中菲行 (5609)-凱基-桃園券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
91.6
漲跌
▼0.1
漲幅
-0.11%
成交量
239張
產業
上櫃航運類股
487人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中菲行 (5609)籌碼相關－凱基-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

凱基-桃園券商分點個股進出
凱基-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
2024/04/18	2	91.95	0	0.00	91.60	2	411	0.49%
2024/04/17	6	91.70	0	0.00	91.70	6	411	1.46%
2024/04/16	2	89.80	0	0.00	89.80	2	412	0.49%
2024/04/12	5	92.20	0	0.00	92.40	5	419	1.19%
2024/04/10	9	91.92	0	0.00	91.50	9	430	2.09%
2024/04/09	1	92.10	2.3	91.84	92.20	-1.3	427	-0.30%
2024/04/02	0	90.00	0	0.00	89.90	0	420	0.00%
2024/04/01	0	0.00	0	89.80	89.60	0	420	0.00%
2024/03/28	0	0.00	1	90.50	90.20	-1	450	-0.22%
2024/03/27	0	90.50	1	89.90	90.70	-1	484	-0.21%
2024/03/25	0	90.10	0	0.00	90.10	0	494	0.00%
2024/03/22	0	0.00	1	90.30	90.20	-1	504	-0.20%
2024/03/21	6	89.88	1	90.30	90.60	5	526	0.95%
2024/03/20	10	89.80	0	0.00	89.60	10	530	1.89%
2024/03/15	0	0.00	1.3	89.96	90.00	-1.3	547	-0.23%
2024/03/14	0	0.00	1	90.70	91.00	-1	542	-0.18%
2024/03/13	1	90.00	1	90.50	90.70	0	534	0.00%
2024/03/12	0	0.00	0.2	88.80	89.10	-0.2	517	-0.03%
2024/03/11	0	87.80	1	88.00	88.20	-1	510	-0.20%
2024/03/06	0	0.00	3	85.00	86.50	-3	519	-0.58%
2024/03/05	0	0.00	4	84.58	84.80	-4	511	-0.78%
2024/03/04	1	84.00	0	0.00	83.90	1	507	0.20%
2024/02/27	1	83.60	1	84.50	83.90	0	499	0.00%
2024/02/21	0	85.50	0	0.00	84.20	0	488	0.00%
2024/02/16	2	83.10	0	0.00	83.00	2	481	0.42%
2024/01/31	0	0.00	1	87.90	87.50	-1	455	-0.22%
2024/01/22	0	0.00	2	87.50	87.50	-2	429	-0.47%
2024/01/19	0	0.00	1	86.10	86.60	-1	423	-0.24%
2024/01/18	0	0.00	1	85.80	85.90	-1	420	-0.24%
2024/01/15	1	85.70	0	0.00	86.60	1	415	0.24%
2024/01/11	0	0.00	0.1	84.00	84.50	-0.1	420	-0.01%
2024/01/09	3	85.67	0.3	84.00	83.80	2.7	426	0.62%
2024/01/08	0	0.00	0.1	86.50	86.90	-0.1	416	-0.02%
2024/01/05	0	0.00	5	86.46	87.00	-5	410	-1.22%
2024/01/03	1	84.20	1	84.00	84.10	0	396	0.00%
2023/12/29	2	83.20	1	83.20	82.80	1	389	0.26%
2023/12/27	3	84.00	0	0.00	83.90	3	384	0.78%
2023/12/25	1	82.90	0	0.00	83.00	1	381	0.26%
2023/12/22	1	89.20	1	89.00	88.40	0	352	0.00%
2023/12/21	0	0.00	1.2	87.24	86.90	-1.2	319	-0.38%
2023/12/20	0	0.00	3	85.60	86.10	-3	308	-0.97%
2023/12/18	0	0.00	3	85.67	86.10	-3	292	-1.03%
2023/12/15	0	0.00	1	84.20	83.00	-1	270	-0.37%
2023/12/14	0	0.00	13	83.02	83.20	-13	264	-4.91%
2023/12/13	1	83.40	0	0.00	83.30	1	262	0.38%
2023/12/12	1	80.70	0	0.00	81.70	1	251	0.40%
2023/12/06	0	0.00	2	80.30	80.70	-2	245	-0.81%
2023/12/04	13	81.30	6	81.25	81.40	7	218	3.20%
2023/11/29	0	0.00	0.1	79.50	79.20	-0.1	210	-0.06%
2023/11/24	1	79.10	0	0.00	79.10	1	215	0.46%
2023/11/23	1	79.30	0	0.00	79.20	1	215	0.46%
2023/11/22	1	79.40	0	0.00	79.50	1	216	0.46%
2023/11/20	0	0.00	1	80.00	79.50	-1	216	-0.46%
2023/11/17	1	80.20	0	0.00	80.40	1	215	0.46%
2023/11/15	0	0.00	0.2	79.40	79.40	-0.2	213	-0.07%
2023/11/14	0.2	79.90	0	0.00	79.30	0.2	219	0.07%
2023/11/13	1	79.10	0	0.00	79.20	1	220	0.45%
2023/11/08	1	79.70	0.1	79.60	79.60	1	221	0.43%
2023/11/06	1	79.90	1	80.20	80.20	0	220	0.00%
2023/11/03	1	80.20	1	79.60	79.80	0	219	0.00%
2023/10/31	0	0.00	3	79.70	79.30	-3	223	-1.34%
2023/10/30	0	0.00	1	79.70	79.70	-1	228	-0.44%
2023/10/26	1	79.20	1	79.50	79.00	0	230	0.00%
2023/10/23	0	0.00	3	77.00	76.90	-3	228	-1.31%
2023/10/20	0	0.00	12	75.58	75.80	-12	228	-5.26%
2023/10/18	1	75.90	0	0.00	75.80	1	214	0.47%
2023/10/17	1	76.50	0	0.00	76.10	1	206	0.48%
2023/10/11	3	77.77	1	77.50	77.10	2	208	0.96%
2023/10/03	1	78.30	1	78.40	78.30	0	227	0.00%
2023/10/02	1	79.20	0	0.00	78.80	1	234	0.43%
2023/09/22	1	78.50	0	0.00	78.70	1	338	0.30%
2023/09/21	0	0.00	0	80.10	79.00	0	348	-0.01%
2023/09/20	1	80.70	0	0.00	80.50	1	354	0.28%
2023/09/18	0	0.00	1	81.40	81.70	-1	361	-0.28%
2023/09/15	0	0.00	1	80.40	80.80	-1	362	-0.28%
2023/09/14	0.6	79.36	1.2	79.17	79.70	-0.6	358	-0.17%
2023/09/12	0	0.00	1	78.00	77.90	-1	361	-0.28%
2023/09/06	1	77.50	0	0.00	77.50	1	383	0.26%
2023/09/04	0	0.00	2.1	78.00	78.00	-2.1	413	-0.51%
2023/09/01	0	0.00	2	77.50	77.20	-2	420	-0.48%
2023/08/30	0	0.00	1	76.00	76.30	-1	424	-0.24%
2023/08/23	1	74.50	0	0.00	74.50	1	428	0.23%
2023/08/18	0	0.00	1.3	76.38	76.40	-1.3	433	-0.30%
2023/08/17	0	0.00	0.1	75.60	75.20	-0.1	426	-0.02%
2023/08/15	0	0.00	1	75.00	75.00	-1	426	-0.23%
2023/08/08	0	76.20	1	76.30	75.70	-1	430	-0.23%
2023/08/07	0	0.00	1.1	76.18	76.20	-1.1	430	-0.26%
2023/08/02	0	0.00	1	75.00	75.00	-1	431	-0.23%
2023/08/01	0	0.00	0.1	75.00	74.90	-0.1	430	-0.01%
2023/07/14	0	0.00	1	70.10	71.10	-1	447	-0.22%
2023/07/12	1	74.30	0.5	73.60	72.80	0.6	440	0.12%
2023/07/11	0.1	74.50	0	0.00	74.60	0.1	437	0.01%
2023/07/10	1.1	75.05	0	0.00	74.60	1.1	438	0.25%
2023/07/07	1.2	76.99	2	76.55	76.10	-0.9	435	-0.20%
2023/07/06	1.2	77.56	8.8	77.93	77.60	-7.6	432	-1.76%
2023/07/05	1	78.20	1	78.20	78.20	0	431	0.00%
2023/07/04	1	78.90	0.2	79.20	78.70	0.8	427	0.19%
2023/07/03	10.2	78.59	1	78.20	78.20	9.2	419	2.19%
2023/06/30	0.7	93.00	2.1	90.67	92.30	-1.4	379	-0.38%
2023/06/29	3.1	89.31	0	0.00	89.20	3.1	340	0.91%
2023/06/28	0.1	89.90	0	0.00	89.50	0.1	335	0.01%
2023/06/27	0.1	90.10	3	89.90	89.70	-3	334	-0.88%
2023/06/26	1.1	90.12	1	90.20	90.10	0.1	337	0.01%
2023/06/21	0.1	91.15	0	0.00	90.90	0.1	335	0.03%
2023/06/19	1	91.60	0	0.00	91.60	1	334	0.30%
2023/06/15	0.1	92.30	1	92.40	92.60	-0.9	337	-0.27%
2023/06/14	1	91.90	0.4	91.64	92.20	0.6	357	0.17%
2023/06/13	0	0.00	0.2	90.50	91.40	-0.2	389	-0.06%
2023/06/08	0	0.00	2	91.70	91.40	-2	376	-0.53%
2023/06/07	1	88.10	0	0.00	88.10	1	359	0.28%
2023/05/22	1	84.50	0.1	84.80	84.60	0.9	408	0.23%
2023/05/17	1	83.80	0	0.00	84.00	1	407	0.25%
2023/05/15	1	83.80	0	0.00	84.00	1	403	0.25%
2023/05/10	0	0.00	1	84.20	84.50	-1	408	-0.24%
2023/05/09	1	85.50	0	0.00	84.10	1	410	0.24%
2023/05/08	1	86.30	0	0.00	85.60	1	408	0.24%
2023/05/03	1	86.00	0	0.00	86.30	1	414	0.24%
2023/04/28	0	0.00	2	86.20	86.50	-2	419	-0.48%
2023/04/26	0	0.00	1	86.00	86.00	-1	421	-0.24%
2023/04/25	0	0.00	1	87.40	85.40	-1	415	-0.24%
2023/04/20	2	86.20	0	0.00	86.30	2	399	0.50%
2023/04/14	2	86.95	0	0.00	87.20	2	385	0.52%
2023/04/13	2	86.80	0	0.00	86.70	2	381	0.52%
2023/03/29	0	0.00	0.1	85.80	85.60	-0.1	376	-0.01%
2023/03/28	0	0.00	1	84.90	84.90	-1	373	-0.27%
2023/03/27	0	84.20	0	0.00	84.50	0	369	0.00%
2023/03/23	1	83.80	0	0.00	83.70	1	370	0.27%
2023/03/22	1	84.00	0	0.00	84.10	1	367	0.27%
2023/03/21	3	83.00	21	83.10	84.00	-18	364	-4.94%
2023/03/20	0	0.00	2	84.25	83.70	-2	358	-0.56%
2023/03/17	1	84.10	1.3	83.83	84.30	-0.3	352	-0.10%
2023/03/16	2	83.79	8.1	83.22	83.00	-6.1	329	-1.85%
2023/03/15	0	0.00	4	80.78	80.90	-4	296	-1.35%
2023/03/13	0	0.00	1	80.40	80.40	-1	294	-0.34%
2023/03/09	0	0.00	0.1	80.50	80.50	-0.1	292	-0.02%
2023/03/06	0	80.10	1	80.40	79.30	-1	285	-0.35%
2023/03/03	0	0.00	5	80.40	80.50	-5	282	-1.77%
2023/03/02	0	0.00	3	79.10	80.10	-3	280	-1.07%
2023/02/24	1	77.70	2	78.30	78.30	-1	262	-0.38%
2023/02/23	1	78.00	11	78.41	78.30	-10	257	-3.88%
2023/02/15	1	74.60	0	0.00	74.80	1	250	0.40%
2023/02/10	0	0.00	10	75.00	74.90	-10	269	-3.71%
2023/02/06	0	74.90	0	0.00	75.10	0	288	0.01%
2023/02/02	0	0.00	1	74.80	74.60	-1	282	-0.35%
2023/01/12	0	71.80	0	0.00	71.00	0	296	0.00%
2023/01/11	0	0.00	0.2	71.73	71.60	-0.2	302	-0.07%
2023/01/09	1	71.20	0	0.00	71.20	1	317	0.32%
2023/01/04	0	0.00	0	70.30	70.30	0	343	0.00%
2022/12/21	0.1	70.40	0	0.00	69.80	0.1	350	0.03%
2022/12/20	0	0.00	2	70.20	69.40	-2	353	-0.57%
2022/12/19	2	71.30	0	0.00	70.60	2	358	0.56%
2022/12/16	0	0.00	3	72.40	72.00	-3	355	-0.84%
2022/12/09	0	0.00	0.1	72.10	71.70	-0.1	353	-0.03%
2022/12/08	1	72.20	0	0.00	72.20	1	355	0.28%
2022/11/30	2	73.50	2	72.80	72.70	0	355	0.00%
2022/11/25	0	0.00	0.1	72.67	72.50	-0.1	376	-0.01%
2022/11/22	0	0.00	1	71.00	70.80	-1	372	-0.27%
2022/11/14	0	0.00	2	70.35	70.20	-2	372	-0.54%
2022/11/11	1	70.00	0	0.00	69.90	1	369	0.27%
2022/11/09	0	0.00	0.1	68.50	68.80	-0.1	367	-0.03%
2022/11/08	1	67.50	0.1	68.20	67.70	0.9	368	0.24%
2022/11/07	0	0.00	1	67.30	67.30	-1	368	-0.27%
2022/11/04	1	67.10	2	66.50	66.00	-1	380	-0.26%
2022/11/03	1	64.30	2	64.20	64.20	-1	440	-0.23%
2022/11/02	0.1	63.70	1.2	64.00	64.40	-1.1	464	-0.24%
2022/10/31	1	61.90	0	0.00	61.90	1	459	0.22%
2022/10/28	0	0.00	1	61.30	61.30	-1	459	-0.22%
2022/10/27	0	0.00	0.1	60.20	60.60	-0.1	457	-0.02%
2022/10/26	0.2	58.75	0	0.00	59.00	0.2	456	0.04%
2022/10/25	1	60.60	0	0.00	59.80	1	450	0.22%
2022/10/20	1.1	60.05	1	60.60	60.50	0.1	447	0.02%
2022/10/19	0	0.00	1	62.50	61.60	-1	442	-0.23%
2022/10/18	1	61.50	0	0.00	61.20	1	439	0.23%
2022/10/17	0	0.00	10	60.00	61.00	-10	436	-2.29%
2022/10/14	0.1	63.90	1.1	63.73	63.00	-1	430	-0.23%
2022/10/13	0.1	63.80	0.2	63.20	60.80	-0.1	427	-0.02%
2022/10/06	1	64.10	0	0.00	64.40	1	414	0.24%
2022/09/29	0	0.00	1	61.90	60.90	-1	434	-0.23%
2022/09/28	0	0.00	0.2	62.00	60.40	-0.2	439	-0.03%
2022/09/26	0	67.00	0	0.00	65.20	0	440	0.00%
2022/09/19	0	0.00	1	70.30	70.30	-1	492	-0.20%
2022/09/16	0	0.00	1.1	72.01	72.20	-1.1	505	-0.21%
2022/09/06	2	71.00	2	72.40	71.00	0	697	0.00%
2022/09/05	2	73.10	2	73.70	71.90	0	719	0.00%
2022/09/02	1.1	75.17	0	0.00	74.30	1.1	737	0.15%
2022/08/31	1	80.80	0	0.00	80.80	1	757	0.13%
2022/08/29	2	79.20	0	0.00	79.20	2	783	0.26%
2022/08/26	0	0.00	1.6	81.96	81.80	-1.6	788	-0.20%
2022/08/25	0	0.00	2	81.95	81.30	-2	789	-0.25%
2022/08/23	1	81.20	54	80.79	80.80	-53	801	-6.61%
2022/08/18	0	0.00	1	82.90	83.20	-1	814	-0.12%
2022/08/17	0	0.00	1	83.00	82.60	-1	818	-0.12%
2022/08/16	1	81.70	0	0.00	82.00	1	820	0.12%
2022/08/15	6	82.67	0	0.00	82.60	6	842	0.71%
2022/08/12	48.2	84.24	0	0.00	84.00	48.2	837	5.75%
2022/08/11	0	0.00	0.1	84.10	84.00	-0.1	843	-0.01%
2022/08/10	2	83.60	2	84.50	84.10	0	830	0.00%
2022/08/09	1.1	77.45	1	79.30	82.00	0.1	771	0.01%
2022/08/03	1	72.40	0	0.00	72.20	1	894	0.11%
2022/07/26	0	0.00	1	72.80	72.70	-1	938	-0.11%
2022/07/25	20	73.40	1	73.50	73.30	19	943	2.01%
2022/07/22	0	0.00	6	73.92	73.90	-6	946	-0.63%
2022/07/15	1	69.80	0	0.00	70.20	1	1,013	0.10%
2022/07/13	0.1	69.88	0	0.00	69.20	0.1	1,085	0.01%
2022/07/12	0	0.00	1	69.00	68.70	-1	1,183	-0.08%
2022/07/11	1	72.00	9	70.50	70.40	-8	1,207	-0.66%
2022/07/08	1.1	71.89	1	72.30	72.00	0.1	1,253	0.01%
2022/07/07	1	68.50	0	0.00	69.70	1	1,266	0.08%
2022/07/06	0	0.00	1	68.70	68.00	-1	1,273	-0.08%
2022/07/05	1	67.30	1	68.10	68.60	0	1,277	0.00%
2022/07/04	0	67.00	0	0.00	67.00	0	1,282	0.00%
2022/07/01	2	69.30	1	67.50	67.50	1	1,288	0.08%
2022/06/30	2	70.70	1	70.60	70.10	1	1,288	0.08%
2022/06/29	1	72.90	1	72.00	71.90	0	1,285	0.00%
2022/06/28	1.1	73.95	1	72.90	74.30	0.1	1,279	0.01%
2022/06/27	2	75.25	2	75.05	76.10	0	1,278	0.00%
2022/06/24	16	72.07	6	73.22	71.40	10	1,260	0.79%
2022/06/23	3	71.23	11	71.27	69.90	-8	1,248	-0.64%
2022/06/22	8	73.25	9	73.42	72.20	-1	1,241	-0.08%
2022/06/21	6	76.72	2	77.80	76.70	4	1,219	0.33%
2022/06/20	9	79.61	2	78.95	76.60	7	1,214	0.58%
2022/06/17	3.1	84.24	12.2	84.12	83.70	-9.1	1,189	-0.77%
2022/06/16	10.1	88.90	3.9	86.98	86.50	6.2	1,191	0.52%
2022/06/15	3.1	101.18	1	103.00	101.00	2.1	1,197	0.18%
2022/06/14	10.1	101.27	1	103.00	103.50	9.1	1,180	0.77%
2022/06/13	2.1	103.76	1	103.00	103.00	1.1	1,169	0.09%
2022/06/10	3	106.83	0	0.00	106.50	3	1,159	0.26%
2022/06/09	6	108.83	1	109.00	108.50	5	1,150	0.43%
2022/06/07	1	110.00	0	0.00	110.00	1	1,158	0.09%
2022/06/06	0.1	110.00	0	0.00	110.00	0.1	1,171	0.01%
2022/05/26	1	109.00	0	0.00	108.50	1	1,442	0.07%
2022/05/24	0	0.00	1.4	108.50	107.50	-1.4	1,457	-0.10%
2022/05/23	0	0.00	2	108.75	108.50	-2	1,465	-0.14%
2022/05/19	1	104.00	5.1	104.00	105.50	-4.1	1,468	-0.28%
2022/05/18	0.1	107.00	0	0.00	107.00	0.1	1,471	0.01%
2022/05/17	1	105.50	0	0.00	105.50	1	1,475	0.07%
2022/05/16	3	110.17	0.3	108.50	107.50	2.7	1,465	0.19%
2022/05/13	2.1	110.70	7	110.86	111.00	-4.9	1,443	-0.34%
2022/05/12	1.2	109.29	7	112.36	108.50	-5.8	1,440	-0.40%
2022/05/11	2.1	110.48	6	110.83	110.50	-3.9	1,392	-0.28%
2022/05/10	7.1	108.14	0	0.00	108.50	7.1	1,353	0.52%
2022/05/09	0	0.00	1	106.50	106.00	-1	1,357	-0.07%
2022/05/06	2	106.25	2	108.00	108.50	0	1,374	0.00%
2022/05/05	4	107.63	2	107.00	107.00	2	1,394	0.14%
2022/05/04	0	0.00	1	108.00	107.00	-1	1,397	-0.07%
2022/05/03	2	104.25	0	0.00	105.00	2	1,400	0.14%
2022/04/29	0.1	104.00	0	0.00	104.00	0.1	1,413	0.01%
2022/04/25	1	105.50	0	0.00	104.00	1	1,442	0.07%
2022/04/21	6	109.08	11	110.23	108.00	-5	1,433	-0.35%
2022/04/20	3	110.00	2	109.00	109.00	1	1,445	0.07%
2022/04/19	5	109.80	7	109.00	108.50	-2	1,497	-0.13%
2022/04/18	4.1	110.46	3.2	112.79	108.50	1	1,536	0.06%
2022/04/15	1.1	110.32	4.1	109.26	109.50	-3	1,561	-0.19%
2022/04/14	12	109.13	4.1	109.88	108.00	7.9	1,582	0.50%
2022/04/13	0	0.00	23	108.43	107.50	-23	1,549	-1.48%
2022/04/12	2	105.50	3	106.00	106.00	-1	1,533	-0.07%
2022/04/11	0	0.00	1	105.50	106.00	-1	1,526	-0.07%
2022/04/08	5	105.70	5	106.00	105.50	0	1,534	0.00%
2022/04/07	1	105.00	0	0.00	104.50	1	1,536	0.07%
2022/04/06	0	0.00	0.5	107.50	107.50	-0.5	1,533	-0.03%
2022/04/01	2	104.50	2	105.50	105.50	0	1,537	0.00%
2022/03/31	1.3	105.50	2	105.00	105.00	-0.7	1,541	-0.05%
2022/03/25	3	103.33	0.2	104.50	103.00	2.8	1,562	0.18%
2022/03/24	0.2	105.50	1	105.00	105.00	-0.8	1,562	-0.05%
2022/03/23	1	105.00	0.2	106.00	105.50	0.8	1,587	0.05%
2022/03/22	0.1	105.50	5	105.00	105.50	-5	1,605	-0.31%
2022/03/21	0.1	106.50	20	106.50	106.00	-20	1,631	-1.22%
2022/03/18	21.3	105.52	4	105.89	107.00	17.2	1,656	1.04%
2022/03/17	1.1	104.45	1	104.00	104.50	0.1	1,642	0.01%
2022/03/15	2	103.00	3	102.00	101.50	-1	1,739	-0.06%
2022/03/14	4.4	104.07	1	104.00	104.00	3.4	1,813	0.18%
2022/03/11	1	103.50	0	0.00	103.00	1	1,869	0.05%
2022/03/10	3.2	103.53	3	103.67	103.50	0.2	1,892	0.01%
2022/03/09	2	100.05	2	100.75	101.50	0	1,889	0.00%
2022/03/08	3	98.00	2	99.00	98.30	1	1,925	0.05%
2022/03/07	24.1	104.83	11	102.09	101.00	13.1	1,897	0.69%
2022/03/04	28.3	108.61	17.3	108.66	108.50	11	1,872	0.59%
2022/03/03	6.3	105.98	6	107.17	108.00	0.3	1,803	0.02%
2022/03/02	0.1	103.00	5.5	102.82	103.00	-5.5	1,753	-0.31%
2022/03/01	1.1	101.10	7	102.43	103.00	-6	1,774	-0.34%
2022/02/25	2	101.00	3	101.17	100.50	-1	1,801	-0.05%
2022/02/24	6	99.62	3.1	101.49	99.70	3	1,820	0.16%
2022/02/23	0	0.00	2	101.50	102.50	-2	1,856	-0.11%
2022/02/22	3	100.33	4.1	100.50	100.50	-1.1	1,930	-0.06%
2022/02/21	4	103.00	3	104.00	103.50	1	2,092	0.05%
2022/02/18	3.2	101.39	2	103.25	102.50	1.2	2,194	0.05%
2022/02/17	1	100.50	0	0.00	102.00	1	2,401	0.04%
2022/02/14	0.1	103.00	1	102.00	99.70	-0.9	2,675	-0.03%
2022/02/11	1	102.50	2	102.00	102.00	-1	2,702	-0.04%
2022/02/08	4	103.88	4	103.13	101.50	0	2,812	0.00%
2022/02/07	5	100.62	3.1	100.29	102.00	1.9	2,830	0.07%
2022/01/26	1.1	95.60	2	96.85	96.20	-0.9	2,896	-0.03%
2022/01/25	1	96.70	1	95.20	95.00	0	2,930	0.00%
2022/01/24	3	97.50	1.5	97.17	97.50	1.5	2,933	0.05%
2022/01/21	8	99.63	2.5	98.96	98.50	5.5	2,942	0.19%
2022/01/20	2	101.50	0	0.00	102.00	2	2,920	0.07%
2022/01/19	0	0.00	0.6	102.50	102.00	-0.6	2,919	-0.02%
2022/01/18	1	103.00	1	102.50	103.50	0	2,918	0.00%
2022/01/17	1.1	103.07	0	0.00	103.50	1.1	2,928	0.04%
2022/01/14	2.3	102.61	0	0.00	104.00	2.3	2,934	0.08%
2022/01/13	5.2	105.31	1.1	104.23	104.00	4.1	2,927	0.14%
2022/01/12	3.1	107.79	1	113.50	107.00	2.1	2,905	0.07%
2022/01/11	4	110.63	12.3	109.62	110.50	-8.3	2,843	-0.29%
2022/01/10	8.3	110.63	5	110.60	109.00	3.3	2,791	0.12%
2022/01/07	2.7	106.28	2	107.75	107.50	0.7	2,708	0.03%
2022/01/06	6.4	105.48	2	105.75	105.50	4.4	2,701	0.16%
2022/01/05	0	0.00	2	103.50	104.00	-2	2,714	-0.07%
2022/01/04	1	103.50	3	103.83	104.00	-2	2,724	-0.07%
2022/01/03	5	103.90	4	104.25	103.50	1	2,732	0.04%
2021/12/30	2.5	105.08	2	105.00	105.50	0.5	2,745	0.02%
2021/12/29	1.6	106.05	7	105.64	105.50	-5.5	2,747	-0.20%
2021/12/28	3	106.00	2	107.25	105.50	1	2,759	0.04%
2021/12/24	1	106.50	1.3	105.12	105.50	-0.3	2,803	-0.01%
2021/12/23	3.3	105.50	0	0.00	105.00	3.3	2,807	0.12%
2021/12/22	0	0.00	1	106.00	106.00	-1	2,833	-0.04%
2021/12/21	1.5	107.17	0	0.00	107.00	1.5	2,836	0.05%
2021/12/20	1.3	105.23	2	106.00	106.00	-0.7	2,837	-0.02%
2021/12/17	4.2	105.85	8.1	108.22	105.00	-3.9	2,840	-0.14%
2021/12/16	1	108.50	0.1	108.00	107.00	0.9	2,817	0.03%
2021/12/15	1.1	105.59	1	106.50	107.00	0.1	2,800	0.00%
2021/12/14	2	104.50	7	104.50	104.50	-5	2,821	-0.18%
2021/12/13	10	108.05	1	107.50	106.50	9	2,780	0.32%
2021/12/10	10.8	109.00	12.5	109.26	108.00	-1.7	2,761	-0.06%
2021/12/09	12.5	106.00	6	106.00	106.00	6.5	2,677	0.24%
2021/12/08	10.1	109.20	7	109.14	106.50	3.1	2,666	0.11%
2021/12/07	17.1	106.50	25.1	106.26	107.50	-8	2,593	-0.31%
2021/12/06	4.1	104.27	3	104.83	104.50	1.1	2,554	0.04%
2021/12/03	1	104.00	3	104.33	102.50	-2	2,557	-0.08%
2021/12/02	5.1	101.81	7.1	103.57	103.00	-2	2,597	-0.08%
2021/12/01	1	100.50	0	0.00	101.00	1	2,562	0.04%
2021/11/30	4	100.88	2	101.00	100.50	2	2,596	0.08%
2021/11/29	2	98.85	1	98.20	98.50	1	2,600	0.04%
2021/11/26	5.1	99.90	2.1	99.00	98.80	3	2,601	0.12%
2021/11/25	1	104.00	1	102.00	102.00	0	2,617	0.00%
2021/11/24	2	102.50	0	0.00	103.00	2	2,602	0.08%
2021/11/23	2	104.25	3.1	104.20	102.00	-1.1	2,614	-0.04%
2021/11/22	12	105.83	12.2	107.47	104.50	-0.2	2,639	-0.01%
2021/11/19	1.1	105.91	4	107.25	107.00	-2.9	2,648	-0.11%
2021/11/18	17.2	111.72	7	109.28	108.50	10.2	2,627	0.39%
2021/11/17	8	103.19	12.1	103.53	103.50	-4.1	2,627	-0.16%
2021/11/16	11	104.77	26.7	106.81	107.50	-15.7	2,552	-0.62%
2021/11/15	9	99.06	8.2	97.85	98.00	0.8	2,402	0.03%
2021/11/12	6.2	98.67	25	96.89	99.50	-18.8	2,406	-0.78%
2021/11/11	7	93.74	6	94.55	92.40	1	2,271	0.04%
2021/11/10	12	95.56	5	96.12	94.80	7	2,335	0.30%
2021/11/09	0	0.00	6.1	96.64	96.60	-6.1	2,435	-0.25%
2021/11/08	11.1	95.93	6	96.12	97.40	5.1	2,466	0.21%
2021/11/05	3	91.27	4	92.25	93.40	-1	2,497	-0.04%
2021/11/04	4.7	91.73	4	91.63	90.60	0.7	2,726	0.02%
2021/11/03	12.8	93.66	7	93.54	92.80	5.8	2,994	0.20%
2021/11/02	10	90.11	9.2	89.90	90.30	0.8	2,959	0.03%
2021/11/01	0	0.00	4	88.18	87.70	-4	2,987	-0.13%
2021/10/29	9.1	85.53	7	86.24	86.10	2.1	2,989	0.07%
2021/10/28	2.2	85.21	2	85.45	85.30	0.2	2,978	0.01%
2021/10/27	2	85.20	1.2	84.86	84.60	0.8	3,012	0.03%
2021/10/26	5	86.38	1	86.00	86.00	4	3,067	0.13%
2021/10/25	4	86.58	4	86.73	87.00	0	3,122	0.00%
2021/10/22	3.5	84.91	1	84.60	84.70	2.5	3,150	0.08%
2021/10/21	4	87.35	3	87.47	86.80	1	3,183	0.03%
2021/10/20	2	87.35	2	86.65	86.90	0	3,213	0.00%
2021/10/19	1	85.60	5.2	85.87	86.80	-4.2	3,258	-0.13%
2021/10/18	8	85.43	6	85.07	85.00	2	3,329	0.06%
2021/10/15	7	87.57	2.2	87.16	87.00	4.8	3,366	0.14%
2021/10/14	3	88.17	7	89.03	88.00	-4	3,382	-0.12%
2021/10/13	4	87.05	3	86.77	86.80	1	3,402	0.03%
2021/10/12	4	87.23	1	85.90	86.40	3	3,512	0.09%
2021/10/08	1	90.60	1	88.50	88.80	0	3,796	0.00%
2021/10/07	7	90.87	7	91.54	90.00	0	3,916	0.00%
2021/10/06	5.1	88.43	5	87.74	87.30	0.1	4,019	0.00%
2021/10/05	3	86.57	6.1	86.38	88.80	-3.1	4,135	-0.07%
2021/10/04	5	88.94	5	88.12	87.20	0	4,193	0.00%
2021/10/01	4	94.33	5	91.34	91.60	-1	4,247	-0.02%
2021/09/30	3	96.57	4	98.05	98.80	-1	4,388	-0.02%
2021/09/29	5	98.10	6	96.35	95.70	-1	4,534	-0.02%
2021/09/28	2.1	100.00	7	99.91	100.00	-4.9	4,670	-0.10%
2021/09/27	3	101.67	2	101.00	101.00	1	4,836	0.02%
2021/09/24	2	102.75	1	102.00	102.50	1	5,186	0.02%
2021/09/23	3	101.67	0	0.00	101.50	3	5,490	0.05%
2021/09/17	2	104.25	0	0.00	104.00	2	6,225	0.03%
2021/09/16	1	104.00	1	103.50	103.50	0	6,611	0.00%
2021/09/14	3.4	103.56	1.3	103.20	103.00	2.2	7,792	0.03%
2021/09/13	1	106.00	1	106.00	105.50	0	8,738	0.00%
2021/09/10	0	0.00	1	106.00	106.50	-1	9,533	-0.01%
2021/09/09	1	106.00	2.1	106.67	105.50	-1.1	10,337	-0.01%
2021/09/08	3	104.83	5	106.58	108.00	-2	10,557	-0.02%
2021/09/07	4	104.64	1	105.00	104.00	3	10,745	0.03%
2021/09/06	3.3	102.08	4	102.13	102.00	-0.7	10,939	-0.01%
2021/09/03	2.2	103.66	0	0.00	104.00	2.2	11,502	0.02%
2021/09/02	2.1	106.57	3	108.00	107.50	-0.9	11,858	-0.01%
2021/09/01	5.1	107.13	4	107.38	106.50	1.1	12,244	0.01%
2021/08/31	9.1	109.35	5	109.50	109.50	4.1	12,513	0.03%
2021/08/30	4.1	107.89	1	108.50	107.00	3.1	12,898	0.02%
2021/08/27	12.1	110.27	7.1	108.88	107.50	5.1	13,400	0.04%
2021/08/26	4.1	118.38	0	0.00	120.50	4.1	13,503	0.03%
2021/08/25	1	115.50	1	119.50	119.50	0	13,795	0.00%
2021/08/24	12	118.63	14	116.29	115.00	-2	13,900	-0.01%
2021/08/23	10	118.70	14	118.93	117.00	-4	13,976	-0.03%
2021/08/20	13	110.38	21	111.02	112.00	-8	13,862	-0.06%
2021/08/19	8	109.94	10	111.05	109.50	-2	13,888	-0.01%
2021/08/18	6.2	105.06	10.2	108.07	111.00	-4	13,840	-0.03%
2021/08/17	6	105.08	9	106.44	103.00	-3	13,772	-0.02%
2021/08/16	28	107.30	18	106.78	105.50	10	13,751	0.07%
2021/08/13	45	115.97	35	116.89	112.50	10	13,679	0.07%
2021/08/12	8	112.25	18	112.44	114.50	-10	13,543	-0.07%
2021/08/11	15	109.00	11	109.82	109.50	4	13,496	0.03%
2021/08/10	25	114.74	12	112.71	110.50	13	13,429	0.10%
2021/08/09	21	113.69	34	115.16	118.00	-13	13,206	-0.10%
2021/08/06	7	107.00	13	108.00	107.50	-6	12,922	-0.05%
2021/08/05	20	104.35	11	105.00	103.50	9	12,891	0.07%
2021/08/04	4	106.00	4	106.63	108.00	0	12,892	0.00%
2021/08/03	4	104.38	4.1	105.22	104.00	-0.1	12,920	0.00%
2021/08/02	4	101.63	5	103.10	105.00	-1	12,949	-0.01%
2021/07/30	14	104.82	6	105.67	101.50	8	12,926	0.06%
2021/07/29	8.1	106.28	13	107.23	109.50	-5	12,884	-0.04%
2021/07/28	6	102.33	11	102.77	101.50	-5	12,840	-0.04%
2021/07/27	4	106.75	4	107.88	104.00	0	12,855	0.00%
2021/07/26	5	111.00	14	112.00	112.50	-9	12,864	-0.07%
2021/07/23	17	109.79	9	109.22	109.00	8	12,840	0.06%
2021/07/22	11	107.68	10.1	105.61	109.50	0.9	12,805	0.01%
2021/07/21	10.1	107.76	14.1	107.18	105.50	-4	12,763	-0.03%
2021/07/20	10.1	109.51	11	109.95	111.00	-0.9	12,747	-0.01%
2021/07/19	7	113.29	6	113.42	115.00	1	12,746	0.01%
2021/07/16	15	116.30	10	116.75	112.50	5	12,872	0.04%
2021/07/15	51	117.43	51.2	116.24	118.00	-0.2	12,841	0.00%
2021/07/14	10.1	110.07	19.1	109.75	112.00	-9	12,565	-0.07%
2021/07/13	26	114.33	43	113.64	111.00	-17	12,477	-0.14%
2021/07/12	7	118.43	14	119.32	123.00	-7	12,377	-0.06%
2021/07/09	8	118.38	10	117.65	115.00	-2	12,268	-0.02%
2021/07/08	36	121.18	9	121.06	122.50	27	12,227	0.22%
2021/07/07	19	120.08	23	119.89	121.50	-4	12,159	-0.03%
2021/07/06	14	123.43	15	123.90	120.00	-1	12,017	-0.01%
2021/07/05	31	120.37	16	121.25	124.50	15	11,887	0.13%
2021/07/02	23	128.07	15	127.80	128.00	8	11,742	0.07%
2021/07/01	39	135.51	30	133.97	131.00	9	11,599	0.08%
2021/06/30	34	133.85	32	135.44	134.00	2	11,281	0.02%
2021/06/29	26	132.56	15	133.60	130.50	11	11,026	0.10%
2021/06/28	42	138.04	45.2	140.62	137.50	-3.2	10,780	-0.03%
2021/06/25	26.2	136.79	39.3	135.46	134.00	-13.1	10,339	-0.13%
2021/06/24	145.4	137.49	127	138.62	134.50	18.4	9,950	0.18%	大買/大賣/
2021/06/23	33	134.95	62.9	131.30	132.00	-29.9	9,231	-0.32%
2021/06/22	107	153.00	88.1	151.30	138.50	18.9	8,802	0.21%	大買/
2021/06/21	66	155.01	65	154.91	149.50	1	7,861	0.01%
2021/06/18	99	142.14	65	143.56	145.50	34	7,103	0.48%
2021/06/17	22	125.75	25	129.76	132.50	-3	6,372	-0.05%
2021/06/16	21.4	127.54	24.1	125.65	120.50	-2.8	6,173	-0.04%
2021/06/15	26	129.65	17	129.94	126.50	9	6,121	0.15%
2021/06/11	48.2	134.65	54.5	135.10	131.00	-6.3	5,913	-0.11%
2021/06/10	9.5	124.56	34	124.93	130.50	-24.5	5,356	-0.46%
2021/06/09	49	122.69	37	123.57	119.00	12	4,980	0.24%
2021/06/08	11.1	117.41	35	119.23	119.50	-23.9	4,582	-0.52%
2021/06/07	98.5	117.05	50.1	112.42	109.00	48.4	4,317	1.12%
2021/06/04	50.3	117.94	76.5	118.82	120.00	-26.2	3,895	-0.67%
2021/06/03	25	105.28	8	109.25	109.50	17	3,408	0.50%
2021/06/02	18	94.62	45.3	98.03	99.80	-27.3	3,268	-0.83%
2021/06/01	34	87.31	24.1	87.12	90.80	9.9	2,937	0.34%
2021/05/28	1.1	80.01	4	79.40	80.20	-3	2,668	-0.11%
2021/05/27	3	78.33	6	77.82	78.10	-3	2,705	-0.11%
2021/05/26	2	73.10	0	0.00	74.90	2	2,659	0.08%
2021/05/25	0.7	73.93	0	0.00	73.60	0.7	2,644	0.03%
2021/05/24	2.6	74.35	0	0.00	74.00	2.6	2,634	0.10%
2021/05/21	0	0.00	2	74.00	74.00	-2	2,621	-0.08%
2021/05/20	1	71.90	0	0.00	71.80	1	2,618	0.04%
2021/05/19	0	0.00	1	72.40	72.80	-1	2,616	-0.04%
2021/05/18	1	68.00	1.5	71.03	72.90	-0.5	2,600	-0.02%
2021/05/17	1	68.20	0	0.00	66.80	1	2,587	0.04%
2021/05/14	2	70.90	0	0.00	71.00	2	2,564	0.08%
2021/05/13	1	71.10	0	0.00	71.90	1	2,543	0.04%
2021/05/12	12	71.58	11	71.98	71.20	1	2,518	0.04%
2021/05/11	0	0.00	1	77.80	77.60	-1	2,458	-0.04%
2021/05/10	13	81.26	0	0.00	80.80	13	2,413	0.54%
2021/05/07	0	0.00	1	79.90	79.70	-1	2,377	-0.04%
2021/05/06	2.3	78.60	0	0.00	78.60	2.3	2,369	0.10%
2021/05/05	0	0.00	1	78.20	77.80	-1	2,364	-0.04%
2021/05/04	8	76.69	13	79.35	77.30	-5	2,353	-0.21%
2021/05/03	7	81.76	5	81.34	80.60	2	2,298	0.09%
2021/04/28	6	80.12	10	80.00	80.00	-4	2,243	-0.18%
2021/04/27	4	80.15	3	80.27	80.60	1	2,242	0.04%
2021/04/26	3	80.07	12.1	81.19	81.80	-9.1	2,211	-0.41%
2021/04/23	5	78.42	3	78.50	78.80	2	2,175	0.09%
2021/04/22	29	84.64	11	85.56	80.00	18	2,152	0.84%
2021/04/21	19.1	82.11	25	82.48	83.00	-5.9	1,974	-0.30%
2021/04/20	6	79.57	2	79.65	80.00	4	1,881	0.21%
2021/04/19	4.1	80.62	2.1	80.22	80.60	2	1,888	0.11%
2021/04/16	4	79.07	2	78.70	79.90	2	1,854	0.11%
2021/04/15	1	77.80	0	0.00	77.70	1	1,840	0.05%
2021/04/14	4	78.43	2	78.60	78.10	2	1,852	0.11%
2021/04/13	3.1	79.31	2	79.85	79.20	1.1	1,890	0.06%
2021/04/12	0	0.00	2	79.50	79.00	-2	1,920	-0.10%
2021/04/09	2	79.10	2	79.00	79.00	0	1,911	0.00%
2021/04/08	4	79.98	1	79.70	79.90	3	1,908	0.16%
2021/04/07	6	80.68	2	80.80	80.50	4	1,900	0.21%
2021/04/06	5	79.12	2	79.70	79.70	3	1,922	0.16%
2021/04/01	19	81.69	5	81.72	80.50	14	2,046	0.68%
2021/03/31	1	80.40	5	81.54	82.30	-4	2,007	-0.20%
2021/03/30	0	0.00	3	79.83	80.10	-3	1,972	-0.15%
2021/03/29	4	79.65	5	79.72	80.50	-1	1,964	-0.05%
2021/03/26	3	78.30	0	0.00	78.70	3	1,969	0.15%
2021/03/25	3	77.90	5	77.74	78.10	-2	2,024	-0.10%
2021/03/23	1	77.50	16	77.68	77.20	-15	2,025	-0.74%
2021/03/22	7	78.10	3	77.87	78.50	4	1,988	0.20%
2021/03/19	8	76.44	1	76.50	76.10	7	1,970	0.36%
2021/03/18	18	76.54	6	76.63	76.10	12	2,036	0.59%
2021/03/17	6	76.10	7.1	76.10	76.10	-1.1	1,910	-0.06%
2021/03/16	6.1	69.17	64	68.91	69.20	-57.9	1,879	-3.08%
2021/03/15	0	0.00	3.1	68.71	68.80	-3.1	1,880	-0.17%
2021/03/12	1	67.60	6	67.92	68.10	-5	1,951	-0.26%
2021/03/11	2	68.15	16	67.78	68.00	-14	1,954	-0.72%
2021/03/10	8	66.64	0	0.00	67.10	8	1,956	0.41%
2021/03/09	0.1	66.60	0	0.00	67.20	0.1	1,984	0.01%
2021/03/08	1	65.60	1	66.10	65.40	0	1,967	0.00%
2021/03/05	4	65.80	2	65.70	65.90	2	1,965	0.10%
2021/03/04	2	65.30	1.1	65.45	66.10	0.9	1,961	0.05%
2021/03/03	3	64.20	0	0.00	65.50	3	1,955	0.15%
2021/03/02	3	67.73	2	67.00	65.10	1	1,941	0.05%
2021/02/26	1.1	65.10	1	64.40	64.60	0.1	1,856	0.01%
2021/02/25	6.8	63.09	0	0.00	63.60	6.8	1,846	0.37%
2021/02/24	1	63.40	0	0.00	62.60	1	1,852	0.05%
2021/02/23	1	64.50	1	63.60	63.70	0	1,857	0.00%
2021/02/22	1	64.20	0	0.00	64.00	1	1,864	0.05%
2021/02/19	2.5	62.76	0	0.00	63.00	2.5	1,866	0.14%
2021/02/18	1.2	62.92	0	0.00	63.10	1.2	1,893	0.07%
2021/02/17	4.2	61.49	0	0.00	62.90	4.2	1,898	0.22%
2021/02/05	0	0.00	1	61.00	60.50	-1	1,894	-0.05%
2021/02/04	4	60.20	0	0.00	61.40	4	1,913	0.21%
2021/02/03	1	60.60	4	61.00	60.70	-3	1,956	-0.15%
2021/02/02	0	0.00	1	60.50	60.60	-1	2,045	-0.05%
2021/01/29	0	0.00	26	60.10	59.00	-26	2,182	-1.19%
2021/01/28	1	60.50	0	0.00	60.30	1	2,253	0.04%
2021/01/27	1	59.60	1	59.30	60.00	0	2,276	0.00%
2021/01/22	0	0.00	4	56.80	56.90	-4	2,342	-0.17%
2021/01/21	2	56.35	0	0.00	56.00	2	2,377	0.08%
2021/01/20	2	56.80	0	0.00	56.20	2	2,499	0.08%
2021/01/19	1	57.80	2	58.50	58.20	-1	2,536	-0.04%
2021/01/18	1	57.80	6	57.60	57.80	-5	2,685	-0.19%
2021/01/15	6	58.78	4	59.40	58.10	2	2,720	0.07%
2021/01/14	1	61.20	6	60.75	61.00	-5	2,711	-0.18%
2021/01/13	6	60.42	1	60.10	60.30	5	2,739	0.18%
2021/01/12	1	60.90	3	61.43	60.50	-2	2,756	-0.07%
2021/01/08	6	62.18	4	62.18	62.00	2	2,789	0.07%
2021/01/07	2	62.90	6	62.50	62.70	-4	2,973	-0.13%
2021/01/06	18	62.91	26	62.60	62.50	-8	3,084	-0.26%
2021/01/05	8	65.09	0	0.00	65.00	8	3,071	0.26%
2021/01/04	9	67.23	6	66.87	66.50	3	3,037	0.10%
2020/12/31	1	66.00	5	66.12	66.30	-4	3,038	-0.13%
2020/12/30	4	66.65	8	66.80	66.70	-4	3,049	-0.13%
2020/12/29	24	68.85	16	69.53	67.40	8	3,044	0.26%
2020/12/28	51	70.07	22	69.93	68.80	29	3,020	0.96%
2020/12/25	4	67.25	4	66.53	67.20	0	2,887	0.00%
2020/12/24	2	66.00	2	65.75	65.90	0	2,883	0.00%
2020/12/23	7	65.36	50	65.02	65.60	-43	2,901	-1.48%
2020/12/22	59	67.43	0	0.00	66.00	59	2,947	2.00%
2020/12/21	5	68.92	12	68.68	68.30	-7	2,930	-0.24%
2020/12/18	4	66.30	0	0.00	66.10	4	2,889	0.14%
2020/12/17	4	66.77	1	67.70	66.50	3	2,911	0.10%
2020/12/16	5	67.90	0	0.00	68.10	5	2,933	0.17%
2020/12/15	59	68.18	2	69.80	68.00	57	2,971	1.92%
2020/12/14	6	69.25	5	69.40	70.50	1	2,947	0.03%
2020/12/11	3	67.77	8	67.95	67.40	-5	2,881	-0.17%
2020/12/10	2	66.80	2	68.60	66.80	0	2,918	0.00%
2020/12/09	7	67.79	2	68.50	67.40	5	3,064	0.16%
2020/12/08	0	0.00	1	67.90	67.80	-1	3,131	-0.03%
2020/12/04	1	67.30	3	66.87	66.80	-2	3,128	-0.06%
2020/12/03	7	66.66	4	66.43	66.30	3	3,205	0.09%
2020/12/02	2	64.45	2	64.00	64.70	0	3,251	0.00%
2020/12/01	4	64.23	0	0.00	64.50	4	3,325	0.12%
2020/11/27	5	65.28	0.1	65.50	65.40	4.9	3,635	0.13%
2020/11/26	0	0.00	6	65.10	65.10	-6	4,000	-0.15%
2020/11/24	7	65.43	0	0.00	65.50	7	4,406	0.16%
2020/11/23	1	65.00	0	0.00	65.80	1	4,437	0.02%
2020/11/20	3	64.90	1	65.10	64.70	2	4,472	0.04%
2020/11/19	2	65.45	2	65.35	65.30	0	4,549	0.00%
2020/11/18	0	0.00	1	65.60	65.80	-1	4,577	-0.02%
2020/11/17	3	64.33	1	64.90	64.50	2	4,625	0.04%
2020/11/16	3	65.60	2	65.30	65.50	1	4,694	0.02%
2020/11/13	0	0.00	4	66.40	65.80	-4	4,752	-0.08%
2020/11/12	3	65.90	1	66.10	65.60	2	4,824	0.04%
2020/11/11	6	66.98	9	67.23	67.10	-3	4,871	-0.06%
2020/11/10	5	67.40	1	66.90	66.50	4	5,047	0.08%
2020/11/09	5	70.28	8	70.75	70.50	-3	5,062	-0.06%
2020/11/06	1	69.50	3	68.73	69.50	-2	5,089	-0.04%
2020/11/05	3	69.47	11	67.50	68.50	-8	5,313	-0.15%
2020/11/04	0	0.00	10	66.40	67.90	-10	5,419	-0.18%
2020/11/03	15	66.83	19	67.23	66.60	-4	5,434	-0.07%
2020/11/02	14	66.21	0	0.00	67.10	14	5,499	0.25%
2020/10/30	0	0.00	4	65.70	66.00	-4	5,526	-0.07%
2020/10/29	22	66.51	23	66.84	67.10	-1	5,508	-0.02%
2020/10/28	27	67.21	27	66.44	66.90	0	5,496	0.00%
2020/10/26	23	67.37	28	67.48	64.00	-5	5,330	-0.09%
2020/10/23	4	65.10	18	64.63	64.80	-14	5,181	-0.27%
2020/10/22	1	64.00	3	63.60	63.90	-2	5,137	-0.04%
2020/10/21	2	63.85	3	63.87	63.40	-1	5,123	-0.02%
2020/10/20	10	63.50	1	63.70	63.50	9	5,097	0.18%
2020/10/19	0	0.00	2	63.45	63.10	-2	5,072	-0.04%
2020/10/16	6	62.93	11.2	63.09	62.80	-5.2	5,066	-0.10%
2020/10/15	7	64.66	8	64.74	62.80	-1	5,088	-0.02%
2020/10/14	5	62.12	5	60.80	63.50	0	4,895	0.00%
2020/10/13	2	57.75	1	58.19	57.80	1	4,763	0.02%
2020/10/12	1	59.00	0	0.00	57.40	1	4,713	0.02%
2020/10/08	1	59.50	1	58.80	59.00	0	4,710	0.00%
2020/10/07	2	59.60	2	58.70	59.00	0	4,699	0.00%
2020/10/06	2	59.05	2	58.90	58.70	0	4,682	0.00%
2020/10/05	3	59.30	2	59.35	58.90	1	4,720	0.02%
2020/09/30	1	56.80	2	58.25	59.80	-1	4,709	-0.02%
2020/09/29	3	57.20	0	0.00	57.30	3	4,726	0.06%
2020/09/28	3	55.67	3	56.33	57.00	0	4,756	0.00%
2020/09/25	5	56.42	4	56.30	55.50	1	4,768	0.02%
2020/09/24	1	57.00	5	57.42	57.00	-4	4,752	-0.08%
2020/09/23	3	58.87	1	58.00	58.00	2	4,760	0.04%
2020/09/22	6	58.63	3	59.30	60.20	3	4,728	0.06%
2020/09/21	11	59.38	3.5	58.93	58.70	7.5	4,699	0.16%
2020/09/18	6	60.48	3	61.10	59.70	3	4,711	0.06%
2020/09/17	1	61.70	6	61.12	60.60	-5	4,697	-0.11%
2020/09/16	4	62.25	3	62.53	62.20	1	4,677	0.02%
2020/09/15	30	63.54	4	63.20	63.30	26	4,679	0.56%
2020/09/14	36	63.35	9	62.61	63.90	27	4,651	0.58%
2020/09/11	2	60.20	1	60.80	60.00	1	4,532	0.02%
2020/09/10	0	0.00	72	64.08	64.50	-72	4,506	-1.60%
2020/09/09	1	65.69	4	65.33	65.40	-3	4,615	-0.06%
2020/09/08	48	66.17	4	65.58	64.30	44	4,663	0.94%
2020/09/07	27	68.66	0	68.00	68.00	27	4,575	0.59%
2020/09/04	11	68.18	24	70.03	70.00	-13	4,521	-0.29%
2020/09/03	18	70.11	2	70.85	69.70	16	4,485	0.36%
2020/09/02	41	70.82	17	70.61	70.70	24	4,414	0.54%
2020/09/01	44	71.34	60	70.65	67.30	-16	4,265	-0.37%
2020/08/31	11	67.22	15	66.76	68.00	-4	3,908	-0.10%
2020/08/28	41	62.08	32	61.34	61.90	9	3,802	0.24%
2020/08/27	1	56.50	6	57.20	57.30	-5	3,512	-0.14%
2020/08/26	2	56.40	3	56.67	56.90	-1	3,509	-0.03%
2020/08/25	10	56.01	5	56.54	55.50	5	3,483	0.14%
2020/08/24	1	55.00	1	55.60	55.40	0	3,421	0.00%
2020/08/21	1	56.90	2	56.70	56.00	-1	3,399	-0.03%
2020/08/20	3	54.90	5	54.32	55.30	-2	3,339	-0.06%
2020/08/19	3	57.63	0	0.00	56.60	3	3,245	0.09%
2020/08/18	4	58.53	4.1	57.98	58.50	-0.1	3,185	0.00%
2020/08/17	8	56.71	7	56.54	57.00	1	3,121	0.03%
2020/08/14	18	55.85	19	56.75	55.80	-1	3,080	-0.03%
2020/08/13	4	56.63	4	56.00	57.00	0	2,866	0.00%
2020/08/12	4	53.85	10.1	53.69	55.20	-6.1	2,776	-0.22%
2020/08/11	20	53.01	18	52.94	52.10	2	2,700	0.07%
2020/08/10	10	47.14	13.2	49.51	50.60	-3.2	2,448	-0.13%
2020/08/07	3	44.67	7	44.84	46.00	-4	2,291	-0.17%
2020/08/06	1	45.80	11	44.25	44.85	-10	2,268	-0.44%
2020/08/05	10	41.80	9.8	41.50	43.25	0.2	2,197	0.01%
2020/08/04	2	39.80	10	39.81	39.80	-8	2,184	-0.37%
2020/08/03	4	39.84	0	0.00	39.90	4	2,218	0.18%
2020/07/31	0	0.00	2	39.70	39.00	-2	2,215	-0.09%
2020/07/30	0	0.00	2	38.70	39.10	-2	2,210	-0.09%
2020/07/29	0	0.00	1	38.60	38.65	-1	2,204	-0.05%
2020/07/24	0	0.00	2	38.20	38.70	-2	2,185	-0.09%
2020/07/21	3	38.18	2	38.30	39.25	1	2,149	0.05%
2020/07/20	0	0.00	1	36.25	36.50	-1	2,084	-0.05%
2020/07/17	1	35.95	4	35.43	35.50	-3	2,081	-0.14%
2020/07/14	1	36.20	0	0.00	36.20	1	2,067	0.05%
2020/07/13	0	0.00	29	36.67	36.70	-29	2,061	-1.41%
2020/07/10	5	36.04	0	0.00	35.90	5	2,043	0.24%
2020/07/09	3	38.37	2	39.00	38.10	1	1,997	0.05%
2020/07/08	2	38.90	30	38.64	38.40	-28	1,979	-1.41%
2020/07/07	5	40.02	15	40.11	39.60	-10	1,928	-0.52%
2020/07/06	1	41.35	0	0.00	41.30	1	1,886	0.05%
2020/07/03	5	41.11	25	40.99	41.35	-20	1,855	-1.08%
2020/07/02	1	39.90	2	40.45	40.15	-1	1,819	-0.05%
2020/07/01	0	0.00	2.1	39.66	39.45	-2.1	1,780	-0.12%
2020/06/30	0	0.00	11	39.52	39.40	-11	1,769	-0.62%
2020/06/29	1	40.00	1	40.30	39.95	0	1,751	0.00%
2020/06/24	0	0.00	2	38.98	39.45	-2	1,699	-0.12%
2020/06/23	0	0.00	11	37.81	37.90	-11	1,670	-0.66%
2020/06/22	19	37.98	0	0.00	37.55	19	1,659	1.15%
2020/06/19	2	39.15	3	39.00	38.70	-1	1,626	-0.06%
2020/06/18	3	39.68	6	39.62	39.65	-3	1,595	-0.19%
2020/06/17	15	38.87	3	39.02	40.00	12	1,566	0.77%
2020/06/16	14	37.98	9.5	38.59	37.80	4.5	1,499	0.30%
2020/06/15	2	36.93	1	37.20	37.25	1	1,377	0.07%
2020/06/12	2	32.28	0	0.00	33.90	2	1,261	0.16%
2020/06/11	47	34.09	4	33.61	32.85	43	1,244	3.46%
2020/06/10	6	35.43	104	35.08	34.40	-98	1,212	-8.09%	大賣/
2020/06/09	37	34.79	103	34.61	34.50	-66	1,170	-5.64%	大賣/
2020/06/08	2	35.00	102	33.81	35.20	-100	1,136	-8.80%	大賣/
2020/06/05	0	0.00	111	32.10	32.45	-111	1,070	-10.37%	大賣/鉅額交易
2020/06/04	0	0.00	10	32.05	32.10	-10	1,058	-0.95%
2020/06/03	0	0.00	10	32.10	32.35	-10	1,056	-0.95%
2020/06/02	9	32.02	3	31.83	31.50	6	1,038	0.58%
2020/06/01	5	31.30	2	31.40	31.50	3	996	0.30%
2020/05/29	1	30.60	2	30.35	31.00	-1	977	-0.10%
2020/05/28	0	0.00	2	30.28	29.90	-2	949	-0.21%
2020/05/26	0	0.00	1	29.65	29.65	-1	935	-0.11%
2020/05/25	0	0.00	1	29.60	29.55	-1	925	-0.11%
2020/05/22	0	0.00	2	29.18	29.20	-2	911	-0.22%
2020/05/19	1	28.80	0	0.00	29.10	1	853	0.12%
2020/05/18	2	29.75	1	29.45	29.00	1	844	0.12%
2020/05/15	41	28.46	41	28.64	28.35	0	811	0.00%
2020/05/14	0	0.00	2	29.30	28.90	-2	788	-0.25%
2020/05/13	215	28.81	8	28.48	29.65	207	764	27.08%	大買/鉅額交易
2020/05/12	219	28.70	6	28.67	28.75	213	739	28.82%	大買/鉅額交易
2020/05/11	0	0.00	1	28.15	28.70	-1	717	-0.14%
2020/05/08	1	27.90	0	0.00	27.45	1	669	0.15%
2020/05/07	1	26.10	1	26.00	27.00	0	630	0.00%
2020/05/04	0	0.00	1	24.65	24.60	-1	607	-0.16%
2020/04/30	0	0.00	2	25.00	24.95	-2	609	-0.33%
2020/04/29	4	24.70	0	0.00	24.70	4	619	0.65%
2020/04/28	5	24.20	0	0.00	24.55	5	627	0.80%
2020/04/24	1	23.75	6	23.85	23.75	-5	663	-0.75%
2020/04/23	1	23.85	0	0.00	23.85	1	667	0.15%
2020/04/09	2	23.50	0	0.00	23.45	2	692	0.29%
2020/04/07	4.2	23.24	1	23.65	23.80	3.2	701	0.46%
2020/03/31	1.2	22.30	0	0.00	22.00	1.2	707	0.17%
2020/03/27	1	22.60	8	22.30	22.10	-7	720	-0.97%
2020/03/26	9	21.70	0	0.00	21.95	9	746	1.21%
2020/03/24	11	19.51	0	0.00	19.95	11	731	1.50%
2020/03/23	3	19.10	0	0.00	19.10	3	713	0.42%
2020/03/19	1	19.75	0	0.00	20.20	1	695	0.14%
2020/03/17	0	0.00	57	21.74	21.85	-57	671	-8.49%
2020/03/16	1	22.75	0	0.00	22.65	1	660	0.15%
2020/03/12	2	24.98	0	0.00	24.80	2	654	0.31%
2020/03/11	0	0.00	1	25.65	25.65	-1	654	-0.15%
2020/03/04	1	26.00	0	0.00	26.05	1	663	0.15%
2020/02/26	1	26.30	2	26.35	26.35	-1	674	-0.15%
2020/02/25	0	0.00	1	26.40	26.35	-1	674	-0.15%
2020/02/20	1	27.20	2	27.08	27.05	-1	672	-0.15%
2020/02/18	0	0.00	2	26.85	27.00	-2	668	-0.30%
2020/02/17	0	0.00	0.2	26.60	26.35	-0.2	657	-0.03%
2020/02/14	4	26.65	0	0.00	26.65	4	665	0.60%
2020/02/13	1	26.60	1	26.55	26.65	0	683	0.00%
2020/02/11	1	26.10	0	0.00	26.10	1	695	0.14%
2020/02/10	0	0.00	1	26.00	26.00	-1	698	-0.14%
2020/02/04	1	26.55	0	0.00	26.55	1	697	0.14%
2020/02/03	1	26.10	0	0.00	26.25	1	688	0.15%
2020/01/31	1	26.60	2	26.95	26.90	-1	674	-0.15%
2020/01/30	0	0.00	2	26.50	26.50	-2	663	-0.30%
2020/01/17	1	28.60	0	0.00	28.70	1	616	0.16%
2020/01/16	0	0.00	1	28.50	28.70	-1	610	-0.16%
2020/01/15	0	0.00	1	28.00	28.05	-1	591	-0.17%
2020/01/14	1	27.80	0.1	27.80	27.85	0.9	584	0.16%
2020/01/13	1	27.70	45	27.76	27.75	-44	579	-7.60%
2020/01/10	45	27.70	0	0.00	27.75	45	574	7.83%
2020/01/03	6	27.98	0	0.00	27.85	6	544	1.10%
2020/01/02	0	0.00	2	28.33	28.20	-2	550	-0.36%
2019/12/31	0	0.00	1	28.10	28.10	-1	543	-0.18%
2019/12/30	1	27.45	1	27.80	27.70	0	528	0.00%
2019/12/26	1	27.25	0	0.00	27.15	1	511	0.20%
2019/12/25	2	27.35	0.1	27.20	27.20	1.9	501	0.39%
2019/12/24	4	27.66	0	0.00	27.45	4	491	0.81%
2019/12/23	6	26.90	0	0.00	28.00	6	476	1.26%
2019/12/20	0	0.00	2	26.40	26.60	-2	437	-0.46%
2019/12/19	0	0.00	1	26.35	26.35	-1	428	-0.23%
2019/12/18	0	0.00	2	26.15	26.20	-2	431	-0.46%
2019/12/12	1	26.15	0	0.00	26.15	1	418	0.24%
2019/12/09	0	0.00	3	26.38	26.25	-3	431	-0.70%
2019/12/06	1	26.30	1	26.30	26.35	0	437	0.00%
2019/12/05	2	26.00	0	0.00	26.05	2	495	0.40%
2019/12/02	11	25.90	0	0.00	25.90	11	513	2.14%
2019/11/28	1	26.15	0	0.00	25.90	1	499	0.20%
2019/11/27	1	26.05	0	0.00	26.05	1	494	0.20%
2019/11/26	2	25.85	0	0.00	25.85	2	487	0.41%
2019/11/25	1	25.45	0	0.00	25.40	1	478	0.21%
2019/11/21	1	25.45	0	0.00	25.45	1	481	0.21%
2019/11/20	0	0.00	2	25.50	25.45	-2	482	-0.41%
2019/11/18	0	0.00	4	25.60	25.60	-4	477	-0.84%
2019/11/15	1	25.65	1	25.55	25.60	0	479	0.00%
2019/11/08	1	25.15	0	0.00	25.20	1	488	0.20%
2019/11/05	6	25.10	0	0.00	25.20	6	511	1.17%
2019/11/04	0	0.00	1	25.00	25.20	-1	508	-0.20%
2019/10/30	1	24.55	0	0.00	24.55	1	486	0.21%
2019/10/24	0	0.00	1	24.00	24.10	-1	482	-0.21%
2019/10/21	0	0.00	1	24.00	24.05	-1	481	-0.21%
2019/10/07	1	25.10	0	0.00	25.05	1	466	0.21%
2019/09/20	0	0.00	2	25.05	24.95	-2	501	-0.40%
2019/09/09	1	26.30	0	0.00	25.60	1	465	0.21%
2019/09/06	0	0.00	3	24.05	24.80	-3	397	-0.76%
2019/09/02	0	0.00	2	23.80	23.80	-2	365	-0.55%
2019/08/30	0	0.00	2	23.55	23.50	-2	359	-0.56%
2019/08/27	1	23.30	3	23.30	23.35	-2	414	-0.48%
2019/08/21	0	0.00	1	23.45	23.45	-1	400	-0.25%
2019/08/19	3	23.85	0	0.00	23.55	3	393	0.76%
2019/08/14	0	0.00	11	23.53	23.45	-11	357	-3.08%
2019/08/12	0	0.00	1	23.05	23.10	-1	333	-0.30%
2019/08/05	0	0.00	1	21.25	21.25	-1	314	-0.32%
2019/08/01	3	21.45	0	0.00	21.40	3	336	0.89%
2019/07/23	0	0.00	5	21.45	21.30	-5	344	-1.45%
2019/07/17	1	21.00	0	0.00	21.15	1	336	0.30%
2019/07/10	4	21.49	0	0.00	21.45	4	323	1.24%
2019/07/05	0.5	22.80	1	22.75	22.85	-0.5	286	-0.17%
2019/07/03	0	0.00	20	22.45	22.45	-20	280	-7.13%
2019/07/02	0	0.00	4	22.40	22.40	-4	282	-1.42%
2019/07/01	0	0.00	1	22.40	22.35	-1	281	-0.36%
2019/06/28	0	0.00	7	22.34	22.35	-7	285	-2.45%
2019/06/25	0	0.00	1	22.25	22.30	-1	286	-0.35%
2019/06/11	2	22.20	0	0.00	22.05	2	300	0.67%
2019/06/03	0	0.00	1	21.90	22.50	-1	260	-0.38%
2019/05/16	1	21.85	0	0.00	21.80	1	216	0.46%
2019/05/14	0	0.00	1	21.35	21.60	-1	216	-0.46%
2019/05/09	2	22.63	2	22.50	22.50	0	203	0.00%
2019/04/25	0	0.00	2	21.75	21.75	-2	168	-1.19%
2019/04/23	0	0.00	1	21.85	21.75	-1	167	-0.60%
2019/04/19	0	0.00	1	21.75	21.75	-1	165	-0.61%
2019/04/15	0	0.00	1	21.65	21.65	-1	161	-0.62%
2019/04/11	1	21.50	0	0.00	21.50	1	157	0.64%
2019/04/09	1	21.70	0	0.00	21.75	1	150	0.67%
2019/04/02	0	0.00	1	21.40	21.40	-1	138	-0.72%
2019/04/01	0	0.00	1	21.40	21.40	-1	130	-0.76%
2019/03/27	3	21.50	0	0.00	21.45	3	123	2.42%
2019/03/22	2	21.35	0	0.00	21.30	2	112	1.77%
2019/03/21	0	0.00	3	21.25	21.35	-3	107	-2.79%
2019/03/20	0	20.80	0	0.00	20.85	0	89	0.00%
2019/03/19	0	20.80	1	20.85	20.80	-1	89	-1.11%
2019/03/18	0	20.90	0	0.00	20.70	0	87	0.02%
2019/03/08	0	20.60	0	0.00	20.40	0	84	0.00%
2019/03/07	0	20.60	0	0.00	20.50	0	83	0.00%
2019/02/19	0	0.00	1	20.10	20.20	-1	78	-1.27%
2019/02/18	0	0.00	2	20.30	20.25	-2	78	-2.54%
2019/01/24	1	19.75	0	0.00	19.85	1	77	1.29%
2018/12/20	1	19.65	2	19.60	19.80	-1	106	-0.94%
2018/12/03	0	0.00	2	20.00	20.00	-2	112	-1.77%
2018/11/15	0	0.00	2	19.70	19.70	-2	115	-1.73%
2018/11/13	1	19.85	0	0.00	19.90	1	112	0.89%
2018/11/06	0	0.00	1	19.75	19.90	-1	112	-0.89%
2018/11/05	0	0.00	2	19.55	19.65	-2	111	-1.79%
2018/11/02	0	0.00	1	19.20	19.20	-1	110	-0.90%
2018/10/31	0	0.00	1	19.00	18.80	-1	136	-0.73%
2018/10/15	2	19.50	0	0.00	19.40	2	140	1.42%
2018/10/11	1	19.05	0	0.00	19.10	1	135	0.74%
2018/10/08	0	0.00	2	19.40	19.45	-2	127	-1.57%
2018/09/26	0	0.00	1	19.60	19.60	-1	124	-0.81%
2018/09/17	0	0.00	1	19.45	19.40	-1	128	-0.78%
2018/09/10	3	19.25	0	0.00	19.15	3	133	2.25%
2018/08/27	1	19.80	1	19.85	19.80	0	129	0.00%
2018/08/23	2	19.90	0	0.00	19.90	2	127	1.57%
2018/08/10	0	0.00	4	20.10	20.00	-4	123	-3.25%
2018/08/09	1	20.05	0	0.00	20.00	1	121	0.82%
2018/08/07	2	20.93	0	0.00	20.90	2	110	1.82%
2018/08/03	2	20.43	0	0.00	20.45	2	90	2.21%
2018/07/20	1	20.20	0	0.00	20.20	1	86	1.16%
2018/06/28	1	20.15	0	0.00	20.10	1	92	1.08%
2018/06/25	1	20.30	0	0.00	20.30	1	91	1.09%
2018/06/21	1	20.45	0	0.00	20.45	1	90	1.11%
2018/06/20	1	20.45	0	0.00	20.45	1	92	1.08%
2018/06/13	1	20.70	1	20.75	20.70	0	99	0.00%
2018/06/11	0	0.00	1	20.90	20.75	-1	111	-0.90%
2018/06/04	3	20.80	0	0.00	20.80	3	125	2.38%
2018/05/22	1	20.70	0	0.00	20.60	1	138	0.72%
2018/05/18	1	20.70	0	0.00	20.60	1	141	0.70%
2018/05/15	1	20.70	0	0.00	20.75	1	154	0.65%
2018/05/02	0	0.00	12	20.70	20.75	-12	185	-6.46%
2018/04/30	0	20.60	0	0.00	20.60	0	187	0.01%
2018/04/23	1	20.95	0	0.00	20.85	1	194	0.51%
2018/04/19	1	20.85	0	0.00	20.90	1	195	0.51%
2018/04/17	1	20.85	1	20.85	20.80	0	201	0.00%
2018/04/09	0	0.00	2	21.35	21.35	-2	240	-0.83%
2018/03/28	0	0.00	1	21.20	21.10	-1	288	-0.35%
2018/03/26	0	0.00	1	20.95	20.95	-1	291	-0.34%
2018/03/20	0	0.00	0.2	21.30	21.30	-0.2	289	-0.07%
2018/03/19	1	21.30	0	0.00	21.25	1	289	0.35%
2018/03/16	7	21.35	0	0.00	21.35	7	286	2.44%
2018/03/15	0	0.00	1	21.70	21.70	-1	279	-0.36%
2018/03/14	1	21.60	0	0.00	21.75	1	280	0.36%
2018/03/13	1	21.50	0	0.00	21.55	1	278	0.36%
2018/03/07	0.2	21.50	0	0.00	21.50	0.2	279	0.07%
2018/02/27	0	0.00	1	21.40	21.30	-1	288	-0.35%
2018/02/12	2	20.85	0	0.00	20.80	2	297	0.67%
2018/02/05	1	21.25	0	0.00	21.40	1	300	0.33%
2018/02/01	0	0.00	1	21.50	21.50	-1	318	-0.31%
2018/01/31	1	21.15	0	0.00	21.15	1	312	0.32%
2018/01/30	1	21.15	0	0.00	21.10	1	315	0.32%
2018/01/25	1	21.15	0	0.00	21.15	1	354	0.28%
2018/01/17	5	21.40	0	0.00	21.45	5	346	1.44%
2018/01/15	2	21.38	0	0.00	21.30	2	346	0.58%
2018/01/09	1	21.00	0	0.00	21.50	1	350	0.29%
2018/01/04	1	21.40	0	0.00	21.55	1	341	0.29%
2018/01/03	11	21.56	1	21.55	21.55	10	341	2.93%
2018/01/02	0	0.00	3	21.88	21.80	-3	324	-0.92%