裕隆 (2201)-玉山-桃園券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
731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

裕隆 (2201)籌碼相關－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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	16	67.56	2	68.20	67.50	14	4,348	0.32%
2024/04/23	1	68.60	1	67.50	67.50	0	4,493	0.00%
2024/04/22	1	67.40	1	67.20	67.80	0	4,508	0.00%
2024/04/19	4.1	67.48	3	67.17	66.90	1.1	4,450	0.02%
2024/04/18	6	67.02	3.2	69.49	69.30	2.8	4,372	0.06%
2024/04/17	2	67.80	4	67.88	67.40	-2	4,297	-0.05%
2024/04/16	5	67.92	2.1	67.36	67.40	2.9	4,327	0.07%
2024/04/15	1	68.50	1	69.40	69.30	0	4,331	0.00%
2024/04/12	2	69.15	7	69.19	69.00	-5	4,315	-0.12%
2024/04/11	0	0.00	11	69.32	69.30	-11	4,321	-0.25%
2024/04/10	1.1	69.21	0.2	69.60	69.90	0.9	4,333	0.02%
2024/04/09	2.2	69.80	3	69.23	69.10	-0.8	4,375	-0.02%
2024/04/08	17	68.90	1	70.00	70.00	16	4,361	0.37%
2024/04/03	10.1	66.75	23.3	66.66	66.70	-13.2	4,271	-0.31%
2024/04/02	7	68.97	5	67.90	67.80	2	4,291	0.05%
2024/04/01	1	68.60	1	68.30	68.30	0	4,275	0.00%
2024/03/29	2	68.35	1	68.10	68.10	1	4,301	0.02%
2024/03/28	0	0.00	2	68.25	68.20	-2	4,347	-0.05%
2024/03/27	1.1	67.50	5	67.30	67.30	-3.9	4,480	-0.09%
2024/03/26	3	67.57	1	67.10	67.10	2	4,634	0.04%
2024/03/25	4	68.45	14	68.28	68.10	-10	4,637	-0.22%
2024/03/22	9	68.06	5.1	68.17	68.30	3.9	4,690	0.08%
2024/03/21	1	68.00	1	67.90	67.80	0	4,792	0.00%
2024/03/20	8.1	67.91	3	68.60	67.70	5.1	4,949	0.10%
2024/03/19	5	68.64	2	68.55	68.30	3	4,983	0.06%
2024/03/18	5	69.60	15	69.39	69.50	-10	5,136	-0.19%
2024/03/15	6	69.32	23	69.36	68.50	-17	5,158	-0.33%
2024/03/14	2	70.00	2	70.20	69.80	0	5,161	0.00%
2024/03/13	4	70.60	8	70.51	69.70	-4	5,145	-0.08%
2024/03/12	22.1	72.13	23.3	70.23	71.90	-1.2	5,096	-0.02%
2024/03/11	16.1	67.12	2.1	67.43	67.60	14	4,959	0.28%
2024/03/08	18.1	67.63	11	67.20	67.10	7.1	4,948	0.14%
2024/03/07	37	69.26	3	68.93	68.90	34	4,864	0.70%
2024/03/06	3	70.43	1	71.20	70.10	2	4,820	0.04%
2024/03/05	1	70.60	1	70.40	70.40	0	4,945	0.00%
2024/03/04	2	70.70	4	70.88	70.80	-2	4,943	-0.04%
2024/03/01	0	0.00	3	71.13	70.70	-3	4,936	-0.06%
2024/02/29	8.1	69.95	5	69.40	70.70	3.1	4,946	0.06%
2024/02/27	3.1	69.99	0.2	69.80	69.40	2.9	4,902	0.06%
2024/02/26	3.1	70.63	9.2	70.54	70.60	-6.2	4,906	-0.13%
2024/02/23	7	71.94	9.5	71.45	71.20	-2.5	4,978	-0.05%
2024/02/22	3	70.70	3	70.67	70.90	0	5,036	0.00%
2024/02/21	1	71.00	3	71.27	70.80	-2	5,195	-0.04%
2024/02/20	7.5	71.39	1	71.40	70.90	6.5	5,293	0.12%
2024/02/19	54	71.51	4.1	71.83	72.20	49.9	5,303	0.94%
2024/02/16	3	69.83	1	69.90	69.90	2	5,334	0.04%
2024/02/15	1.1	69.20	10	68.80	68.70	-8.9	5,342	-0.17%
2024/02/05	0	0.00	2	69.10	69.30	-2	5,354	-0.04%
2024/02/02	3.1	70.08	3	69.73	69.10	0.1	5,451	0.00%
2024/02/01	6	70.48	0	0.00	70.70	6	5,480	0.11%
2024/01/31	2	69.05	0	0.00	69.50	2	5,501	0.04%
2024/01/30	0.1	70.00	0	0.00	69.60	0.1	5,522	0.00%
2024/01/29	2	70.00	3.2	70.03	69.80	-1.2	5,541	-0.02%
2024/01/26	0	0.00	34	69.69	69.80	-34	5,599	-0.61%
2024/01/25	4.1	69.83	1	69.70	69.70	3.1	5,675	0.05%
2024/01/24	12	70.74	6	70.62	70.80	6	5,723	0.10%
2024/01/23	2	68.95	2	69.40	69.60	0	5,865	0.00%
2024/01/22	16	68.73	1	68.60	68.60	15	5,904	0.25%
2024/01/19	1	68.60	1	68.80	69.10	0	6,009	0.00%
2024/01/18	4.1	67.78	20.3	67.61	68.50	-16.2	6,091	-0.27%
2024/01/17	8.2	68.61	2	69.70	67.70	6.2	6,163	0.10%
2024/01/16	3.3	70.26	2	69.85	69.80	1.3	6,113	0.02%
2024/01/15	2	70.75	1.3	71.14	70.90	0.8	6,215	0.01%
2024/01/12	15	70.95	1	70.40	70.70	14	6,435	0.22%
2024/01/11	12	70.63	0	0.00	70.70	12	6,557	0.18%
2024/01/10	6.4	70.00	20	70.28	70.20	-13.6	6,941	-0.20%
2024/01/09	10.1	71.39	5	71.44	70.90	5.1	7,154	0.07%
2024/01/05	7.1	72.47	1	72.30	72.40	6.1	8,913	0.07%
2024/01/04	6	73.02	3	72.60	72.60	3	9,230	0.03%
2024/01/03	23	73.28	28	74.07	73.10	-5	9,285	-0.05%
2024/01/02	2	75.00	10	74.50	74.80	-8	9,265	-0.09%
2023/12/29	0	0.00	3	74.87	74.80	-3	9,295	-0.03%
2023/12/28	33	73.89	2	74.35	74.60	31	9,415	0.33%
2023/12/27	2	73.30	8	73.10	73.30	-6	9,442	-0.06%
2023/12/26	1.1	72.74	0	0.00	72.70	1.1	9,545	0.01%
2023/12/25	14	72.71	0	0.00	72.80	14	9,755	0.14%
2023/12/22	6.1	72.53	1	74.50	72.20	5.1	9,944	0.05%
2023/12/21	24.1	72.76	12	72.59	72.70	12.1	9,849	0.12%
2023/12/20	7	74.41	7.2	74.30	74.10	-0.2	9,898	0.00%
2023/12/19	8.2	73.94	16.9	74.14	74.00	-8.7	9,935	-0.09%
2023/12/18	17.2	74.59	54	75.02	74.40	-36.8	9,995	-0.37%
2023/12/15	19	76.29	10	76.90	75.50	9	10,188	0.09%
2023/12/14	0	0.00	6	76.98	77.30	-6	10,213	-0.06%
2023/12/13	8	76.24	10	77.40	76.00	-2	10,171	-0.02%
2023/12/12	0	0.00	30	78.50	77.80	-30	10,053	-0.30%
2023/12/11	0.1	77.40	1	77.40	78.00	-0.9	10,108	-0.01%
2023/12/08	2	77.65	1	77.70	77.20	1	10,156	0.01%
2023/12/06	4	77.65	3	78.03	77.80	1	10,240	0.01%
2023/12/05	1	76.70	0.6	76.90	77.00	0.4	10,270	0.00%
2023/12/04	2	76.80	0	0.00	76.50	2	10,336	0.02%
2023/12/01	0	0.00	0.1	77.20	77.10	-0.1	10,458	0.00%
2023/11/30	10	76.63	0	0.00	76.90	10	10,662	0.09%
2023/11/29	1	77.90	0	0.00	77.90	1	11,171	0.01%
2023/11/28	0	0.00	3	78.10	78.40	-3	11,565	-0.03%
2023/11/27	19	77.67	5	77.28	77.10	14	11,759	0.12%
2023/11/24	3	78.57	5	78.34	78.50	-2	12,164	-0.02%
2023/11/22	43	77.79	0	0.00	77.70	43	12,453	0.35%
2023/11/21	15	79.05	48.1	79.07	79.00	-33.1	12,370	-0.27%
2023/11/20	50	78.16	7	77.97	78.00	43	12,279	0.35%
2023/11/17	6	80.10	21.1	80.09	80.20	-15.1	12,116	-0.12%
2023/11/16	10	79.10	11	79.00	79.10	-1	12,025	-0.01%
2023/11/15	29	79.07	27.2	79.76	78.50	1.9	11,968	0.02%
2023/11/14	12	77.30	3	77.77	77.90	9	11,858	0.08%
2023/11/13	2	77.25	0.2	77.30	77.60	1.8	11,869	0.02%
2023/11/10	19.1	77.42	0	0.00	77.10	19.1	11,883	0.16%
2023/11/09	1	78.50	0.1	79.10	79.20	0.9	11,857	0.01%
2023/11/08	2	78.60	0.2	79.10	78.60	1.8	12,001	0.01%
2023/11/07	10	78.31	11.2	78.92	79.10	-1.2	12,008	-0.01%
2023/11/06	1.1	79.06	8	79.01	78.80	-6.9	12,036	-0.06%
2023/11/03	45	78.61	42	78.23	78.20	3	12,143	0.02%
2023/11/02	19	76.54	13	77.19	77.40	6	12,086	0.05%
2023/11/01	6	74.10	1	74.30	75.00	5	12,009	0.04%
2023/10/31	12.1	75.08	1	75.00	74.10	11.1	11,946	0.09%
2023/10/30	1	77.10	1	77.00	76.90	0	11,861	0.00%
2023/10/27	6	77.48	2	77.10	77.30	4	11,890	0.03%
2023/10/26	27.4	78.82	0	0.00	78.20	27.4	11,957	0.23%
2023/10/25	6	80.88	7.7	80.77	80.10	-1.7	11,962	-0.01%
2023/10/24	6	78.15	13	78.62	79.00	-7	12,043	-0.06%
2023/10/23	9.8	77.96	5	78.20	77.80	4.8	12,066	0.04%
2023/10/20	21	79.56	16	79.45	79.10	5	12,142	0.04%
2023/10/19	27.1	80.44	7.2	80.44	81.40	19.9	12,052	0.16%
2023/10/18	28	82.38	20	81.21	80.10	8	12,069	0.07%
2023/10/17	20.5	82.33	3.2	82.22	81.10	17.3	11,808	0.15%
2023/10/16	70.5	85.50	27	85.16	83.00	43.5	11,705	0.37%
2023/10/13	60.5	86.59	123	87.85	85.10	-62.5	11,340	-0.55%	大賣/
2023/10/12	13.7	82.22	33	82.07	84.00	-19.3	10,331	-0.19%
2023/10/11	22.1	79.35	5	79.38	78.80	17.1	10,484	0.16%
2023/10/06	3	79.20	1	78.80	78.90	2	10,709	0.02%
2023/10/05	4.2	78.48	0	0.00	78.40	4.2	10,747	0.04%
2023/10/04	14	78.61	5	78.62	78.40	9	10,777	0.08%
2023/10/03	8	81.20	0	0.00	80.50	8	10,670	0.08%
2023/10/02	30	82.78	23	81.94	82.00	7	10,679	0.07%
2023/09/28	18.1	85.43	18.2	84.03	83.00	-0.1	10,776	0.00%
2023/09/27	1.2	85.61	12.1	85.52	86.00	-10.9	10,746	-0.10%
2023/09/26	11	84.04	1	84.60	83.70	10	10,621	0.09%
2023/09/25	16	84.01	23	84.37	84.30	-7	10,678	-0.07%
2023/09/22	3	80.77	0	0.00	82.50	3	10,638	0.03%
2023/09/21	6	81.63	0	0.00	80.60	6	10,613	0.06%
2023/09/20	29.2	84.92	6	83.48	82.20	23.2	10,624	0.22%
2023/09/19	3	84.87	4.1	85.19	84.60	-1.1	10,450	-0.01%
2023/09/18	4	83.03	1.3	83.25	83.30	2.7	10,335	0.03%
2023/09/15	6	83.32	0	0.00	82.90	6	10,380	0.06%
2023/09/14	3.1	83.72	0	0.00	83.80	3.1	10,412	0.03%
2023/09/13	3	82.87	14	83.45	83.90	-11	10,425	-0.11%
2023/09/12	15	81.50	1	81.50	81.30	14	10,631	0.13%
2023/09/11	1.1	81.59	3	82.20	81.20	-2	10,647	-0.02%
2023/09/08	7	83.57	5	82.98	82.60	2	10,628	0.02%
2023/09/07	8	84.35	8.1	84.30	84.50	-0.1	10,632	0.00%
2023/09/06	11	83.71	18.3	84.66	83.20	-7.3	10,618	-0.07%
2023/09/05	12.3	84.63	26.4	84.96	85.20	-14.1	10,593	-0.13%
2023/09/04	54	87.09	50	87.18	85.70	4	10,510	0.04%
2023/09/01	26	84.76	29.4	85.22	85.30	-3.3	9,982	-0.03%
2023/08/31	19	83.84	15.2	83.84	83.40	3.8	9,779	0.04%
2023/08/30	28.1	82.27	32.1	82.94	83.70	-4	9,882	-0.04%
2023/08/29	17.1	79.02	17	78.36	79.80	0.1	9,712	0.00%
2023/08/28	2	76.85	1	76.00	75.70	1	10,084	0.01%
2023/08/25	10	75.00	1	75.50	75.00	9	10,409	0.09%
2023/08/24	1	74.50	0	0.00	74.50	1	11,432	0.01%
2023/08/23	2.2	74.62	1	75.10	74.70	1.2	11,529	0.01%
2023/08/22	1	74.80	2	74.55	74.30	-1	11,663	-0.01%
2023/08/21	0	0.00	2	75.25	75.40	-2	11,977	-0.02%
2023/08/18	1	74.80	8.9	75.14	74.70	-7.8	12,263	-0.06%
2023/08/17	2	74.25	1	73.10	75.60	1	12,610	0.01%
2023/08/16	4	73.58	1	73.20	73.20	3	12,960	0.02%
2023/08/15	33.3	74.46	1	74.00	74.30	32.3	13,037	0.25%
2023/08/14	24.4	74.65	7	75.51	73.40	17.4	13,253	0.13%
2023/08/11	3.2	77.86	0	0.00	77.50	3.2	13,487	0.02%
2023/08/10	12.7	77.99	1	78.30	77.90	11.7	13,636	0.09%
2023/08/09	10	80.41	6	81.27	79.20	4	13,659	0.03%
2023/08/08	2.2	79.75	0	0.00	79.70	2.2	13,666	0.02%
2023/08/07	2.1	80.27	1	80.30	80.50	1.1	13,852	0.01%
2023/08/04	5.2	80.70	1	80.60	80.70	4.2	13,957	0.03%
2023/08/02	3.2	80.80	15	80.68	80.10	-11.9	13,997	-0.08%
2023/08/01	7	81.83	0	0.00	81.00	7	13,969	0.05%
2023/07/31	24	82.82	13	83.25	82.00	11	13,957	0.08%
2023/07/28	4.1	81.26	37	80.95	81.60	-32.9	13,918	-0.24%
2023/07/27	7.1	80.85	14	80.34	81.00	-6.9	13,982	-0.05%
2023/07/26	5.5	78.71	4	78.03	77.70	1.5	13,895	0.01%
2023/07/25	19	79.34	6.2	79.72	79.80	12.8	13,936	0.09%
2023/07/24	22	76.51	6	76.32	76.20	16	13,873	0.12%
2023/07/21	14.8	77.71	3	77.77	77.40	11.8	13,893	0.08%
2023/07/20	8	79.33	1	78.30	78.20	7	14,010	0.05%
2023/07/19	16.5	79.98	6	79.70	79.00	10.5	13,983	0.08%
2023/07/18	10.3	81.88	2	80.50	80.20	8.3	14,165	0.06%
2023/07/17	5.2	84.28	5	84.54	84.40	0.2	14,604	0.00%
2023/07/14	18	86.34	7.2	86.09	85.50	10.8	15,027	0.07%
2023/07/13	10.2	82.54	5	82.68	84.00	5.2	15,484	0.03%
2023/07/12	0	0.00	14	80.19	80.20	-14	15,701	-0.09%
2023/07/11	1.8	80.46	5	81.62	80.00	-3.2	16,083	-0.02%
2023/07/10	2.1	82.48	1	82.00	81.30	1.1	16,401	0.01%
2023/07/07	9	82.92	10	82.63	82.30	-1	16,394	-0.01%
2023/07/06	4	83.40	8	83.01	83.50	-4	16,360	-0.02%
2023/07/05	4	83.00	22	82.23	81.80	-18	16,184	-0.11%
2023/07/04	10	83.18	4	83.03	82.40	6	16,023	0.04%
2023/07/03	9.1	82.30	7	82.17	81.80	2.1	16,017	0.01%
2023/06/30	3	81.20	13.1	82.99	82.60	-10.1	15,975	-0.06%
2023/06/29	2	81.20	2	80.80	80.50	0	15,906	0.00%
2023/06/28	46.6	81.18	8	81.00	80.80	38.6	15,888	0.24%
2023/06/27	13	80.23	0	0.00	79.40	13	15,857	0.08%
2023/06/26	4	81.90	3.2	81.38	82.00	0.8	15,917	0.01%
2023/06/21	4.3	82.50	20	83.32	82.00	-15.7	16,007	-0.10%
2023/06/20	10	83.08	1	83.80	83.10	9	16,009	0.06%
2023/06/19	3	83.47	1	83.50	83.40	2	16,067	0.01%
2023/06/16	16	85.72	9.1	84.55	83.70	6.9	16,268	0.04%
2023/06/15	0	0.00	3.1	87.58	87.70	-3.1	16,050	-0.02%
2023/06/14	4.2	88.05	3	87.50	87.40	1.2	16,092	0.01%
2023/06/13	1.1	88.43	2.3	87.80	87.10	-1.2	16,261	-0.01%
2023/06/12	5	87.54	3	87.54	86.80	2	16,486	0.01%
2023/06/09	18	87.93	13	87.88	87.80	5	16,587	0.03%
2023/06/08	8	88.06	1	87.90	87.10	7	16,894	0.04%
2023/06/07	7	89.47	6	89.85	89.70	1	17,277	0.01%
2023/06/06	12	88.92	8	88.61	88.50	4	17,427	0.02%
2023/06/05	20	92.37	18	91.42	90.60	2	17,463	0.01%
2023/06/02	5	90.94	6.4	90.49	90.60	-1.4	17,273	-0.01%
2023/06/01	55.3	91.08	44	91.15	89.60	11.3	17,110	0.07%
2023/05/31	23	86.57	17.1	87.92	87.60	5.9	16,730	0.04%
2023/05/30	50.2	86.60	56.4	86.86	86.60	-6.2	16,779	-0.04%
2023/05/29	5	83.10	6	83.25	82.80	-1	16,189	-0.01%
2023/05/26	0	0.00	1	83.00	82.20	-1	16,720	-0.01%
2023/05/25	9.4	84.15	15	83.90	83.40	-5.6	16,790	-0.03%
2023/05/24	1	82.80	5	85.00	85.30	-4	16,784	-0.02%
2023/05/23	24	84.84	7	84.57	83.70	17	16,779	0.10%
2023/05/22	2.1	84.10	12.2	83.02	84.20	-10.1	16,625	-0.06%
2023/05/19	4	80.50	4	80.90	80.40	0	16,605	0.00%
2023/05/18	3	81.80	31	81.67	81.80	-28	17,232	-0.16%
2023/05/17	29	80.90	11	81.63	81.10	18	17,202	0.10%
2023/05/16	8	79.54	18	79.09	79.60	-10	16,929	-0.06%
2023/05/15	0	0.00	0.5	77.90	76.70	-0.5	16,975	0.00%
2023/05/12	1.2	76.68	0.1	77.50	78.30	1.2	17,522	0.01%
2023/05/11	1.2	76.68	0.1	77.50	75.90	1.2	17,605	0.01%
2023/05/10	11	78.60	0	0.00	79.10	11	17,858	0.06%
2023/05/09	0	0.00	0	77.30	77.10	0	18,040	0.00%
2023/05/08	7	77.63	0	0.00	78.10	7	18,373	0.04%
2023/05/05	1	77.60	0.1	77.80	77.40	1	19,117	0.00%
2023/05/04	12	77.17	2	77.10	77.80	10	20,127	0.05%
2023/05/03	3	78.30	0	0.00	77.60	3	20,629	0.01%
2023/05/02	0.1	80.70	7	80.57	80.00	-6.9	21,995	-0.03%
2023/04/28	6	82.03	2	81.25	80.60	4	22,329	0.02%
2023/04/27	2	80.25	2	80.70	80.50	0	22,911	0.00%
2023/04/26	0	0.00	0.1	79.30	79.80	-0.1	23,222	0.00%
2023/04/25	13	79.52	3	81.93	78.50	10	23,224	0.04%
2023/04/24	23	80.01	0	0.00	80.90	23	23,268	0.10%
2023/04/21	7	80.31	7	80.64	80.30	0	23,333	0.00%
2023/04/20	22.5	79.77	23	80.24	82.00	-0.5	23,300	0.00%
2023/04/19	26	84.70	27	84.41	83.20	-1	23,430	0.00%
2023/04/18	31.7	84.75	25	84.96	85.70	6.7	23,376	0.03%
2023/04/17	19	81.05	43.1	81.18	81.80	-24.1	22,746	-0.11%
2023/04/14	15	78.99	28.3	79.16	79.10	-13.3	22,664	-0.06%
2023/04/13	7	77.94	20.5	78.09	77.60	-13.5	22,469	-0.06%
2023/04/12	2	75.35	1	75.80	75.60	1	22,228	0.00%
2023/04/11	0	0.00	4	75.00	74.70	-4	22,378	-0.02%
2023/04/10	0	0.00	4	74.35	74.80	-4	22,442	-0.02%
2023/04/07	1	73.90	1	74.50	74.30	0	22,682	0.00%
2023/04/06	2	73.60	10	73.61	73.70	-8	22,946	-0.03%
2023/03/31	3.1	76.37	29	75.86	75.20	-25.9	23,097	-0.11%
2023/03/30	7	76.54	7.1	76.85	76.50	-0.1	23,290	0.00%
2023/03/28	1	75.50	7	75.03	74.50	-6	24,135	-0.02%
2023/03/27	6	75.89	0	0.00	75.50	6	24,251	0.02%
2023/03/24	6	78.20	4	78.15	78.80	2	24,380	0.01%
2023/03/23	3	77.50	24	76.83	77.50	-21	24,792	-0.08%
2023/03/22	18	77.93	14	77.22	76.40	4	25,520	0.02%
2023/03/21	31	77.53	34	78.01	77.30	-3	25,958	-0.01%
2023/03/20	2	76.05	72	75.27	75.80	-70	26,583	-0.26%
2023/03/17	4	75.05	7.2	75.23	75.70	-3.2	26,757	-0.01%
2023/03/16	7	75.49	6.1	74.34	73.90	0.9	27,143	0.00%
2023/03/15	19.3	76.46	5	77.14	75.90	14.3	27,463	0.05%
2023/03/14	12	74.82	14	75.20	75.50	-2	27,639	-0.01%
2023/03/13	15.3	72.77	32.1	73.07	76.00	-16.8	27,805	-0.06%
2023/03/10	22	72.75	10	73.38	72.40	12	28,035	0.04%
2023/03/09	8	76.05	19	76.17	76.00	-11	28,440	-0.04%
2023/03/08	12	77.60	1	77.60	77.60	11	29,589	0.04%
2023/03/07	5.4	79.17	28	79.21	79.20	-22.6	31,679	-0.07%
2023/03/06	13.1	78.88	6.1	78.83	79.00	7.1	32,545	0.02%
2023/03/03	16.2	78.24	14.5	78.15	78.10	1.7	33,580	0.01%
2023/03/02	46.4	78.87	14	78.16	78.80	32.4	33,809	0.10%
2023/03/01	132.2	82.87	109.2	82.38	81.60	23.1	34,331	0.07%	大買/大賣/
2023/02/24	54	81.00	81	81.66	81.30	-27	34,926	-0.08%
2023/02/23	19.5	78.38	15.5	79.74	80.00	4	35,006	0.01%
2023/02/22	31.2	78.30	6	78.38	78.10	25.2	35,078	0.07%
2023/02/21	33	81.44	39.3	81.05	80.90	-6.3	35,210	-0.02%
2023/02/20	9	79.99	21.6	80.04	80.60	-12.6	35,453	-0.04%
2023/02/17	15	80.63	9	81.37	80.00	6	36,109	0.02%
2023/02/16	89.4	81.65	70.3	81.75	81.50	19.1	36,232	0.05%
2023/02/15	13	78.60	39.2	78.46	77.90	-26.2	35,580	-0.07%
2023/02/14	4.1	77.24	11	77.38	77.20	-6.9	35,384	-0.02%
2023/02/13	24.1	77.89	10	77.71	77.50	14.1	35,365	0.04%
2023/02/10	37	78.63	25.3	79.51	79.00	11.7	35,162	0.03%
2023/02/09	10	77.26	10.4	77.21	76.90	-0.4	34,580	0.00%
2023/02/08	33.1	77.35	25.2	76.84	77.80	8	34,426	0.02%
2023/02/07	30	77.70	29	77.66	77.80	1	34,045	0.00%
2023/02/06	31.3	78.05	13	78.23	77.50	18.3	33,809	0.05%
2023/02/03	80.1	79.42	35	79.42	78.10	45.1	33,486	0.13%
2023/02/02	104.5	81.44	49.1	81.09	79.50	55.4	32,779	0.17%	大買/
2023/02/01	97.2	83.35	58	83.79	84.50	39.2	31,891	0.12%
2023/01/31	101	80.05	151.5	80.68	82.90	-50.5	31,435	-0.16%	大買/大賣/
2023/01/30	24	76.68	3.2	76.88	78.10	20.8	30,031	0.07%
2023/01/17	67	70.25	61	70.21	71.00	6	29,893	0.02%
2023/01/16	24	68.89	53.2	68.56	69.20	-29.2	29,626	-0.10%
2023/01/13	2	66.65	3	66.80	66.80	-1	29,718	0.00%
2023/01/12	27	66.63	18	65.99	66.20	9	29,684	0.03%
2023/01/11	39	67.24	6	67.28	66.50	33	29,471	0.11%
2023/01/10	27	68.03	52.4	67.50	67.20	-25.4	29,388	-0.09%
2023/01/09	67	68.05	82.6	68.33	68.20	-15.6	29,198	-0.05%
2023/01/06	44	66.31	50	66.12	66.20	-6	28,481	-0.02%
2023/01/05	27	65.64	28	65.80	65.70	-1	27,989	0.00%
2023/01/04	47	64.64	52	65.04	65.70	-5	27,698	-0.02%
2023/01/03	59	62.54	53	63.09	63.20	6	27,350	0.02%
2022/12/30	22	62.23	27	61.79	62.00	-5	27,175	-0.02%
2022/12/29	18	61.14	20.1	60.75	61.40	-2.1	27,061	-0.01%
2022/12/28	24	61.87	9	61.70	61.60	15	26,892	0.06%
2022/12/27	31	61.72	32.1	61.92	61.90	-1.1	26,747	0.00%
2022/12/26	40	60.44	38.1	60.86	61.10	1.9	26,468	0.01%
2022/12/23	46	58.90	48	59.21	59.10	-2	26,197	-0.01%
2022/12/22	43	60.62	33.5	60.11	59.70	9.5	25,954	0.04%
2022/12/21	36.1	61.18	38	60.99	60.00	-1.9	25,720	-0.01%
2022/12/20	68.3	63.77	51	61.85	61.40	17.3	25,370	0.07%
2022/12/19	20	64.49	34	64.27	64.20	-14	24,857	-0.06%
2022/12/16	24.1	64.86	28	64.23	64.10	-3.9	24,654	-0.02%
2022/12/15	81.8	67.39	63.1	67.83	66.50	18.7	24,382	0.08%
2022/12/14	57.1	67.06	75.1	66.96	66.80	-18	23,822	-0.08%
2022/12/13	49.3	65.58	45.5	65.09	65.00	3.8	23,062	0.02%
2022/12/12	71.2	64.15	64	65.24	66.60	7.2	22,467	0.03%
2022/12/09	4.1	62.76	4	62.28	62.30	0.1	21,593	0.00%
2022/12/08	26.1	62.46	27.5	62.98	63.00	-1.4	21,338	-0.01%
2022/12/07	57.3	64.33	18	63.70	63.40	39.3	20,901	0.19%
2022/12/06	44.8	65.49	33.1	64.84	64.90	11.8	20,373	0.06%
2022/12/05	44.3	66.97	30	67.06	66.90	14.3	19,893	0.07%
2022/12/02	58	67.42	49	66.91	66.70	9	19,576	0.05%
2022/12/01	103.1	66.77	98	67.29	67.90	5.1	18,949	0.03%	大買/
2022/11/30	97.2	64.93	71	65.34	65.20	26.2	18,126	0.14%
2022/11/29	163.1	66.26	172	65.90	63.70	-9	16,812	-0.05%	大買/大賣/
2022/11/28	50.3	63.43	41.4	63.30	64.80	8.9	14,714	0.06%
2022/11/25	118	59.74	133	59.66	60.60	-15	14,089	-0.11%	大買/大賣/
2022/11/24	25	57.17	60	57.26	57.70	-35	12,958	-0.27%
2022/11/23	108	56.29	104	56.77	57.10	4	12,521	0.03%	大買/大賣/
2022/11/22	46.2	54.71	42.6	54.23	54.90	3.6	11,541	0.03%
2022/11/21	13	52.22	59.4	53.25	54.10	-46.4	10,587	-0.44%
2022/11/18	34.6	49.55	5	48.76	49.20	29.6	9,933	0.30%
2022/11/17	26.2	50.83	11	51.11	50.20	15.2	9,704	0.16%
2022/11/16	6.2	50.05	8.3	50.49	50.90	-2.1	9,257	-0.02%
2022/11/15	35	49.59	39.5	50.41	51.10	-4.5	8,791	-0.05%
2022/11/14	6	47.03	35	48.40	49.50	-29	7,961	-0.36%
2022/11/11	6	44.99	7	44.81	45.00	-1	7,484	-0.01%
2022/11/10	7	44.93	0	0.00	44.40	7	7,462	0.09%
2022/11/09	2.2	44.92	4	45.48	44.80	-1.8	7,416	-0.02%
2022/11/08	0	0.00	1	45.40	45.35	-1	7,303	-0.01%
2022/11/07	0	0.00	28.1	45.64	45.75	-28.1	7,330	-0.38%
2022/11/04	11.1	44.87	6	44.45	45.05	5.1	7,310	0.07%
2022/11/03	12.2	44.50	6	44.51	44.45	6.2	7,270	0.09%
2022/11/02	5.2	45.21	1	45.45	45.20	4.2	7,337	0.06%
2022/11/01	0	0.00	6	45.36	45.60	-6	7,586	-0.08%
2022/10/31	20	45.93	3	46.23	45.60	17	7,566	0.22%
2022/10/28	24	46.16	17	45.86	45.75	7	7,556	0.09%
2022/10/27	13	45.32	34	45.92	46.55	-21	7,447	-0.28%
2022/10/26	11	44.80	7	44.56	44.40	4	7,331	0.05%
2022/10/25	7	44.49	0	0.00	44.30	7	7,207	0.10%
2022/10/24	34.2	45.76	19	45.93	46.00	15.2	6,936	0.22%
2022/10/21	83	43.90	84	44.46	45.05	-1	6,516	-0.02%
2022/10/20	3	41.28	11	41.46	41.35	-8	5,996	-0.13%
2022/10/19	0	0.00	15	43.25	43.00	-15	5,965	-0.25%
2022/10/18	4	43.29	3	43.23	42.80	1	6,023	0.02%
2022/10/17	4	43.28	33	43.29	43.45	-29	6,156	-0.47%
2022/10/14	0	0.00	2	42.98	42.80	-2	6,177	-0.03%
2022/10/13	0	0.00	21	41.69	41.05	-21	6,136	-0.34%
2022/10/12	1	40.50	0	0.00	41.05	1	6,071	0.02%
2022/10/11	7	41.10	0	0.00	40.80	7	6,175	0.11%
2022/10/07	0	42.85	1	42.80	42.90	-1	6,221	-0.02%
2022/10/04	3	41.30	0	0.00	41.20	3	6,824	0.04%
2022/09/30	2	40.50	0	0.00	41.05	2	7,162	0.03%
2022/09/29	12	41.75	2	41.40	41.55	10	7,232	0.14%
2022/09/28	10	42.18	0	0.00	41.20	10	7,355	0.14%
2022/09/27	10	43.05	0	0.00	42.65	10	7,378	0.14%
2022/09/26	8	41.99	4	42.24	41.85	4	7,436	0.05%
2022/09/23	10	43.10	0.1	43.00	42.85	9.9	7,635	0.13%
2022/09/22	6	42.22	7	42.73	43.45	-1	7,823	-0.01%
2022/09/21	2	42.95	12	43.13	42.60	-10	8,031	-0.12%
2022/09/20	4	43.15	0	0.00	43.30	4	8,266	0.05%
2022/09/14	0	0.00	7	41.30	42.20	-7	9,969	-0.07%
2022/09/12	5	42.35	20	42.11	42.30	-15	10,661	-0.14%
2022/09/08	13	42.01	0	0.00	42.35	13	10,844	0.12%
2022/09/07	0	0.00	5	42.25	41.85	-5	11,040	-0.05%
2022/09/06	0	0.00	3	42.43	42.05	-3	11,057	-0.03%
2022/09/05	8	43.76	13	43.55	43.40	-5	11,033	-0.05%
2022/09/02	22	42.73	28	43.70	43.85	-6	11,015	-0.05%
2022/09/01	19	43.16	32	43.30	43.20	-13	10,804	-0.12%
2022/08/31	6	41.01	17	40.94	41.25	-11	10,484	-0.10%
2022/08/30	5	40.75	1	40.75	40.60	4	10,489	0.04%
2022/08/29	5	40.05	0	0.00	40.15	5	10,523	0.05%
2022/08/26	11	40.34	0	0.00	41.00	11	10,537	0.10%
2022/08/25	7.1	40.04	1	40.00	39.85	6.1	10,558	0.06%
2022/08/24	1	40.80	0	0.00	40.70	1	10,758	0.01%
2022/08/23	5	40.85	4	40.60	40.85	1	10,817	0.01%
2022/08/22	8	40.84	1	40.85	40.85	7	10,847	0.06%
2022/08/19	6	41.28	1	41.30	41.30	5	10,809	0.05%
2022/08/18	10	41.48	6	41.54	41.50	4	10,867	0.04%
2022/08/17	1	42.10	6	42.03	41.95	-5	10,930	-0.05%
2022/08/16	1	42.25	11	42.42	42.40	-10	10,886	-0.09%
2022/08/15	6	42.40	0	0.00	42.55	6	10,870	0.06%
2022/08/12	0	0.00	5	42.65	42.40	-5	10,881	-0.05%
2022/08/11	12	42.13	4	41.91	41.80	8	10,866	0.07%
2022/08/10	1	41.95	4	41.99	41.95	-3	10,869	-0.03%
2022/08/09	6	42.11	3	41.97	42.20	3	10,889	0.03%
2022/08/08	16	40.53	18	41.10	41.45	-2	10,907	-0.02%
2022/08/04	21.1	43.40	1	43.20	43.25	20.1	10,610	0.19%
2022/08/03	15	44.52	8	44.51	44.05	7	10,503	0.07%
2022/08/02	11	45.05	6	45.13	45.10	5	10,414	0.05%
2022/08/01	1	45.50	44	45.43	45.55	-43	10,361	-0.42%
2022/07/29	1	45.80	0	0.00	45.75	1	10,334	0.01%
2022/07/28	2.1	45.65	2	45.65	45.45	0.1	10,296	0.00%
2022/07/27	0	0.00	2	46.10	46.20	-2	10,234	-0.02%
2022/07/26	1	45.80	2	46.18	45.55	-1	10,166	-0.01%
2022/07/25	4	45.14	1	45.40	45.80	3	10,061	0.03%
2022/07/22	13.1	45.60	5	45.85	45.95	8.1	9,867	0.08%
2022/07/21	7.1	46.38	4	46.66	46.95	3.1	9,614	0.03%
2022/07/20	11	47.94	3	48.23	47.50	8	9,444	0.08%
2022/07/19	6	47.95	2	48.38	48.05	4	9,371	0.04%
2022/07/18	11	47.50	6	48.29	48.50	5	9,321	0.05%
2022/07/15	14	47.94	7	48.07	48.00	7	9,207	0.08%
2022/07/14	11	48.90	6	48.83	49.00	5	9,075	0.06%
2022/07/13	11	48.36	16	48.74	49.00	-5	8,896	-0.06%
2022/07/12	2	47.13	9	46.81	46.90	-7	8,479	-0.08%
2022/07/11	49	46.58	46	46.23	46.10	3	8,246	0.04%
2022/07/08	0	0.00	26	43.82	44.70	-26	8,045	-0.32%
2022/07/07	1	42.40	1	44.00	43.70	0	7,907	0.00%
2022/07/06	7	43.11	1	43.00	42.50	6	7,786	0.08%
2022/07/05	10	44.55	0	0.00	44.50	10	7,651	0.13%
2022/07/04	3	44.42	15	44.41	44.40	-12	7,573	-0.16%
2022/07/01	4	45.55	5	44.98	44.40	-1	7,468	-0.01%
2022/06/30	3	46.62	2	47.15	47.20	1	7,202	0.01%
2022/06/29	3	47.83	1	48.50	47.50	2	6,978	0.03%
2022/06/28	6	48.50	3	49.97	48.35	3	6,707	0.04%
2022/06/27	41	49.69	7	49.00	50.20	34	6,443	0.53%
2022/06/24	20	50.05	21	50.00	50.00	-1	6,089	-0.02%
2022/06/23	32	50.44	38	50.85	50.50	-6	5,800	-0.10%
2022/06/22	38	49.38	45.2	49.37	49.10	-7.2	4,986	-0.14%
2022/06/21	40	47.80	61	48.38	49.75	-21	4,553	-0.46%
2022/06/20	1	44.30	4	45.30	45.30	-3	3,987	-0.08%
2022/06/17	0	0.00	11	46.36	46.10	-11	3,770	-0.29%
2022/06/16	4	46.58	10	46.32	45.80	-6	3,557	-0.17%
2022/06/15	15	45.47	23	45.80	45.40	-8	3,336	-0.24%
2022/06/14	12	44.50	12	44.42	44.80	0	3,285	0.00%
2022/06/13	1	45.75	3	45.92	45.40	-2	3,201	-0.06%
2022/06/10	20	45.19	21	45.15	45.40	-1	3,116	-0.03%
2022/06/07	0	0.00	3	44.43	44.35	-3	3,070	-0.10%
2022/06/06	0	0.00	4	44.73	44.70	-4	3,007	-0.13%
2022/06/02	4	45.66	29	45.30	45.15	-25	3,005	-0.83%
2022/06/01	35	45.47	39	45.78	45.80	-4	2,937	-0.14%
2022/05/31	3	44.30	3	43.93	44.45	0	2,668	0.00%
2022/05/30	0	0.00	1	43.70	43.70	-1	2,530	-0.04%
2022/05/26	5	43.32	1	43.15	43.15	4	2,442	0.16%
2022/05/25	6	43.18	4	43.09	43.15	2	2,352	0.09%
2022/05/23	0	0.00	2	42.08	42.10	-2	2,264	-0.09%
2022/05/20	0	0.00	3	42.28	41.95	-3	2,280	-0.13%
2022/05/18	1	41.95	2	42.10	42.05	-1	2,204	-0.05%
2022/05/17	4	41.69	0	0.00	41.95	4	2,198	0.18%
2022/05/16	1	41.60	6	41.83	42.00	-5	2,128	-0.23%
2022/05/13	2	40.18	1	40.00	40.10	1	1,945	0.05%
2022/05/09	26	38.99	0	0.00	38.70	26	1,865	1.39%
2022/05/03	0	0.00	2	39.68	39.65	-2	1,885	-0.11%
2022/04/29	0	0.00	1	40.05	39.60	-1	1,908	-0.05%
2022/04/27	2.5	39.36	1	39.30	39.60	1.5	1,972	0.08%
2022/04/25	0	40.15	1	40.05	40.10	-1	2,081	-0.05%
2022/04/22	1	40.85	0	0.00	41.20	1	2,099	0.05%
2022/04/20	0	0.00	2	40.75	40.95	-2	2,209	-0.09%
2022/04/19	1	40.00	0	0.00	40.35	1	2,202	0.05%
2022/04/15	1	40.55	2	40.25	40.55	-1	2,267	-0.04%
2022/04/14	2	40.55	2	40.25	40.50	0	2,350	0.00%
2022/04/12	0.1	39.00	0	0.00	39.10	0.1	2,472	0.00%
2022/04/11	3	39.77	0	0.00	39.10	3	2,555	0.12%
2022/04/08	0.1	39.90	0	0.00	39.90	0.1	2,701	0.00%
2022/04/07	1	40.20	4	39.95	39.90	-3	2,754	-0.11%
2022/03/31	1	40.75	0	0.00	40.70	1	2,820	0.04%
2022/03/28	2.2	40.05	10	40.20	40.10	-7.8	2,875	-0.27%
2022/03/24	2	40.33	0	0.00	40.55	2	2,930	0.07%
2022/03/23	2.7	40.50	0	0.00	40.70	2.7	2,976	0.09%
2022/03/22	0	0.00	1	40.05	40.30	-1	2,996	-0.03%
2022/03/21	2	40.10	0	0.00	39.95	2	3,002	0.07%
2022/03/15	1	38.70	0	0.00	38.85	1	3,033	0.03%
2022/03/11	0	0.00	33	39.49	39.05	-33	3,025	-1.09%
2022/03/09	0	0.00	1	39.25	39.30	-1	2,948	-0.03%
2022/03/08	5	38.94	4	38.91	38.90	1	2,973	0.03%
2022/03/07	10	39.92	0	0.00	39.70	10	2,936	0.34%
2022/03/01	1	41.40	0	0.00	41.35	1	3,084	0.03%
2022/02/25	3	40.75	0	0.00	40.85	3	3,128	0.10%
2022/02/24	8	40.87	1	40.85	40.70	7	3,250	0.22%
2022/02/23	3	41.92	0	0.00	41.85	3	3,355	0.09%
2022/02/22	1	41.85	0	0.00	41.75	1	3,515	0.03%
2022/02/21	3	42.67	0	0.00	42.75	3	3,568	0.08%
2022/02/17	0	0.00	1	42.25	42.25	-1	3,963	-0.03%
2022/02/16	2.2	41.86	2	41.70	41.70	0.2	3,962	0.01%
2022/02/14	1	41.30	0	0.00	41.20	1	4,128	0.02%
2022/02/10	1	42.10	0	0.00	41.85	1	4,201	0.02%
2022/02/08	2	41.95	2	42.00	42.05	0	4,253	0.00%
2022/02/07	1	41.40	0	0.00	41.75	1	4,312	0.02%
2022/01/26	2	40.70	0	0.00	40.80	2	4,330	0.05%
2022/01/25	0	0.00	5	40.95	40.80	-5	4,417	-0.11%
2022/01/24	1	40.90	0	0.00	41.35	1	4,453	0.02%
2022/01/21	1	41.30	0	0.00	41.35	1	4,537	0.02%
2022/01/20	2	41.90	1	42.15	42.00	1	4,538	0.02%
2022/01/19	0	0.00	2	42.00	41.80	-2	4,576	-0.04%
2022/01/18	1	42.75	0	0.00	42.75	1	4,557	0.02%
2022/01/17	1	43.00	1	43.20	43.10	0	4,644	0.00%
2022/01/14	3	43.67	3.2	43.66	43.55	-0.2	4,736	0.00%
2022/01/13	5.1	43.50	4	43.30	43.45	1.1	4,898	0.02%
2022/01/11	0	0.00	4	42.71	42.75	-4	5,175	-0.08%
2022/01/10	5	43.35	8	43.06	43.30	-3	5,515	-0.05%
2022/01/07	23	43.79	0	0.00	43.60	23	5,730	0.40%
2022/01/06	5	43.45	3	43.40	43.60	2	5,794	0.03%
2022/01/05	0	0.00	54.3	43.42	43.55	-54.3	5,988	-0.91%
2022/01/04	2	43.08	8.2	42.91	43.25	-6.2	6,131	-0.10%
2022/01/03	10	42.20	13	42.38	42.85	-3	6,645	-0.05%
2021/12/29	0	0.00	13	42.01	42.05	-13	6,916	-0.19%
2021/12/28	0	0.00	0.3	41.95	41.85	-0.3	6,959	0.00%
2021/12/27	0	0.00	3	41.90	42.00	-3	7,032	-0.04%
2021/12/24	1	41.80	3	42.40	42.30	-2	7,180	-0.03%
2021/12/23	0	0.00	7	41.79	41.95	-7	7,243	-0.10%
2021/12/20	4.3	42.00	0	0.00	41.85	4.3	7,868	0.05%
2021/12/17	2	41.58	4.1	41.77	41.85	-2.1	8,019	-0.03%
2021/12/16	0	0.00	18	41.25	41.25	-18	8,246	-0.22%
2021/12/15	0	0.00	2	41.30	41.15	-2	8,731	-0.02%
2021/12/14	1	41.10	0	0.00	41.10	1	9,503	0.01%
2021/12/10	0	0.00	2	41.48	41.35	-2	10,132	-0.02%
2021/12/08	1	41.85	0	0.00	41.70	1	10,165	0.01%
2021/12/07	8	41.65	0	0.00	41.90	8	10,150	0.08%
2021/12/06	2	41.60	2	41.55	41.55	0	10,137	0.00%
2021/12/03	3	41.48	0	0.00	41.45	3	10,151	0.03%
2021/12/02	0	0.00	1	41.35	41.30	-1	10,165	-0.01%
2021/11/30	1	41.65	10	41.70	41.00	-9	10,150	-0.09%
2021/11/29	7	41.21	3	41.02	41.10	4	10,145	0.04%
2021/11/26	5	41.88	18.9	41.67	41.60	-13.9	10,092	-0.14%
2021/11/25	4	42.81	4	42.59	42.40	0	10,021	0.00%
2021/11/24	1	42.80	5	43.25	42.80	-4	10,011	-0.04%
2021/11/23	15	43.69	10	43.82	43.15	5	9,994	0.05%
2021/11/22	0	0.00	7	44.18	44.05	-7	9,908	-0.07%
2021/11/19	1	44.10	3.1	43.79	43.30	-2.1	9,740	-0.02%
2021/11/18	15	43.07	0	0.00	43.10	15	9,587	0.16%
2021/11/17	3	43.33	6.1	43.46	43.40	-3.1	9,523	-0.03%
2021/11/16	4	43.00	26.1	43.19	43.35	-22.1	9,379	-0.24%
2021/11/15	5	41.80	1	41.95	41.90	4	9,147	0.04%
2021/11/12	0	0.00	1.1	41.79	41.85	-1.1	9,137	-0.01%
2021/11/11	3	41.02	5	40.90	40.80	-2	9,095	-0.02%
2021/11/10	0	0.00	2	41.68	41.55	-2	9,033	-0.02%
2021/11/08	3	41.70	0	0.00	41.50	3	8,969	0.03%
2021/11/05	4	41.80	0	0.00	41.85	4	8,947	0.04%
2021/11/04	1	41.80	0	0.00	41.50	1	8,966	0.01%
2021/11/03	0	0.00	5	41.47	41.40	-5	8,918	-0.06%
2021/11/02	5	41.65	1	41.70	41.50	4	8,965	0.04%
2021/11/01	3	40.90	3	41.32	41.35	0	8,871	0.00%
2021/10/29	5	41.27	2	41.65	41.10	3	8,813	0.03%
2021/10/28	0	0.00	5	42.10	41.90	-5	8,730	-0.06%
2021/10/26	5.1	42.36	0	0.00	42.40	5.1	8,666	0.06%
2021/10/25	6	42.53	5	42.80	42.70	1	8,597	0.01%
2021/10/22	2.1	42.30	1	42.20	42.20	1.1	8,522	0.01%
2021/10/21	1.1	42.90	16	42.65	43.10	-15	8,420	-0.18%
2021/10/20	2	41.93	6	41.55	41.40	-4	8,208	-0.05%
2021/10/19	24	42.53	28	42.15	41.90	-4	8,091	-0.05%
2021/10/18	31	43.37	21	42.83	42.15	10	7,879	0.13%
2021/10/15	15	43.60	15	43.89	44.25	0	7,551	0.00%
2021/10/14	13.1	43.57	1	42.95	42.95	12.1	7,346	0.16%
2021/10/13	6.1	43.19	0	0.00	43.65	6.1	7,244	0.08%
2021/10/12	6.1	43.06	4	43.86	42.70	2.1	7,081	0.03%
2021/10/08	21	44.12	22.7	44.27	44.20	-1.7	6,883	-0.02%
2021/10/07	5.1	42.63	3	42.45	43.05	2.1	6,326	0.03%
2021/10/06	10	41.42	12	41.54	42.15	-2	6,118	-0.03%
2021/10/05	6.5	39.88	3	40.20	40.30	3.5	5,905	0.06%
2021/10/04	5	40.68	5	40.82	40.60	0	5,852	0.00%
2021/10/01	8	40.72	2	41.03	40.25	6	5,782	0.10%
2021/09/29	3	41.90	5.4	42.09	42.00	-2.4	5,550	-0.04%
2021/09/28	19	42.48	12	42.75	42.80	7	5,453	0.13%
2021/09/27	22	44.47	11	43.30	43.10	11	5,411	0.20%
2021/09/24	9	43.68	11	43.85	44.00	-2	5,138	-0.04%
2021/09/23	31	43.28	13	43.24	43.80	18	4,989	0.36%
2021/09/22	37	44.06	20	44.11	43.70	17	4,756	0.36%
2021/09/17	22	43.50	31	43.80	43.95	-9	4,291	-0.21%
2021/09/16	29	41.15	33	41.30	41.15	-4	3,610	-0.11%
2021/09/15	21	39.35	14	39.92	40.30	7	3,399	0.21%
2021/09/13	10	37.93	0	0.00	38.05	10	3,189	0.31%
2021/09/09	2	36.85	1	36.65	36.85	1	3,326	0.03%
2021/09/06	0	37.80	0	0.00	37.50	0	3,386	0.00%
2021/09/03	0	0.00	1	38.10	38.10	-1	3,381	-0.03%
2021/08/31	1	37.65	5	37.73	37.85	-4	3,366	-0.12%
2021/08/30	4	38.25	0	0.00	38.10	4	3,373	0.12%
2021/08/27	0	0.00	1	38.00	38.00	-1	3,369	-0.03%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/23	5.1	36.66	0	0.00	36.65	5.1	3,411	0.15%
2021/08/20	0.1	36.50	30	36.65	36.35	-29.9	3,439	-0.87%
2021/08/19	1.3	37.20	1	37.00	36.70	0.3	3,468	0.01%
2021/08/18	21	37.44	0	0.00	37.55	21	3,469	0.61%
2021/08/17	2.1	37.49	0	0.00	37.00	2.1	3,480	0.06%
2021/08/16	2.2	37.78	0	0.00	37.80	2.2	3,481	0.06%
2021/08/13	0.2	38.65	0	0.00	38.50	0.2	3,483	0.01%
2021/08/12	0	0.00	0.5	39.25	39.05	-0.5	3,491	-0.01%
2021/08/10	1	39.50	0	39.55	39.40	1	3,646	0.03%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/06	15	41.48	0	0.00	40.90	15	3,899	0.38%
2021/08/05	1	40.25	1	40.10	40.10	0	3,965	0.00%
2021/08/03	2.2	39.68	0	0.00	39.40	2.2	4,282	0.05%
2021/07/29	1	40.25	0	0.00	40.25	1	4,468	0.02%
2021/07/27	1	41.15	1	40.60	40.40	0	4,794	0.00%
2021/07/26	0	0.00	2	41.20	40.85	-2	4,940	-0.04%
2021/07/23	0	0.00	1.1	41.16	41.00	-1.1	5,029	-0.02%
2021/07/21	2.3	40.12	0	0.00	40.00	2.3	5,135	0.04%
2021/07/19	1	41.50	0	0.00	41.35	1	5,206	0.02%
2021/07/16	7	42.91	7	42.38	42.50	0	5,419	0.00%
2021/07/15	0.1	42.00	0	0.00	41.75	0.1	5,568	0.00%
2021/07/14	1	41.15	0	0.00	41.15	1	5,798	0.02%
2021/07/13	1	42.35	0	0.00	42.00	1	5,921	0.02%
2021/07/12	1	41.70	1	42.45	42.50	0	6,040	0.00%
2021/07/09	0	0.00	1	41.95	41.95	-1	6,373	-0.02%
2021/07/07	0.9	42.70	0	0.00	42.60	0.9	7,496	0.01%
2021/07/05	0.1	42.65	0	0.00	42.80	0.1	8,124	0.00%
2021/07/02	0	0.00	5	42.97	43.00	-5	8,189	-0.06%
2021/07/01	0	0.00	9	42.80	42.15	-9	8,194	-0.11%
2021/06/29	1	42.30	0	0.00	42.30	1	8,331	0.01%
2021/06/25	2	42.85	9	42.65	42.50	-7	8,515	-0.08%
2021/06/24	18	42.26	14	42.52	42.75	4	8,614	0.05%
2021/06/23	7	40.77	5	41.50	41.60	2	8,997	0.02%
2021/06/17	1	39.80	0	0.00	40.20	1	10,808	0.01%
2021/06/16	0	0.00	4	40.10	40.05	-4	10,903	-0.04%
2021/06/15	0.1	39.50	0	0.00	39.40	0.1	11,015	0.00%
2021/06/11	0	0.00	5	39.85	39.65	-5	11,273	-0.04%
2021/06/08	0	0.00	2	39.75	39.65	-2	11,406	-0.02%
2021/06/07	2	39.45	2	39.63	39.80	0	11,473	0.00%
2021/06/04	9	40.13	0	0.00	40.15	9	11,526	0.08%
2021/06/03	1	40.20	3	40.32	40.10	-2	11,617	-0.02%
2021/05/31	0	0.00	1	40.25	39.45	-1	11,793	-0.01%
2021/05/28	10	39.65	0	0.00	39.70	10	11,827	0.08%
2021/05/27	4	38.78	0	0.00	38.80	4	11,868	0.03%
2021/05/26	0	0.00	2	39.30	39.80	-2	11,895	-0.02%
2021/05/25	0	0.00	5	40.00	39.55	-5	12,015	-0.04%
2021/05/24	5	39.45	0	0.00	39.50	5	12,265	0.04%
2021/05/21	1	39.50	3	39.47	39.20	-2	12,377	-0.02%
2021/05/18	2	37.75	4	38.25	38.85	-2	12,797	-0.02%
2021/05/17	2	36.55	0	0.00	36.00	2	12,762	0.02%
2021/05/14	8	39.45	14	39.04	38.90	-6	12,672	-0.05%
2021/05/13	3	36.98	3	38.17	38.40	0	12,556	0.00%
2021/05/12	9	38.98	11	38.59	38.10	-2	12,478	-0.02%
2021/05/11	8	41.24	5.5	41.82	40.60	2.5	12,357	0.02%
2021/05/10	2	43.50	25	43.00	43.20	-23	12,322	-0.19%
2021/05/07	1	42.25	9.3	42.51	42.90	-8.3	12,358	-0.07%
2021/05/06	2	40.55	5	41.10	40.55	-3	12,440	-0.02%
2021/05/05	2.2	40.90	3.3	40.87	40.40	-1.1	12,720	-0.01%
2021/05/04	30.1	40.86	25	41.31	40.50	5.1	12,698	0.04%
2021/05/03	13.1	43.48	4	44.18	42.95	9.1	12,571	0.07%
2021/04/29	1	45.40	2	45.25	45.40	-1	12,565	-0.01%
2021/04/28	7	45.09	14	45.31	45.15	-7	12,567	-0.06%
2021/04/27	6	45.38	7	45.43	45.60	-1	12,645	-0.01%
2021/04/26	8	44.99	6.1	44.90	44.75	1.9	12,694	0.01%
2021/04/23	16	44.99	2	45.30	44.60	14	12,780	0.11%
2021/04/22	3	45.17	141.2	45.81	44.35	-138.2	12,901	-1.07%	大賣/鉅額交易
2021/04/21	11	46.66	4.6	46.92	46.50	6.5	12,842	0.05%
2021/04/20	15	47.33	9	47.48	47.85	6	12,734	0.05%
2021/04/19	6.5	46.34	23	46.42	46.40	-16.6	12,771	-0.13%
2021/04/16	4	45.79	14	45.80	45.65	-10	12,810	-0.08%
2021/04/15	20.1	45.92	21	45.92	45.55	-0.9	12,884	-0.01%
2021/04/14	145.6	47.21	15	47.00	47.20	130.6	12,794	1.02%	大買/鉅額交易
2021/04/13	21.1	47.66	12	47.35	46.80	9.1	13,010	0.07%
2021/04/12	31.3	46.40	35.5	46.00	46.30	-4.2	12,787	-0.03%
2021/04/09	11	44.97	7	44.93	44.70	4	13,190	0.03%
2021/04/08	2	43.93	19	43.96	44.05	-17	13,439	-0.13%
2021/04/07	4	43.99	8	44.15	43.95	-4	13,403	-0.03%
2021/04/06	0	0.00	32	44.34	44.00	-32	13,536	-0.24%
2021/04/01	4	43.84	6	44.08	44.45	-2	14,220	-0.01%
2021/03/31	27	44.22	12	44.16	44.05	15	14,437	0.10%
2021/03/30	26	43.27	12	43.48	43.35	14	14,258	0.10%
2021/03/29	17	43.18	4	43.13	43.45	13	14,224	0.09%
2021/03/26	40	43.70	122	43.59	43.25	-82	14,084	-0.58%	大賣/
2021/03/25	47	46.74	38	45.92	45.10	9	13,578	0.07%
2021/03/24	153	44.32	53	45.34	46.65	100	12,788	0.78%	大買/
2021/03/23	9	42.59	1	42.65	42.45	8	11,679	0.07%
2021/03/22	2	41.75	6	41.98	42.45	-4	11,591	-0.03%
2021/03/19	9	42.19	2	42.15	42.10	7	11,540	0.06%
2021/03/18	8	43.39	6	43.52	42.80	2	11,438	0.02%
2021/03/17	25	43.73	6	44.01	43.30	19	11,313	0.17%
2021/03/16	0	0.00	4	42.80	42.75	-4	11,058	-0.04%
2021/03/12	2	42.60	5	42.45	42.50	-3	10,965	-0.03%
2021/03/11	9	42.66	11	42.51	42.40	-2	10,998	-0.02%
2021/03/10	1.4	42.45	0	0.00	42.35	1.4	10,968	0.01%
2021/03/09	0	0.00	4	42.58	42.85	-4	10,911	-0.04%
2021/03/08	6	42.06	8	41.98	42.10	-2	10,839	-0.02%
2021/03/05	3	41.40	0	0.00	41.50	3	10,725	0.03%
2021/03/04	1	41.75	0	0.00	41.60	1	10,714	0.01%
2021/03/03	2	41.15	0	0.00	41.85	2	10,655	0.02%
2021/03/02	5	41.50	26	41.34	41.20	-21	10,597	-0.20%
2021/02/26	11	41.88	6	41.64	41.65	5	10,553	0.05%
2021/02/25	3	42.48	8	42.71	42.60	-5	10,566	-0.05%
2021/02/24	32	42.11	12	41.45	41.40	20	10,518	0.19%
2021/02/23	20	42.76	10	43.47	43.55	10	10,325	0.10%
2021/02/22	20	43.05	9	43.19	42.90	11	10,227	0.11%
2021/02/19	20	43.01	5	42.28	43.70	15	10,159	0.15%
2021/02/18	0	0.00	10	41.10	41.10	-10	9,965	-0.10%
2021/02/05	1	40.10	1	40.50	40.00	0	10,018	0.00%
2021/02/04	4	40.48	0	0.00	40.35	4	9,982	0.04%
2021/02/02	0	0.00	18	40.95	41.15	-18	9,943	-0.18%
2021/02/01	2	40.30	6	40.17	40.45	-4	9,892	-0.04%
2021/01/29	2	41.43	3	41.23	40.90	-1	9,858	-0.01%
2021/01/28	9	41.73	0	0.00	41.35	9	9,789	0.09%
2021/01/27	46	42.08	0	0.00	43.20	46	9,589	0.48%
2021/01/26	3	41.45	0	0.00	41.10	3	9,261	0.03%
2021/01/25	17	41.99	9	41.74	41.95	8	9,225	0.09%
2021/01/22	23	42.56	26	41.67	43.20	-3	9,197	-0.03%
2021/01/21	1	41.00	1	41.00	40.95	0	9,061	0.00%
2021/01/20	10	41.91	2	41.60	41.45	8	8,987	0.09%
2021/01/19	13	43.09	4	43.79	43.05	9	8,845	0.10%
2021/01/18	7	43.33	36	43.25	43.55	-29	8,730	-0.33%
2021/01/15	48	42.85	8	43.49	42.75	40	8,578	0.47%
2021/01/14	8	44.55	15	44.60	44.30	-7	8,366	-0.08%
2021/01/13	7	44.88	9	44.87	44.45	-2	8,162	-0.02%
2021/01/12	37	44.83	43	44.11	43.95	-6	8,071	-0.07%
2021/01/11	13	47.48	5	46.92	46.80	8	7,913	0.10%
2021/01/08	17	47.46	36	47.55	46.55	-19	7,853	-0.24%
2021/01/07	11	48.73	7	49.16	48.00	4	7,662	0.05%
2021/01/06	40.4	50.26	6	49.25	49.00	34.4	7,415	0.46%
2021/01/05	6	49.16	23	49.48	48.85	-17	6,700	-0.25%
2021/01/04	56	49.71	49	49.79	50.90	7	6,279	0.11%
2020/12/31	29	44.87	47.6	45.57	46.90	-18.6	5,551	-0.34%
2020/12/30	1	42.70	1	41.80	42.85	0	5,130	0.00%
2020/12/29	10	42.30	9	42.43	42.20	1	5,130	0.02%
2020/12/28	102	43.40	99	43.30	43.50	3	4,966	0.06%	大買/
2020/12/25	20	40.60	9	39.84	41.05	11	4,236	0.26%
2020/12/23	3	36.83	0	0.00	37.20	3	3,965	0.08%
2020/12/22	11	37.57	2	38.00	37.00	9	3,990	0.23%
2020/12/18	0	0.00	2	37.10	37.55	-2	3,965	-0.05%
2020/12/17	1	37.10	0	0.00	36.90	1	4,034	0.02%
2020/12/16	1	37.15	1	36.90	37.50	0	4,059	0.00%
2020/12/14	0	0.00	0.6	36.70	36.70	-0.6	4,295	-0.01%
2020/12/11	3	36.80	0	0.00	36.80	3	4,351	0.07%
2020/12/10	1	37.45	0	0.00	37.65	1	4,463	0.02%
2020/12/09	1	37.65	0	0.00	37.85	1	4,563	0.02%
2020/12/08	0	0.00	10	37.85	37.65	-10	4,692	-0.21%
2020/12/07	13.1	37.65	0	0.00	37.65	13.1	4,911	0.27%
2020/12/04	3	38.27	1	38.35	38.45	2	5,046	0.04%
2020/12/03	5	38.40	0	0.00	38.25	5	5,035	0.10%
2020/12/02	1.7	38.27	0	0.00	38.55	1.7	5,096	0.03%
2020/11/30	1	38.85	0	0.00	39.00	1	5,256	0.02%
2020/11/27	4	38.71	10	38.70	39.35	-6	5,360	-0.11%
2020/11/26	1	39.20	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0	0.00	0.8	39.31	39.50	-0.8	5,902	-0.01%
2020/11/24	9	39.42	0	0.00	38.75	9	6,017	0.15%
2020/11/23	1	39.80	0	0.00	40.10	1	6,060	0.02%
2020/11/20	13	39.80	8	40.03	40.05	5	6,286	0.08%
2020/11/19	6.1	38.91	1	39.25	38.90	5.1	6,314	0.08%
2020/11/18	1	38.85	11	38.82	39.00	-10	6,319	-0.16%
2020/11/16	0	0.00	1	37.00	37.70	-1	6,399	-0.02%
2020/11/12	1	35.50	2	35.98	36.00	-1	6,632	-0.02%
2020/11/11	11	35.89	0	0.00	35.90	11	6,804	0.16%
2020/11/10	0	0.00	2	35.05	35.05	-2	6,818	-0.03%
2020/11/06	1	34.00	0	0.00	34.00	1	7,052	0.01%
2020/11/05	0.4	35.00	0	0.00	34.90	0.4	7,399	0.00%
2020/11/04	1	34.90	2	35.20	35.15	-1	7,647	-0.01%
2020/10/30	3	36.25	0	0.00	35.60	3	7,864	0.04%
2020/10/29	1.4	37.55	0	0.00	37.55	1.4	7,849	0.02%
2020/10/27	0	0.00	0.5	38.15	38.20	-0.5	7,957	-0.01%
2020/10/26	0	0.00	0.3	38.20	38.30	-0.3	8,080	0.00%
2020/10/21	0	0.00	2	38.65	38.20	-2	8,288	-0.02%
2020/10/20	1.7	38.03	3	37.93	38.30	-1.3	8,430	-0.02%
2020/10/19	4	39.43	5	39.25	38.00	-1	8,490	-0.01%
2020/10/06	0	0.00	5	23.80	23.95	-5	8,403	-0.06%
2020/10/05	3	22.70	4	22.83	22.85	-1	8,393	-0.01%
2020/09/29	0	0.00	6	23.41	23.30	-6	8,629	-0.07%
2020/09/28	0	0.00	5	23.00	23.00	-5	8,866	-0.06%
2020/09/25	0	0.00	16	22.78	22.60	-16	8,961	-0.18%
2020/09/24	10	22.52	7	22.64	22.55	3	8,931	0.03%
2020/09/23	8	23.35	5	23.20	22.80	3	8,866	0.03%
2020/09/22	19	23.55	0.5	23.25	23.40	18.5	8,809	0.21%
2020/09/15	1	23.75	0	0.00	23.75	1	8,950	0.01%
2020/09/14	0	0.00	1.5	23.60	23.60	-1.5	9,023	-0.02%
2020/09/11	1	23.70	2	23.90	23.70	-1	9,128	-0.01%
2020/09/10	1	24.25	0	0.00	24.35	1	9,194	0.01%
2020/09/09	0	0.00	3	24.20	24.45	-3	9,265	-0.03%
2020/09/08	4	24.60	0	0.00	24.25	4	9,286	0.04%
2020/09/07	4	25.20	4	25.40	25.20	0	9,275	0.00%
2020/09/04	2	25.65	0	0.00	25.45	2	9,415	0.02%
2020/09/03	8	25.55	5	25.58	25.30	3	9,458	0.03%
2020/09/02	7	25.63	4	25.50	25.70	3	9,787	0.03%
2020/09/01	2	25.65	10	25.90	25.90	-8	10,242	-0.08%
2020/08/31	10	25.17	0	0.00	25.30	10	10,258	0.10%
2020/08/28	1	24.75	0	0.00	24.65	1	10,694	0.01%
2020/08/26	3	25.00	8	25.31	25.10	-5	10,706	-0.05%
2020/08/25	0	0.00	7	24.43	24.40	-7	10,706	-0.07%
2020/08/24	6	24.44	2	24.40	24.85	4	10,717	0.04%
2020/08/21	3	24.60	6	24.85	25.10	-3	10,745	-0.03%
2020/08/20	9	23.46	70	22.94	23.30	-61	10,541	-0.58%
2020/08/19	12	25.05	1	24.70	24.75	11	10,319	0.11%
2020/08/18	6	24.99	4	25.13	25.35	2	10,271	0.02%
2020/08/17	54	25.10	14	24.90	25.15	40	10,263	0.39%
2020/08/14	3	23.88	7	23.94	23.85	-4	10,253	-0.04%
2020/08/13	2	24.30	2	24.55	24.40	0	10,722	0.00%
2020/08/12	11	24.32	1	24.30	24.40	10	11,160	0.09%
2020/08/11	0	0.00	17	24.33	24.55	-17	11,315	-0.15%
2020/08/10	10	24.28	14	24.20	24.20	-4	11,238	-0.04%
2020/08/07	8	24.22	6	24.52	24.00	2	11,141	0.02%
2020/08/06	1	23.90	11	23.78	23.90	-10	10,896	-0.09%
2020/08/05	8	23.55	0	0.00	23.50	8	10,748	0.07%
2020/08/04	4	23.49	0	0.00	23.50	4	10,813	0.04%
2020/08/03	22	23.74	6.9	23.08	23.45	15.1	10,766	0.14%
2020/07/31	7	23.54	20	23.00	23.70	-13	10,628	-0.12%
2020/07/30	4	22.15	6	22.74	23.00	-2	10,275	-0.02%
2020/07/29	0	0.00	1	22.00	21.80	-1	10,056	-0.01%
2020/07/24	2	21.35	10	21.20	21.10	-8	10,072	-0.08%
2020/07/22	5	21.80	0	0.00	21.65	5	10,037	0.05%
2020/07/21	2	21.45	3	21.83	21.90	-1	10,042	-0.01%
2020/07/17	0	0.00	8	21.75	21.45	-8	10,058	-0.08%
2020/07/16	0	0.00	10	21.70	21.80	-10	10,100	-0.10%
2020/07/15	8	22.02	1	21.75	21.65	7	10,074	0.07%
2020/07/14	2	21.60	1	21.55	21.55	1	10,050	0.01%
2020/07/13	0	0.00	29	21.25	21.45	-29	10,089	-0.29%
2020/07/10	13	21.15	11	21.10	21.10	2	10,118	0.02%
2020/07/09	29	21.08	0	0.00	21.10	29	10,131	0.29%
2020/07/08	15	21.41	1	21.40	21.40	14	10,172	0.14%
2020/07/07	7	21.94	13	22.14	22.25	-6	10,259	-0.06%
2020/07/06	11	21.16	10	21.20	21.25	1	10,679	0.01%
2020/07/03	5	21.40	0	0.00	21.20	5	11,003	0.05%
2020/07/02	0	0.00	1	21.25	21.25	-1	11,299	-0.01%
2020/06/29	11	21.01	8	21.01	21.15	3	12,611	0.02%
2020/06/24	3	21.97	1	21.85	21.90	2	12,541	0.02%
2020/06/19	4	22.49	2	22.75	22.50	2	12,547	0.02%
2020/06/18	10	22.78	11	22.74	22.50	-1	12,504	-0.01%
2020/06/16	0	0.00	6	22.73	22.80	-6	12,489	-0.05%
2020/06/12	7	22.27	4	22.00	22.25	3	12,415	0.02%
2020/06/11	2.9	23.10	1	22.75	22.70	1.9	12,296	0.02%
2020/06/10	2	23.45	2	23.85	23.85	0	12,240	0.00%
2020/06/09	30	23.72	182	24.16	23.85	-152	12,160	-1.25%	大賣/鉅額交易
2020/06/08	16	23.17	191	23.93	23.20	-175	11,764	-1.49%	大賣/鉅額交易
2020/06/05	17	22.55	15	22.31	22.30	2	11,237	0.02%
2020/06/04	6	21.72	27.3	21.29	22.35	-21.3	11,126	-0.19%
2020/06/03	1	20.20	3	20.15	20.35	-2	10,578	-0.02%
2020/06/01	1	20.35	5	20.17	20.30	-4	10,650	-0.04%
2020/05/28	20	19.99	9	20.48	19.80	11	10,651	0.10%
2020/05/27	5	19.95	4	19.93	19.90	1	10,612	0.01%
2020/05/26	1	19.95	0	0.00	19.90	1	10,745	0.01%
2020/05/25	10	20.23	5	20.18	20.25	5	10,725	0.05%
2020/05/22	5	20.20	11	20.35	20.05	-6	10,719	-0.06%
2020/05/21	11	20.32	55	20.60	20.60	-44	10,663	-0.41%
2020/05/20	70	20.08	24	20.06	20.35	46	10,541	0.44%
2020/05/19	7	18.97	6	19.34	19.70	1	10,116	0.01%
2020/05/18	9	17.71	5	17.89	17.95	4	9,692	0.04%
2020/05/15	12	16.95	47	17.04	16.90	-35	9,511	-0.37%
2020/05/14	30	16.67	100	16.70	16.70	-70	9,458	-0.74%
2020/05/13	21	16.89	1	17.00	16.95	20	9,527	0.21%
2020/05/12	0	0.00	4	16.60	16.75	-4	9,612	-0.04%
2020/05/11	4	16.58	10	16.60	16.90	-6	9,800	-0.06%
2020/05/08	0	0.00	2	16.40	16.35	-2	10,006	-0.02%
2020/05/07	0	0.00	10	16.60	16.45	-10	10,091	-0.10%
2020/05/05	29	16.82	10	16.85	16.65	19	10,113	0.19%
2020/05/04	2	16.75	0	0.00	16.70	2	10,085	0.02%
2020/04/30	21	17.44	0	0.00	17.40	21	10,060	0.21%
2020/04/29	5	17.30	1	17.55	17.55	4	9,996	0.04%
2020/04/28	1	16.80	1	17.00	16.90	0	9,978	0.00%
2020/04/27	2	16.90	1	16.90	17.10	1	9,904	0.01%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/23	0	0.00	1	17.05	17.00	-1	9,776	-0.01%
2020/04/21	9	17.01	0	0.00	16.75	9	9,616	0.09%
2020/04/20	1	17.70	1	17.70	17.70	0	9,464	0.00%
2020/04/17	9	18.03	3	18.47	17.80	6	9,427	0.06%
2020/04/16	3	18.15	2	18.10	18.20	1	9,317	0.01%
2020/04/15	1	18.35	1	18.40	18.35	0	9,244	0.00%
2020/04/14	3	18.43	15	18.46	18.45	-12	9,153	-0.13%
2020/04/13	2	18.45	10	18.60	18.70	-8	9,024	-0.09%
2020/04/10	65	18.74	20	18.80	18.75	45	8,882	0.51%
2020/04/09	94.5	18.85	73	18.87	18.50	21.5	8,637	0.25%
2020/04/08	5.5	18.00	7	17.84	18.15	-1.5	7,968	-0.02%
2020/04/07	62	16.78	20	16.58	16.50	42	7,539	0.56%
2020/04/06	18	15.02	28	15.39	15.55	-10	7,210	-0.14%
2020/04/01	19	14.77	234	14.89	14.85	-215	6,853	-3.14%	大賣/鉅額交易
2020/03/31	357	14.71	131	14.91	14.70	226	6,443	3.51%	大買/大賣/鉅額交易
2020/03/27	26	16.51	17.2	16.25	16.30	8.8	5,786	0.15%
2020/03/24	21	14.91	10	14.70	14.65	11	5,551	0.20%
2020/03/20	0	0.00	1	15.15	15.15	-1	5,562	-0.02%
2020/03/19	2	15.35	4	14.70	14.50	-2	5,495	-0.04%
2020/03/18	2	16.75	0	0.00	16.10	2	5,345	0.04%
2020/03/17	5	16.25	8	16.51	16.40	-3	5,310	-0.06%
2020/03/16	0	0.00	1	17.80	17.00	-1	5,212	-0.02%
2020/03/13	3	17.17	4	17.30	17.60	-1	5,173	-0.02%
2020/03/12	3	18.83	0	0.00	18.60	3	5,023	0.06%
2020/03/11	3	20.05	0	0.00	19.65	3	4,910	0.06%
2020/03/09	0	0.00	8	20.55	20.10	-8	4,794	-0.17%
2020/03/06	12	20.38	30	20.70	20.35	-18	4,655	-0.39%
2020/03/05	44	21.03	0	0.00	21.00	44	4,563	0.96%
2020/02/27	1	21.25	10	21.00	20.40	-9	4,172	-0.22%
2020/02/26	6	21.50	5	21.55	21.55	1	4,034	0.02%
2020/02/24	0	0.00	30	20.85	20.95	-30	3,775	-0.79%
2020/02/21	15	20.83	0	0.00	20.95	15	3,682	0.41%
2020/02/20	1	20.90	2	20.93	21.05	-1	3,614	-0.03%
2020/02/19	0	0.00	2	20.95	20.90	-2	3,444	-0.06%
2020/02/18	1	20.00	7	20.35	20.15	-6	3,365	-0.18%
2020/02/17	1	19.80	5	20.05	20.05	-4	3,311	-0.12%
2020/02/12	1	19.75	7	20.05	20.05	-6	3,161	-0.19%
2020/02/11	6	19.83	0	0.00	19.65	6	3,040	0.20%
2020/02/10	0	0.00	5	20.00	19.90	-5	2,847	-0.18%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/03	1	17.25	0.2	17.40	17.15	0.8	2,303	0.03%
2020/01/31	1	17.90	0	0.00	17.90	1	2,244	0.04%
2020/01/15	0.2	19.10	0	0.00	19.10	0.2	2,168	0.01%
2020/01/14	0	0.00	3	19.15	19.20	-3	2,197	-0.14%
2020/01/03	0	0.00	2	19.65	19.50	-2	2,391	-0.08%
2020/01/02	0	0.00	10	19.60	19.60	-10	2,383	-0.42%
2019/12/31	4	19.65	0	0.00	19.55	4	2,389	0.17%
2019/12/27	25	19.51	0	0.00	19.35	25	2,450	1.02%
2019/12/20	0	0.00	4	19.50	19.40	-4	2,563	-0.16%
2019/12/18	0	0.00	10	19.75	19.65	-10	2,554	-0.39%
2019/12/17	1	19.20	17	19.58	19.75	-16	2,559	-0.63%
2019/12/13	6	19.11	0	0.00	18.95	6	2,589	0.23%
2019/12/06	0	0.00	4	18.80	18.80	-4	2,894	-0.14%
2019/12/05	0	0.00	2	18.85	18.80	-2	3,019	-0.07%
2019/12/02	7	19.07	5	19.00	19.00	2	3,035	0.07%
2019/11/29	5	19.20	6	19.15	19.15	-1	3,035	-0.03%
2019/11/25	1	18.80	0	0.00	18.75	1	3,082	0.03%
2019/11/19	1	18.85	0	0.00	19.00	1	3,135	0.03%
2019/11/15	2	18.55	0	0.00	18.70	2	3,276	0.06%
2019/11/13	10	19.05	10	19.05	19.05	0	3,257	0.00%
2019/11/05	0.3	19.65	0	0.00	19.70	0.3	3,820	0.01%
2019/10/25	3	19.75	2	19.75	19.65	1	4,554	0.02%
2019/10/21	20	19.85	0	0.00	19.85	20	5,024	0.40%
2019/10/18	11	19.52	0	0.00	19.50	11	5,082	0.22%
2019/10/16	4.2	19.62	0	0.00	19.55	4.2	5,099	0.08%
2019/10/14	0	0.00	1	19.40	19.40	-1	5,142	-0.02%
2019/10/09	0	0.00	5	19.00	18.95	-5	5,240	-0.10%
2019/10/07	0	0.00	1	19.30	19.40	-1	5,512	-0.02%
2019/10/04	0	0.00	6	19.20	19.40	-6	5,551	-0.11%
2019/09/27	2	19.75	74	19.72	19.65	-72	5,854	-1.23%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/23	2	20.45	1	20.20	20.30	1	6,249	0.02%
2019/09/20	0	0.00	0	20.40	20.35	0	6,345	0.00%
2019/09/17	17	20.19	4	20.60	20.10	13	6,676	0.19%
2019/09/05	0	0.00	11	20.85	20.85	-11	7,119	-0.15%
2019/08/27	1	20.60	0	0.00	20.60	1	8,269	0.01%
2019/08/22	0	0.00	30	20.80	21.00	-30	9,296	-0.32%
2019/08/21	2	21.00	1	20.75	20.95	1	9,722	0.01%
2019/08/20	2	20.95	0	0.00	20.60	2	10,331	0.02%
2019/08/19	2	21.20	0	0.00	21.15	2	10,315	0.02%
2019/08/15	0	0.00	2	21.40	21.10	-2	10,583	-0.02%
2019/08/14	2	21.85	1	21.70	21.90	1	10,655	0.01%
2019/08/13	1	22.40	0	0.00	22.25	1	10,900	0.01%
2019/08/12	0	0.00	2	22.50	23.15	-2	11,551	-0.02%
2019/08/08	1	22.90	0	0.00	23.20	1	11,763	0.01%
2019/08/06	5	22.35	0	0.00	22.70	5	12,036	0.04%
2019/08/02	11	22.94	0	0.00	23.05	11	11,956	0.09%
2019/08/01	17	23.46	2	23.63	23.60	15	11,864	0.13%
2019/07/29	15	24.20	18	24.26	24.45	-3	11,611	-0.03%
2019/07/26	2	23.65	32	23.94	23.90	-30	11,344	-0.26%
2019/07/25	0	0.00	1	22.45	22.65	-1	10,970	-0.01%
2019/07/24	3	22.40	0	0.00	22.35	3	10,959	0.03%
2019/07/23	8	22.65	0	0.00	22.55	8	10,920	0.07%
2019/07/22	13	23.10	0	0.00	23.20	13	10,850	0.12%
2019/07/19	3	23.45	0	0.00	23.35	3	10,746	0.03%
2019/07/18	0	0.00	0.1	23.45	23.45	-0.1	10,663	0.00%
2019/07/16	4	23.51	100	23.60	23.45	-96	10,642	-0.90%
2019/07/15	0	0.00	4	23.90	23.90	-4	10,573	-0.04%
2019/07/12	54	23.56	0	0.00	23.15	54	10,479	0.52%
2019/07/10	12	23.95	11	23.85	23.85	1	10,321	0.01%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	25	23.68	7	23.70	23.60	18	10,552	0.17%
2019/07/05	5	23.50	0	0.00	23.60	5	10,474	0.05%
2019/07/04	10	23.55	0	0.00	23.50	10	10,403	0.10%
2019/07/03	41	23.17	2	23.23	23.00	39	10,384	0.38%
2019/07/02	19	23.43	0	0.00	23.45	19	10,383	0.18%
2019/07/01	2	23.05	2	23.18	23.25	0	10,231	0.00%
2019/06/27	50	23.05	0	0.00	22.80	50	10,070	0.50%
2019/06/26	2	22.95	23	22.86	22.95	-21	10,027	-0.21%
2019/06/25	0	0.00	49	22.63	22.60	-49	10,079	-0.49%
2019/06/24	4	21.96	0	0.00	22.10	4	9,829	0.04%
2019/06/21	15	22.10	0	0.00	22.05	15	9,757	0.15%
2019/06/20	1	21.80	50	22.00	22.15	-49	9,569	-0.51%
2019/06/17	5	21.50	0	0.00	21.45	5	9,199	0.05%
2019/06/14	5	21.70	0	0.00	21.80	5	9,094	0.05%
2019/06/12	2	22.10	10	22.03	22.00	-8	8,821	-0.09%
2019/06/10	1	22.55	0	0.00	22.50	1	8,484	0.01%
2019/06/05	50	23.00	1	23.70	23.20	49	8,178	0.60%
2019/06/04	0	0.00	6	23.08	23.10	-6	7,985	-0.08%
2019/06/03	15	23.72	21	23.90	23.25	-6	7,805	-0.08%
2019/05/31	2	24.30	2	24.00	23.85	0	7,586	0.00%
2019/05/30	6	23.98	2	24.28	23.85	4	7,354	0.05%
2019/05/29	9	24.35	8	24.49	24.00	1	7,142	0.01%
2019/05/28	14	23.84	7	24.04	23.55	7	6,501	0.11%
2019/05/27	1	22.95	16	23.04	23.95	-15	6,045	-0.25%
2019/05/24	0	0.00	10	21.75	21.80	-10	5,396	-0.19%
2019/05/23	2	22.45	1	21.80	21.80	1	5,322	0.02%
2019/05/22	2	22.00	23	22.07	22.55	-21	5,186	-0.40%
2019/05/21	21	22.20	11	22.25	22.25	10	4,989	0.20%
2019/05/20	16	22.63	10	22.50	22.50	6	4,829	0.12%
2019/05/17	135	22.14	32	21.91	22.15	103	4,370	2.36%	大買/鉅額交易
2019/05/16	12	20.81	1	20.70	20.50	11	3,649	0.30%
2019/05/06	10.1	19.20	0	0.00	19.25	10.1	2,864	0.35%
2019/04/22	0	0.00	2	19.95	19.90	-2	2,783	-0.07%
2019/04/18	0	0.00	1	19.70	19.80	-1	2,787	-0.04%
2019/04/17	11	19.21	2	19.35	19.60	9	2,778	0.32%
2019/04/16	10	19.30	3	19.20	19.20	7	2,716	0.26%
2019/04/15	22	19.51	4	19.60	19.30	18	2,627	0.69%
2019/04/12	1	20.00	0	0.00	20.05	1	2,411	0.04%
2019/04/10	4	20.55	0	0.00	20.70	4	2,286	0.17%
2019/04/09	17	20.34	5	20.75	20.60	12	2,251	0.53%
2019/04/08	3	20.00	0	0.00	20.25	3	2,147	0.14%
2019/04/02	90	19.79	0	0.00	19.70	90	2,053	4.38%
2019/04/01	0	0.00	10	19.70	19.70	-10	2,102	-0.48%
2019/03/29	3	19.90	0	0.00	19.45	3	2,083	0.14%
2019/03/28	11	19.91	11	19.85	19.90	0	2,029	0.00%
2019/03/21	13	18.92	0	0.00	18.90	13	2,136	0.61%
2019/03/19	0	0.00	3	18.95	18.85	-3	2,241	-0.13%
2019/03/18	0	0.00	7	18.88	18.90	-7	2,282	-0.31%
2019/03/14	5	19.00	0	0.00	18.95	5	2,454	0.20%
2019/03/13	2	19.10	0	0.00	19.05	2	2,696	0.07%
2019/03/11	1	18.65	0	0.00	19.00	1	3,947	0.03%
2019/03/08	0	0.00	1	18.60	18.65	-1	4,015	-0.02%
2019/02/21	15	18.70	0	0.00	18.70	15	4,074	0.37%
2019/01/25	1	18.10	0	0.00	18.20	1	4,018	0.02%
2019/01/16	2	18.00	0	0.00	18.00	2	4,149	0.05%
2019/01/07	0	0.00	1	17.90	17.90	-1	4,242	-0.02%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/25	0	0.00	70	18.25	18.25	-70	4,443	-1.58%
2018/12/24	2	18.58	2	18.55	18.55	0	4,446	0.00%
2018/12/19	6	19.50	5	19.60	19.45	1	4,479	0.02%
2018/12/13	0	0.00	4	20.10	20.30	-4	4,159	-0.10%
2018/12/12	0	0.00	1	20.00	20.10	-1	4,143	-0.02%
2018/12/11	0	0.00	1	19.90	19.80	-1	4,108	-0.02%
2018/12/10	0	0.00	1	20.15	20.10	-1	4,107	-0.02%
2018/12/07	7	19.80	5	19.95	20.05	2	4,060	0.05%
2018/12/06	21	20.35	25	20.49	20.05	-4	3,944	-0.10%
2018/12/05	74	20.88	90	20.75	21.00	-16	3,702	-0.43%
2018/12/04	8	19.46	2	20.00	20.00	6	2,803	0.21%
2018/11/30	5	18.05	0	0.00	18.00	5	2,398	0.21%
2018/11/22	0	0.00	38	18.05	17.95	-38	2,401	-1.58%
2018/11/21	0	0.00	1	18.10	18.25	-1	2,394	-0.04%
2018/11/20	5	18.05	0	0.00	18.00	5	2,400	0.21%
2018/11/19	5	18.30	5	18.25	18.20	0	2,398	0.00%
2018/11/13	0	0.00	6	17.75	17.90	-6	2,407	-0.25%
2018/11/12	0	0.00	10	18.00	18.00	-10	2,442	-0.41%
2018/10/29	0	0.00	6	17.52	17.60	-6	2,587	-0.23%
2018/10/26	13	17.50	0	0.00	17.70	13	2,615	0.50%
2018/10/16	3	19.00	0	0.00	19.10	3	2,604	0.12%
2018/10/11	1	19.75	1	19.90	19.65	0	2,494	0.00%
2018/10/08	1	20.85	0	0.00	20.70	1	2,408	0.04%
2018/10/02	5	21.55	10	21.55	21.55	-5	2,354	-0.21%
2018/09/28	1	21.90	1	21.65	21.70	0	2,325	0.00%
2018/09/25	10	20.90	0	0.00	20.90	10	2,271	0.44%
2018/09/21	0	0.00	2	20.95	20.90	-2	2,281	-0.09%
2018/09/20	5	20.90	2	21.00	20.90	3	2,376	0.13%
2018/09/18	0	0.00	1	21.10	21.15	-1	2,479	-0.04%
2018/09/14	1	21.15	0	0.00	21.00	1	2,490	0.04%
2018/09/10	0	0.00	18	20.49	20.30	-18	2,855	-0.63%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/08/31	0	0.00	3	21.25	21.05	-3	3,042	-0.10%
2018/08/30	1	21.00	0	0.00	21.05	1	3,052	0.03%
2018/08/23	1	20.50	2	20.60	20.60	-1	3,189	-0.03%
2018/08/15	0	0.00	1	20.55	20.55	-1	3,319	-0.03%
2018/08/08	9	21.10	0	0.00	21.00	9	3,629	0.25%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/19	0	0.00	10	20.90	20.90	-10	3,722	-0.27%
2018/07/18	2	20.70	2	20.80	20.80	0	3,732	0.00%
2018/07/17	1	21.00	0	0.00	21.25	1	3,705	0.03%
2018/07/13	1	21.10	0	0.00	21.10	1	3,664	0.03%
2018/07/11	0	0.00	10	20.65	20.85	-10	3,667	-0.27%
2018/07/10	0	0.00	10	20.75	20.75	-10	3,658	-0.27%
2018/07/09	0	0.00	10	20.80	20.70	-10	3,649	-0.27%
2018/07/05	0	0.00	10	20.85	20.85	-10	3,629	-0.28%
2018/06/29	10	21.30	0	0.00	21.10	10	3,658	0.27%
2018/06/28	51	21.44	0	0.00	21.45	51	3,551	1.44%
2018/06/26	0	0.00	1	21.85	21.85	-1	3,441	-0.03%
2018/06/25	20	21.80	0	0.00	21.75	20	3,444	0.58%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/21	10	21.85	0	0.00	21.85	10	3,285	0.30%
2018/06/19	17	22.06	0	0.00	22.05	17	3,155	0.54%
2018/06/15	3	22.37	0	0.00	22.35	3	3,063	0.10%
2018/06/13	0	0.00	1	22.70	22.75	-1	2,950	-0.03%
2018/06/12	0	0.00	1	22.75	22.80	-1	3,019	-0.03%
2018/06/07	1	23.20	30	23.18	23.20	-29	2,950	-0.98%
2018/06/06	4	23.25	3	23.35	23.20	1	2,942	0.03%
2018/06/05	6	23.35	0	0.00	23.30	6	2,888	0.21%
2018/06/04	0	0.00	5	23.40	23.35	-5	2,873	-0.17%
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/31	2	23.20	0	0.00	23.70	2	2,870	0.07%
2018/05/30	8	23.19	0	0.00	23.15	8	2,890	0.28%
2018/05/29	6	23.39	0	0.00	23.50	6	2,867	0.21%
2018/05/28	2	23.30	0	0.00	23.35	2	2,879	0.07%
2018/05/24	1	23.65	0	0.00	23.55	1	2,911	0.03%
2018/05/23	2	23.90	0	0.00	23.75	2	2,847	0.07%
2018/05/22	2	24.05	0	0.00	23.90	2	2,813	0.07%
2018/05/21	0	0.00	4	24.25	24.20	-4	2,789	-0.14%
2018/05/18	2	24.05	1	24.10	24.15	1	2,730	0.04%
2018/05/16	0	0.00	1	24.05	23.80	-1	2,492	-0.04%
2018/05/14	0	0.00	11	23.57	23.95	-11	2,493	-0.44%
2018/05/11	51	22.45	0	0.00	22.45	51	2,256	2.26%
2018/05/10	10	22.58	0	0.00	22.50	10	2,254	0.44%
2018/05/07	0	0.00	1	22.45	22.35	-1	2,271	-0.04%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/05/02	2	22.73	0	0.00	22.80	2	2,300	0.09%
2018/04/30	0	0.00	5	22.34	22.65	-5	2,311	-0.22%
2018/04/17	3	22.22	0	0.00	22.25	3	2,569	0.12%
2018/04/10	1	22.85	0	0.00	22.90	1	2,719	0.04%
2018/04/09	40	22.45	2	22.60	22.65	38	2,728	1.39%
2018/04/02	0	0.00	1	22.60	22.60	-1	2,807	-0.04%
2018/03/31	0	0.00	1	22.60	22.60	-1	2,899	-0.03%
2018/03/30	23	22.57	0	0.00	22.60	23	2,906	0.79%
2018/03/29	0	0.00	4	22.61	22.55	-4	2,892	-0.14%
2018/03/28	10	22.55	3	22.70	22.60	7	2,892	0.24%
2018/03/27	0	0.00	12	22.80	22.75	-12	2,883	-0.42%
2018/03/23	10	22.85	0	0.00	22.85	10	2,909	0.34%
2018/03/22	3	23.25	10	23.25	23.15	-7	2,900	-0.24%
2018/03/19	2	23.33	0	0.00	23.35	2	3,107	0.06%
2018/03/16	2	23.15	1	23.40	23.30	1	3,209	0.03%
2018/03/15	1	23.50	0	0.00	23.40	1	3,160	0.03%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/13	0	0.00	1	23.70	23.60	-1	3,206	-0.03%
2018/03/08	1	23.25	0	0.00	23.25	1	3,391	0.03%
2018/03/05	0	0.00	2	23.48	23.25	-2	4,854	-0.04%
2018/03/02	2	23.00	0	0.00	23.05	2	4,897	0.04%
2018/03/01	12	23.30	0	0.00	23.35	12	4,957	0.24%
2018/02/27	4	23.30	0	0.00	23.35	4	5,029	0.08%
2018/02/26	10	22.85	2	23.15	23.35	8	5,011	0.16%
2018/02/21	2	22.30	0	0.00	22.35	2	5,061	0.04%
2018/02/12	0	0.00	10	22.25	22.25	-10	5,062	-0.20%
2018/02/09	15	22.00	0	0.00	22.30	15	5,082	0.30%
2018/02/06	1	22.70	2	22.40	22.30	-1	5,193	-0.02%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/02/01	11	23.74	1	23.65	23.60	10	5,125	0.20%
2018/01/31	0	0.00	10	23.40	23.75	-10	5,145	-0.19%
2018/01/30	3	23.62	1	23.75	23.50	2	5,152	0.04%
2018/01/26	2	23.73	1	23.70	23.75	1	5,135	0.02%
2018/01/25	10	23.74	0	0.00	23.75	10	5,134	0.19%
2018/01/24	3	23.73	0	0.00	23.85	3	5,115	0.06%
2018/01/23	102	24.12	1	24.10	23.90	101	5,106	1.98%	大買/鉅額交易
2018/01/19	3	23.73	0	0.00	23.55	3	5,022	0.06%
2018/01/18	1	23.70	0	0.00	23.70	1	5,000	0.02%
2018/01/17	6	23.53	3	23.83	24.00	3	4,962	0.06%
2018/01/16	5	23.40	0	0.00	23.45	5	4,939	0.10%
2018/01/12	3	23.27	0	0.00	23.30	3	5,005	0.06%
2018/01/11	2	23.23	0	0.00	23.25	2	5,002	0.04%
2018/01/10	1	23.40	0	0.00	23.55	1	4,986	0.02%
2018/01/04	3	23.60	1	23.45	23.40	2	4,916	0.04%
2018/01/03	4	23.84	1	23.95	23.65	3	4,899	0.06%
2018/01/02	4	23.98	0	0.00	23.95	4	4,859	0.08%