.00	2	55.30	54.90	-2	4,509	-0.04%
2022/08/03	0	0.00	0	56.10	55.30	0	4,493	0.00%
2022/08/02	1	55.80	1	56.10	56.20	0	4,480	0.00%
2022/08/01	0	57.50	0	0.00	57.30	0	4,439	0.00%
2022/07/29	22	58.41	21	58.60	58.40	1	4,418	0.02%
2022/07/28	12	58.84	5	58.50	58.50	7	4,376	0.16%
2022/07/27	1	57.60	6	57.30	57.90	-5	4,327	-0.12%
2022/07/26	8	59.91	10	60.87	58.50	-2	4,336	-0.05%
2022/07/25	21	60.13	9	59.72	58.90	12	4,056	0.30%
2022/07/22	15	56.69	6	57.12	57.30	9	3,749	0.24%
2022/07/21	3	55.00	105	55.83	56.00	-102	3,712	-2.75%	大賣/鉅額交易
2022/07/20	51	53.91	4	53.85	54.00	47	3,681	1.28%
2022/07/19	93	53.23	40	54.74	52.80	53	3,733	1.42%
2022/07/18	9	51.57	6	51.40	52.00	3	4,010	0.07%
2022/07/15	7	54.70	2	55.05	55.00	5	4,079	0.12%
2022/07/13	1	53.80	1	54.20	54.00	0	4,057	0.00%
2022/07/12	1	53.30	4	52.70	52.70	-3	4,071	-0.07%
2022/07/11	1	52.60	1	54.10	54.30	0	4,053	0.00%
2022/07/06	0	0.00	1	56.20	53.70	-1	4,008	-0.02%
2022/07/05	2	55.65	1	56.20	55.50	1	3,938	0.03%
2022/07/04	5	52.46	5	52.14	51.90	0	3,832	0.00%
2022/07/01	2	56.30	0	0.00	54.70	2	3,777	0.05%
2022/06/30	13	56.98	6	55.27	56.20	7	3,724	0.19%
2022/06/29	13	58.26	18	59.14	59.40	-5	3,576	-0.14%
2022/06/28	7	59.61	5	60.92	57.80	2	3,554	0.06%
2022/06/27	39	64.43	30	64.40	63.90	9	3,323	0.27%
2022/06/24	5	64.02	8	64.78	67.10	-3	3,158	-0.10%
2022/06/23	6	61.28	5	61.70	61.00	1	2,849	0.04%
2022/06/22	2	61.50	1	62.00	61.00	1	2,818	0.04%
2022/06/21	3	61.17	4	61.88	62.00	-1	2,736	-0.04%
2022/06/20	1	62.10	1	62.70	59.40	0	2,636	0.00%
2022/06/17	2	60.50	2	60.10	61.00	0	2,541	0.00%
2022/06/16	6	60.27	5	60.38	60.60	1	2,476	0.04%
2022/06/15	12	57.42	2	57.30	57.90	10	2,397	0.42%
2022/06/13	1	57.30	1	56.30	56.10	0	2,385	0.00%
2022/06/10	1	58.50	1	58.00	58.10	0	2,401	0.00%
2022/06/09	1	57.60	1	58.00	58.30	0	2,395	0.00%
2022/05/31	1	58.70	1	58.80	58.80	0	2,451	0.00%
2022/05/23	1	57.70	1	57.60	57.60	0	2,555	0.00%
2022/05/18	0	0.00	1	57.40	57.50	-1	2,661	-0.04%
2022/05/10	0	0.00	4	55.50	55.50	-4	2,806	-0.14%
2022/05/09	1	57.40	0	0.00	56.50	1	2,806	0.04%
2022/05/04	1	58.90	0	0.00	58.00	1	2,863	0.03%
2022/05/03	3	59.80	1	60.30	58.60	2	2,873	0.07%
2022/04/25	1	62.80	3	62.37	60.10	-2	2,744	-0.07%
2022/04/22	16	65.66	22	64.71	62.30	-6	2,672	-0.22%
2022/04/21	7	59.43	6	62.63	64.20	1	2,396	0.04%
2022/04/20	1	58.90	0	0.00	58.40	1	2,315	0.04%
2022/04/18	19	59.94	10	59.70	59.50	9	2,313	0.39%
2022/04/13	1	58.81	0	0.00	58.80	1	2,362	0.04%
2022/04/11	1	59.30	0	0.00	59.30	1	2,383	0.04%
2022/04/08	0	0.00	1	60.60	60.50	-1	2,437	-0.04%
2022/04/07	1	60.30	0	0.00	60.20	1	2,459	0.04%
2022/04/06	0	0.00	1	60.60	61.20	-1	2,471	-0.04%
2022/03/31	2	61.10	0	0.00	61.10	2	2,505	0.08%
2022/03/30	2	66.45	2	65.55	65.10	0	2,464	0.00%
2022/03/29	0	0.00	4.1	67.05	66.50	-4.1	2,456	-0.16%
2022/03/28	0	0.00	0	64.80	63.60	0	2,352	0.00%
2022/03/25	0	0.00	1	64.60	64.20	-1	2,375	-0.04%
2022/03/23	2	64.45	0	0.00	63.80	2	2,497	0.08%
2022/03/22	4	63.98	1.1	64.18	64.50	2.9	2,494	0.12%
2022/03/21	1	63.00	1	63.80	63.40	0	2,501	0.00%
2022/03/18	2	61.20	3	62.67	63.20	-1	2,575	-0.04%
2022/03/17	3	59.10	4	58.08	60.10	-1	2,561	-0.04%
2022/03/15	3	55.67	0	0.00	55.10	3	2,665	0.11%
2022/03/14	0	58.40	0	0.00	57.40	0	2,792	0.00%
2022/03/11	0.1	58.40	0	0.00	57.80	0.1	2,831	0.00%
2022/03/10	1	59.60	0	0.00	58.90	1	2,910	0.03%
2022/03/07	2	59.10	0.1	59.40	59.00	1.9	3,005	0.06%
2022/03/01	0	0.00	1	63.50	63.20	-1	4,034	-0.02%
2022/02/24	1	62.50	0	0.00	62.00	1	4,497	0.02%
2022/02/23	1	64.90	1	65.70	65.80	0	4,626	0.00%
2022/02/22	3	66.17	1.1	64.71	64.90	1.9	4,731	0.04%
2022/02/21	1	66.30	0	0.00	66.30	1	4,884	0.02%
2022/02/17	3	66.40	0	0.00	65.40	3	4,870	0.06%
2022/02/16	1	67.30	16	67.16	66.70	-15	4,846	-0.31%
2022/02/14	0	0.00	1	63.60	63.20	-1	4,764	-0.02%
2022/02/08	1	64.10	0	0.00	64.70	1	4,816	0.02%
2022/02/07	2	60.80	0	0.00	62.60	2	4,825	0.04%
2022/01/25	1	59.00	0	0.00	58.00	1	5,027	0.02%
2022/01/24	1	60.50	1	59.80	59.60	0	5,152	0.00%
2022/01/21	0.1	62.10	0	0.00	60.70	0.1	5,614	0.00%
2022/01/20	0	0.00	0.1	62.20	62.20	-0.1	5,727	0.00%
2022/01/11	1	64.80	0	0.00	63.80	1	6,317	0.02%
2022/01/10	0	0.00	2	65.10	65.10	-2	6,454	-0.03%
2022/01/07	0	0.00	1	65.00	64.10	-1	6,517	-0.02%
2022/01/05	3	66.40	2	66.70	65.60	1	6,579	0.02%
2022/01/03	5	66.94	30	66.97	66.70	-25	6,626	-0.38%
2021/12/30	32	68.91	2	68.95	69.30	30	6,563	0.46%
2021/12/29	0	0.00	2	69.90	68.70	-2	6,551	-0.03%
2021/12/28	0	0.00	1	69.20	69.00	-1	6,531	-0.02%
2021/12/27	1	68.10	1	68.90	67.70	0	6,511	0.00%
2021/12/24	0	0.00	0.1	69.70	69.70	-0.1	6,496	0.00%
2021/12/23	0	0.00	1	69.60	69.50	-1	6,442	-0.02%
2021/12/22	1	67.90	0	0.00	68.00	1	6,418	0.02%
2021/12/21	2	67.05	1	68.00	68.20	1	6,419	0.02%
2021/12/20	5	68.64	2	68.45	67.50	3	6,401	0.05%
2021/12/17	8	69.51	5	71.40	68.70	3	6,382	0.05%
2021/12/15	0	0.00	3	68.97	68.60	-3	6,313	-0.05%
2021/12/14	9	67.74	3.1	67.00	67.10	5.9	6,273	0.09%
2021/12/13	33	70.52	19	70.20	69.70	14	6,165	0.23%
2021/12/10	3	69.60	9	70.31	70.80	-6	6,084	-0.10%
2021/12/09	8.1	69.32	2	68.55	68.50	6.1	5,997	0.10%
2021/12/08	0	0.00	2	67.95	69.40	-2	5,971	-0.03%
2021/12/07	2	66.50	6	66.83	66.90	-4	5,807	-0.07%
2021/12/06	0.1	66.40	62	66.58	66.50	-61.9	5,762	-1.07%
2021/12/03	0	0.00	5	64.98	64.80	-5	5,677	-0.09%
2021/12/02	5	64.18	0	0.00	63.50	5	5,634	0.09%
2021/12/01	34	64.33	2	63.60	63.90	32	5,592	0.57%
2021/11/30	53	64.48	27	64.87	65.00	26	5,538	0.47%
2021/11/29	20	64.38	22	65.38	63.00	-2	5,439	-0.04%
2021/11/26	15	69.88	18	71.09	70.00	-3	5,179	-0.06%
2021/11/25	4	70.70	1	69.30	69.30	3	4,926	0.06%
2021/11/24	0	0.00	1	71.30	71.30	-1	4,472	-0.02%
2021/11/23	3	66.60	5	66.30	64.90	-2	4,251	-0.05%
2021/11/19	3	62.70	3	63.97	63.80	0	3,932	0.00%
2021/11/18	6	61.90	3.1	63.05	63.90	2.9	3,809	0.08%
2021/11/16	0	0.00	1	57.80	57.80	-1	3,587	-0.03%
2021/11/15	2	58.55	2	58.50	58.10	0	3,579	0.00%
2021/11/12	4	58.70	3	58.70	58.70	1	3,574	0.03%
2021/11/11	2	58.50	2	58.30	57.70	0	3,535	0.00%
2021/11/10	2	58.75	0	0.00	58.00	2	3,529	0.06%
2021/11/09	0.4	59.00	0	0.00	58.90	0.4	3,510	0.01%
2021/11/08	0.1	58.36	0	0.00	58.10	0.1	3,499	0.00%
2021/11/05	2	58.50	3	58.10	57.60	-1	3,477	-0.03%
2021/11/03	2	58.70	0	0.00	59.20	2	3,440	0.06%
2021/11/02	0	0.00	4	63.25	62.70	-4	3,312	-0.12%
2021/11/01	2	62.60	4	62.93	61.50	-2	3,247	-0.06%
2021/10/29	10	64.63	11.3	64.40	63.30	-1.3	3,103	-0.04%
2021/10/28	0	0.00	6.1	63.54	64.00	-6.1	2,621	-0.23%
2021/10/27	5	59.70	0	0.00	58.20	5	2,493	0.20%
2021/10/26	0	61.00	0	0.00	61.00	0	2,437	0.00%
2021/10/25	2	62.90	0	0.00	63.00	2	2,406	0.08%
2021/10/21	1	59.00	6	59.80	60.90	-5	2,293	-0.22%
2021/10/20	1	61.50	6	60.80	60.40	-5	2,166	-0.23%
2021/10/19	2	58.55	2	59.40	59.40	0	1,977	0.00%
2021/10/18	1	58.30	4	59.98	59.00	-3	1,915	-0.16%
2021/10/15	5	55.62	3	55.33	56.60	2	1,779	0.11%
2021/10/14	2	53.95	2	54.90	55.10	0	1,753	0.00%
2021/10/12	7	54.36	9	54.43	52.90	-2	1,622	-0.12%
2021/10/07	1	51.40	1	51.80	52.00	0	1,572	0.00%
2021/10/06	1	51.50	0	0.00	51.20	1	1,587	0.06%
2021/10/05	2	50.40	2	51.25	51.30	0	1,623	0.00%
2021/10/04	1	52.50	1	51.80	52.20	0	1,630	0.00%
2021/10/01	2	52.30	0	0.00	52.80	2	1,631	0.12%
2021/09/30	0	0.00	1	53.40	53.50	-1	1,647	-0.06%
2021/09/29	3	53.40	0	0.00	53.00	3	1,673	0.18%
2021/09/28	1	54.50	0	0.00	54.50	1	1,684	0.06%
2021/09/17	2	58.45	2	57.40	57.00	0	1,724	0.00%
2021/09/09	1	55.60	1	56.10	56.10	0	1,709	0.00%
2021/09/08	1	55.10	0	0.00	55.20	1	1,713	0.06%
2021/09/06	1	56.40	1	56.70	56.70	0	1,758	0.00%
2021/09/01	0	0.00	0	55.70	55.30	0	2,201	0.00%
2021/08/27	6	57.22	3	57.73	55.80	3	2,323	0.13%
2021/08/26	1	53.90	6	58.30	58.30	-5	2,243	-0.22%
2021/08/24	0	0.00	1	52.90	53.00	-1	2,236	-0.04%
2021/08/23	0	0.00	1	52.40	52.00	-1	2,252	-0.04%
2021/08/20	1	51.90	1	51.70	51.70	0	2,268	0.00%
2021/08/19	1	52.60	0	0.00	52.00	1	2,318	0.04%
2021/08/18	1	54.10	1	53.80	53.80	0	2,362	0.00%
2021/08/12	0	0.00	0	55.40	55.10	0	2,436	0.00%
2021/08/11	2	55.25	0	0.00	54.60	2	2,452	0.08%
2021/08/10	3	56.00	0	0.00	55.50	3	2,511	0.12%
2021/08/09	1	56.80	3	56.73	56.30	-2	2,641	-0.08%
2021/08/05	4	59.50	0	0.00	58.40	4	2,862	0.14%
2021/08/04	2	58.30	6	58.00	58.20	-4	3,099	-0.13%
2021/08/02	0	0.00	2	58.30	57.50	-2	3,214	-0.06%
2021/07/30	3	56.63	5	57.22	57.30	-2	3,286	-0.06%
2021/07/29	3	58.07	8	57.54	57.50	-5	3,277	-0.15%
2021/07/28	1	54.70	0	0.00	55.20	1	3,250	0.03%
2021/07/26	1	56.50	1	56.80	56.70	0	3,396	0.00%
2021/07/23	1	56.60	0	0.00	56.90	1	3,485	0.03%
2021/07/22	2	56.65	0	0.00	56.40	2	3,604	0.06%
2021/07/21	2	57.80	0	0.00	57.00	2	3,631	0.06%
2021/07/20	1	59.10	0	0.00	58.00	1	3,641	0.03%
2021/07/19	0	0.00	2	58.45	58.30	-2	3,626	-0.06%
2021/07/15	2	58.75	1	58.70	58.70	1	3,676	0.03%
2021/07/14	3	58.60	3	58.10	58.50	0	3,688	0.00%
2021/07/13	1	59.20	1	58.20	58.30	0	3,696	0.00%
2021/07/12	3	58.03	2	58.60	60.10	1	3,693	0.03%
2021/07/09	1	58.00	1	58.70	58.00	0	3,666	0.00%
2021/07/08	1	58.10	0	0.00	58.00	1	3,701	0.03%
2021/07/07	1	59.30	1	58.30	58.10	0	3,727	0.00%
2021/07/06	2	59.55	1	58.80	58.80	1	3,746	0.03%
2021/07/05	2	60.35	1	59.90	59.90	1	3,774	0.03%
2021/07/02	1	60.60	1	60.30	60.30	0	3,778	0.00%
2021/07/01	3	61.37	2	60.40	60.40	1	3,785	0.03%
2021/06/30	0	0.00	3	60.70	61.50	-3	3,783	-0.08%
2021/06/29	2	60.40	6	61.10	59.90	-4	3,781	-0.11%
2021/06/28	4	61.20	7	61.61	61.20	-3	3,809	-0.08%
2021/06/23	1	59.40	1	60.20	59.60	0	4,117	0.00%
2021/06/18	1	61.50	1	61.50	61.50	0	4,316	0.00%
2021/06/16	1	61.30	1	60.60	60.60	0	4,393	0.00%
2021/06/15	6	61.17	2	60.30	61.30	4	4,414	0.09%
2021/06/11	4	64.15	3	64.10	61.70	1	4,422	0.02%
2021/06/10	4	63.58	4	64.18	65.20	0	4,338	0.00%
2021/06/09	0	0.00	4	61.80	61.30	-4	4,292	-0.09%
2021/06/07	3	58.67	0	0.00	58.80	3	4,292	0.07%
2021/06/04	1	59.10	1	58.40	59.00	0	4,314	0.00%
2021/06/02	1	57.80	1	56.40	56.40	0	4,387	0.00%
2021/06/01	0	0.00	2	56.90	57.10	-2	4,669	-0.04%
2021/05/31	2	55.95	13	56.29	55.90	-11	4,739	-0.23%
2021/05/28	10	56.70	4	56.63	56.70	6	4,933	0.12%
2021/05/27	3	58.23	1	57.50	56.70	2	5,072	0.04%
2021/05/26	3	57.73	2	57.40	58.00	1	5,281	0.02%
2021/05/24	1	55.90	1	56.70	56.00	0	6,253	0.00%
2021/05/21	1	55.40	2	56.30	56.10	-1	6,850	-0.01%
2021/05/20	3	56.03	0	0.00	55.30	3	6,931	0.04%
2021/05/19	2	56.10	4	56.85	56.30	-2	7,104	-0.03%
2021/05/18	3	57.00	0	0.00	56.80	3	7,124	0.04%
2021/05/17	2	55.25	0	0.00	55.10	2	7,179	0.03%
2021/05/14	8	62.38	1	62.80	61.00	7	7,191	0.10%
2021/05/13	1	62.10	3	61.50	62.00	-2	7,125	-0.03%
2021/05/12	4	63.95	7	64.53	61.60	-3	7,022	-0.04%
2021/05/11	3	62.10	3	62.70	62.20	0	6,779	0.00%
2021/05/10	3	63.60	4	64.45	63.80	-1	6,730	-0.01%
2021/05/07	2	62.90	4	62.78	64.80	-2	6,707	-0.03%
2021/05/06	1	60.10	2	61.80	60.10	-1	6,690	-0.01%
2021/05/04	0	0.00	2	66.00	61.80	-2	6,735	-0.03%
2021/05/03	4	66.60	13	67.54	65.10	-9	6,708	-0.13%
2021/04/29	3	65.37	2	65.55	65.00	1	6,634	0.02%
2021/04/28	7	65.10	9	62.97	63.70	-2	6,579	-0.03%
2021/04/27	5	62.30	6	64.90	64.90	-1	6,491	-0.02%
2021/04/26	1	59.00	0	0.00	59.00	1	6,475	0.02%
2021/04/23	1	60.20	1	59.80	60.00	0	6,537	0.00%
2021/04/22	4	62.45	5	62.48	61.00	-1	6,591	-0.02%
2021/04/20	2	63.30	0	0.00	63.10	2	6,635	0.03%
2021/04/19	14	64.36	2	64.10	63.00	12	6,668	0.18%
2021/04/16	0	0.00	2	64.65	64.60	-2	6,663	-0.03%
2021/04/15	1	65.10	0	0.00	64.70	1	6,662	0.02%
2021/04/14	0	0.00	1	66.50	64.80	-1	6,665	-0.02%
2021/04/12	1	68.70	2	68.50	68.30	-1	6,637	-0.02%
2021/04/09	1	67.30	1	67.20	67.60	0	6,640	0.00%
2021/04/08	1	66.60	0	0.00	66.90	1	6,677	0.01%
2021/04/06	1	67.60	2	67.40	67.70	-1	6,743	-0.01%
2021/04/01	6	70.20	6	68.80	68.80	0	6,775	0.00%
2021/03/31	6	69.70	2	68.95	68.60	4	6,770	0.06%
2021/03/30	6	70.83	3	69.60	69.70	3	6,740	0.04%
2021/03/29	14	71.43	13	70.89	70.50	1	6,726	0.01%
2021/03/26	1	67.30	4	67.55	67.40	-3	6,538	-0.05%
2021/03/25	5.3	68.63	3	67.30	67.30	2.3	6,550	0.04%
2021/03/24	0	0.00	1	68.90	68.00	-1	6,543	-0.02%
2021/03/23	11	68.32	9	67.03	67.00	2	6,627	0.03%
2021/03/22	1	66.70	1	66.30	66.50	0	6,765	0.00%
2021/03/19	4	68.55	1	67.70	67.90	3	6,757	0.04%
2021/03/18	0	0.00	50	70.05	69.40	-50	6,861	-0.73%
2021/03/16	2	71.10	1	70.00	70.00	1	6,999	0.01%
2021/03/15	1	73.90	1	75.30	70.30	0	6,972	0.00%
2021/03/11	3	70.06	5	70.44	69.80	-2	6,910	-0.03%
2021/03/10	8	69.34	9	68.62	68.60	-1	6,834	-0.01%
2021/03/09	7	69.56	6	68.70	68.70	1	6,805	0.01%
2021/03/08	12	70.78	10	69.60	69.60	2	6,767	0.03%
2021/03/05	7	73.13	10	72.60	71.20	-3	6,717	-0.04%
2021/03/04	5	70.80	5	69.50	69.50	0	6,556	0.00%
2021/03/03	1	72.60	3	71.77	70.70	-2	6,510	-0.03%
2021/03/02	9	70.53	10	68.40	68.50	-1	6,312	-0.02%
2021/02/26	56	73.88	9	73.13	72.30	47	6,183	0.76%
2021/02/25	37.2	75.82	44	77.83	73.50	-6.9	5,946	-0.12%
2021/02/24	33	70.08	37	72.37	75.00	-4	5,262	-0.08%
2021/02/23	25	71.68	21	70.87	68.20	4	4,942	0.08%
2021/02/22	8	68.68	5	69.28	69.90	3	4,372	0.07%
2021/02/19	1	62.60	2	63.50	63.60	-1	4,321	-0.02%
2021/02/18	2	58.90	2	58.90	57.90	0	4,168	0.00%
2021/02/17	8	59.66	7	58.59	57.50	1	4,151	0.02%
2021/02/05	8	59.41	19.3	59.96	60.70	-11.3	4,074	-0.28%
2021/02/04	2	55.45	0	0.00	55.20	2	3,987	0.05%
2021/02/03	1	55.60	1	55.40	55.40	0	4,012	0.00%
2021/02/02	3	54.20	4	55.05	55.40	-1	4,007	-0.02%
2021/02/01	2	55.00	3	54.30	53.90	-1	4,020	-0.02%
2021/01/28	1	54.00	1	54.80	57.00	0	4,039	0.00%
2021/01/26	2	55.60	2	56.95	55.60	0	4,046	0.00%
2021/01/25	1.1	58.13	1	58.70	57.60	0.1	4,041	0.00%
2021/01/21	2	58.70	11	59.27	58.50	-9	4,064	-0.22%
2021/01/20	1.1	59.38	1	58.90	58.50	0.1	4,191	0.00%
2021/01/19	0	0.00	31	59.57	59.00	-31	4,206	-0.74%
2021/01/18	7	60.11	6	60.62	59.50	1	4,292	0.02%
2021/01/15	5	59.98	18	59.96	58.30	-13	4,242	-0.31%
2021/01/14	3	58.40	5	59.00	58.20	-2	4,190	-0.05%
2021/01/13	0	0.00	2	60.40	59.60	-2	4,159	-0.05%
2021/01/12	3	62.13	11	61.76	60.40	-8	4,167	-0.19%
2021/01/11	3	60.97	1	60.50	60.40	2	4,123	0.05%
2021/01/08	1	61.90	0	0.00	61.70	1	4,117	0.02%
2021/01/07	1	62.70	6	63.32	62.50	-5	4,142	-0.12%
2021/01/06	2	63.15	1	62.50	62.50	1	4,144	0.02%
2021/01/05	0	0.00	2	65.40	64.50	-2	4,131	-0.05%
2021/01/04	4	65.70	5	65.06	65.10	-1	4,120	-0.02%
2020/12/31	9	69.02	0	0.00	68.00	9	4,093	0.22%
2020/12/30	1	68.30	0	0.00	68.00	1	4,020	0.02%
2020/12/29	0	0.00	1	67.80	67.50	-1	4,001	-0.02%
2020/12/28	3	67.33	2	67.10	67.10	1	3,951	0.03%
2020/12/25	1	66.20	2	66.45	65.00	-1	3,926	-0.03%
2020/12/24	2	64.60	0	0.00	64.60	2	3,975	0.05%
2020/12/23	5	66.80	1	66.10	65.70	4	4,092	0.10%
2020/12/22	0	0.00	2	67.90	67.20	-2	4,277	-0.05%
2020/12/18	1	66.10	1	67.20	66.10	0	4,379	0.00%
2020/12/17	1	69.70	4	69.10	66.50	-3	4,481	-0.07%
2020/12/16	10	67.24	12	68.44	68.70	-2	4,520	-0.04%
2020/12/15	2	64.30	0	0.00	63.10	2	4,462	0.04%
2020/12/14	7	68.29	7	68.80	67.00	0	4,441	0.00%
2020/12/11	3	61.83	18	62.33	64.40	-15	4,329	-0.35%
2020/12/10	7	60.16	0	0.00	58.60	7	4,297	0.16%
2020/12/08	3	64.43	1	63.40	63.10	2	4,249	0.05%
2020/12/07	6	67.72	0	0.00	66.80	6	4,188	0.14%
2020/12/04	5	69.30	6	68.80	68.80	-1	4,222	-0.02%
2020/12/02	2	70.30	0	0.00	69.80	2	4,429	0.05%
2020/12/01	2	72.80	1	73.90	71.40	1	4,455	0.02%
2020/11/30	2	71.75	3	74.17	75.00	-1	4,491	-0.02%
2020/11/27	0	0.00	4	69.75	70.50	-4	4,395	-0.09%
2020/11/26	2	68.10	3	68.20	68.30	-1	4,415	-0.02%
2020/11/25	2	68.90	0	0.00	68.30	2	4,450	0.04%
2020/11/24	1	69.20	0	0.00	68.30	1	4,468	0.02%
2020/11/20	0	0.00	3	70.20	69.80	-3	4,668	-0.06%
2020/11/19	0	0.00	3	72.87	70.60	-3	4,729	-0.06%
2020/11/18	5	72.00	2	71.75	71.70	3	4,788	0.06%
2020/11/17	1	70.90	2	70.35	70.50	-1	4,781	-0.02%
2020/11/16	2	68.70	1	68.40	68.50	1	4,748	0.02%
2020/11/13	1	68.90	2	68.05	69.20	-1	4,768	-0.02%
2020/11/12	0	0.00	4	66.80	67.20	-4	4,766	-0.08%
2020/11/11	2	70.10	0	0.00	70.20	2	4,713	0.04%
2020/11/10	4	69.73	1	70.40	69.20	3	4,693	0.06%
2020/11/09	1	72.10	2	74.40	71.50	-1	4,680	-0.02%
2020/11/06	3	72.73	1	73.20	73.00	2	4,700	0.04%
2020/11/05	1	74.20	1	74.00	72.00	0	4,700	0.00%
2020/11/04	0	0.00	1	69.80	71.90	-1	4,685	-0.02%
2020/11/03	0	0.00	2	71.60	71.50	-2	4,760	-0.04%
2020/11/02	0	0.00	2	72.20	72.50	-2	5,048	-0.04%
2020/10/30	0	0.00	1	72.10	72.30	-1	5,295	-0.02%
2020/10/29	2	71.80	3	72.53	73.60	-1	5,566	-0.02%
2020/10/28	5	75.76	5	75.58	73.30	0	5,642	0.00%
2020/10/27	2	74.40	3	74.20	73.80	-1	5,492	-0.02%
2020/10/26	8	74.79	6	75.07	73.90	2	5,455	0.04%
2020/10/23	0	0.00	1	79.70	78.20	-1	5,465	-0.02%
2020/10/22	1	78.70	0	0.00	78.00	1	5,513	0.02%
2020/10/21	2	81.10	5	80.40	80.00	-3	5,565	-0.05%
2020/10/20	1	82.00	3	82.47	81.30	-2	5,594	-0.04%
2020/10/19	1	79.90	0	0.00	80.50	1	5,741	0.02%
2020/10/16	6	80.58	1.2	80.83	80.00	4.8	5,794	0.08%
2020/10/15	6	78.08	10	78.64	78.50	-4	5,974	-0.07%
2020/10/14	3	82.40	3	81.00	80.70	0	5,932	0.00%
2020/10/13	2	81.00	0	0.00	81.80	2	5,952	0.03%
2020/10/12	3	84.50	3	82.50	82.00	0	6,171	0.00%
2020/10/08	4	84.00	13	82.43	83.80	-9	6,154	-0.15%
2020/10/07	0	0.00	22	82.16	82.10	-22	6,126	-0.36%
2020/10/06	35	82.61	6	82.60	82.60	29	6,154	0.47%
2020/10/05	1	83.20	3	83.37	83.20	-2	6,329	-0.03%
2020/09/30	8	84.03	6	84.77	84.50	2	6,296	0.03%
2020/09/29	7	84.34	22	85.00	83.10	-15	6,250	-0.24%
2020/09/28	30	90.03	7	88.97	86.60	23	6,179	0.37%
2020/09/25	16	88.84	25	88.41	89.80	-9	6,085	-0.15%
2020/09/24	24	83.16	5	85.90	87.00	19	5,943	0.32%
2020/09/23	5	82.86	9	82.31	82.10	-4	5,835	-0.07%
2020/09/22	9	82.51	3	83.40	82.00	6	5,850	0.10%
2020/09/21	16	86.66	13	88.24	87.60	3	5,772	0.05%
2020/09/18	7	79.10	11	82.13	84.30	-4	5,617	-0.07%
2020/09/17	0	0.00	2	77.00	76.70	-2	5,538	-0.04%
2020/09/16	0	0.00	2	77.70	76.20	-2	5,639	-0.04%
2020/09/15	2	76.35	4	76.65	77.90	-2	5,859	-0.03%
2020/09/14	0	0.00	3	72.37	73.20	-3	6,484	-0.05%
2020/09/11	1	72.20	0	0.00	72.50	1	6,448	0.02%
2020/09/10	2	75.10	1	77.10	74.20	1	6,403	0.02%
2020/09/09	6	76.28	4	77.55	76.20	2	6,357	0.03%
2020/09/08	8	74.49	10	72.54	79.50	-2	6,465	-0.03%
2020/09/07	4	77.63	8	74.91	73.70	-4	6,794	-0.06%
2020/09/04	5	79.28	4	79.93	79.60	1	6,897	0.01%
2020/09/03	5	82.70	5	82.10	81.10	0	7,026	0.00%
2020/09/02	2	83.85	3	84.83	83.20	-1	7,141	-0.01%
2020/09/01	6	83.02	4	82.15	82.40	2	7,202	0.03%
2020/08/31	4	85.43	2	87.05	84.80	2	7,385	0.03%
2020/08/28	7	85.54	6	86.90	85.90	1	7,430	0.01%
2020/08/27	7	88.44	6	89.18	86.00	1	7,414	0.01%
2020/08/26	9	88.63	3	88.37	90.00	6	7,324	0.08%
2020/08/25	4	86.55	2	84.30	84.00	2	7,237	0.03%
2020/08/24	4	89.25	4	87.90	87.50	0	7,179	0.00%
2020/08/21	0	0.00	2	88.10	88.10	-2	7,111	-0.03%
2020/08/20	2	91.70	1	96.00	85.50	1	7,105	0.01%
2020/08/19	1	95.80	0.2	96.00	95.00	0.8	7,134	0.01%
2020/08/17	1	87.20	0	0.00	87.60	1	7,159	0.01%
2020/08/12	2	90.90	2	90.65	89.90	0	7,628	0.00%
2020/08/11	1	85.50	0	0.00	83.00	1	7,683	0.01%
2020/08/10	0	0.00	1	88.00	89.40	-1	7,876	-0.01%
2020/08/07	12	86.93	14	88.83	88.40	-2	7,921	-0.03%
2020/08/06	9	93.66	35	95.78	88.90	-26	7,784	-0.33%
2020/08/05	7	92.56	12	94.75	97.30	-5	7,510	-0.07%
2020/08/04	11	84.85	11	87.41	88.70	0	7,303	0.00%
2020/08/03	0	0.00	10	79.20	80.70	-10	7,057	-0.14%
2020/07/29	2	62.00	2	67.50	60.80	0	7,196	0.00%
2020/07/28	5	64.42	5	63.70	63.70	0	7,102	0.00%
2020/07/27	3	70.70	0	0.00	70.70	3	7,029	0.04%
2020/07/24	1	82.00	2	80.20	78.50	-1	6,962	-0.01%
2020/07/23	9	76.13	1	77.00	83.50	8	6,935	0.12%
2020/07/22	0	0.00	2	76.20	76.20	-2	6,797	-0.03%
2020/07/21	2	69.30	18	69.30	69.30	-16	6,840	-0.23%
2020/07/20	1	77.00	0	0.00	77.00	1	6,699	0.01%
2020/07/17	1	85.50	0	0.00	85.50	1	6,832	0.01%
2020/07/16	5	98.28	4	106.23	95.00	1	7,106	0.01%
2020/07/13	0	0.00	3	130.00	130.00	-3	6,907	-0.04%
2020/07/10	3	140.17	5	144.50	144.00	-2	6,869	-0.03%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	1	120.00	0	0.00	120.00	1	6,671	0.01%
2020/07/06	0	0.00	2	109.50	109.50	-2	6,653	-0.03%
2020/07/03	1	99.70	0	0.00	99.70	1	6,600	0.02%
2020/07/01	0	0.00	1	82.50	82.50	-1	6,443	-0.02%
2020/06/30	3	70.83	0	0.00	75.00	3	6,365	0.05%
2020/06/29	1	68.80	0	0.00	69.00	1	6,295	0.02%
2020/06/24	1	60.00	3.2	61.36	62.80	-2.2	6,200	-0.04%
2020/06/23	1	57.50	8	59.31	60.50	-7	6,119	-0.11%
2020/06/22	16	61.08	37	63.21	63.40	-21	5,992	-0.35%
2020/06/19	33	57.64	39	57.16	57.70	-6	5,721	-0.10%
2020/06/12	7	38.37	15	38.43	39.50	-8	5,061	-0.16%
2020/06/11	15	42.28	21	44.36	40.00	-6	4,892	-0.12%
2020/06/10	14	42.50	54	43.08	43.45	-40	4,432	-0.90%
2020/06/09	10	39.24	30	39.46	39.50	-20	4,238	-0.47%
2020/06/08	46	38.56	8	38.39	39.35	38	4,075	0.93%
2020/06/05	5	36.43	16	36.11	36.95	-11	3,890	-0.28%
2020/06/04	16	37.10	5	36.83	36.45	11	3,811	0.29%
2020/06/03	0	0.00	7	35.06	35.20	-7	3,625	-0.19%
2020/06/02	0	0.00	10	31.88	32.00	-10	3,549	-0.28%
2020/05/29	0	0.00	15	31.65	31.00	-15	3,477	-0.43%
2020/05/27	1	28.90	0	0.00	28.00	1	3,416	0.03%
2020/05/26	5	30.90	0	0.00	29.50	5	3,390	0.15%
2020/05/22	2	32.50	4	31.00	31.50	-2	3,336	-0.06%
2020/05/20	43.2	34.06	1	32.50	33.60	42.2	3,205	1.32%
2020/05/18	0	0.00	1	29.30	29.30	-1	2,687	-0.04%
2020/05/15	10	26.65	0	0.00	26.65	10	2,638	0.38%
2020/05/14	5	23.90	0	0.00	24.25	5	2,507	0.20%
2020/05/06	2	22.05	3	23.50	22.00	-1	2,043	-0.05%
2020/05/05	12	22.31	1	21.65	22.25	11	1,938	0.57%
2020/05/04	0	0.00	2	21.30	21.35	-2	1,830	-0.11%
2020/04/30	0	0.00	5	19.70	19.45	-5	1,738	-0.29%
2020/04/29	3	19.40	0	0.00	19.10	3	1,712	0.18%
2020/04/27	0	0.00	3	19.00	18.90	-3	1,676	-0.18%
2020/04/24	8	19.56	0	0.00	19.30	8	1,636	0.49%
2020/04/23	3	19.60	0	0.00	19.50	3	1,568	0.19%
2020/04/22	2	18.40	2	18.73	18.05	0	1,451	0.00%
2020/04/21	3	19.58	0	0.00	19.35	3	1,382	0.22%
2020/04/20	1	20.05	324	20.10	20.10	-323	1,250	-25.84%	大賣/鉅額交易
2020/04/14	0	0.00	4	13.76	13.80	-4	915	-0.44%
2020/03/16	0	0.00	1	13.05	12.80	-1	805	-0.12%
2020/03/13	4	12.74	0	0.00	13.20	4	796	0.50%
2020/03/12	31	14.35	0	0.00	14.10	31	776	3.99%
2020/03/11	99	15.24	2	15.60	15.10	97	764	12.69%
2020/03/10	194	14.80	4	15.00	15.05	190	777	24.44%	大買/鉅額交易
2020/03/09	0	0.00	16	15.43	15.50	-16	750	-2.13%
2020/03/06	1	14.75	10	14.71	14.90	-9	682	-1.32%
2020/03/04	2	14.25	0	0.00	14.15	2	658	0.30%
2020/02/27	0	14.35	0	0.00	14.35	0	647	0.00%
2020/02/26	2	14.85	6	15.02	14.80	-4	636	-0.63%
2020/02/25	3	14.35	0	0.00	14.80	3	636	0.47%
2020/02/24	2	14.35	4	14.34	14.50	-2	638	-0.31%
2020/02/18	0	14.15	0	0.00	14.10	0	642	0.00%
2020/02/17	0	14.15	0	0.00	14.15	0	639	0.00%
2020/02/14	0	0.00	1	14.30	14.30	-1	638	-0.16%
2020/02/13	0	0.00	2	14.35	14.30	-2	632	-0.32%
2020/02/12	3	14.98	0	0.00	14.60	3	626	0.48%
2020/02/04	0	0.00	0	13.95	13.85	0	569	0.00%
2020/01/31	2	13.70	0	0.00	13.95	2	556	0.36%
2020/01/17	3	13.95	0	0.00	14.00	3	531	0.56%
2020/01/10	0	0.00	3	14.80	14.85	-3	495	-0.61%
2020/01/08	2	14.35	1.1	14.25	14.30	1	485	0.20%
2019/12/30	3	14.30	0	0.00	14.20	3	490	0.61%
2019/12/18	3	14.50	0	0.00	14.65	3	531	0.56%
2019/12/05	0	0.00	0	15.20	15.30	0	477	0.00%
2019/11/29	0	0.00	3	14.20	14.20	-3	428	-0.70%
2019/11/08	5	13.45	0	0.00	13.40	5	351	1.42%
2019/10/28	0.1	13.20	0	0.00	13.30	0.1	365	0.03%
2019/10/24	0.1	13.50	0	0.00	13.50	0.1	371	0.03%
2019/09/25	2	14.25	0	0.00	14.50	2	512	0.39%
2019/09/17	0.2	14.05	0	0.00	14.10	0.2	498	0.04%
2019/09/09	0	0.00	10	13.95	13.95	-10	495	-2.02%
2019/09/03	0	0.00	1	13.80	14.00	-1	494	-0.20%
2019/08/30	0	0.00	2	13.65	13.60	-2	487	-0.41%
2019/08/29	0	0.00	1	13.60	13.60	-1	486	-0.21%
2019/08/26	1	13.60	0	0.00	13.60	1	482	0.21%
2019/08/20	0	0.00	1	13.50	13.55	-1	470	-0.21%
2019/08/14	1	13.45	0	0.00	13.40	1	467	0.21%
2019/08/06	1	13.10	0	0.00	13.20	1	469	0.21%
2019/08/05	0	0.00	1	13.35	13.30	-1	475	-0.21%
2019/07/30	10	13.80	0	0.00	13.75	10	470	2.13%
2019/07/23	0	0.00	1	14.15	14.20	-1	453	-0.22%
2019/07/17	2	14.25	0	0.00	14.05	2	422	0.47%
2019/07/16	4	14.73	5	14.98	14.50	-1	396	-0.25%
2019/07/15	7	14.84	0	0.00	14.95	7	334	2.09%
2019/07/12	1	13.60	0	0.00	13.60	1	272	0.37%
2019/07/10	2	13.55	0	0.00	13.50	2	278	0.72%
2019/07/02	0	0.00	2	13.50	13.50	-2	294	-0.68%
2019/06/12	0	0.00	1	13.60	13.60	-1	347	-0.29%
2019/04/15	0	15.15	0	0.00	15.10	0	925	0.00%
2019/04/11	2	15.30	0	0.00	15.20	2	978	0.20%
2019/04/10	5	15.59	0	0.00	15.55	5	987	0.51%
2019/04/02	0	14.95	0	0.00	14.90	0	989	0.00%
2019/03/15	0	0.00	1	16.25	16.25	-1	1,070	-0.09%
2019/03/12	16	17.59	18	17.83	17.50	-2	1,055	-0.19%
2019/03/11	1	16.30	3	16.25	17.00	-2	984	-0.20%
2019/03/08	3	15.12	35	15.92	16.10	-32	945	-3.38%
2019/03/07	10	15.38	4	15.34	15.45	6	1,011	0.59%
2018/12/25	0	0.00	1	12.60	12.60	-1	994	-0.10%
2018/12/03	1	14.10	0	0.00	14.05	1	800	0.12%
2018/11/30	3	14.27	1	15.20	14.05	2	749	0.27%
2018/11/28	1	14.90	6	14.70	14.95	-5	574	-0.87%
2018/11/27	2	15.20	0	0.00	15.10	2	550	0.36%
2018/11/26	2	15.75	0	0.00	15.75	2	526	0.38%
2018/11/13	2	16.60	0	0.00	16.55	2	515	0.39%
2018/11/01	2	16.58	0	0.00	16.60	2	578	0.35%
2018/10/26	0	0.00	1	16.95	16.90	-1	620	-0.16%
2018/10/11	2	17.10	0	0.00	17.15	2	655	0.30%
2018/10/08	0	0.00	2	19.35	19.50	-2	633	-0.32%
2018/10/04	0	0.00	1	17.95	18.50	-1	605	-0.17%
2018/10/03	1	18.30	0	0.00	18.20	1	604	0.17%
2018/09/07	0	0.00	1	18.20	17.80	-1	640	-0.16%
2018/08/23	1	17.60	0	0.00	17.75	1	1,155	0.09%
2018/08/15	2	18.30	1	18.30	18.30	1	1,141	0.09%
2018/08/14	0	0.00	1	19.00	18.85	-1	1,137	-0.09%
2018/08/10	3	19.10	0	0.00	19.50	3	1,133	0.26%
2018/08/01	1	20.15	0	0.00	20.10	1	1,100	0.09%
2018/07/12	1	20.90	3	21.20	20.70	-2	1,190	-0.17%
2018/07/10	2	19.95	0	0.00	19.90	2	1,149	0.17%
2018/07/05	0	0.00	1	20.00	20.05	-1	1,167	-0.09%
2018/07/02	1	20.35	0	0.00	20.30	1	1,196	0.08%
2018/06/26	0	0.00	0	20.30	20.30	0	1,237	0.00%
2018/06/22	0	0.00	1	20.95	20.60	-1	1,301	-0.08%
2018/06/14	2	20.90	0	0.00	20.80	2	1,406	0.14%
2018/06/12	0	0.00	3	20.80	20.80	-3	1,437	-0.21%
2018/06/11	1	20.70	0	0.00	20.70	1	1,437	0.07%
2018/06/07	2	21.25	0	0.00	21.20	2	1,431	0.14%
2018/06/06	1	21.30	0	0.00	21.30	1	1,421	0.07%
2018/06/05	1	21.85	1	21.85	21.70	0	1,402	0.00%
2018/06/04	0	0.00	1	22.65	22.45	-1	1,363	-0.07%
2018/06/01	1	21.65	3	21.50	21.65	-2	1,163	-0.17%
2018/05/22	0	0.00	2	20.00	20.00	-2	991	-0.20%
2018/05/18	1	20.15	0	0.00	20.05	1	987	0.10%
2018/05/11	2	20.40	0	0.00	20.30	2	1,019	0.20%
2018/05/03	1	21.50	0	0.00	21.25	1	987	0.10%
2018/05/02	11	21.06	12	21.29	21.75	-1	961	-0.10%
2018/04/26	1	20.65	1	20.50	20.15	0	886	0.00%
2018/04/25	2	20.50	0	0.00	20.35	2	892	0.22%
2018/04/17	1	20.50	0	0.00	20.30	1	1,086	0.09%
2018/04/02	2	21.60	0	0.00	21.50	2	1,048	0.19%
2018/03/28	0	0.00	1	21.65	21.60	-1	1,021	-0.10%
2018/03/27	2	21.93	2	22.15	21.70	0	1,006	0.00%
2018/03/26	1	22.65	6	22.90	22.60	-5	952	-0.52%
2018/03/22	30	21.65	0	0.00	21.35	30	850	3.53%
2018/03/16	0	0.00	2	21.48	21.20	-2	836	-0.24%
2018/03/14	0	0.00	1	21.00	21.00	-1	815	-0.12%
2018/03/09	1	20.70	0	0.00	20.65	1	824	0.12%
2018/03/05	0	0.00	1	20.90	20.95	-1	835	-0.12%
2018/02/21	1	20.10	0	0.00	20.45	1	900	0.11%
2018/02/06	0	0.00	1	21.00	20.10	-1	986	-0.10%
2018/01/29	4	22.33	0	0.00	22.30	4	993	0.40%
2018/01/17	0	0.00	1	22.65	22.60	-1	955	-0.10%
2018/01/16	1	23.50	0	0.00	22.95	1	946	0.11%
2018/01/15	2.8	23.21	2	23.25	23.05	0.8	912	0.09%
2018/01/05	0	0.00	1	22.05	22.05	-1	750	-0.13%
2018/01/04	2	22.05	4	22.10	22.10	-2	746	-0.27%
2018/01/02	0	0.00	1	22.20	22.15	-1	742	-0.13%