建漢 (3062)-康和-內湖券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
21.40
漲跌
▲0.15
漲幅
+0.71%
成交量
1,537張
產業
上市通信網路類股
380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

建漢 (3062)籌碼相關－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/04/26	0	0.00	1	21.40	21.40	-1	5,786	-0.02%
2024/04/23	1	21.05	0	0.00	21.10	1	5,750	0.02%
2024/04/19	1	21.00	1	21.05	21.10	0	5,732	0.00%
2024/04/18	0	0.00	4	21.68	21.55	-4	5,691	-0.07%
2024/04/16	2	21.53	1	21.65	21.35	1	5,658	0.02%
2024/04/15	3	22.45	0	0.00	22.40	3	5,601	0.05%
2024/04/12	4	22.45	0	0.00	22.40	4	5,563	0.07%
2024/04/11	1	22.40	0	0.00	22.40	1	5,534	0.02%
2024/04/10	9	23.81	0	0.00	23.10	9	5,483	0.16%
2024/04/09	0	0.00	7	23.11	23.40	-7	5,374	-0.13%
2024/04/08	3	23.43	1	23.50	23.40	2	5,331	0.04%
2024/04/03	2	23.20	0	0.00	23.40	2	5,298	0.04%
2024/03/29	23	24.74	4	24.84	24.50	19	5,015	0.38%
2024/03/28	96	25.76	95	25.90	25.80	1	4,734	0.02%
2024/03/27	11	23.20	16	24.46	25.15	-5	3,473	-0.14%
2024/03/26	1	23.00	0	0.00	22.90	1	3,140	0.03%
2024/03/25	16	24.47	19	24.07	24.60	-3	2,936	-0.10%
2024/03/22	10	23.25	27	23.39	23.40	-17	2,233	-0.76%
2024/03/19	0	0.00	10	21.45	21.45	-10	1,922	-0.52%
2024/03/18	5	21.86	5	21.91	21.80	0	1,922	0.00%
2024/03/15	52	22.19	42	21.65	21.65	10	1,920	0.52%
2024/03/13	8	22.17	5	21.85	21.85	3	1,928	0.16%
2024/03/12	9	22.41	8	22.55	22.50	1	2,010	0.05%
2024/03/11	6	21.94	0	0.00	21.85	6	1,780	0.34%
2024/03/05	4	22.26	1	22.15	22.20	3	1,642	0.18%
2024/03/01	2	21.30	10	21.05	21.20	-8	1,259	-0.64%
2024/02/22	0	0.00	1	20.35	20.35	-1	1,575	-0.06%
2024/02/21	1	20.55	10	20.60	20.50	-9	1,607	-0.56%
2024/02/05	10	20.45	0	0.00	20.50	10	1,648	0.61%
2024/01/25	0	0.00	0	21.30	21.10	0	1,803	0.00%
2024/01/15	3	21.45	0	0.00	21.45	3	2,058	0.15%
2024/01/12	0	0.00	0	21.40	21.10	0	2,067	0.00%
2023/12/19	1	21.80	0	0.00	21.90	1	2,433	0.04%
2023/12/13	0	0.00	20	22.45	22.45	-20	2,495	-0.80%
2023/12/12	11	22.34	0	0.00	22.15	11	2,508	0.44%
2023/12/07	41	23.59	30	23.33	23.15	11	2,432	0.45%
2023/11/30	0	0.00	1	23.10	22.90	-1	2,361	-0.04%
2023/11/28	1	22.95	0	0.00	22.80	1	2,367	0.04%
2023/11/22	1	23.85	0	0.00	23.75	1	2,369	0.04%
2023/11/21	12	23.80	1	24.50	23.45	11	2,401	0.46%
2023/11/20	0	0.00	1	22.75	22.95	-1	2,242	-0.04%
2023/11/16	1	21.75	1	22.00	22.00	0	2,225	0.00%
2023/11/15	1	21.90	0	0.00	21.70	1	2,240	0.04%
2023/11/14	1	22.00	0	0.00	22.00	1	2,225	0.04%
2023/11/09	0	0.00	3	22.65	22.70	-3	2,179	-0.14%
2023/11/03	0	0.00	2	23.25	22.95	-2	2,142	-0.09%
2023/11/02	0	0.00	1	22.80	22.90	-1	2,120	-0.05%
2023/11/01	0	0.00	10	23.10	22.30	-10	2,096	-0.48%
2023/10/27	0	0.00	1	22.55	22.40	-1	2,047	-0.05%
2023/10/25	2	22.55	0	0.00	22.35	2	2,046	0.10%
2023/10/24	1	22.30	20	21.10	22.30	-19	2,044	-0.93%
2023/10/20	10	22.00	0	0.00	22.00	10	2,004	0.50%
2023/10/19	0	0.00	1	22.55	22.60	-1	2,003	-0.05%
2023/10/17	12	22.44	10	23.00	22.05	2	1,972	0.10%
2023/10/13	1	23.25	11	23.22	23.15	-10	1,913	-0.52%
2023/10/12	10	22.75	12	22.75	22.75	-2	1,872	-0.11%
2023/10/02	0	0.00	1	22.20	22.25	-1	1,998	-0.05%
2023/09/26	1	22.20	0	0.00	22.05	1	2,052	0.05%
2023/09/25	0	0.00	1	22.65	22.40	-1	2,081	-0.05%
2023/09/14	0	0.00	1	22.30	22.45	-1	2,010	-0.05%
2023/09/11	1	21.65	0	0.00	21.45	1	2,021	0.05%
2023/09/08	1	22.00	2	21.65	21.75	-1	2,024	-0.05%
2023/09/07	0	0.00	1	22.20	22.60	-1	2,009	-0.05%
2023/09/05	0	0.00	2	22.30	22.10	-2	2,117	-0.09%
2023/09/01	0	0.00	10	22.35	22.25	-10	2,149	-0.47%
2023/08/29	1	22.30	1	22.30	22.15	0	2,207	0.00%
2023/08/25	0	0.00	14	22.56	22.40	-14	2,205	-0.63%
2023/08/24	3	21.83	47	21.99	22.00	-44	2,128	-2.07%
2023/08/23	0	0.00	1	21.15	21.10	-1	2,040	-0.05%
2023/08/22	10	20.80	0	0.00	20.80	10	2,026	0.49%
2023/08/21	20	20.75	0	0.00	20.80	20	2,023	0.99%
2023/08/14	0	0.00	1	19.30	19.15	-1	2,041	-0.05%
2023/08/10	1	20.40	0	0.00	20.10	1	2,032	0.05%
2023/08/01	11	21.78	2	21.70	21.50	9	2,151	0.42%
2023/07/31	0	0.00	1	21.00	21.00	-1	2,067	-0.05%
2023/07/26	1	20.55	1	20.65	20.50	0	2,060	0.00%
2023/07/25	0	0.00	2	20.75	20.85	-2	2,056	-0.10%
2023/07/24	0	0.00	1	20.55	20.45	-1	2,051	-0.05%
2023/07/21	1	20.90	0	0.00	20.90	1	2,052	0.05%
2023/07/19	3	21.32	0	0.00	21.00	3	2,075	0.14%
2023/07/17	1	22.35	2	22.63	22.15	-1	2,103	-0.05%
2023/07/14	99	21.35	101	21.70	21.85	-2	2,105	-0.10%	大賣/
2023/07/12	1	21.00	42	21.00	20.85	-41	2,279	-1.80%
2023/07/11	1	21.45	0	0.00	21.35	1	2,271	0.04%
2023/07/07	1	21.70	0	0.00	21.70	1	2,275	0.04%
2023/07/05	2	22.13	0	0.00	22.00	2	2,274	0.09%
2023/07/03	0	0.00	1	22.65	22.60	-1	2,235	-0.04%
2023/06/30	2	22.23	2	22.15	22.15	0	2,204	0.00%
2023/06/29	0	0.00	3	22.42	22.25	-3	2,202	-0.14%
2023/06/26	0	0.00	2	22.00	22.00	-2	2,217	-0.09%
2023/06/21	1	22.05	0	0.00	22.10	1	2,252	0.04%
2023/06/20	2	22.05	0	22.20	22.05	2	2,251	0.09%
2023/06/16	0	0.00	2	22.65	22.35	-2	2,293	-0.09%
2023/06/13	2	22.10	0	0.00	22.00	2	2,338	0.09%
2023/06/12	2	22.48	0	0.00	22.20	2	2,321	0.09%
2023/06/08	1	23.20	16	23.50	23.50	-15	2,212	-0.68%
2023/06/07	0	0.00	1	23.50	23.50	-1	2,221	-0.05%
2023/06/05	1	23.70	1	23.95	23.60	0	2,261	0.00%
2023/06/02	1	23.00	0	0.00	23.20	1	2,222	0.05%
2023/06/01	0	0.00	5	23.16	23.20	-5	2,250	-0.22%
2023/05/30	1	22.75	0	0.00	22.70	1	2,209	0.05%
2023/05/29	0	0.00	1	22.60	22.45	-1	2,204	-0.05%
2023/05/25	0	0.00	1	22.30	22.25	-1	2,212	-0.05%
2023/05/22	0	0.00	1	22.30	22.35	-1	2,380	-0.04%
2023/05/17	1	21.65	2	21.65	21.80	-1	2,458	-0.04%
2023/05/16	2	21.68	4	21.63	21.60	-2	2,454	-0.08%
2023/05/15	1	22.00	0	0.00	21.80	1	2,467	0.04%
2023/05/11	3	21.07	0	0.00	20.90	3	2,461	0.12%
2023/05/09	1	22.40	0	0.00	21.80	1	2,457	0.04%
2023/05/04	35	22.60	85	22.66	22.60	-50	2,575	-1.94%
2023/05/03	1	22.65	12	22.75	22.60	-11	2,597	-0.42%
2023/04/28	3	22.87	0	0.00	22.80	3	2,643	0.11%
2023/04/26	1	22.20	0	0.00	22.40	1	2,644	0.04%
2023/04/25	1	23.00	0	0.00	22.45	1	2,636	0.04%
2023/04/24	10	23.20	0	0.00	23.15	10	2,616	0.38%
2023/04/21	3	23.38	2	23.08	23.00	1	2,631	0.04%
2023/04/20	10	23.75	10	23.95	23.80	0	2,619	0.00%
2023/04/19	12	24.12	2	24.40	24.35	10	2,598	0.38%
2023/04/18	108	24.44	128	24.49	24.50	-20	2,526	-0.79%	大買/大賣/
2023/04/17	10	23.69	0	0.00	23.60	10	2,306	0.43%
2023/04/14	100	23.10	102	23.41	23.40	-2	2,294	-0.09%	大賣/
2023/04/12	2	22.90	0	0.00	23.00	2	2,249	0.09%
2023/04/10	3	23.05	0	0.00	23.00	3	2,259	0.13%
2023/03/30	30	23.47	30	23.45	23.45	0	2,280	0.00%
2023/03/24	0	0.00	1	23.50	23.50	-1	2,355	-0.04%
2023/03/23	0	0.00	5	23.00	23.00	-5	2,349	-0.21%
2023/03/22	111	23.03	90	23.02	23.00	21	2,366	0.89%	大買/
2023/03/20	0	0.00	1	23.05	23.05	-1	2,513	-0.04%
2023/03/16	3	23.40	0	0.00	23.10	3	2,699	0.11%
2023/03/15	1	24.10	1	24.60	24.10	0	3,008	0.00%
2023/03/10	2	24.25	0	0.00	24.20	2	3,564	0.06%
2023/03/09	1	24.80	4	25.15	24.65	-3	3,713	-0.08%
2023/03/08	11	25.05	6	25.01	25.00	5	4,068	0.12%
2023/03/07	0	0.00	1	24.85	24.75	-1	4,348	-0.02%
2023/03/06	0	0.00	1	24.75	24.70	-1	4,344	-0.02%
2023/03/03	2	24.15	2	24.15	24.10	0	4,347	0.00%
2023/03/02	0	0.00	1	24.15	24.10	-1	4,388	-0.02%
2023/03/01	0	0.00	2	24.25	24.00	-2	4,404	-0.05%
2023/02/24	1	24.20	0	0.00	24.05	1	4,416	0.02%
2023/02/23	2	24.35	0	0.00	24.25	2	4,426	0.05%
2023/02/22	1	24.20	0	0.00	24.20	1	4,451	0.02%
2023/02/21	2	24.65	0	0.00	24.60	2	4,469	0.04%
2023/02/20	77	25.16	61	25.08	25.00	16	4,490	0.36%
2023/02/17	0	0.00	6	24.88	24.95	-6	4,483	-0.13%
2023/02/16	70	24.20	74	24.20	24.25	-4	4,534	-0.09%
2023/02/14	4	23.98	0	0.00	23.80	4	4,582	0.09%
2023/02/13	72	23.56	74	24.02	23.95	-2	4,620	-0.04%
2023/02/10	23	24.10	11	23.75	23.75	12	4,675	0.26%
2023/02/09	0	0.00	4	24.35	24.30	-4	4,703	-0.09%
2023/02/07	3	24.60	3	24.65	24.70	0	4,705	0.00%
2023/02/03	0	0.00	13	24.77	24.60	-13	4,728	-0.27%
2023/02/02	50	24.50	53	24.67	24.65	-3	4,694	-0.06%
2023/02/01	14	24.05	10	24.10	24.10	4	4,643	0.09%
2023/01/31	10	24.20	12	24.11	24.25	-2	4,681	-0.04%
2023/01/16	0	0.00	1	23.30	23.15	-1	4,789	-0.02%
2023/01/12	1	23.55	0	0.00	23.35	1	4,897	0.02%
2023/01/10	1	24.10	3	24.07	24.05	-2	4,995	-0.04%
2023/01/06	20	23.60	20	23.70	23.65	0	5,099	0.00%
2023/01/05	1	23.65	1	23.85	23.40	0	5,207	0.00%
2023/01/04	42	23.49	42	23.65	23.50	0	5,265	0.00%
2022/12/27	1	23.85	0	0.00	23.85	1	5,632	0.02%
2022/12/26	10	23.50	0	0.00	23.80	10	5,674	0.18%
2022/12/22	0	0.00	5	23.55	23.50	-5	5,794	-0.09%
2022/12/20	7	23.41	0	0.00	23.05	7	6,016	0.12%
2022/12/19	11	24.10	0	0.00	23.85	11	6,176	0.18%
2022/12/16	2	24.60	2	24.55	24.20	0	6,279	0.00%
2022/12/15	2	24.88	12	25.04	25.05	-10	6,323	-0.16%
2022/12/14	33	24.91	0	0.00	24.80	33	6,335	0.52%
2022/12/13	1	25.20	0	0.00	24.70	1	6,413	0.02%
2022/12/12	3	24.57	2	24.80	25.10	1	6,466	0.02%
2022/12/09	3	26.07	15	25.88	25.55	-12	6,472	-0.19%
2022/12/08	23	25.90	20	26.30	26.10	3	6,498	0.05%
2022/12/07	86	25.95	27	26.29	26.10	59	6,523	0.90%
2022/12/06	13	25.85	5	25.91	25.70	8	6,357	0.13%
2022/12/05	5	25.80	25	25.89	25.90	-20	6,463	-0.31%
2022/12/02	107	25.36	111	25.42	25.40	-4	6,428	-0.06%	大買/大賣/
2022/12/01	32	24.83	40	24.75	24.75	-8	6,369	-0.13%
2022/11/30	65	25.37	52	25.51	25.15	13	6,470	0.20%
2022/11/29	48	23.75	67	24.24	24.55	-19	6,422	-0.30%
2022/11/28	5	22.55	5	22.95	22.90	0	6,634	0.00%
2022/11/22	10	22.80	0	0.00	22.85	10	7,362	0.14%
2022/11/18	0	0.00	2	23.75	23.20	-2	7,673	-0.03%
2022/11/16	1	23.10	1	23.30	23.15	0	8,136	0.00%
2022/11/15	7	23.25	25	23.20	23.40	-18	8,195	-0.22%
2022/11/14	10	23.80	24	23.78	23.95	-14	8,209	-0.17%
2022/11/11	2	22.75	0	0.00	22.75	2	8,209	0.02%
2022/11/09	2	23.30	0	0.00	23.05	2	8,459	0.02%
2022/11/01	5	22.15	0	0.00	22.30	5	10,213	0.05%
2022/10/31	0	0.00	2	22.00	21.85	-2	10,701	-0.02%
2022/10/28	10	21.70	73	21.57	21.45	-63	11,055	-0.57%
2022/10/27	16	22.20	18	21.96	22.25	-2	11,348	-0.02%
2022/10/26	65	21.50	1	21.50	21.20	64	11,449	0.56%
2022/10/25	6	21.58	6	22.25	21.45	0	11,592	0.00%
2022/10/21	5	22.55	0	0.00	22.25	5	12,209	0.04%
2022/10/20	3	22.72	0	0.00	22.75	3	12,979	0.02%
2022/10/19	1	23.70	0	0.00	23.30	1	13,151	0.01%
2022/10/13	2	23.78	0	0.00	22.70	2	15,015	0.01%
2022/10/11	16	24.15	29	24.48	24.05	-13	15,294	-0.08%
2022/10/07	0	0.00	1	25.40	25.15	-1	15,715	-0.01%
2022/10/05	29	25.26	27	25.25	24.85	2	16,701	0.01%
2022/10/04	5	24.55	3	24.45	24.55	2	16,948	0.01%
2022/10/03	3	23.70	3	23.45	23.70	0	17,841	0.00%
2022/09/30	6	23.25	16	22.48	23.45	-10	18,625	-0.05%
2022/09/29	9	23.53	9	23.30	23.15	0	18,887	0.00%
2022/09/28	8	22.98	4	23.99	22.55	4	18,959	0.02%
2022/09/27	5	24.00	1	23.55	24.10	4	19,231	0.02%
2022/09/26	17	24.00	56	24.66	23.40	-39	19,389	-0.20%
2022/09/23	68	26.17	31	25.67	25.60	37	19,379	0.19%
2022/09/22	38	26.99	38	26.81	27.05	0	19,575	0.00%
2022/09/21	5	27.05	1	26.95	27.00	4	19,924	0.02%
2022/09/20	36	27.13	28	27.85	27.15	8	19,970	0.04%
2022/09/19	22	26.96	21	26.85	26.85	1	20,072	0.00%
2022/09/16	19	27.59	0	0.00	27.45	19	19,990	0.10%
2022/09/15	47	29.11	20	28.65	28.05	27	19,867	0.14%
2022/09/14	64	28.82	38	28.89	28.90	26	19,746	0.13%
2022/09/13	15	29.60	1	29.80	29.70	14	19,672	0.07%
2022/09/12	0	0.00	5	28.53	29.55	-5	19,555	-0.03%
2022/09/08	5	28.00	5	28.15	28.00	0	19,307	0.00%
2022/09/07	25	27.72	20	27.75	27.20	5	19,351	0.03%
2022/09/06	11	28.12	11	28.14	27.85	0	19,577	0.00%
2022/09/05	1	29.65	0	0.00	29.60	1	19,960	0.01%
2022/09/02	41	30.10	42	30.43	30.50	-1	19,750	-0.01%
2022/09/01	1	29.95	0	0.00	29.30	1	19,229	0.01%
2022/08/31	0	0.00	1	29.95	29.95	-1	19,040	-0.01%
2022/08/30	0	0.00	35	29.73	29.30	-35	18,818	-0.19%
2022/08/29	13	27.93	0	0.00	27.90	13	18,584	0.07%
2022/08/26	0	0.00	15	29.15	29.25	-15	18,481	-0.08%
2022/08/25	0	0.00	13	28.50	28.50	-13	18,261	-0.07%
2022/08/24	5	28.44	36	28.40	28.40	-31	18,270	-0.17%
2022/08/23	31	28.18	78	28.03	28.40	-47	18,276	-0.26%
2022/08/22	19	27.08	9	27.39	27.00	10	17,966	0.06%
2022/08/19	20	27.63	11	27.92	27.75	9	17,874	0.05%
2022/08/18	0	0.00	10	28.00	27.95	-10	17,775	-0.06%
2022/08/17	70	28.18	46	28.02	27.75	24	17,729	0.14%
2022/08/16	32	28.98	0	0.00	28.65	32	17,734	0.18%
2022/08/15	24	29.36	21	29.39	29.20	3	17,597	0.02%
2022/08/12	19	28.68	41	29.04	29.05	-22	17,470	-0.13%
2022/08/11	33	30.14	19	30.64	29.80	14	17,157	0.08%
2022/08/10	116	31.12	192	30.99	31.25	-76	16,627	-0.46%	大買/大賣/
2022/08/09	141	31.24	172	31.19	31.35	-31	16,360	-0.19%	大買/大賣/
2022/08/08	60	30.93	40	30.94	30.80	20	15,945	0.13%
2022/08/05	54	30.72	73	30.89	31.00	-19	15,689	-0.12%
2022/08/04	18	29.77	59	29.68	29.90	-41	15,206	-0.27%
2022/08/03	67	29.14	44	29.16	29.00	23	14,855	0.15%
2022/08/02	27	30.12	25	30.28	30.35	2	14,539	0.01%
2022/08/01	81	30.71	51	30.72	30.60	30	14,386	0.21%
2022/07/29	23	30.44	2	30.45	30.35	21	14,196	0.15%
2022/07/28	36	31.42	36	30.86	30.60	0	13,967	0.00%
2022/07/27	139	30.45	137	30.66	31.20	2	13,619	0.01%	大買/大賣/
2022/07/26	9	29.66	6	29.81	29.70	3	12,809	0.02%
2022/07/25	6	29.27	14	29.49	29.90	-8	12,582	-0.06%
2022/07/22	45	30.76	32.1	30.76	30.15	12.9	12,304	0.10%
2022/07/21	15	28.27	35	28.94	29.60	-20	11,279	-0.18%
2022/07/20	20	28.10	1	28.35	27.50	19	10,726	0.18%
2022/07/19	22	27.86	23	27.90	27.90	-1	10,554	-0.01%
2022/07/18	10	29.05	11	28.55	28.55	-1	10,361	-0.01%
2022/07/15	15	28.74	34	28.57	28.55	-19	10,133	-0.19%
2022/07/14	35	28.59	25	28.47	28.80	10	9,710	0.10%
2022/07/13	70	28.39	63	27.97	27.50	7	9,122	0.08%
2022/07/12	22	27.17	18.2	27.10	26.95	3.9	8,654	0.04%
2022/07/11	27	27.89	55	28.08	28.10	-28	8,281	-0.34%
2022/07/08	86	26.77	92.7	26.91	26.45	-6.7	7,315	-0.09%
2022/07/07	7.1	26.29	5	25.22	26.95	2.1	6,512	0.03%
2022/07/06	0	0.00	2	25.23	24.80	-2	6,230	-0.03%
2022/07/05	22	26.71	29.2	26.56	26.60	-7.2	6,221	-0.11%
2022/07/04	10	26.18	0	0.00	25.85	10	5,918	0.17%
2022/07/01	13	27.47	0	0.00	25.85	13	5,923	0.22%
2022/06/30	26	27.04	21	27.16	27.50	5	5,749	0.09%
2022/06/29	22.3	27.30	36	27.21	27.30	-13.7	5,499	-0.25%
2022/06/28	30	25.52	1	25.10	25.50	29	5,168	0.56%
2022/06/27	2	25.55	15	25.83	25.60	-13	5,313	-0.24%
2022/06/24	1	23.70	0	0.00	23.60	1	5,369	0.02%
2022/06/21	0	0.00	0.1	23.35	23.85	-0.1	6,934	0.00%
2022/06/20	0	0.00	8.2	22.51	22.50	-8.2	6,925	-0.12%
2022/06/17	3	23.60	0	0.00	24.00	3	6,904	0.04%
2022/06/16	21	25.05	0.3	24.99	24.05	20.7	6,932	0.30%
2022/06/15	73	25.90	52	26.10	25.50	21	6,967	0.30%
2022/06/14	24.5	25.22	56.1	26.34	26.00	-31.6	6,608	-0.48%
2022/06/13	3	24.45	99	24.31	24.20	-96	5,973	-1.61%
2022/06/09	10	23.95	3	23.95	23.70	7	5,866	0.12%
2022/06/08	3.1	23.50	0	0.00	23.70	3.1	5,857	0.05%
2022/06/07	10	23.75	10	23.75	23.65	0	5,886	0.00%
2022/06/06	40	23.40	2	23.50	23.40	38	5,892	0.64%
2022/06/02	1	23.75	19	23.69	23.35	-18	5,955	-0.30%
2022/06/01	213	23.75	195	23.81	23.40	18	6,004	0.30%	大買/大賣/
2022/05/31	63	23.50	63	23.60	23.60	0	5,961	0.00%
2022/05/30	2	22.95	4	22.93	22.95	-2	5,847	-0.03%
2022/05/27	5	22.67	0	0.00	22.45	5	6,273	0.08%
2022/05/26	0.1	22.60	16	22.65	22.10	-16	6,435	-0.25%
2022/05/25	37	22.32	11	22.47	22.25	26	6,432	0.40%
2022/05/24	16	23.02	17	23.54	22.60	-1	6,461	-0.02%
2022/05/20	20	22.65	21	22.77	22.50	-1	6,328	-0.02%
2022/05/16	0	0.00	1	21.85	21.80	-1	6,432	-0.02%
2022/05/13	1	21.50	1	21.80	21.65	0	6,451	0.00%
2022/05/12	30	21.43	0	0.00	20.65	30	6,467	0.46%
2022/05/11	3	21.40	15	21.61	21.35	-12	6,460	-0.19%
2022/05/10	3	21.37	3	21.80	21.75	0	6,471	0.00%
2022/05/09	3	22.05	3	21.70	21.55	0	6,491	0.00%
2022/05/04	21	23.53	19	23.63	23.35	2	6,648	0.03%
2022/05/03	3	23.00	3	23.00	23.05	0	6,630	0.00%
2022/04/29	0	0.00	4	22.75	22.60	-4	6,675	-0.06%
2022/04/27	3	21.72	8	22.14	22.30	-5	6,805	-0.07%
2022/04/25	2	23.13	3	22.85	22.85	-1	6,872	-0.01%
2022/04/22	3	24.12	0	0.00	24.05	3	6,937	0.04%
2022/04/21	7	24.60	2	24.40	24.40	5	7,003	0.07%
2022/04/20	5	24.94	0	0.00	24.65	5	7,050	0.07%
2022/04/18	0	24.20	2	23.90	23.90	-2	7,258	-0.03%
2022/04/13	0	24.65	5	24.68	24.95	-5	7,506	-0.07%
2022/04/12	5	24.22	0	0.00	24.25	5	7,979	0.06%
2022/04/11	0	0.00	2	25.60	24.50	-2	8,023	-0.02%
2022/04/07	12	27.50	11	26.64	26.50	1	8,048	0.01%
2022/04/01	27	26.86	0	0.00	26.85	27	8,296	0.33%
2022/03/31	0	0.00	1	27.40	27.55	-1	9,024	-0.01%
2022/03/30	54	28.11	52	28.23	27.90	2	9,118	0.02%
2022/03/29	25	27.84	26	28.01	27.45	-1	9,234	-0.01%
2022/03/28	39	27.88	2	27.93	28.10	37	9,040	0.41%
2022/03/25	18	28.16	27	28.57	28.95	-9	8,634	-0.10%
2022/03/24	40	26.41	9	26.21	26.35	31	7,765	0.40%
2022/03/23	5	25.74	0	0.00	25.75	5	7,647	0.07%
2022/03/21	4	25.74	0	0.00	25.50	4	7,834	0.05%
2022/03/18	14	25.75	4	25.90	26.15	10	8,041	0.12%
2022/03/17	0	0.00	10	24.90	24.75	-10	8,077	-0.12%
2022/03/15	0	0.00	30	23.83	23.75	-30	8,442	-0.36%
2022/03/14	10	24.50	0	0.00	24.40	10	8,833	0.11%
2022/03/11	0	0.00	36	24.47	24.65	-36	9,059	-0.40%
2022/03/10	4	24.31	0	0.00	24.40	4	9,238	0.04%
2022/03/09	6	23.50	0	0.00	23.50	6	9,799	0.06%
2022/03/08	4	22.95	2	23.65	23.05	2	10,186	0.02%
2022/03/07	28	23.71	3	24.35	23.70	25	10,681	0.23%
2022/03/04	0	0.00	8	25.65	25.15	-8	11,040	-0.07%
2022/03/03	1	25.80	1	26.45	25.65	0	11,465	0.00%
2022/03/02	108	26.20	112	26.54	26.25	-4	11,967	-0.03%	大買/大賣/
2022/03/01	25	25.51	40	25.62	26.75	-15	12,020	-0.12%
2022/02/22	0	0.00	17	24.90	25.00	-17	15,063	-0.11%
2022/02/21	9	25.97	19	25.74	25.85	-10	15,619	-0.06%
2022/02/18	18	26.13	3	26.27	26.15	15	17,013	0.09%
2022/02/17	20	26.38	10	26.40	26.20	10	18,944	0.05%
2022/02/16	10	26.30	0	0.00	25.85	10	19,543	0.05%
2022/02/15	1	25.85	24	25.75	25.55	-23	21,328	-0.11%
2022/02/14	2	26.00	0	0.00	25.80	2	23,345	0.01%
2022/02/11	3	26.80	0	0.00	26.80	3	23,842	0.01%
2022/02/10	2	27.10	0	0.00	26.90	2	24,397	0.01%
2022/02/08	1	27.35	11	26.64	27.50	-10	26,542	-0.04%
2022/01/26	2	25.10	34	25.15	25.25	-32	27,816	-0.12%
2022/01/24	0	0.00	1	26.25	26.20	-1	29,461	0.00%
2022/01/21	7	26.75	0	0.00	26.45	7	30,488	0.02%
2022/01/20	0	0.00	1	27.60	27.20	-1	32,445	0.00%
2022/01/19	0	27.55	0	0.00	27.50	0	33,339	0.00%
2022/01/18	24	27.93	1	28.20	27.55	23	34,890	0.07%
2022/01/17	3	27.90	13	27.77	27.80	-10	36,235	-0.03%
2022/01/14	5	26.55	11	26.50	26.50	-6	36,526	-0.02%
2022/01/13	2	27.45	0	0.00	27.30	2	36,578	0.01%
2022/01/12	1	27.90	0	0.00	27.40	1	36,593	0.00%
2022/01/11	1.1	27.96	0	0.00	27.30	1.1	36,558	0.00%
2022/01/10	0.1	29.03	0	0.00	28.70	0.1	36,497	0.00%
2022/01/07	3	29.38	0	0.00	29.25	3	36,438	0.01%
2022/01/05	80.1	30.92	80	31.48	30.65	0.1	36,375	0.00%
2022/01/04	1	30.15	0.2	30.20	30.30	0.8	35,914	0.00%
2022/01/03	1	30.95	0	0.00	30.40	1	35,884	0.00%
2021/12/30	17.2	31.34	0	0.00	31.05	17.2	35,890	0.05%
2021/12/29	16	32.30	10.4	32.79	31.85	5.7	36,056	0.02%
2021/12/28	145	32.03	123.1	32.01	31.85	21.9	35,959	0.06%	大買/大賣/
2021/12/27	29.3	31.88	49	32.90	32.95	-19.7	35,902	-0.05%
2021/12/24	3	30.82	1	30.70	30.70	2	35,490	0.01%
2021/12/23	14.1	30.57	46	31.10	31.15	-32	36,100	-0.09%
2021/12/22	1	30.00	2	29.65	29.65	-1	36,070	0.00%
2021/12/21	0	0.00	1	30.15	29.85	-1	36,498	0.00%
2021/12/20	1.1	29.70	7	29.90	29.75	-5.9	36,741	-0.02%
2021/12/17	12.1	30.07	7	29.93	29.65	5.1	36,692	0.01%
2021/12/16	2	30.60	0	0.00	30.60	2	36,586	0.01%
2021/12/15	3	30.38	3	30.30	30.40	0	36,456	0.00%
2021/12/14	3.1	30.17	102	29.78	29.75	-98.9	36,387	-0.27%	大賣/
2021/12/13	112	30.97	111	31.25	31.10	1	36,091	0.00%	大買/大賣/
2021/12/10	65	31.27	3	30.98	30.70	62	35,869	0.17%
2021/12/09	21	31.43	60	32.22	31.35	-39	35,725	-0.11%
2021/12/08	465	32.40	373	32.32	31.60	92	35,462	0.26%	大買/大賣/
2021/12/07	106	31.65	109	31.64	31.45	-3	35,048	-0.01%	大買/大賣/
2021/12/06	118	31.20	117	31.36	31.45	1	34,800	0.00%	大買/大賣/
2021/12/03	22	32.20	104	31.81	31.95	-82	34,606	-0.24%	大賣/
2021/12/02	117	31.43	100	30.94	30.60	17	33,997	0.05%	大買/
2021/12/01	41	30.44	83	31.12	32.55	-42	33,572	-0.12%
2021/11/30	93	32.49	55	32.51	32.00	38	32,999	0.12%
2021/11/29	192	32.28	117	32.50	32.30	75	32,571	0.23%	大買/大賣/
2021/11/26	27	33.24	10	32.86	32.70	17	32,079	0.05%
2021/11/25	33	34.52	7	35.03	34.60	26	31,472	0.08%
2021/11/24	10	35.12	32	34.39	35.40	-22	30,990	-0.07%
2021/11/23	52	33.86	49	34.25	33.45	3	30,274	0.01%
2021/11/22	143	35.56	144.2	35.74	35.70	-1.2	29,436	0.00%	大買/大賣/
2021/11/19	65.1	35.68	56	35.97	35.05	9.1	28,814	0.03%
2021/11/18	42.1	34.58	43.1	34.51	34.70	-1	27,690	0.00%
2021/11/17	401.1	34.30	397.3	34.58	35.40	3.8	27,073	0.01%	大買/大賣/
2021/11/16	71.1	34.33	127	34.26	34.80	-55.9	25,657	-0.22%	大賣/
2021/11/15	2	31.35	112	31.20	32.35	-110	23,694	-0.46%	大賣/鉅額交易
2021/11/12	262.2	30.26	216	30.56	29.45	46.2	23,056	0.20%	大買/大賣/
2021/11/11	47	27.73	90.1	28.23	29.25	-43.1	21,243	-0.20%
2021/11/10	111	26.38	130	26.35	26.60	-19	19,226	-0.10%	大買/大賣/
2021/11/09	100	25.93	124	26.19	26.20	-24	18,704	-0.13%	大賣/
2021/11/08	170	26.11	129.1	26.42	25.60	40.9	18,129	0.23%	大買/大賣/
2021/11/05	362.1	26.01	308	26.17	26.25	54.1	17,296	0.31%	大買/大賣/
2021/11/04	84	24.92	150	25.76	26.70	-66	15,966	-0.41%	大賣/
2021/11/03	132	24.69	103	24.46	24.30	29	15,102	0.19%	大買/大賣/
2021/11/02	365	24.84	360	24.64	24.35	5	14,556	0.03%	大買/大賣/
2021/11/01	588	26.02	522	26.11	26.10	66	13,727	0.48%	大買/大賣/
2021/10/29	120	26.46	15.1	26.24	26.45	104.9	12,922	0.81%	大買/鉅額交易
2021/10/28	305	26.07	251	26.15	25.55	54	11,857	0.46%	大買/大賣/
2021/10/27	18	24.07	120	23.64	24.75	-102	9,828	-1.04%	大賣/鉅額交易
2021/10/26	299	23.57	228	23.70	22.50	71	8,927	0.80%	大買/大賣/
2021/10/25	49	22.19	50	22.43	22.95	-1	7,357	-0.01%
2021/10/22	1	20.75	35	20.41	20.90	-34	5,972	-0.57%
2021/10/21	14	19.74	1	19.25	19.00	13	5,701	0.23%
2021/10/20	23	19.20	13	19.17	19.30	10	5,876	0.17%
2021/10/19	11	18.61	11	19.04	18.75	0	5,859	0.00%
2021/10/18	4	18.69	2	18.83	18.65	2	5,843	0.03%
2021/10/15	10	18.25	0	0.00	18.40	10	5,772	0.17%
2021/10/14	1	18.00	0	0.00	17.85	1	5,816	0.02%
2021/10/13	1	17.80	0	0.00	17.95	1	5,839	0.02%
2021/10/12	0	0.00	10	18.90	18.60	-10	6,035	-0.17%
2021/10/08	0	0.00	10	19.00	19.00	-10	6,086	-0.16%
2021/10/07	10	18.53	2	18.80	18.90	8	6,298	0.13%
2021/10/06	103	18.15	100	18.38	18.15	3	7,065	0.04%	大買/
2021/10/05	0	0.00	10	20.25	20.15	-10	6,770	-0.15%
2021/10/04	40	20.41	35	20.19	19.60	5	6,639	0.08%
2021/10/01	19	20.91	48	20.82	20.60	-29	6,478	-0.45%
2021/09/30	126	21.77	114	22.11	21.05	12	6,112	0.20%	大買/大賣/
2021/09/29	5	19.90	16	20.52	20.55	-11	5,329	-0.21%
2021/09/28	2.1	19.76	7	19.76	20.40	-4.9	5,262	-0.09%
2021/09/27	2	18.75	13	19.06	19.35	-11	4,844	-0.23%
2021/09/24	0	0.00	20	17.85	17.60	-20	4,608	-0.43%
2021/09/23	50	17.64	0	0.00	17.65	50	4,646	1.08%
2021/09/22	9	17.50	9	17.73	17.45	0	4,640	0.00%
2021/09/17	25	17.63	21	17.73	17.80	4	4,647	0.09%
2021/09/15	15	17.72	15	17.35	17.35	0	4,956	0.00%
2021/09/02	0	0.00	2	18.40	18.50	-2	5,890	-0.03%
2021/08/26	0	0.00	1	18.05	18.10	-1	5,938	-0.02%
2021/08/25	11	18.14	0	0.00	18.15	11	5,948	0.18%
2021/08/24	0	0.00	2	18.18	17.85	-2	5,960	-0.03%
2021/08/17	2	17.15	39	17.10	17.00	-37	5,925	-0.62%
2021/08/16	1	17.10	11	17.20	17.10	-10	5,928	-0.17%
2021/08/13	6	17.75	0	0.00	17.70	6	5,920	0.10%
2021/08/12	10	18.15	1	18.20	18.15	9	5,906	0.15%
2021/08/11	2	18.30	1	18.70	18.10	1	5,917	0.02%
2021/08/05	5	19.90	0	0.00	19.65	5	5,933	0.08%
2021/08/04	10	19.60	2	19.70	19.60	8	5,898	0.14%
2021/08/02	0	0.00	4	20.03	19.85	-4	5,937	-0.07%
2021/07/30	0	0.00	7	19.45	19.45	-7	5,940	-0.12%
2021/07/28	3	19.60	4	19.69	19.70	-1	5,930	-0.02%
2021/07/27	0	0.00	8	20.54	20.25	-8	5,949	-0.13%
2021/07/26	17	20.60	17	20.89	20.40	0	5,923	0.00%
2021/07/23	0	0.00	2	19.90	19.80	-2	5,654	-0.04%
2021/07/22	0	0.00	1	19.35	19.25	-1	5,629	-0.02%
2021/07/21	3	19.07	2	19.75	18.85	1	5,618	0.02%
2021/07/20	2	19.65	0	0.00	19.50	2	5,607	0.04%
2021/07/19	2	20.15	1	20.20	20.05	1	5,567	0.02%
2021/07/16	4	20.81	12	20.88	20.65	-8	5,637	-0.14%
2021/07/15	3	20.23	1	20.20	20.00	2	5,431	0.04%
2021/07/14	257	20.51	206	20.21	20.00	51	5,442	0.94%	大買/大賣/
2021/07/13	47	20.49	100	20.63	20.90	-53	5,386	-0.98%
2021/07/09	65	19.49	28	19.21	19.20	37	4,787	0.77%
2021/07/08	0	0.00	1	19.35	19.45	-1	4,946	-0.02%
2021/07/06	1	19.90	0	0.00	19.55	1	5,112	0.02%
2021/07/05	5	20.03	3	20.07	20.00	2	5,143	0.04%
2021/07/01	1	19.40	7	19.24	19.15	-6	4,957	-0.12%
2021/06/30	5	19.00	3	19.20	19.00	2	4,918	0.04%
2021/06/28	1	19.15	0	0.00	19.20	1	4,972	0.02%
2021/06/25	11	19.86	0	0.00	19.40	11	4,982	0.22%
2021/06/24	225	19.91	222	20.51	20.00	3	4,958	0.06%	大買/大賣/
2021/06/23	0	0.00	5	19.44	19.60	-5	4,706	-0.11%
2021/06/18	0	0.00	2	18.70	18.70	-2	4,978	-0.04%
2021/06/16	68	18.95	69	18.84	18.70	-1	5,292	-0.02%
2021/06/15	5	19.45	2	19.40	19.40	3	5,441	0.06%
2021/06/11	16	19.96	11	20.83	19.25	5	5,809	0.09%
2021/06/09	120	18.21	122	18.21	18.25	-2	5,276	-0.04%	大買/大賣/
2021/06/02	0	0.00	1	18.00	17.65	-1	5,742	-0.02%
2021/05/28	0	0.00	5	17.50	17.30	-5	5,821	-0.09%
2021/05/25	6	17.01	0	0.00	17.00	6	6,072	0.10%
2021/05/21	1	16.00	0	0.00	16.40	1	6,191	0.02%
2021/05/12	2.1	15.62	0	0.00	15.90	2.1	7,015	0.03%
2021/05/07	0	0.00	5	18.60	19.10	-5	7,090	-0.07%
2021/05/05	5	18.25	5	18.58	18.15	0	7,107	0.00%
2021/05/04	2.2	18.52	1	17.55	18.05	1.2	7,120	0.02%
2021/05/03	1.4	19.03	6	19.17	19.00	-4.6	7,104	-0.06%
2021/04/29	2	20.50	0	0.00	20.30	2	7,084	0.03%
2021/04/27	0	0.00	3	20.40	20.45	-3	7,284	-0.04%
2021/04/23	2	20.20	2	20.50	20.20	0	7,678	0.00%
2021/04/22	5	20.70	0	0.00	20.00	5	7,831	0.06%
2021/04/20	6	21.69	0	0.00	21.60	6	8,442	0.07%
2021/04/19	12	22.33	14	22.66	22.20	-2	8,758	-0.02%
2021/04/16	97	21.80	97	22.10	21.80	0	8,760	0.00%
2021/04/15	0	0.00	7	21.84	21.60	-7	8,747	-0.08%
2021/04/13	2	21.25	1	21.70	20.95	1	8,806	0.01%
2021/04/12	88	21.68	88	21.89	21.30	0	9,204	0.00%
2021/04/09	3	21.50	0	0.00	21.05	3	9,583	0.03%
2021/04/07	11	20.83	0	0.00	20.95	11	9,533	0.12%
2021/04/01	6	20.38	1	20.35	20.40	5	9,572	0.05%
2021/03/31	2	20.20	0	0.00	20.20	2	9,706	0.02%
2021/03/30	0	0.00	9	20.80	20.75	-9	9,703	-0.09%
2021/03/25	0	0.00	1	21.55	20.85	-1	10,754	-0.01%
2021/03/23	13	22.25	2	22.58	21.60	11	11,161	0.10%
2021/03/22	0	0.00	5	22.10	22.30	-5	10,896	-0.05%
2021/03/19	1	21.40	1	21.75	21.40	0	10,730	0.00%
2021/03/18	2	21.25	14	21.53	21.40	-12	10,726	-0.11%
2021/03/17	8	21.12	23.9	21.33	21.25	-15.9	10,571	-0.15%
2021/03/16	7	20.19	0	0.00	20.10	7	10,100	0.07%
2021/03/15	5	20.39	0	0.00	20.20	5	10,089	0.05%
2021/03/12	11	20.55	14	20.38	20.40	-3	10,068	-0.03%
2021/03/11	0	0.00	1	19.85	19.90	-1	10,073	-0.01%
2021/03/10	1	19.75	0	0.00	19.60	1	10,059	0.01%
2021/03/08	10	20.25	3	20.20	19.45	7	10,059	0.07%
2021/03/04	3	20.00	0	0.00	19.60	3	9,905	0.03%
2021/03/03	2	19.95	2	19.55	20.05	0	9,894	0.00%
2021/03/02	24	20.20	24	20.22	19.60	0	9,869	0.00%
2021/02/26	0	0.00	1	19.60	19.55	-1	9,731	-0.01%
2021/02/25	2	19.83	0	0.00	19.65	2	9,703	0.02%
2021/02/24	54	19.81	92	20.13	19.70	-38	9,750	-0.39%
2021/02/23	0	0.00	20	19.65	19.70	-20	9,642	-0.21%
2021/02/22	60	19.98	25	19.90	19.85	35	9,609	0.36%
2021/02/19	10	20.10	3	20.03	19.80	7	9,540	0.07%
2021/02/18	0	0.00	6	19.30	19.30	-6	9,254	-0.06%
2021/02/17	1	19.25	12	19.25	19.15	-11	9,199	-0.12%
2021/02/05	2	19.15	3	19.12	19.05	-1	9,172	-0.01%
2021/02/04	4	19.08	3	18.90	18.80	1	9,124	0.01%
2021/02/03	97	19.39	89.9	19.56	19.40	7.1	9,054	0.08%
2021/02/02	16	18.83	1	18.15	18.80	15	8,707	0.17%
2021/02/01	1	17.35	0	0.00	17.55	1	8,547	0.01%
2021/01/28	0	0.00	10	18.20	18.20	-10	8,457	-0.12%
2021/01/27	2	18.55	0	0.00	18.70	2	8,427	0.02%
2021/01/26	11	18.75	0	0.00	18.30	11	8,375	0.13%
2021/01/25	1	18.70	0	0.00	18.60	1	8,325	0.01%
2021/01/20	3	19.30	1	19.20	19.15	2	8,075	0.02%
2021/01/19	202	20.42	220	20.76	20.50	-18	7,888	-0.23%	大買/大賣/
2021/01/18	0	0.00	4	20.33	19.95	-4	7,524	-0.05%
2021/01/15	11	20.43	1	20.45	20.00	10	7,421	0.13%
2021/01/14	25	20.62	42	20.95	20.55	-17	7,224	-0.24%
2021/01/13	25	20.84	17	20.59	20.45	8	6,862	0.12%
2021/01/12	116	19.38	117	19.43	19.80	-1	6,362	-0.02%	大買/大賣/
2021/01/11	116	18.95	128	19.25	19.40	-12	5,948	-0.20%	大買/大賣/
2021/01/08	10	18.25	16	18.32	18.25	-6	5,729	-0.10%
2021/01/07	9	19.42	10	19.28	18.95	-1	5,633	-0.02%
2021/01/06	20	19.65	33	20.00	19.10	-13	5,543	-0.23%
2021/01/05	36	20.00	18	20.04	19.85	18	5,189	0.35%
2021/01/04	4	19.10	18	19.84	19.90	-14	4,674	-0.30%
2020/12/31	0	0.00	1	18.10	18.10	-1	4,130	-0.02%
2020/12/29	2	18.15	10	18.00	18.00	-8	4,015	-0.20%
2020/12/28	129	18.19	98	18.10	18.05	31	3,955	0.78%	大買/
2020/12/25	179	18.24	179	18.37	18.25	0	3,868	0.00%	大買/大賣/
2020/12/24	41	17.80	31	17.97	17.85	10	3,685	0.27%
2020/12/23	60	17.96	70	18.04	17.60	-10	3,600	-0.28%
2020/12/22	33	18.48	21	18.36	17.50	12	3,445	0.35%
2020/12/21	355	18.21	389	18.35	18.60	-34	3,207	-1.06%	大買/大賣/
2020/12/18	115	17.53	159	17.77	17.90	-44	2,442	-1.80%	大買/大賣/
2020/12/17	77	16.24	73	16.30	16.30	4	1,906	0.21%
2020/12/14	0	0.00	20	16.65	16.65	-20	1,819	-1.10%
2020/12/11	13	16.40	3	16.38	16.15	10	1,686	0.59%
2020/12/10	0	0.00	21	16.20	16.05	-21	1,636	-1.28%
2020/12/09	10	16.30	9	16.30	16.30	1	1,597	0.06%
2020/12/07	20	16.71	9	16.71	16.70	11	1,556	0.71%
2020/12/04	16	15.81	8	15.90	15.95	8	1,311	0.61%
2020/12/03	0	0.00	3	15.65	15.60	-3	1,294	-0.23%
2020/12/02	2	15.75	0	0.00	15.70	2	1,399	0.14%
2020/12/01	20	15.80	25	15.86	15.85	-5	1,402	-0.36%
2020/11/30	10	15.55	14	15.58	15.55	-4	1,365	-0.29%
2020/11/27	68	15.68	39	15.51	15.45	29	1,361	2.13%
2020/11/26	169	15.44	144	15.42	15.45	25	1,344	1.86%	大買/大賣/
2020/11/25	2	15.25	16	15.15	15.15	-14	1,298	-1.08%
2020/11/24	50	15.60	30	15.42	15.25	20	1,291	1.55%
2020/11/23	201	15.64	195	15.74	15.50	6	1,399	0.43%	大買/大賣/
2020/11/20	2	15.15	10	15.10	15.10	-8	1,300	-0.62%
2020/11/19	21	15.20	11	15.10	15.10	10	1,315	0.76%
2020/11/18	144	15.00	114	15.17	15.05	30	1,329	2.26%	大買/大賣/
2020/11/17	50	14.85	50	14.85	14.90	0	1,296	0.00%
2020/11/13	1	14.75	1	14.75	14.75	0	1,318	0.00%
2020/11/09	0	0.00	1	14.30	14.20	-1	1,291	-0.08%
2020/10/30	5	14.00	0	0.00	14.00	5	1,391	0.36%
2020/10/27	1	14.55	0	0.00	14.40	1	1,429	0.07%
2020/10/26	0	0.00	1	14.60	14.60	-1	1,445	-0.07%
2020/10/23	1	14.40	0	0.00	14.55	1	1,445	0.07%
2020/10/22	0	0.00	55	14.30	14.30	-55	1,473	-3.73%
2020/10/21	0	0.00	10	14.45	14.45	-10	1,489	-0.67%
2020/10/20	1	14.35	0	0.00	14.35	1	1,487	0.07%
2020/10/19	0	0.00	15	14.18	14.25	-15	1,528	-0.98%
2020/10/16	80	14.28	0	0.00	13.95	80	1,587	5.04%
2020/10/13	0	0.00	3	14.15	14.10	-3	1,592	-0.19%
2020/10/06	0	0.00	5	14.35	14.35	-5	1,638	-0.31%
2020/10/05	5	14.15	0	0.00	14.10	5	1,661	0.30%
2020/09/28	0	0.00	5	14.20	14.20	-5	1,762	-0.28%
2020/09/24	5	14.27	0	0.00	14.15	5	1,834	0.27%
2020/09/17	5	15.20	0	0.00	15.25	5	2,642	0.19%
2020/09/07	70	16.13	74	16.18	15.60	-4	2,641	-0.15%
2020/09/04	3	15.25	0	0.00	15.55	3	2,539	0.12%
2020/08/31	0	0.00	3	15.15	15.15	-3	2,471	-0.12%
2020/08/28	2	15.08	2	15.25	15.10	0	2,486	0.00%
2020/08/27	75	15.45	73	15.43	15.20	2	2,491	0.08%
2020/08/26	0	0.00	6	15.00	15.05	-6	2,357	-0.25%
2020/08/24	0	0.00	10	14.59	14.70	-10	2,330	-0.43%
2020/08/19	5	15.15	0	0.00	15.00	5	2,310	0.22%
2020/08/18	1	15.15	0	0.00	15.20	1	2,301	0.04%
2020/08/12	9	14.88	19	14.93	15.00	-10	2,301	-0.43%
2020/08/11	1	15.05	0	0.00	14.80	1	2,282	0.04%
2020/08/10	3	15.05	0	0.00	15.05	3	2,282	0.13%
2020/08/06	2	15.25	0	0.00	15.20	2	2,372	0.08%
2020/08/05	0	0.00	0	16.20	15.20	0	2,386	0.00%
2020/08/04	0	0.00	2	15.20	15.15	-2	2,416	-0.08%
2020/08/03	2	15.00	2	15.20	15.00	0	2,404	0.00%
2020/07/31	0	0.00	1	15.10	15.10	-1	2,411	-0.04%
2020/07/29	0	0.00	1	14.95	14.85	-1	2,403	-0.04%
2020/07/28	6	15.01	5	15.42	14.75	1	2,417	0.04%
2020/07/27	5	14.70	0	0.00	14.70	5	2,406	0.21%
2020/07/24	2	15.30	0	0.00	15.10	2	2,424	0.08%
2020/07/23	2	15.55	2	15.80	15.40	0	2,530	0.00%
2020/07/22	64	15.63	66	15.69	15.55	-2	2,508	-0.08%
2020/07/21	3	15.17	0	0.00	15.15	3	2,446	0.12%
2020/07/20	0	0.00	2	15.10	15.10	-2	2,494	-0.08%
2020/07/17	2	15.00	0	0.00	14.95	2	2,497	0.08%
2020/07/16	0	0.00	5	15.30	15.25	-5	2,511	-0.20%
2020/07/15	5	15.50	0	0.00	15.15	5	2,548	0.20%
2020/07/14	0	0.00	12	15.57	15.40	-12	2,550	-0.47%
2020/07/13	1	15.80	0	0.00	15.65	1	2,543	0.04%
2020/07/10	7	15.60	0	0.00	15.50	7	2,543	0.28%
2020/07/09	4	16.28	0	0.00	16.10	4	2,538	0.16%
2020/07/08	11	16.15	5	16.31	16.25	6	2,514	0.24%
2020/07/06	0	0.00	1	16.35	16.45	-1	2,466	-0.04%
2020/07/03	5	16.20	5	16.35	16.35	0	2,481	0.00%
2020/07/02	1	16.40	1	16.35	16.35	0	2,474	0.00%
2020/07/01	13	17.60	13	17.35	16.90	0	2,384	0.00%
2020/06/30	123	15.25	204	15.36	16.30	-81	1,962	-4.13%	大買/大賣/
2020/06/22	0	0.00	5	14.70	14.65	-5	1,654	-0.30%
2020/06/19	5	14.65	0	0.00	14.60	5	1,677	0.30%
2020/06/18	3	14.60	3	14.65	14.65	0	1,679	0.00%
2020/06/17	1	14.50	0	0.00	14.45	1	1,671	0.06%
2020/06/08	0	0.00	5.2	15.00	15.00	-5.2	1,831	-0.28%
2020/05/28	2	15.00	2	14.90	14.55	0	1,927	0.00%
2020/05/27	3	14.65	33	14.62	14.60	-30	1,920	-1.56%
2020/05/26	0	0.00	1	14.55	14.60	-1	1,928	-0.05%
2020/05/25	0	0.00	1	14.45	14.45	-1	1,925	-0.05%
2020/05/22	10	14.75	0	0.00	14.55	10	1,926	0.52%
2020/05/19	0	0.00	20	14.75	14.60	-20	1,899	-1.05%
2020/05/12	10	15.38	0	0.00	15.20	10	1,798	0.56%
2020/05/11	38	15.22	0	0.00	15.35	38	1,763	2.15%
2020/05/08	10	14.85	2	14.90	14.85	8	1,719	0.47%
2020/05/04	0	0.00	50	14.63	15.00	-50	1,712	-2.92%
2020/04/30	2	15.00	0	0.00	14.90	2	1,726	0.12%
2020/04/29	1	14.85	0	0.00	14.90	1	1,722	0.06%
2020/04/28	10	14.40	15	14.67	14.80	-5	1,710	-0.29%
2020/04/27	2	13.90	0	0.00	14.00	2	1,623	0.12%
2020/04/24	1	13.75	1	13.85	13.65	0	1,614	0.00%
2020/04/23	31	13.70	48	13.74	13.75	-17	1,618	-1.05%
2020/04/22	3	12.80	3	13.20	13.20	0	1,629	0.00%
2020/04/21	2	13.25	0	0.00	12.90	2	1,618	0.12%
2020/04/20	1	14.00	1	13.95	13.75	0	1,598	0.00%
2020/04/16	0	0.00	2	13.45	13.50	-2	1,539	-0.13%
2020/04/15	30	13.53	0	0.00	13.50	30	1,544	1.94%
2020/04/10	3	13.05	2	13.05	13.05	1	1,569	0.06%
2020/04/09	14	13.16	0	0.00	13.10	14	1,608	0.87%
2020/04/08	50	13.14	38	13.27	13.35	12	1,598	0.75%
2020/04/07	5	12.40	0	0.00	12.85	5	1,548	0.32%
2020/03/31	2	12.05	0	0.00	11.85	2	1,540	0.13%
2020/03/27	0	0.00	10	12.33	11.95	-10	1,698	-0.59%
2020/03/26	0	0.00	10	12.00	12.20	-10	1,689	-0.59%
2020/03/25	25	12.36	0	0.00	12.10	25	1,698	1.47%
2020/03/23	0	0.00	5	10.90	11.20	-5	1,680	-0.30%
2020/03/20	5	10.70	0	0.00	11.20	5	1,685	0.30%
2020/03/16	0	0.00	10	13.15	12.25	-10	1,654	-0.60%
2020/03/13	10	12.73	1	13.10	13.05	9	1,652	0.54%
2020/03/12	2	14.10	1	14.30	14.00	1	1,630	0.06%
2020/03/11	2	14.93	4	15.50	14.60	-2	1,604	-0.12%
2020/03/10	2	14.00	0	0.00	14.40	2	1,505	0.13%
2020/03/06	2	14.90	0	0.00	14.80	2	1,479	0.14%
2020/03/05	55	15.25	0	0.00	15.10	55	1,509	3.64%
2020/03/02	2	14.00	2	15.05	14.90	0	1,568	0.00%
2020/02/27	0	0.00	1	14.95	14.65	-1	1,555	-0.06%
2020/02/20	2	15.85	0	0.00	15.85	2	1,788	0.11%
2020/02/03	0	0.00	2	14.15	14.85	-2	2,856	-0.07%
2020/01/31	11	15.78	1	15.40	15.50	10	2,843	0.35%
2020/01/30	0	0.00	70	16.01	15.80	-70	2,880	-2.43%
2020/01/17	0	0.00	2	17.85	17.70	-2	2,879	-0.07%
2020/01/16	63	17.65	34	17.94	17.90	29	2,890	1.00%
2020/01/14	1	17.40	1	17.40	17.40	0	3,014	0.00%
2020/01/13	2	17.30	1	17.25	17.30	1	3,031	0.03%
2020/01/10	3	17.18	0	0.00	17.15	3	3,083	0.10%
2020/01/07	25	17.53	55	17.55	17.55	-30	3,258	-0.92%
2019/12/31	5	18.35	0	0.00	18.30	5	3,330	0.15%
2019/12/30	0	0.00	2	18.40	18.40	-2	3,353	-0.06%
2019/12/27	0	0.00	3	18.35	18.35	-3	3,436	-0.09%
2019/12/26	5	18.35	0	0.00	18.30	5	3,522	0.14%
2019/12/25	52	18.42	58	18.65	18.45	-6	3,685	-0.16%
2019/12/24	40	17.86	0	0.00	17.80	40	3,695	1.08%
2019/12/19	1	18.20	0	0.00	18.30	1	5,797	0.02%
2019/12/16	3	18.20	3	18.25	18.20	0	5,758	0.00%
2019/12/13	10	17.93	1	18.15	17.75	9	5,712	0.16%
2019/12/12	1	18.05	0	0.00	18.10	1	5,703	0.02%
2019/12/11	20	18.40	20	18.40	18.30	0	5,699	0.00%
2019/12/10	14	18.55	14	18.45	18.40	0	5,721	0.00%
2019/12/05	0	0.00	3	18.15	18.10	-3	5,676	-0.05%
2019/12/03	0	0.00	5	18.05	18.10	-5	5,680	-0.09%
2019/12/02	2	17.70	0	0.00	17.80	2	5,714	0.03%
2019/11/28	3	18.60	0	0.00	18.45	3	5,710	0.05%
2019/11/27	3	18.95	1	18.65	18.65	2	5,695	0.04%
2019/11/26	0	0.00	5	18.55	18.55	-5	5,662	-0.09%
2019/11/25	10	18.70	10	19.10	18.70	0	5,642	0.00%
2019/11/22	1	19.05	0	0.00	19.05	1	5,606	0.02%
2019/11/21	0	0.00	9	18.57	18.50	-9	5,527	-0.16%
2019/11/20	0	0.00	2	18.45	18.40	-2	5,508	-0.04%
2019/11/19	2	18.50	10	18.45	18.65	-8	5,477	-0.15%
2019/11/18	42	19.11	35	19.17	18.90	7	5,440	0.13%
2019/11/15	31	18.71	7	18.60	18.60	24	5,005	0.48%
2019/11/14	8	18.41	12	18.55	19.00	-4	4,816	-0.08%
2019/11/12	0	0.00	1	17.25	17.45	-1	4,534	-0.02%
2019/11/11	1	17.30	7	17.13	17.05	-6	4,518	-0.13%
2019/11/08	22	18.06	6	18.15	18.15	16	4,478	0.36%
2019/11/07	15	17.90	0	0.00	17.90	15	4,459	0.34%
2019/11/06	10	18.05	0	0.00	18.05	10	4,448	0.22%
2019/11/05	2	18.43	0	0.00	18.30	2	4,433	0.05%
2019/11/01	6	18.50	7	18.47	18.65	-1	4,386	-0.02%
2019/10/29	41	18.56	44	18.70	18.15	-3	4,289	-0.07%
2019/10/28	6	18.23	0	0.00	18.15	6	4,241	0.14%
2019/10/25	2	18.33	0	0.00	18.15	2	4,234	0.05%
2019/10/24	0	0.00	2	18.45	18.50	-2	4,219	-0.05%
2019/10/22	24	18.83	5	18.73	18.55	19	4,186	0.45%
2019/10/21	20	18.60	0	0.00	18.25	20	4,079	0.49%
2019/10/18	1	18.35	2	18.55	18.35	-1	4,065	-0.02%
2019/10/17	2	17.70	5	18.39	18.60	-3	4,066	-0.07%
2019/10/15	0	0.00	10	17.70	17.50	-10	3,894	-0.26%
2019/10/14	11	17.94	0	0.00	17.90	11	3,870	0.28%
2019/10/09	1	18.40	12	17.88	17.80	-11	3,873	-0.28%
2019/10/08	1	17.75	0	0.00	17.70	1	3,840	0.03%
2019/10/07	30	18.25	20	18.08	18.05	10	3,817	0.26%
2019/10/03	6	18.46	4	18.38	18.10	2	3,756	0.05%
2019/10/02	5	18.00	20	18.18	18.30	-15	3,671	-0.41%
2019/10/01	1	18.60	11	18.67	18.40	-10	3,577	-0.28%
2019/09/27	4	18.54	11	18.25	18.30	-7	3,412	-0.21%
2019/09/26	86	19.39	67	19.34	19.15	19	3,233	0.59%
2019/09/25	251	18.36	279	18.39	19.25	-28	2,502	-1.12%	大買/大賣/
2019/09/24	18	17.18	26	17.26	17.50	-8	1,262	-0.63%
2019/09/20	0	0.00	3	15.95	16.00	-3	1,110	-0.27%
2019/09/18	0	0.00	5	15.75	15.75	-5	1,108	-0.45%
2019/09/17	5	15.70	0	0.00	15.60	5	1,108	0.45%
2019/09/12	0	0.00	10	16.13	16.10	-10	1,099	-0.91%
2019/09/11	5	15.70	5	15.75	15.85	0	1,061	0.00%
2019/09/10	5	15.60	0	0.00	15.60	5	1,059	0.47%
2019/09/06	6	15.92	2	15.85	15.80	4	1,046	0.38%
2019/09/05	15	15.98	10	15.85	15.85	5	1,048	0.48%
2019/09/04	3	16.03	0	0.00	15.90	3	1,034	0.29%
2019/09/03	7	16.04	8	16.01	15.95	-1	1,030	-0.10%
2019/08/30	0	0.00	1	15.45	15.40	-1	1,007	-0.10%
2019/08/27	1	15.35	0	0.00	15.30	1	1,018	0.10%
2019/08/23	0	0.00	1	15.25	15.30	-1	1,011	-0.10%
2019/08/21	1	15.20	1	15.20	15.20	0	990	0.00%
2019/08/16	1	14.40	0	0.00	14.50	1	949	0.11%
2019/08/05	1	14.80	0	0.00	14.70	1	1,053	0.09%
2019/07/31	3	15.95	0	0.00	16.00	3	1,052	0.29%
2019/07/26	0	0.00	10	16.25	16.20	-10	1,056	-0.95%
2019/07/25	10	16.20	0	0.00	16.20	10	1,055	0.95%
2019/07/22	1	15.85	5	15.80	15.70	-4	1,002	-0.40%
2019/07/19	1	15.95	5	15.89	15.75	-4	1,003	-0.40%
2019/07/17	2	15.80	0	0.00	15.75	2	964	0.21%
2019/07/15	10	15.71	0	0.00	15.85	10	996	1.00%
2019/07/04	1	15.40	1	15.30	15.30	0	1,519	0.00%
2019/07/02	0	0.00	6	15.20	15.30	-6	1,532	-0.39%
2019/06/21	6	15.28	0	0.00	15.15	6	1,884	0.32%
2019/06/06	1	14.95	1	14.70	14.70	0	2,066	0.00%
2019/06/05	11	14.95	1	14.85	14.85	10	2,068	0.48%
2019/05/17	0	0.00	2	14.10	14.20	-2	2,072	-0.10%
2019/05/15	2	14.75	0	0.00	14.55	2	2,070	0.10%
2019/05/08	1	16.00	0	0.00	15.90	1	2,109	0.05%
2019/05/03	0	0.00	2	16.60	16.65	-2	2,101	-0.10%
2019/05/02	2	16.60	0	0.00	16.65	2	2,094	0.10%
2019/04/22	10	17.30	1	17.35	17.30	9	2,035	0.44%
2019/04/17	5	17.88	8	17.90	17.70	-3	1,896	-0.16%
2019/04/16	20	17.35	49	17.72	18.20	-29	1,729	-1.68%
2019/04/15	3	16.50	0	0.00	16.55	3	1,445	0.21%
2019/04/03	2	16.90	0	0.00	16.65	2	1,392	0.14%
2019/04/02	52	17.20	60	17.21	17.10	-8	1,350	-0.59%
2019/04/01	10	16.60	1	16.65	16.50	9	1,202	0.75%
2019/03/28	1	16.40	5	16.50	16.35	-4	1,183	-0.34%
2019/03/22	1	16.10	0	0.00	15.85	1	1,150	0.09%
2019/03/21	2	16.55	3	16.80	16.30	-1	1,144	-0.09%
2019/03/20	10	15.80	0	0.00	16.15	10	1,067	0.94%
2019/03/06	20	15.92	0	0.00	15.95	20	1,490	1.34%
2019/02/26	0	0.00	1	15.75	15.65	-1	1,524	-0.07%
2019/02/25	0	0.00	5	15.85	15.85	-5	1,540	-0.32%
2019/02/22	5	15.65	5	15.85	15.60	0	1,559	0.00%
2019/02/20	40	15.99	30	16.03	15.90	10	1,544	0.65%
2019/01/10	0	0.00	5	15.42	15.25	-5	1,429	-0.35%
2019/01/09	20	15.32	15	15.40	15.40	5	1,435	0.35%
2019/01/03	1	15.40	0	0.00	15.05	1	1,443	0.07%
2018/12/24	0	0.00	0	16.00	16.00	0	1,416	0.00%
2018/12/21	0	0.00	1	15.40	15.80	-1	1,406	-0.07%
2018/12/19	16	16.54	25	16.56	16.05	-9	1,357	-0.66%
2018/12/18	4	15.85	0	0.00	15.85	4	1,298	0.31%
2018/12/17	1	16.20	8	16.39	16.20	-7	1,293	-0.54%
2018/12/14	10	16.25	11	16.29	16.15	-1	1,276	-0.08%
2018/12/13	5	16.70	0	0.00	16.55	5	1,252	0.40%
2018/12/12	11	17.17	1	17.10	16.70	10	1,227	0.81%
2018/12/11	7	16.30	7	16.35	16.50	0	1,092	0.00%
2018/12/06	0	0.00	1	16.20	15.95	-1	993	-0.10%
2018/12/05	1	16.70	0	0.00	16.55	1	945	0.11%
2018/12/03	2	14.48	1	14.60	14.70	1	703	0.14%
2018/11/21	0	0.00	1	13.90	13.90	-1	595	-0.17%
2018/11/13	5	12.45	0	0.00	12.50	5	524	0.95%
2018/10/31	1	12.15	0	0.00	12.20	1	547	0.18%
2018/10/11	0	0.00	1	12.60	12.60	-1	490	-0.20%
2018/09/28	0	0.00	2	15.45	15.35	-2	519	-0.38%
2018/09/21	0	0.00	2	15.15	15.50	-2	530	-0.38%
2018/09/20	5	15.35	3	15.25	15.10	2	537	0.37%
2018/09/14	2	15.50	0	0.00	15.35	2	597	0.33%
2018/09/13	1	14.90	1	15.20	15.25	0	603	0.00%
2018/08/30	0	0.00	2	16.85	16.75	-2	833	-0.24%
2018/08/28	0	0.00	1	16.85	16.80	-1	858	-0.12%
2018/08/27	3	16.85	0	0.00	16.85	3	895	0.34%
2018/07/31	0	0.00	5	17.85	17.75	-5	1,493	-0.33%
2018/07/30	10	17.88	5	17.75	17.75	5	1,492	0.33%
2018/07/18	0	0.00	2	18.30	18.15	-2	1,495	-0.13%
2018/07/17	0	0.00	20	17.95	18.00	-20	1,488	-1.34%
2018/07/13	33	18.31	11	18.20	18.15	22	1,492	1.47%
2018/06/27	1	18.20	0	0.00	18.20	1	1,451	0.07%
2018/06/15	5	18.50	0	0.00	18.50	5	1,415	0.35%
2018/05/30	0	0.00	1	19.60	19.80	-1	1,287	-0.08%
2018/05/28	0	0.00	2	19.10	19.10	-2	1,158	-0.17%
2018/05/25	2	18.45	4	18.50	19.25	-2	1,132	-0.18%
2018/05/17	2	18.60	0	0.00	19.05	2	1,073	0.19%
2018/05/15	0	0.00	2	18.35	18.20	-2	946	-0.21%
2018/05/14	0	0.00	5	18.14	18.50	-5	998	-0.50%
2018/05/07	0	0.00	1	17.35	17.25	-1	1,097	-0.09%
2018/04/26	1	17.45	0	0.00	17.25	1	1,217	0.08%
2018/04/23	0	0.00	15	17.90	17.85	-15	1,288	-1.16%
2018/04/19	1	17.80	1	18.05	18.10	0	1,386	0.00%
2018/04/18	2	17.90	0	0.00	17.65	2	1,397	0.14%
2018/04/17	1	17.65	0	0.00	17.70	1	1,418	0.07%
2018/04/12	37	18.10	34	18.10	18.15	3	1,542	0.19%
2018/04/10	1	18.15	0	0.00	18.20	1	2,054	0.05%
2018/04/02	2	18.80	0	0.00	18.65	2	2,091	0.10%
2018/03/30	0	0.00	4	18.65	18.60	-4	2,087	-0.19%
2018/03/29	1	18.90	0	0.00	18.60	1	2,085	0.05%
2018/03/28	10	19.23	14	19.17	19.10	-4	2,073	-0.19%
2018/03/23	3	18.23	0	0.00	18.20	3	2,002	0.15%
2018/03/20	0	0.00	5	19.00	19.00	-5	1,970	-0.25%
2018/03/13	1	19.55	3	19.78	19.50	-2	1,944	-0.10%
2018/03/09	33	19.69	32	19.72	19.80	1	1,918	0.05%
2018/03/07	0	0.00	10	18.88	18.90	-10	1,820	-0.55%
2018/03/05	5	19.05	0	0.00	18.95	5	1,826	0.27%
2018/03/02	5	19.00	0	0.00	19.00	5	1,823	0.27%
2018/02/26	1	18.90	0	0.00	18.90	1	1,819	0.05%
2018/02/23	0	0.00	3	19.07	19.00	-3	1,820	-0.16%
2018/02/07	3	18.83	0	0.00	18.70	3	1,881	0.16%
2018/02/06	6	18.75	5	19.19	18.35	1	1,866	0.05%
2018/02/05	0	0.00	2	19.70	19.90	-2	1,804	-0.11%
2018/02/01	2	19.75	1	19.70	19.50	1	1,775	0.06%
2018/01/31	1	19.55	2	20.05	20.15	-1	1,733	-0.06%
2018/01/26	2	19.00	0	0.00	18.95	2	1,668	0.12%
2018/01/22	0	0.00	5	19.86	19.85	-5	1,624	-0.31%
2018/01/16	9	20.83	0	0.00	20.30	9	1,531	0.59%
2018/01/12	1	20.30	0	0.00	20.25	1	1,447	0.07%
2018/01/09	1	20.25	0	0.00	20.15	1	1,400	0.07%
2018/01/08	1	20.55	1	21.25	20.55	0	1,367	0.00%
2018/01/05	14	21.24	3	21.00	21.00	11	1,307	0.84%
2018/01/04	8	20.09	13	20.57	21.05	-5	1,162	-0.43%
2018/01/03	91	19.02	91	19.01	19.45	0	785	0.00%