泰碩 (3338)-國票-敦北法人券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
71.9
漲跌
▼0.7
漲幅
-0.96%
成交量
3,014張
產業
上市電子零組件類股
547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

泰碩 (3338)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/22	2	72.15	1	72.50	71.90	1	1,456	0.07%
2024/11/21	1	73.20	0	0.00	72.60	1	1,419	0.07%
2024/11/20	11.1	73.98	11.1	72.85	71.90	0	1,346	0.00%
2024/11/18	1	70.40	9	70.96	70.40	-8	1,105	-0.72%
2024/11/15	8	72.93	9	72.84	70.80	-1	995	-0.10%
2024/11/12	2	61.00	0	0.00	60.70	2	730	0.27%
2024/10/21	1	69.40	0	0.00	69.60	1	1,442	0.07%
2024/10/18	5	70.00	0	0.00	68.20	5	1,476	0.34%
2024/09/26	4	72.20	3	72.43	71.30	1	2,241	0.04%
2024/09/24	1	69.40	0	0.00	69.30	1	2,673	0.04%
2024/09/13	7	69.19	7	69.31	69.60	0	3,062	0.00%
2024/09/10	5	69.58	5	68.90	66.00	0	3,121	0.00%
2024/09/06	0	0.00	2	68.50	68.70	-2	3,207	-0.06%
2024/09/04	1	69.90	1	69.40	69.30	0	3,295	0.00%
2024/08/16	0	0.00	0.1	76.80	76.60	-0.1	7,355	0.00%
2024/08/14	0	0.00	1	77.00	76.20	-1	8,489	-0.01%
2024/08/12	0	0.00	2	75.70	75.50	-2	8,569	-0.02%
2024/08/05	1	74.00	0	0.00	72.70	1	8,574	0.01%
2024/08/02	3	82.50	0	0.00	80.70	3	8,551	0.04%
2024/08/01	2.1	85.77	0	0.00	85.40	2.1	8,561	0.02%
2024/07/31	0	0.00	0.1	86.50	84.70	-0.1	8,559	0.00%
2024/07/30	2	84.70	3	85.47	85.60	-1	8,569	-0.01%
2024/07/29	1	83.00	0	0.00	82.10	1	8,577	0.01%
2024/07/26	0.1	84.00	37	84.29	84.50	-37	8,614	-0.43%
2024/07/23	61	82.40	34	83.14	83.40	27	8,706	0.31%
2024/07/22	7	79.89	3	79.27	78.60	4	8,859	0.05%
2024/07/19	0	0.00	3	85.40	83.80	-3	9,061	-0.03%
2024/07/18	3	83.73	0	0.00	83.80	3	9,140	0.03%
2024/07/17	2	87.55	1	87.70	86.70	1	9,113	0.01%
2024/07/16	1	86.20	2	85.90	86.60	-1	9,083	-0.01%
2024/07/15	1	83.30	0	0.00	82.50	1	9,072	0.01%
2024/07/09	3	86.80	0	0.00	86.10	3	9,103	0.03%
2024/07/08	1	86.60	0	0.00	87.40	1	9,070	0.01%
2024/07/05	4	89.40	6	89.63	90.30	-2	8,988	-0.02%
2024/07/03	4	86.03	0	0.00	85.50	4	8,949	0.04%
2024/07/02	8	87.88	0	0.00	86.80	8	8,919	0.09%
2024/07/01	7	90.74	11	90.40	89.30	-4	8,845	-0.05%
2024/06/28	7	92.66	14	92.35	92.00	-7	8,700	-0.08%
2024/06/26	4	86.73	3	87.70	86.60	1	8,311	0.01%
2024/06/25	0	0.00	1	83.70	85.90	-1	8,235	-0.01%
2024/06/24	6	83.08	10	82.60	82.50	-4	8,202	-0.05%
2024/06/21	5	84.90	13	84.60	85.60	-8	8,200	-0.10%
2024/06/20	11	83.56	0	0.00	83.60	11	8,150	0.13%
2024/06/19	2	83.80	2	83.30	83.00	0	8,145	0.00%
2024/06/18	1	84.60	1	84.00	83.90	0	8,134	0.00%
2024/06/17	0	0.00	10	85.54	84.50	-10	8,146	-0.12%
2024/06/14	1	85.40	3	86.13	86.00	-2	8,138	-0.02%
2024/06/13	1	86.10	0	0.00	85.30	1	8,106	0.01%
2024/06/11	4	85.83	1	85.00	85.00	3	8,110	0.04%
2024/06/07	0	0.00	2	86.30	87.10	-2	8,225	-0.02%
2024/06/06	4	84.48	4	84.83	84.40	0	8,261	0.00%
2024/06/05	15	87.21	2	85.80	85.30	13	8,297	0.16%
2024/06/04	106	88.13	109	88.64	88.50	-3	8,476	-0.04%	大買/大賣/
2024/06/03	0	0.00	1	92.20	90.80	-1	9,009	-0.01%
2024/05/31	33	91.70	19	91.65	91.80	14	9,088	0.15%
2024/05/30	5	93.08	3	92.53	92.00	2	8,928	0.02%
2024/05/29	30	94.37	54	93.24	91.40	-24	8,751	-0.27%
2024/05/28	21	91.14	44	91.23	90.70	-23	8,343	-0.28%
2024/05/27	31	91.63	18	91.88	91.20	13	8,191	0.16%
2024/05/24	22	89.69	40	91.40	89.10	-18	7,782	-0.23%
2024/05/23	64	85.76	29.1	87.09	85.50	34.9	6,902	0.51%
2024/05/22	9	83.76	4	82.80	83.50	5	6,408	0.08%
2024/05/21	49	85.39	82.9	84.28	87.60	-33.9	5,967	-0.57%
2024/05/20	31.9	80.57	3	80.80	80.80	28.9	5,023	0.58%
2024/05/17	0	0.00	1	73.50	73.50	-1	4,853	-0.02%
2024/05/16	4	71.60	0	0.00	72.50	4	4,846	0.08%
2024/05/15	30	71.10	0	0.00	70.30	30	4,873	0.62%
2024/05/13	10	72.30	0	0.00	71.00	10	4,938	0.20%
2024/05/10	0	0.00	2	71.20	71.20	-2	5,090	-0.04%
2024/05/09	0	0.00	2	74.00	72.20	-2	5,077	-0.04%
2024/05/03	1	73.80	0	0.00	72.10	1	4,991	0.02%
2024/05/02	2	74.05	1	74.50	73.50	1	4,925	0.02%
2024/04/29	2	75.10	0	0.00	73.80	2	4,780	0.04%
2024/04/26	5	71.98	24	72.77	70.50	-19	4,646	-0.41%
2024/04/25	0	0.00	27.1	74.48	72.60	-27.1	4,455	-0.61%
2024/04/24	22.1	73.21	4	72.25	73.30	18.1	4,192	0.43%
2024/04/22	5	66.32	0	0.00	64.80	5	4,080	0.12%
2024/04/19	0	0.00	51	68.00	67.80	-51	4,057	-1.26%
2024/04/18	50	71.34	2	70.80	70.10	48	4,021	1.19%
2024/04/17	0	0.00	1	69.20	69.20	-1	3,961	-0.03%
2024/04/12	1	68.80	1	68.90	68.80	0	3,905	0.00%
2024/04/11	1	67.90	1	69.00	67.90	0	3,907	0.00%
2024/04/10	0	0.00	20	70.00	68.90	-20	4,013	-0.50%
2024/04/09	3	68.13	13	69.02	70.50	-10	4,009	-0.25%
2024/04/08	0	0.00	1	65.70	65.80	-1	3,965	-0.03%
2024/04/03	0	0.00	2	65.20	64.90	-2	4,086	-0.05%
2024/04/02	1	64.90	0	0.00	65.10	1	4,399	0.02%
2024/03/29	1	64.80	10	65.00	64.70	-9	4,465	-0.20%
2024/03/28	1	64.90	0	0.00	64.70	1	4,449	0.02%
2024/03/26	22	65.41	10	65.10	65.30	12	4,443	0.27%
2024/03/25	0	0.00	1	67.70	67.30	-1	4,406	-0.02%
2024/03/22	1	65.80	0	0.00	65.70	1	4,392	0.02%
2024/03/20	3	68.03	0	0.00	66.00	3	4,370	0.07%
2024/03/19	1	67.60	0	0.00	67.50	1	4,349	0.02%
2024/03/18	0	0.00	2	68.70	68.90	-2	4,375	-0.05%
2024/03/15	6	67.67	6	68.02	67.60	0	4,498	0.00%
2024/03/14	3	68.03	0	0.00	67.90	3	4,481	0.07%
2024/03/13	8	69.55	16	69.63	71.00	-8	4,425	-0.18%
2024/03/12	7	71.46	2	71.00	72.40	5	4,272	0.12%
2024/03/11	11	70.63	3	70.30	68.70	8	4,134	0.19%
2024/03/08	45	71.74	55	70.97	70.80	-10	4,020	-0.25%
2024/03/07	95	76.92	72.9	76.88	76.10	22.1	3,727	0.59%
2024/03/06	53.9	72.58	26	72.39	73.20	27.9	3,062	0.91%
2024/03/01	0	0.00	3	68.17	68.00	-3	2,698	-0.11%
2024/02/29	3	66.87	0	0.00	66.50	3	2,608	0.12%
2024/02/23	10	65.74	0	0.00	64.00	10	2,558	0.39%
2024/02/22	1	67.30	2	67.60	66.10	-1	2,545	-0.04%
2024/02/21	0	0.00	1	65.30	65.20	-1	2,529	-0.04%
2024/02/19	1	68.30	0	0.00	66.10	1	2,493	0.04%
2024/02/16	2	67.20	2	67.25	67.30	0	2,461	0.00%
2024/02/05	3	65.57	3	65.80	64.60	0	2,349	0.00%
2024/02/02	3	67.10	1	66.00	66.50	2	2,301	0.09%
2024/01/30	3	64.63	2	65.00	64.00	1	2,143	0.05%
2024/01/24	0	0.00	2	62.70	62.60	-2	2,267	-0.09%
2024/01/23	1	62.80	0	0.00	63.00	1	2,302	0.04%
2024/01/19	1	61.40	0.3	61.53	61.60	0.7	2,258	0.03%
2024/01/18	0	0.00	5	60.40	61.50	-5	2,254	-0.22%
2024/01/17	0	0.00	0.2	60.71	60.80	-0.2	2,247	-0.01%
2024/01/16	0	0.00	0	61.69	61.60	0	2,236	0.00%
2024/01/15	0	0.00	0.1	62.00	62.00	-0.1	2,233	0.00%
2024/01/04	26	67.41	25	65.38	64.00	1	2,177	0.05%
2024/01/03	0	0.00	1	65.90	65.90	-1	2,083	-0.05%
2024/01/02	0	0.00	28	65.56	67.30	-28	2,062	-1.36%
2023/12/29	29	67.64	3	67.57	67.20	26	1,996	1.30%
2023/12/28	17	66.48	6	66.48	67.10	11	1,884	0.58%
2023/12/27	1	61.40	1	64.40	64.50	0	1,600	0.00%
2023/12/21	0	0.00	0.5	59.60	59.20	-0.5	1,723	-0.03%
2023/12/20	0	0.00	1	58.70	58.80	-1	1,751	-0.06%
2023/12/13	0	0.00	30	62.52	62.00	-30	2,071	-1.45%
2023/12/12	25	65.04	33	63.86	61.60	-8	2,069	-0.39%
2023/12/07	0	0.00	1	61.20	61.20	-1	2,022	-0.05%
2023/12/04	0	0.00	3	62.00	61.50	-3	2,315	-0.13%
2023/11/30	0	0.00	1	61.10	61.20	-1	2,348	-0.04%
2023/11/24	0	0.00	1	58.40	58.60	-1	2,601	-0.04%
2023/11/21	8	61.20	0	0.00	60.60	8	2,621	0.31%
2023/11/15	9	60.80	0	0.00	59.60	9	2,855	0.32%
2023/11/08	5	60.00	1	60.80	59.50	4	3,099	0.13%
2023/11/07	4	59.15	0	0.00	59.50	4	3,136	0.13%
2023/11/06	16	58.93	2	58.80	58.70	14	3,149	0.44%
2023/11/02	0	0.00	2	59.25	59.40	-2	3,210	-0.06%
2023/11/01	1	57.80	0	0.00	56.50	1	3,215	0.03%
2023/10/06	1	60.10	0	0.00	59.50	1	6,668	0.01%
2023/10/05	5	60.70	5	60.70	60.20	0	6,658	0.00%
2023/10/04	1	60.50	0	0.00	60.40	1	6,663	0.02%
2023/09/28	0	0.00	1	62.40	62.40	-1	6,554	-0.02%
2023/09/26	1	62.40	0	0.00	61.70	1	6,537	0.02%
2023/09/22	0	0.00	2	64.60	64.60	-2	6,412	-0.03%
2023/09/21	0	61.00	0	0.00	64.00	0	6,325	0.00%
2023/09/20	11	63.69	11	63.25	61.90	0	6,229	0.00%
2023/09/15	1	64.10	0	0.00	64.00	1	6,063	0.02%
2023/09/14	2	63.55	1	64.20	64.50	1	6,016	0.02%
2023/09/11	2	60.20	2	60.35	60.80	0	5,902	0.00%
2023/09/08	28	63.30	36	63.33	63.60	-8	5,850	-0.14%
2023/09/07	6	63.38	25	61.53	63.70	-19	5,731	-0.33%
2023/09/06	5	61.00	5	60.78	61.00	0	5,589	0.00%
2023/09/05	17	60.88	11	60.10	61.20	6	5,589	0.11%
2023/09/04	3	60.40	0	0.00	61.70	3	5,585	0.05%
2023/09/01	5	57.90	5	58.50	57.90	0	5,481	0.00%
2023/08/31	30	58.97	9	58.87	58.90	21	5,493	0.38%
2023/08/30	4	59.23	5	58.80	59.20	-1	5,485	-0.02%
2023/08/28	4	56.43	4	55.93	56.40	0	5,445	0.00%
2023/08/25	1	57.40	1	57.90	57.40	0	5,449	0.00%
2023/08/24	1.1	59.18	2	59.70	59.10	-0.9	5,458	-0.02%
2023/08/23	1	58.50	1	57.90	58.50	0	5,453	0.00%
2023/08/22	28	58.74	26	59.22	58.70	2	5,453	0.04%
2023/08/21	2	60.05	3	59.43	60.10	-1	5,375	-0.02%
2023/08/18	26	58.44	26	59.73	58.50	0	5,322	0.00%
2023/08/17	22	60.89	21	61.27	61.50	1	5,252	0.02%
2023/08/11	3	58.00	2	58.60	57.70	1	5,027	0.02%
2023/08/09	0	0.00	2	60.30	60.30	-2	4,930	-0.04%
2023/08/07	5	63.10	6	63.05	63.80	-1	4,845	-0.02%
2023/08/04	5	62.60	6	62.33	62.80	-1	4,785	-0.02%
2023/08/02	10	62.68	9	64.21	61.80	1	4,774	0.02%
2023/08/01	0	0.00	2	67.10	66.30	-2	4,756	-0.04%
2023/07/31	30	69.80	28	70.45	68.10	2	4,908	0.04%
2023/07/28	6	70.22	8	69.70	70.70	-2	4,807	-0.04%
2023/07/27	66	72.26	65	73.34	71.60	1	4,702	0.02%
2023/07/26	67	71.63	66	72.65	71.10	1	4,455	0.02%
2023/07/25	46	74.71	40	76.60	74.20	6	4,307	0.14%
2023/07/24	52	75.25	76	75.64	76.10	-24	3,872	-0.62%
2023/07/21	44.2	69.11	27.1	68.44	70.90	17.1	3,203	0.53%
2023/07/20	0	0.00	2	63.70	64.50	-2	2,530	-0.08%
2023/07/19	42	59.02	59	58.13	58.70	-17	2,430	-0.70%
2023/07/18	46	59.74	33	58.60	60.00	13	2,310	0.56%
2023/07/17	16.9	60.23	21	58.53	57.90	-4.1	2,023	-0.20%
2023/07/14	10.5	54.81	1.2	55.05	55.10	9.3	1,750	0.53%
2023/07/13	0	0.00	1	51.20	50.10	-1	1,678	-0.06%
2023/07/11	3	49.60	0	0.00	49.35	3	1,690	0.18%
2023/07/03	3	47.55	3	48.55	48.35	0	1,744	0.00%
2023/06/28	0	46.15	0	0.00	45.95	0	1,898	0.00%
2023/06/21	3	49.72	3	49.48	49.70	0	2,131	0.00%
2023/06/12	0	0.00	0	51.30	49.95	0	2,265	0.00%
2023/06/09	0	0.00	1	50.90	51.10	-1	2,250	-0.04%
2023/06/07	2	51.70	1	51.40	51.90	1	2,156	0.05%
2023/06/05	0	0.00	0.1	51.32	51.40	-0.1	2,079	0.00%
2023/06/02	2	50.40	2.1	50.21	50.30	-0.1	2,042	0.00%
2023/06/01	1	49.85	0	0.00	50.00	1	2,021	0.05%
2023/05/31	0	0.00	10	50.00	50.00	-10	2,009	-0.50%
2023/05/30	8	49.59	8	49.27	49.85	0	1,993	0.00%
2023/05/29	2	49.08	1	48.55	49.45	1	1,965	0.05%
2023/05/25	0	0.00	2	47.70	47.90	-2	1,888	-0.11%
2023/05/24	0	46.80	0	0.00	46.90	0	1,832	0.00%
2023/05/23	2	46.50	0	0.00	46.35	2	1,825	0.11%
2023/05/18	0	0.00	20	45.25	45.75	-20	1,824	-1.10%
2023/05/11	5.1	44.00	5	44.36	44.05	0.1	1,799	0.00%
2023/05/10	2	45.25	2	45.48	45.25	0	1,789	0.00%
2023/05/09	34	47.89	14	47.66	46.55	20	1,771	1.13%
2023/05/05	16	50.38	22	50.97	49.25	-6	1,625	-0.37%
2023/05/04	0	0.00	10	48.10	47.80	-10	1,422	-0.70%
2023/05/02	5	47.80	4	48.04	47.85	1	1,385	0.07%
2023/04/27	0	0.00	1	47.20	46.90	-1	1,334	-0.07%
2023/04/25	3	43.87	0	0.00	43.35	3	1,282	0.23%
2023/04/24	1	44.00	1	43.70	44.00	0	1,271	0.00%
2023/04/21	27	43.61	0	0.00	43.50	27	1,264	2.14%
2023/04/19	0	0.00	5	46.54	46.70	-5	1,206	-0.41%
2023/04/18	17	47.70	17	48.13	47.70	0	1,186	0.00%
2023/04/13	30.2	47.50	0	0.00	47.40	30.2	1,063	2.84%
2023/04/12	1	47.50	1	47.85	47.60	0	1,029	0.00%
2023/04/07	0.4	46.52	20	47.63	46.10	-19.6	950	-2.06%
2023/03/30	1	48.80	0	0.00	47.00	1	875	0.11%
2023/03/29	20	46.99	3	48.00	47.30	17	815	2.08%
2023/03/28	7	47.19	17	48.27	45.25	-10	700	-1.43%
2023/03/27	10	43.75	1	46.80	46.85	9	549	1.64%
2023/03/24	42	42.60	42	42.64	42.60	0	461	0.00%
2023/03/23	1	43.10	2	43.93	43.60	-1	431	-0.23%
2023/03/22	1	40.50	2	39.98	41.40	-1	291	-0.34%
2023/03/07	1	38.00	0	0.00	37.90	1	221	0.45%
2023/03/06	1	37.90	0	0.00	37.75	1	218	0.46%
2023/03/02	1	37.85	1	37.00	37.25	0	209	0.00%
2023/02/24	0	0.00	2	35.90	35.55	-2	191	-1.05%
2023/02/07	0	0.00	0	34.40	34.50	0	152	-0.02%
2023/01/11	0	0.00	1	32.05	31.95	-1	158	-0.63%
2023/01/03	0	0.00	2	31.40	31.50	-2	170	-1.17%
2022/12/28	0	0.00	3	31.60	31.45	-3	172	-1.74%
2022/12/01	0	0.00	10	35.20	35.50	-10	180	-5.55%
2022/11/21	5	33.70	0	0.00	33.70	5	177	2.82%
2022/11/18	5	33.90	0	0.00	33.90	5	176	2.83%
2022/11/14	0	0.00	2	33.18	33.55	-2	185	-1.08%
2022/11/11	2	33.08	2	33.90	33.00	0	186	0.00%
2022/11/10	2	33.08	0	0.00	33.05	2	186	1.07%
2022/11/09	0	0.00	10	33.41	33.55	-10	187	-5.34%
2022/11/08	0	0.00	1	33.70	33.00	-1	189	-0.53%
2022/10/13	1	30.00	0	0.00	30.00	1	205	0.49%
2022/10/11	7	31.72	0	0.00	30.90	7	208	3.36%
2022/10/07	2	33.60	0	0.00	33.70	2	214	0.93%
2022/09/26	0	0.00	2	33.70	33.75	-2	275	-0.73%
2022/09/15	0.1	39.40	0	0.00	39.30	0.1	288	0.04%
2022/09/13	1	40.05	0	0.00	39.75	1	296	0.34%
2022/09/06	0	0.00	5	38.33	38.20	-5	309	-1.62%
2022/09/01	5	40.80	0	0.00	40.50	5	310	1.61%
2022/08/22	0	42.85	0	0.00	42.70	0	317	0.01%
2022/08/19	0	0.00	0.4	42.71	43.50	-0.4	315	-0.12%
2022/08/16	0	0.00	0	42.30	41.70	0	308	0.00%
2022/08/15	1	41.50	0	0.00	42.00	1	310	0.32%
2022/08/08	1	41.45	0	0.00	41.25	1	312	0.32%
2022/08/04	0	0.00	1	41.50	41.10	-1	310	-0.32%
2022/07/25	0.1	40.50	0	0.00	40.40	0.1	319	0.02%
2022/07/07	0	0.00	4	37.00	37.00	-4	349	-1.14%
2022/06/23	0	0.00	10	37.02	37.00	-10	373	-2.68%
2022/06/22	0	37.00	0	0.00	37.20	0	377	0.00%
2022/06/08	3	44.92	0	0.00	44.55	3	416	0.72%
2022/05/26	0	0.00	10	44.00	43.05	-10	576	-1.73%
2022/05/24	3	42.60	0	0.00	42.20	3	620	0.48%
2022/05/18	10	43.00	0	0.00	43.00	10	712	1.40%
2022/04/21	0.1	47.25	0	0.00	46.75	0.1	2,287	0.00%
2022/04/20	1	47.10	0	0.00	47.15	1	2,288	0.04%
2022/04/15	2	47.35	0	0.00	47.15	2	2,321	0.09%
2022/04/12	2	49.55	0	0.00	49.80	2	2,358	0.08%
2022/03/21	1	52.60	0	0.00	52.60	1	2,535	0.04%
2022/03/17	0	0.00	3	53.20	53.20	-3	2,578	-0.12%
2022/03/04	1	56.40	0	0.00	55.40	1	3,446	0.03%
2022/03/01	0	0.00	5	53.90	54.10	-5	3,593	-0.14%
2022/02/24	1	53.50	5	52.60	52.60	-4	4,031	-0.10%
2022/02/22	1	54.50	0	0.00	54.50	1	4,026	0.02%
2022/02/21	9	57.97	9	56.60	56.60	0	3,997	0.00%
2022/02/17	21	58.74	21	57.54	57.90	0	3,961	0.00%
2022/02/16	1	55.30	0	0.00	55.40	1	3,851	0.03%
2022/02/14	5	56.00	0	0.00	55.50	5	3,910	0.13%
2022/02/11	4	59.83	3	59.00	59.00	1	3,864	0.03%
2022/02/10	14	61.70	12	60.30	60.30	2	3,806	0.05%
2022/02/09	6	61.05	7.1	61.25	61.20	-1.1	3,670	-0.03%
2022/02/08	14	60.34	15	60.09	60.60	-1	3,523	-0.03%
2022/02/07	1	58.50	5.2	57.67	58.60	-4.2	3,143	-0.13%
2022/01/26	0	0.00	1	53.20	53.30	-1	3,006	-0.03%
2022/01/24	1	52.30	0	0.00	53.70	1	2,971	0.03%
2022/01/21	0	0.00	29	54.73	52.60	-29	2,933	-0.99%
2022/01/20	12	58.10	0	0.00	57.30	12	2,859	0.42%
2022/01/19	18	57.20	3.2	57.82	58.10	14.8	2,699	0.55%
2022/01/18	0	0.00	1.1	55.58	55.30	-1.1	2,547	-0.04%
2022/01/13	6	52.20	6	52.60	53.00	0	2,473	0.00%
2022/01/06	0	0.00	6	54.70	54.60	-6	2,390	-0.25%
2022/01/05	2	55.00	0	0.00	54.80	2	2,383	0.08%
2022/01/04	4	56.40	0	0.00	56.50	4	2,360	0.17%
2022/01/03	0	0.00	2	55.85	55.40	-2	2,334	-0.09%
2021/12/30	1	54.10	0	0.00	54.90	1	2,313	0.04%
2021/12/29	6	54.40	6	54.82	54.80	0	2,304	0.00%
2021/12/28	0	0.00	1	52.90	52.90	-1	2,279	-0.04%
2021/12/27	1	54.00	0	0.00	53.70	1	2,275	0.04%
2021/12/24	5	55.72	4	54.70	54.70	1	2,266	0.04%
2021/12/23	5	55.90	2.1	55.51	55.50	2.9	2,210	0.13%
2021/12/22	0	0.00	1	52.60	52.60	-1	2,156	-0.05%
2021/12/20	3	52.00	3	52.00	52.00	0	2,143	0.00%
2021/12/17	0	0.00	1	51.80	51.40	-1	2,135	-0.05%
2021/12/16	4	53.00	14	52.83	52.90	-10	2,116	-0.47%
2021/12/15	0	0.00	5	53.00	52.90	-5	2,108	-0.24%
2021/12/14	0	0.00	1	53.00	52.70	-1	2,094	-0.05%
2021/12/10	0	0.00	0	54.90	54.50	0	2,037	0.00%
2021/12/09	10	54.81	8.1	54.18	54.30	1.9	2,018	0.09%
2021/12/08	8	55.03	7	54.91	54.90	1	1,982	0.05%
2021/12/07	25	58.00	39	54.01	54.00	-14	1,929	-0.73%
2021/12/06	32	60.21	30	58.52	58.20	2	1,817	0.11%
2021/12/03	57	60.04	26	59.60	59.60	31	1,681	1.85%
2021/12/02	11	57.78	15.2	60.17	62.20	-4.2	1,365	-0.31%
2021/12/01	19	54.79	19	55.57	56.60	0	1,171	0.00%
2021/11/30	23	54.56	23.1	55.57	55.30	-0.1	1,135	-0.01%
2021/11/29	8	53.48	8	54.20	54.00	0	1,067	0.00%
2021/11/26	9.1	56.92	9	54.84	55.00	0.1	1,013	0.01%
2021/11/25	24.1	57.17	34	56.98	57.60	-9.9	944	-1.05%
2021/11/24	6	56.50	7	57.98	57.80	-1	841	-0.12%
2021/11/23	4	55.00	33.4	56.10	56.10	-29.4	527	-5.57%
2021/11/22	0	0.00	10.3	51.00	51.00	-10.3	380	-2.72%
2021/11/19	0	0.00	12	44.79	46.40	-12	365	-3.29%
2021/11/16	13	43.92	0	0.00	43.80	13	335	3.88%
2021/11/11	1	43.95	4	46.04	46.60	-3	285	-1.05%
2021/11/08	3	40.07	0	0.00	40.35	3	217	1.38%
2021/10/18	1	37.35	0	0.00	37.40	1	268	0.37%
2021/10/14	3	36.50	0	0.00	37.45	3	285	1.05%
2021/10/01	10	39.70	0	0.00	39.15	10	354	2.82%
2021/09/28	1	42.50	0	0.00	42.05	1	362	0.28%
2021/08/13	5	45.80	0	0.00	45.20	5	652	0.77%
2021/08/09	5	48.00	0	0.00	47.50	5	686	0.73%
2021/08/06	6	49.15	0	0.00	48.95	6	691	0.87%
2021/08/05	6	49.71	0	0.00	49.40	6	708	0.85%
2021/07/30	5	50.70	0	0.00	50.30	5	773	0.65%
2021/07/26	0	0.00	4	54.20	54.20	-4	781	-0.51%
2021/07/23	0	0.00	0	53.00	52.10	0	774	0.00%
2021/07/22	0	0.00	0	52.90	52.00	0	780	-0.01%
2021/07/21	1	52.00	0	0.00	52.10	1	788	0.13%
2021/07/19	4	53.00	0	0.00	52.90	4	790	0.51%
2021/07/16	5	55.20	0.1	55.20	54.30	4.9	811	0.61%
2021/07/15	0	0.00	0	54.10	53.90	0	805	0.00%
2021/07/14	0	0.00	0	53.80	53.30	0	804	0.00%
2021/07/08	0	52.80	0.6	53.82	54.00	-0.6	944	-0.06%
2021/07/07	5	51.66	0	0.00	51.70	5	951	0.53%
2021/07/06	1	52.00	0	0.00	51.50	1	955	0.10%
2021/07/05	1	51.50	0	0.00	52.10	1	962	0.10%
2021/06/30	2	52.20	0	0.00	51.80	2	995	0.20%
2021/06/22	0	0.00	5	55.80	53.80	-5	1,130	-0.44%
2021/06/21	6.1	53.92	1.2	56.56	55.00	4.9	1,095	0.45%
2021/06/18	0	0.00	56	53.31	54.70	-56	1,008	-5.55%
2021/06/16	3.1	49.15	2	50.00	49.10	1.1	965	0.12%
2021/06/15	1	48.88	0	0.00	49.95	1	970	0.11%
2021/06/09	6	48.90	0	0.00	48.35	6	1,017	0.59%
2021/06/07	8	48.00	0	0.00	49.00	8	1,020	0.78%
2021/06/04	9	48.59	0	0.00	48.50	9	1,024	0.88%
2021/05/17	0	0.00	2	40.95	40.95	-2	1,010	-0.20%
2021/05/13	8	40.55	8	43.50	44.30	0	996	0.00%
2021/05/12	10	47.00	0	0.00	45.00	10	979	1.02%
2021/05/11	21	50.94	0	0.00	50.00	21	957	2.19%
2021/04/28	0	0.00	1	61.50	61.10	-1	927	-0.11%
2021/04/21	1	64.40	0	0.00	64.20	1	968	0.10%
2021/04/20	3	65.33	0	0.00	65.10	3	978	0.31%
2021/04/14	10	66.60	62	66.93	67.50	-52	1,027	-5.06%
2021/04/01	1	66.10	0	0.00	65.60	1	940	0.11%
2021/03/31	5	65.90	56.2	65.84	66.00	-51.2	907	-5.64%
2021/03/30	0	60.75	0	63.30	63.30	0	806	0.00%
2021/03/29	10	60.10	0	0.00	60.40	10	791	1.26%
2021/03/25	35	60.91	0	0.00	60.40	35	806	4.34%
2021/03/24	5	61.10	0	0.00	61.20	5	807	0.62%
2021/03/18	1	62.70	0	0.00	62.80	1	820	0.12%
2021/03/16	0	0.00	50	64.20	63.80	-50	823	-6.08%
2021/03/10	0	0.00	21	60.80	60.50	-21	847	-2.48%
2021/03/02	6	59.63	0	0.00	58.90	6	1,048	0.57%
2021/02/25	0.3	60.60	0	0.00	60.60	0.3	1,121	0.03%
2021/02/19	0	0.00	27	60.20	60.30	-27	1,432	-1.88%
2021/02/18	0	0.00	5	59.38	59.60	-5	1,453	-0.34%
2021/02/17	1	57.50	0	0.00	57.50	1	1,475	0.07%
2021/02/05	30	56.10	0	0.00	56.10	30	1,521	1.97%
2021/01/29	20	56.40	0	0.00	56.40	20	1,859	1.08%
2021/01/28	20	58.10	0	0.00	57.90	20	1,865	1.07%
2021/01/27	1	59.20	0	0.00	59.00	1	1,874	0.05%
2021/01/25	0	0.00	10	59.20	59.20	-10	1,924	-0.52%
2021/01/21	20	57.80	0	0.00	58.10	20	1,944	1.03%
2021/01/20	40	60.35	0	0.00	59.50	40	1,947	2.06%
2021/01/19	20	62.10	0	0.00	62.30	20	1,939	1.03%
2021/01/13	0	0.00	1.2	66.41	65.90	-1.2	1,888	-0.06%
2021/01/12	1	65.30	1	67.10	65.10	0	1,871	0.00%
2021/01/11	1	65.82	0	0.00	65.50	1	1,826	0.06%
2021/01/08	0	0.00	1	66.20	65.90	-1	1,830	-0.05%
2021/01/05	2	64.60	4	63.90	65.60	-2	1,790	-0.11%
2020/12/31	2	62.40	0	0.00	62.30	2	1,770	0.11%
2020/12/30	2	63.30	0	0.00	63.30	2	1,771	0.11%
2020/12/25	0	64.00	0	0.00	64.70	0	1,888	0.00%
2020/12/21	1	64.50	0	0.00	64.80	1	1,992	0.05%
2020/12/17	2	64.60	0	0.00	64.60	2	1,989	0.10%
2020/12/10	1	65.70	0	0.00	65.70	1	1,999	0.05%
2020/12/04	0	0.00	30	67.51	66.80	-30	2,002	-1.50%
2020/11/30	8	68.91	1	68.92	69.40	7	1,983	0.35%
2020/11/27	0	0.00	1	68.20	68.40	-1	1,910	-0.05%
2020/11/24	0	0.00	0	69.00	66.40	0	1,834	0.00%
2020/11/23	0	0.00	1.1	68.14	67.90	-1.1	1,810	-0.06%
2020/11/20	10	68.40	20	68.20	68.40	-10	1,830	-0.55%
2020/11/18	21	69.44	0.1	69.10	68.50	20.9	1,780	1.17%
2020/11/17	0	0.00	1	64.90	64.40	-1	1,626	-0.06%
2020/11/13	0	65.10	0	0.00	64.50	0	1,692	0.00%
2020/11/12	22	66.66	2	66.00	65.70	20	1,655	1.21%
2020/11/11	1	63.10	1	62.60	62.30	0	1,453	0.00%
2020/11/10	2	63.05	0	0.00	62.20	2	1,449	0.14%
2020/11/09	46	61.50	0	0.00	61.80	46	1,435	3.20%
2020/11/06	138	59.94	1	59.80	59.60	137	1,420	9.64%	大買/鉅額交易
2020/11/03	8	57.73	8	58.15	57.80	0	1,473	0.00%
2020/11/02	0	0.00	1	55.00	55.00	-1	1,460	-0.07%
2020/10/30	0	0.00	13	56.80	56.60	-13	1,457	-0.89%
2020/10/26	1	60.00	0	0.00	60.00	1	1,559	0.06%
2020/10/15	12	62.30	0	0.00	62.30	12	1,791	0.67%
2020/10/13	0	0.00	14	63.00	62.50	-14	1,895	-0.74%
2020/10/12	0	0.00	16	63.60	63.50	-16	1,934	-0.83%
2020/10/08	10	65.10	2	64.20	64.20	8	2,100	0.38%
2020/10/07	0	0.00	3	64.80	64.80	-3	2,129	-0.14%
2020/10/06	13	64.94	0	0.00	65.40	13	2,178	0.60%
2020/10/05	2	65.70	6	63.07	65.70	-4	2,251	-0.18%
2020/09/29	4	61.20	0	0.00	60.30	4	2,440	0.16%
2020/09/28	11	60.07	1	59.90	59.80	10	2,769	0.36%
2020/09/10	1	64.10	1	63.60	63.70	0	3,116	0.00%
2020/09/07	1	64.10	0	0.00	63.80	1	3,194	0.03%
2020/09/03	0	0.00	1	68.30	67.20	-1	3,237	-0.03%
2020/08/31	1	66.90	0	0.00	66.80	1	3,403	0.03%
2020/08/25	0	0.00	1	66.60	66.80	-1	3,637	-0.03%
2020/08/20	1	66.00	1	71.00	65.40	0	3,746	0.00%
2020/08/19	1	75.40	0	0.00	72.60	1	3,790	0.03%
2020/08/14	1	75.61	1	76.10	76.10	0	3,873	0.00%
2020/08/13	0	76.00	0	0.00	75.10	0	3,893	0.00%
2020/08/12	0	77.00	0	0.00	76.10	0	3,914	0.00%
2020/08/07	5	79.64	12	79.37	79.50	-7	4,125	-0.17%
2020/08/05	0	0.00	2	78.80	78.60	-2	4,167	-0.05%
2020/08/03	3	78.41	0	0.00	78.40	3	4,296	0.07%
2020/07/29	1	78.20	1	79.40	78.90	0	4,670	0.00%
2020/07/28	0	0.00	21	77.14	77.00	-21	4,731	-0.44%
2020/07/27	2	80.80	2	80.70	80.10	0	4,772	0.00%
2020/07/24	2	81.75	1	82.40	82.00	1	4,999	0.02%
2020/07/23	0	0.00	1	84.10	83.80	-1	5,474	-0.02%
2020/07/22	2	85.25	64	85.33	85.10	-62	5,504	-1.13%
2020/07/21	0	0.00	15	84.00	84.70	-15	5,508	-0.27%
2020/07/20	5	82.58	9	83.27	82.40	-4	5,548	-0.07%
2020/07/17	0	0.00	10	85.38	84.40	-10	5,552	-0.18%
2020/07/16	2	87.10	3	86.97	87.00	-1	5,584	-0.02%
2020/07/15	14	88.83	15	87.94	87.40	-1	5,595	-0.02%
2020/07/14	14	87.37	0	0.00	87.50	14	5,562	0.25%
2020/07/13	3	87.00	1	86.70	86.50	2	5,645	0.04%
2020/07/10	1	87.20	8	86.65	86.50	-7	5,669	-0.12%
2020/07/09	9	91.38	21	92.76	90.20	-12	5,663	-0.21%
2020/07/08	9	92.02	8	91.53	91.70	1	5,700	0.02%
2020/07/07	13	92.02	12	93.08	92.20	1	5,743	0.02%
2020/07/06	1	89.20	6	89.12	90.50	-5	5,507	-0.09%
2020/07/03	0	0.00	5	89.60	88.10	-5	5,512	-0.09%
2020/07/02	1	90.40	0	0.00	89.40	1	5,676	0.02%
2020/07/01	0	0.00	1	91.00	90.10	-1	5,836	-0.02%
2020/06/29	3	90.20	1	90.20	89.70	2	5,942	0.03%
2020/06/24	5	89.00	0	0.00	88.60	5	5,986	0.08%
2020/06/23	0	0.00	0	89.30	88.60	0	6,074	0.00%
2020/06/22	0	0.00	167	89.29	88.30	-167	6,213	-2.69%	大賣/鉅額交易
2020/06/19	1	89.50	150	89.03	89.00	-149	6,400	-2.33%	大賣/鉅額交易
2020/06/18	1	88.70	0	0.00	88.60	1	6,555	0.02%
2020/06/17	1	89.30	0	0.00	89.50	1	6,682	0.01%
2020/06/16	0	0.00	1	90.20	90.20	-1	6,780	-0.01%
2020/06/15	1	88.40	0	0.00	87.60	1	7,043	0.01%
2020/06/12	0	0.00	4	87.00	88.00	-4	7,310	-0.05%
2020/06/11	6	91.22	0	0.00	89.60	6	7,479	0.08%
2020/06/10	17	91.39	26	91.43	91.10	-9	7,712	-0.12%
2020/06/09	4	92.33	17	93.15	91.20	-13	7,911	-0.16%
2020/06/08	2	95.15	30	94.81	92.60	-28	8,061	-0.35%
2020/06/05	0	0.00	104	93.35	94.60	-104	8,267	-1.26%	大賣/鉅額交易
2020/06/04	1	93.70	14	93.72	93.50	-13	8,463	-0.15%
2020/06/03	0	0.00	1	93.20	93.20	-1	8,549	-0.01%
2020/06/02	8	94.59	7	94.63	91.90	1	8,694	0.01%
2020/05/29	1	89.50	8	89.46	89.00	-7	9,020	-0.08%
2020/05/27	1	91.70	12	91.83	90.90	-11	9,238	-0.12%
2020/05/26	5	92.40	26	91.75	92.70	-21	9,535	-0.22%
2020/05/25	4	89.20	2	90.00	89.80	2	9,889	0.02%
2020/05/22	1	93.00	5	92.48	90.80	-4	10,018	-0.04%
2020/05/21	3	91.57	0	0.00	92.00	3	9,998	0.03%
2020/05/19	6	92.52	4	92.20	91.80	2	9,972	0.02%
2020/05/15	4	92.68	12	91.62	90.30	-8	9,945	-0.08%
2020/05/14	5	95.10	18	94.36	92.60	-13	9,870	-0.13%
2020/05/13	7	93.74	3	92.70	93.70	4	9,811	0.04%
2020/05/12	13	95.60	3	93.93	93.90	10	9,963	0.10%
2020/05/11	3	95.77	6	95.60	95.30	-3	9,941	-0.03%
2020/05/08	6	96.53	25	96.00	94.60	-19	9,931	-0.19%
2020/05/07	19	98.79	36	98.49	96.90	-17	9,868	-0.17%
2020/05/06	19	97.78	0	0.00	98.20	19	9,762	0.19%
2020/05/05	50	99.86	39	99.41	98.50	11	9,741	0.11%
2020/05/04	6	95.90	6	96.28	98.00	0	9,542	0.00%
2020/04/30	5	97.40	6	97.22	96.70	-1	9,499	-0.01%
2020/04/29	9	98.50	2	100.10	97.00	7	9,497	0.07%
2020/04/28	110	96.30	100	98.43	99.20	10	9,332	0.11%	大買/
2020/04/27	1	90.70	53	90.77	90.90	-52	8,871	-0.59%
2020/04/24	51	90.00	2	90.00	90.00	49	8,832	0.55%
2020/04/23	4	89.75	2	89.95	90.00	2	8,807	0.02%
2020/04/22	4	87.78	2	88.35	88.00	2	8,741	0.02%
2020/04/21	7	89.79	124	90.19	87.90	-117	8,709	-1.34%	大賣/鉅額交易
2020/04/20	7	89.00	3	89.00	89.30	4	8,631	0.05%
2020/04/17	932	89.91	7	90.80	88.10	925	8,629	10.72%	大買/鉅額交易
2020/04/16	23	92.12	30	91.90	90.80	-7	8,588	-0.08%
2020/04/15	2	90.75	17	91.46	91.10	-15	8,512	-0.18%
2020/04/14	3	90.07	54	91.01	91.30	-51	8,509	-0.60%
2020/04/13	4	90.90	14	92.59	90.10	-10	8,521	-0.12%
2020/04/10	26	90.44	8	90.48	90.60	18	8,423	0.21%
2020/04/09	29	88.37	19	88.53	87.50	10	8,305	0.12%
2020/04/08	1	89.70	1	90.60	90.60	0	8,261	0.00%
2020/04/07	16	91.68	199	90.67	90.10	-183	8,198	-2.23%	大賣/鉅額交易
2020/04/06	25	90.41	33	90.05	91.80	-8	8,011	-0.10%
2020/04/01	1	88.00	1	88.80	87.60	0	7,877	0.00%
2020/03/31	6	86.87	2	88.75	86.70	4	7,985	0.05%
2020/03/30	3	86.87	1	87.40	87.10	2	7,973	0.03%
2020/03/27	14	87.39	34	88.96	84.70	-20	8,009	-0.25%
2020/03/26	2	85.75	3	86.67	88.00	-1	8,005	-0.01%
2020/03/25	31	86.84	39	88.48	84.00	-8	7,898	-0.10%
2020/03/24	13	83.80	25	85.09	84.90	-12	7,733	-0.16%
2020/03/23	200	77.87	8	80.00	80.00	192	7,629	2.52%	大買/鉅額交易
2020/03/20	23	75.06	29	76.58	77.00	-6	7,849	-0.08%
2020/03/19	26	77.02	458	70.92	70.00	-432	8,024	-5.38%	大賣/鉅額交易
2020/03/18	49	80.42	45	79.48	77.70	4	7,779	0.05%
2020/03/17	27	78.60	14	79.34	79.80	13	7,527	0.17%
2020/03/16	14	82.92	28	83.56	77.00	-14	7,345	-0.19%
2020/03/13	29	78.02	26	80.70	85.00	3	7,123	0.04%
2020/03/12	111	86.56	3	84.97	84.30	108	6,970	1.55%	大買/鉅額交易
2020/03/11	373	89.23	77	91.19	88.80	296	6,873	4.31%	大買/鉅額交易
2020/03/10	27	87.73	52	88.97	91.00	-25	6,670	-0.37%
2020/03/09	6	85.35	102	85.23	84.10	-96	6,453	-1.49%	大賣/
2020/03/06	49	89.40	23	89.99	89.90	26	6,382	0.41%
2020/03/05	170	89.40	75	88.34	89.20	95	6,342	1.50%	大買/
2020/03/04	3	82.27	6	83.30	83.60	-3	6,476	-0.05%
2020/03/03	26	83.11	10	83.42	82.50	16	6,458	0.25%
2020/03/02	18	82.05	28	80.66	82.10	-10	6,374	-0.16%
2020/02/27	84	84.53	104	85.38	79.70	-20	6,266	-0.32%	大賣/
2020/02/26	12	81.66	56	83.23	86.90	-44	6,006	-0.73%
2020/02/25	58	77.92	16	78.78	79.00	42	5,555	0.76%
2020/02/24	133	72.91	0	0.00	74.90	133	5,443	2.44%	大買/鉅額交易
2020/02/18	0	0.00	71	75.56	75.10	-71	5,734	-1.24%
2020/02/14	30	77.81	17	77.78	77.70	13	5,862	0.22%
2020/02/13	53	79.90	37	79.90	77.10	16	5,845	0.27%
2020/02/10	13	74.49	67	71.87	74.80	-54	5,900	-0.92%
2020/02/07	0	0.00	6	74.50	74.50	-6	6,099	-0.10%
2020/02/06	1	75.00	0	0.00	77.20	1	6,246	0.02%
2020/02/05	1	73.50	0	0.00	74.50	1	6,232	0.02%
2020/02/03	0	0.00	2	70.45	71.70	-2	6,414	-0.03%
2020/01/31	0	0.00	11	80.14	76.80	-11	6,410	-0.17%
2020/01/30	1	81.90	6	81.80	80.10	-5	6,575	-0.08%
2020/01/20	5	89.04	10	89.00	89.00	-5	6,625	-0.08%
2020/01/17	1	89.90	0	0.00	89.50	1	6,804	0.01%
2020/01/16	0	0.00	0	90.30	89.80	0	6,887	0.00%
2020/01/15	5	89.86	0	0.00	89.80	5	7,155	0.07%
2020/01/14	0	0.00	21	90.90	91.10	-21	7,415	-0.28%
2020/01/13	5	90.10	27	89.40	90.50	-22	7,440	-0.30%
2020/01/10	7	87.91	10	87.80	88.00	-3	7,504	-0.04%
2020/01/09	9	90.37	3	90.30	90.00	6	7,496	0.08%
2020/01/08	2	90.25	0	0.00	89.90	2	7,601	0.03%
2020/01/07	9	92.24	15	94.00	91.90	-6	7,621	-0.08%
2020/01/06	6	92.07	1	92.30	91.60	5	7,678	0.07%
2020/01/03	79	94.50	3	96.73	94.20	76	7,785	0.98%
2020/01/02	503	96.06	16	95.97	96.00	487	7,952	6.12%	大買/鉅額交易
2019/12/31	6	94.78	0	0.00	94.70	6	8,302	0.07%
2019/12/30	12	94.74	20	94.77	94.50	-8	8,535	-0.09%
2019/12/27	15	95.54	3	95.00	95.00	12	8,834	0.14%
2019/12/26	5	97.70	8	98.36	96.00	-3	8,889	-0.03%
2019/12/25	10	97.40	1	98.00	97.00	9	8,756	0.10%
2019/12/24	12	97.19	4	96.88	97.60	8	8,898	0.09%
2019/12/23	1	96.90	5	96.90	95.00	-4	8,878	-0.05%
2019/12/20	11	95.36	6	95.33	95.50	5	8,867	0.06%
2019/12/19	11	94.08	6	95.35	95.50	5	8,965	0.06%
2019/12/18	29	95.17	10	95.38	94.10	19	9,095	0.21%
2019/12/17	6	96.28	47.9	98.15	95.60	-41.9	9,503	-0.44%
2019/12/16	17	94.87	39	95.67	95.40	-22	9,286	-0.24%
2019/12/13	1	90.60	4	91.50	90.70	-3	9,183	-0.03%
2019/12/12	4	91.90	93	91.76	91.40	-89	9,402	-0.95%
2019/12/11	3	92.20	0	0.00	91.50	3	9,484	0.03%
2019/12/10	3	93.40	3	93.00	92.70	0	9,607	0.00%
2019/12/09	69	94.95	2	94.40	93.80	67	9,898	0.68%
2019/12/06	7	93.99	20	94.01	93.10	-13	9,987	-0.13%
2019/12/05	46	92.85	7	92.36	93.20	39	10,004	0.39%
2019/12/04	4	90.65	7	91.07	91.10	-3	10,187	-0.03%
2019/12/03	15	91.10	14	91.14	90.80	1	10,373	0.01%
2019/12/02	14	92.81	11	92.07	92.00	3	10,553	0.03%
2019/11/29	148	98.00	57	96.73	93.00	91	10,837	0.84%	大買/
2019/11/28	6	91.65	3	91.20	93.00	3	10,567	0.03%
2019/11/27	0	0.00	24	92.60	91.80	-24	10,976	-0.22%
2019/11/26	6	90.97	1	90.90	91.00	5	11,262	0.04%
2019/11/25	6	90.60	19	89.35	90.20	-13	11,385	-0.11%
2019/11/22	6	89.27	0	0.00	88.00	6	11,524	0.05%
2019/11/21	8	87.36	14	88.08	88.90	-6	11,884	-0.05%
2019/11/20	29	87.42	2	87.30	87.80	27	12,429	0.22%
2019/11/19	1	90.00	5	90.88	89.90	-4	12,550	-0.03%
2019/11/18	14	89.16	0	0.00	90.90	14	12,826	0.11%
2019/11/15	2	91.90	0	0.00	90.20	2	13,084	0.02%
2019/11/14	1	91.60	1	94.90	91.40	0	13,242	0.00%
2019/11/13	16	94.31	2	94.00	94.70	14	13,400	0.10%
2019/11/12	2	92.90	0	0.00	93.80	2	13,731	0.01%
2019/11/11	15	93.27	0	0.00	92.00	15	14,183	0.11%
2019/11/08	4	94.53	9	95.03	94.30	-5	14,793	-0.03%
2019/11/07	10	92.90	5	92.10	92.90	5	15,392	0.03%
2019/11/06	18	97.30	6	96.87	95.50	12	15,765	0.08%
2019/11/05	26	94.42	24	94.75	96.00	2	15,825	0.01%
2019/11/04	5	93.14	2	93.10	92.80	3	15,816	0.02%
2019/11/01	0	0.00	17	92.16	92.20	-17	15,865	-0.11%
2019/10/31	2	90.75	9	90.17	90.60	-7	15,969	-0.04%
2019/10/30	12	92.12	1	92.50	92.80	11	16,076	0.07%
2019/10/29	24	93.15	17	94.07	92.80	7	16,206	0.04%
2019/10/28	3	98.93	2	98.80	97.80	1	16,139	0.01%
2019/10/25	6	98.97	4	98.95	97.80	2	16,135	0.01%
2019/10/24	9	98.08	0	0.00	98.00	9	16,112	0.06%
2019/10/23	11	99.99	14	100.93	97.60	-3	16,129	-0.02%
2019/10/22	49	99.13	83	100.14	100.50	-34	16,011	-0.21%
2019/10/21	11	96.22	10	96.40	95.80	1	16,012	0.01%
2019/10/18	9	96.83	6	97.23	97.00	3	16,083	0.02%
2019/10/17	16	95.05	1	94.00	95.90	15	16,075	0.09%
2019/10/16	3	94.97	1	93.30	93.60	2	16,133	0.01%
2019/10/15	24	96.65	10	95.50	95.60	14	16,127	0.09%
2019/10/14	38	99.22	1	96.90	96.90	37	16,236	0.23%
2019/10/09	1	97.00	27	97.85	97.30	-26	16,162	-0.16%
2019/10/08	26	98.82	0	0.00	97.50	26	16,156	0.16%
2019/10/07	6	99.42	73	101.62	99.80	-67	16,067	-0.42%
2019/10/04	7	96.00	4	95.85	95.10	3	15,759	0.02%
2019/10/03	7	95.64	46	95.97	96.50	-39	15,622	-0.25%
2019/10/02	6	92.35	12	92.09	92.30	-6	15,378	-0.04%
2019/10/01	41	89.93	0	0.00	91.50	41	15,417	0.27%
2019/09/27	4	90.10	1	89.70	89.70	3	15,448	0.02%
2019/09/26	24	92.45	22	91.74	91.00	2	15,364	0.01%
2019/09/25	0	0.00	20	91.86	91.20	-20	15,396	-0.13%
2019/09/24	13	92.87	15	93.25	92.20	-2	15,598	-0.01%
2019/09/23	22	94.33	0	0.00	94.20	22	15,578	0.14%
2019/09/20	30	91.21	45	94.24	96.30	-15	15,538	-0.10%
2019/09/19	27	89.96	62	89.44	89.00	-35	15,258	-0.23%
2019/09/18	99	88.24	48	88.41	89.20	51	15,388	0.33%
2019/09/17	115	87.24	1	88.40	86.60	114	15,311	0.74%	大買/鉅額交易
2019/09/16	2	90.70	2	91.05	90.40	0	15,312	0.00%
2019/09/12	8	90.53	6	91.00	91.00	2	15,693	0.01%
2019/09/11	18	89.85	14	90.41	91.30	4	15,835	0.03%
2019/09/10	13	92.15	12	91.15	88.60	1	15,670	0.01%
2019/09/09	0	0.00	1	91.20	91.10	-1	15,735	-0.01%
2019/09/06	11	92.99	4	92.90	91.00	7	15,763	0.04%
2019/09/05	36	91.23	38	91.52	93.30	-2	15,706	-0.01%
2019/09/04	21	90.01	12	90.50	90.40	9	15,718	0.06%
2019/09/03	69	89.30	7	89.19	89.70	62	15,971	0.39%
2019/09/02	18	92.34	3	92.33	94.10	15	15,784	0.10%
2019/08/30	39	97.56	18	102.28	94.10	21	15,603	0.13%
2019/08/29	4	102.25	5	102.60	104.50	-1	15,310	-0.01%
2019/08/28	13	99.73	12	98.61	99.50	1	15,040	0.01%
2019/08/27	28	99.12	18	100.31	98.70	10	14,919	0.07%
2019/08/26	9	100.44	8	100.54	96.50	1	14,827	0.01%
2019/08/23	3	100.70	21	101.18	102.50	-18	14,486	-0.12%
2019/08/22	18	92.88	14	92.67	95.00	4	13,937	0.03%
2019/08/21	2	83.30	22	81.85	86.40	-20	13,830	-0.14%
2019/08/20	4	85.40	2	83.60	83.60	2	13,650	0.01%
2019/08/19	461	83.98	3	84.03	84.00	458	13,465	3.40%	大買/鉅額交易
2019/08/16	5	82.18	29	83.04	84.00	-24	13,304	-0.18%
2019/08/15	15	81.81	23	83.16	82.60	-8	13,138	-0.06%
2019/08/14	24	82.88	114	82.66	83.00	-90	12,923	-0.70%	大賣/
2019/08/13	38	76.18	648	75.07	78.80	-610	12,624	-4.83%	大賣/鉅額交易
2019/08/12	44	71.96	219	72.73	73.10	-175	12,124	-1.44%	大賣/鉅額交易
2019/08/08	10	69.30	867	66.85	69.30	-857	11,526	-7.44%	大賣/鉅額交易
2019/08/07	4	62.75	75	63.88	63.00	-71	11,283	-0.63%
2019/08/06	31	60.38	2	61.90	62.00	29	11,240	0.26%
2019/08/05	5	59.10	0	0.00	59.50	5	11,145	0.04%
2019/08/02	13	61.05	18	62.48	60.90	-5	11,223	-0.04%
2019/08/01	26	62.71	225	65.20	63.90	-199	11,152	-1.78%	大賣/鉅額交易
2019/07/31	25	60.60	11	61.49	62.90	14	11,202	0.12%
2019/07/30	0	0.00	5	59.86	58.80	-5	11,277	-0.04%
2019/07/29	500	63.00	3	63.33	62.90	497	11,281	4.41%	大買/鉅額交易
2019/07/26	14	63.36	12	63.63	62.80	2	11,471	0.02%
2019/07/25	101	62.80	0	0.00	62.80	101	11,385	0.89%	大買/鉅額交易
2019/07/24	56	62.16	58	62.06	62.60	-2	11,330	-0.02%
2019/07/23	50	62.20	36	62.71	61.10	14	11,231	0.12%
2019/07/22	11	59.18	1	58.90	59.50	10	10,977	0.09%
2019/07/19	7	57.49	25	58.44	57.60	-18	10,913	-0.16%
2019/07/18	9	57.36	0	0.00	57.30	9	10,868	0.08%
2019/07/17	86	59.40	4	59.73	59.10	82	10,796	0.76%
2019/07/16	210	62.24	10	62.70	61.50	200	10,708	1.87%	大買/鉅額交易
2019/07/15	8	63.33	12	63.63	64.00	-4	10,593	-0.04%
2019/07/12	172	63.62	25	63.57	63.00	147	10,628	1.38%	大買/鉅額交易
2019/07/11	180	63.01	25	63.18	62.90	155	10,841	1.43%	大買/鉅額交易
2019/07/10	213	61.55	24	61.38	61.50	189	11,154	1.69%	大買/鉅額交易
2019/07/09	13	60.18	2	60.20	59.80	11	11,151	0.10%
2019/07/08	1	61.50	1	61.60	62.00	0	11,535	0.00%
2019/07/05	513	63.61	22	63.21	62.50	491	11,722	4.19%	大買/鉅額交易
2019/07/04	145	61.93	12	61.65	61.30	133	11,745	1.13%	大買/鉅額交易
2019/07/03	13	64.02	802	63.20	63.20	-789	11,991	-6.58%	大賣/鉅額交易
2019/07/02	29	65.35	30	66.53	64.80	-1	12,050	-0.01%
2019/07/01	212	65.04	56	64.08	64.80	156	12,119	1.29%	大買/鉅額交易
2019/06/28	176	62.16	10	62.53	61.80	166	12,219	1.36%	大買/鉅額交易
2019/06/27	18	62.01	6	62.22	62.00	12	12,399	0.10%
2019/06/26	61	60.61	23	62.39	62.70	38	12,304	0.31%
2019/06/25	14	62.65	50	62.45	61.20	-36	12,128	-0.30%
2019/06/24	6	60.13	10	60.13	61.10	-4	11,920	-0.03%
2019/06/21	93	61.44	27	61.77	61.10	66	11,847	0.56%
2019/06/20	435	61.11	83	62.18	63.40	352	11,615	3.03%	大買/鉅額交易
2019/06/19	14	59.96	22	58.95	58.50	-8	11,369	-0.07%
2019/06/18	11	58.59	25	59.21	56.70	-14	11,234	-0.12%
2019/06/17	11	59.00	27	59.47	60.10	-16	11,231	-0.14%
2019/06/14	7	58.31	10	58.20	58.70	-3	11,073	-0.03%
2019/06/13	3	59.17	29	58.93	58.00	-26	10,957	-0.24%
2019/06/12	10	57.50	12	57.88	59.00	-2	10,794	-0.02%
2019/06/11	36	57.38	80	57.29	57.50	-44	10,554	-0.42%
2019/06/10	36	52.15	23	53.23	54.80	13	10,059	0.13%
2019/06/06	0	0.00	27	49.16	49.90	-27	9,846	-0.27%
2019/06/05	47	48.35	32	49.07	48.15	15	9,730	0.15%
2019/06/03	23	47.75	2	47.20	46.90	21	9,617	0.22%
2019/05/31	54	47.66	113	48.03	48.70	-59	9,743	-0.61%	大賣/
2019/05/30	25	47.09	5	46.95	47.20	20	9,599	0.21%
2019/05/29	1	46.05	65	46.73	46.30	-64	9,596	-0.67%
2019/05/28	150	46.81	31	47.37	47.50	119	9,627	1.24%	大買/鉅額交易
2019/05/27	2	48.88	0	0.00	46.75	2	9,734	0.02%
2019/05/24	1	49.45	9	49.12	48.90	-8	9,861	-0.08%
2019/05/23	8	47.50	10	47.45	47.50	-2	9,729	-0.02%
2019/05/22	12	49.69	31	50.18	49.35	-19	9,720	-0.20%
2019/05/21	111	49.74	143	49.42	50.70	-32	9,634	-0.33%	大買/大賣/
2019/05/20	111	48.52	378	47.14	47.90	-267	9,479	-2.82%	大買/大賣/鉅額交易
2019/05/17	14	52.01	3	54.97	50.50	11	9,331	0.12%
2019/05/16	23	55.01	6	57.32	54.50	17	9,202	0.18%
2019/05/15	365	57.38	16	57.31	57.50	349	9,122	3.83%	大買/鉅額交易
2019/05/14	19	54.57	16	54.36	55.50	3	8,926	0.03%
2019/05/13	2	53.95	3	53.17	52.10	-1	8,773	-0.01%
2019/05/10	0	0.00	11	52.00	54.00	-11	8,788	-0.13%
2019/05/09	12	55.27	9	55.10	54.30	3	8,664	0.03%
2019/05/08	32	56.60	34.1	56.91	57.50	-2.1	8,634	-0.02%
2019/05/07	13	58.89	20	57.63	55.00	-7	8,405	-0.08%
2019/05/06	3	59.67	7	61.10	58.60	-4	8,198	-0.05%
2019/05/03	20.1	63.18	3	62.13	62.50	17.1	8,044	0.21%
2019/05/02	20	62.39	26	64.13	63.60	-6	7,822	-0.08%
2019/04/30	9	59.77	5	61.60	62.00	4	7,819	0.05%
2019/04/29	10	59.63	48	59.61	58.70	-38	7,862	-0.48%
2019/04/26	0	0.00	5	60.44	61.30	-5	7,920	-0.06%
2019/04/25	13	59.71	2	61.10	60.00	11	7,981	0.14%
2019/04/24	12	61.07	7	60.87	61.00	5	8,074	0.06%
2019/04/23	20	58.78	31	58.07	58.50	-11	8,183	-0.13%
2019/04/22	35	61.25	30	60.60	60.80	5	8,490	0.06%
2019/04/19	7	61.16	11	61.11	60.70	-4	8,704	-0.05%
2019/04/18	0	0.00	13	65.01	63.80	-13	9,006	-0.14%
2019/04/17	81	62.39	24	62.54	66.90	57	9,317	0.61%
2019/04/16	110	61.20	43	61.40	62.00	67	9,335	0.72%	大買/
2019/04/15	9	56.90	15	56.67	58.60	-6	8,995	-0.07%
2019/04/12	20	52.41	34	52.35	53.30	-14	8,983	-0.16%
2019/04/11	14	50.13	6	50.25	49.40	8	8,634	0.09%
2019/04/10	16	48.22	36	47.94	48.35	-20	8,412	-0.24%
2019/04/09	24	48.79	23	48.81	49.60	1	8,328	0.01%
2019/04/08	15	44.91	23	47.22	48.15	-8	8,086	-0.10%
2019/04/03	7	43.57	701	42.82	43.80	-694	8,052	-8.62%	大賣/鉅額交易
2019/04/02	15	42.18	521	42.88	43.55	-506	8,075	-6.27%	大賣/鉅額交易
2019/04/01	208	39.69	8	39.50	39.70	200	8,016	2.49%	大買/鉅額交易
2019/03/29	8	36.33	0	0.00	36.10	8	7,944	0.10%
2019/03/27	0	0.00	1	36.60	37.05	-1	8,119	-0.01%
2019/03/26	3	36.05	175	35.97	36.20	-172	8,275	-2.08%	大賣/鉅額交易
2019/03/25	25	35.43	3	35.30	35.30	22	8,446	0.26%
2019/03/22	19	37.66	9	38.51	36.55	10	8,669	0.12%
2019/03/21	3	36.45	3	36.80	36.95	0	8,582	0.00%
2019/03/20	3	35.80	32	35.72	35.55	-29	8,619	-0.34%
2019/03/19	1	34.80	31	34.81	34.30	-30	8,513	-0.35%
2019/03/18	10	34.00	0	0.00	34.20	10	8,445	0.12%
2019/03/15	30	34.38	30	34.00	33.80	0	8,432	0.00%
2019/03/14	0	0.00	2	33.55	33.45	-2	8,413	-0.02%
2019/03/12	0	0.00	28	34.41	33.80	-28	8,435	-0.33%
2019/03/11	2	34.05	0	0.00	34.10	2	8,427	0.02%
2019/03/08	10	33.85	0	0.00	33.95	10	8,430	0.12%
2019/03/07	2	35.35	6	34.00	33.40	-4	8,379	-0.05%
2019/03/06	3	36.00	23	35.40	35.00	-20	8,268	-0.24%
2019/03/05	0	0.00	10	35.20	34.90	-10	8,060	-0.12%
2019/03/04	39	34.92	0	0.00	35.00	39	8,032	0.49%
2019/02/27	36	35.61	5	35.94	35.50	31	7,976	0.39%
2019/02/26	811	38.93	33	36.90	36.00	778	7,885	9.87%	大買/鉅額交易
2019/02/25	211	37.33	60	35.50	37.50	151	7,609	1.98%	大買/鉅額交易
2019/02/22	0	0.00	20	34.35	34.10	-20	7,341	-0.27%
2019/02/21	40	34.33	0	0.00	34.15	40	7,289	0.55%
2019/02/20	20	33.70	0	0.00	33.70	20	7,201	0.28%
2019/02/19	10	34.06	0	0.00	33.70	10	7,169	0.14%
2019/02/13	27	33.75	0	0.00	33.60	27	6,930	0.39%
2019/02/12	2	34.80	0	0.00	34.80	2	6,873	0.03%
2019/02/11	3	35.10	25	34.60	35.10	-22	6,773	-0.32%
2019/01/30	17	33.39	78	33.52	33.30	-61	6,671	-0.91%
2019/01/29	66	33.14	240	32.50	32.70	-174	6,605	-2.63%	大賣/鉅額交易
2019/01/28	1	34.50	115	35.27	34.80	-114	6,478	-1.76%	大賣/鉅額交易
2019/01/25	200	35.28	115	35.68	35.20	85	6,386	1.33%	大買/大賣/
2019/01/24	12	34.73	405	34.68	34.80	-393	6,306	-6.23%	大賣/鉅額交易
2019/01/23	1	34.60	40	34.83	35.00	-39	6,257	-0.62%
2019/01/22	3	34.97	1	35.95	34.70	2	6,203	0.03%
2019/01/21	3	35.15	0	0.00	35.30	3	6,119	0.05%
2019/01/18	39	36.92	34	37.04	36.20	5	6,020	0.08%
2019/01/17	2	37.00	0	0.00	36.60	2	5,891	0.03%
2019/01/16	1	37.15	2	37.38	37.25	-1	5,795	-0.02%
2019/01/15	54	38.27	4	37.19	38.35	50	5,643	0.89%
2019/01/14	194	37.31	8	37.82	37.15	186	5,462	3.40%	大買/鉅額交易
2019/01/11	262	35.85	80	35.98	36.10	182	5,073	3.59%	大買/鉅額交易
2019/01/10	44	35.37	44	34.92	35.85	0	4,792	0.00%
2019/01/09	13	35.53	13	34.88	34.90	0	4,390	0.00%
2019/01/08	286	34.61	22	33.60	34.95	264	3,940	6.70%	大買/鉅額交易
2019/01/07	8	31.53	3	31.28	31.80	5	3,550	0.14%
2019/01/03	2	32.40	3	31.75	30.10	-1	3,335	-0.03%
2018/12/28	11	31.26	1	31.45	31.40	10	3,122	0.32%
2018/12/27	6	31.52	3	30.93	32.00	3	3,038	0.10%
2018/12/26	17	32.28	22	31.95	31.20	-5	2,925	-0.17%
2018/12/25	4	34.19	7	32.90	32.10	-3	2,824	-0.11%
2018/12/24	26	34.75	22	34.93	35.25	4	2,592	0.15%
2018/12/22	36	32.62	5	33.12	33.40	31	2,312	1.34%
2018/12/21	6	30.90	8	31.50	31.85	-2	2,188	-0.09%
2018/12/19	0	0.00	3	31.72	31.85	-3	1,952	-0.15%
2018/12/18	40	30.92	37	30.87	31.05	3	1,724	0.17%
2018/12/17	121	30.34	111	30.67	29.80	10	1,532	0.65%	大買/大賣/
2018/12/14	0	0.00	297	29.55	29.95	-297	1,329	-22.34%	大賣/鉅額交易
2018/12/13	414	28.45	13	28.67	28.90	401	1,149	34.88%	大買/鉅額交易
2018/12/12	2	24.95	115	25.04	26.30	-113	938	-12.04%	大賣/鉅額交易
2018/12/10	2	23.70	0	0.00	23.65	2	868	0.23%
2018/12/07	0	0.00	2	25.00	23.95	-2	862	-0.23%
2018/12/06	0	0.00	6	24.60	24.35	-6	837	-0.72%
2018/12/05	0	0.00	2	24.20	24.20	-2	809	-0.25%
2018/12/04	10	23.30	12	23.27	23.10	-2	799	-0.25%
2018/12/03	0	0.00	37	23.01	23.00	-37	773	-4.79%
2018/11/23	1	21.00	0	0.00	20.50	1	757	0.13%
2018/11/22	0	0.00	1	21.60	20.95	-1	751	-0.13%
2018/11/13	6	20.27	0	0.00	20.20	6	764	0.78%
2018/11/09	4	20.66	0	0.00	20.60	4	763	0.52%
2018/11/08	2	21.05	0	0.00	21.00	2	762	0.26%
2018/11/06	26	21.10	0	0.00	20.90	26	764	3.40%
2018/11/05	34	21.27	0	0.00	21.50	34	758	4.48%
2018/10/25	12	19.50	0	0.00	19.55	12	739	1.62%
2018/10/24	2	20.13	0	0.00	20.15	2	735	0.27%
2018/10/23	1	20.20	0	0.00	20.20	1	732	0.14%
2018/10/22	1	20.40	0	0.00	21.05	1	728	0.14%
2018/10/19	9	20.32	0	0.00	20.45	9	724	1.24%
2018/10/12	1	20.20	0	0.00	20.80	1	710	0.14%
2018/10/11	39	20.43	0	0.00	20.35	39	704	5.53%
2018/10/09	1	22.30	0	0.00	22.55	1	686	0.15%
2018/10/05	1	22.00	12	23.02	22.00	-11	665	-1.65%
2018/10/04	0	0.00	7	23.50	23.20	-7	647	-1.08%
2018/10/03	0	0.00	21	25.08	24.15	-21	632	-3.32%
2018/10/02	3	24.23	1	24.05	24.70	2	588	0.34%
2018/10/01	11	25.12	1	24.20	24.35	10	572	1.75%
2018/09/28	0	0.00	1	24.30	24.35	-1	511	-0.20%
2018/09/25	0	0.00	69	21.86	21.70	-69	345	-19.99%
2018/09/21	28	21.90	9	22.20	22.20	19	331	5.73%
2018/09/20	50	21.28	1	22.05	22.05	49	292	16.75%
2018/09/13	2	19.70	0	0.00	19.80	2	214	0.93%
2018/09/12	10	20.00	0	0.00	19.80	10	211	4.73%
2018/09/10	15	19.83	0	0.00	20.10	15	205	7.30%
2018/09/05	3	20.55	0	0.00	20.45	3	182	1.65%
2018/09/03	2	20.20	0	0.00	20.10	2	184	1.08%
2018/08/29	0	0.00	1	19.55	19.55	-1	181	-0.55%
2018/08/24	3	18.35	0	0.00	18.40	3	158	1.89%
2018/08/22	1	18.45	1	18.45	18.30	0	158	0.00%
2018/08/21	3	18.67	0	0.00	18.60	3	150	2.00%
2018/08/20	2	18.70	0	0.00	18.65	2	156	1.28%
2018/08/15	10	18.45	1	18.55	18.50	9	152	5.91%
2018/06/11	0	0.00	4	23.45	23.35	-4	125	-3.19%
2018/04/17	4	22.40	0	0.00	22.15	4	126	3.17%
2018/03/14	0	0.00	1	25.00	25.00	-1	194	-0.51%
2018/02/08	0	0.00	1	26.25	26.25	-1	251	-0.40%
2018/01/22	1	28.10	0	0.00	28.15	1	391	0.26%
2018/01/12	1	28.60	0	0.00	28.60	1	527	0.19%
2018/01/04	0	0.00	2	30.00	30.00	-2	684	-0.29%