光洋科 (1785)-凱基-埔墘券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
44.15
漲跌
▼0.05
漲幅
-0.11%
成交量
2,586張
產業
上櫃其他電子類股
755人加入追蹤

立即追蹤
本地時間:14:30(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

光洋科 (1785)籌碼相關－凱基-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/04/22	10	45.41	0	0.00	44.20	10	9,274	0.11%
2024/04/19	9	46.17	1	46.20	46.25	8	9,165	0.09%
2024/04/18	15	48.31	0	0.00	47.80	15	8,999	0.17%
2024/04/17	16	49.56	19	49.08	48.95	-3	8,892	-0.03%
2024/04/16	2	47.68	0	0.00	47.30	2	8,740	0.02%
2024/04/15	47	51.75	51	49.35	48.75	-4	8,511	-0.05%
2024/04/12	1	48.85	12	49.20	48.75	-11	8,019	-0.14%
2024/04/11	6	48.43	0	0.00	48.10	6	7,909	0.08%
2024/04/10	7	49.41	5	49.46	49.05	2	7,808	0.03%
2024/04/09	10	49.70	6	49.52	49.60	4	7,656	0.05%
2024/04/08	2	47.58	2	48.28	48.70	0	7,433	0.00%
2024/04/03	2	47.95	2	47.75	47.90	0	7,262	0.00%
2024/04/02	2	48.65	1	49.15	47.85	1	7,177	0.01%
2024/04/01	5	48.81	5	48.94	48.55	0	7,064	0.00%
2024/03/29	7	49.32	16	49.51	49.55	-9	6,895	-0.13%
2024/03/28	9	50.94	7	51.40	49.55	2	6,529	0.03%
2024/03/27	0	0.00	1	48.00	50.10	-1	5,985	-0.02%
2024/03/26	1	47.35	0	0.00	47.40	1	5,732	0.02%
2024/03/25	7	48.91	9	48.78	48.60	-2	5,586	-0.04%
2024/03/22	10	49.37	2	49.45	49.00	8	5,434	0.15%
2024/03/21	16	50.99	5	50.68	50.00	11	5,201	0.21%
2024/03/20	13	49.79	13	49.47	49.55	0	4,624	0.00%
2024/03/19	0	0.00	1	46.65	46.25	-1	3,990	-0.03%
2024/03/18	4	44.83	0	0.00	44.95	4	3,809	0.10%
2024/03/15	0	0.00	1	43.90	43.50	-1	3,753	-0.03%
2024/03/14	1	43.30	23	43.32	44.25	-22	3,720	-0.59%
2024/03/13	0	0.00	1	44.75	43.70	-1	3,689	-0.03%
2024/03/12	0	43.25	0	0.00	43.70	0	3,626	0.00%
2024/03/11	1	43.05	7	43.27	42.90	-6	3,608	-0.17%
2024/03/08	2	45.10	56	44.59	44.00	-54	3,594	-1.50%
2024/03/07	3	47.50	11	48.11	46.20	-8	3,465	-0.23%
2024/03/06	10	45.85	2	45.35	45.90	8	2,950	0.27%
2024/03/05	7	45.15	12	44.80	44.85	-5	2,880	-0.17%
2024/03/04	1	44.65	1	44.95	45.30	0	2,797	0.00%
2024/03/01	0	0.00	1.7	44.12	43.90	-1.7	2,656	-0.06%
2024/02/29	32	44.02	0	0.00	44.25	32	2,641	1.21%
2024/02/27	0	0.00	28	43.37	43.40	-28	2,606	-1.07%
2024/02/26	0	0.00	16	44.22	44.50	-16	2,614	-0.61%
2024/02/23	3	43.37	0	0.00	42.65	3	2,586	0.12%
2024/02/22	4	44.30	3	43.62	43.35	1	2,538	0.04%
2024/02/21	4	44.14	5	44.50	44.50	-1	2,499	-0.04%
2024/02/20	4	43.50	9	43.27	43.50	-5	2,392	-0.21%
2024/02/19	10	43.92	4	43.45	43.35	6	2,339	0.26%
2024/02/16	21	44.34	10	44.81	44.15	11	2,236	0.49%
2024/02/15	2	42.15	1	41.70	42.15	1	1,977	0.05%
2024/01/31	51	39.52	1	39.45	39.45	50	1,862	2.68%
2024/01/30	7	39.91	0	0.00	39.40	7	1,904	0.37%
2024/01/29	3	40.25	0.2	40.05	40.05	2.8	2,053	0.14%
2024/01/25	17	40.13	0	0.00	39.75	17	2,014	0.84%
2024/01/23	2	39.75	0	0.00	39.85	2	2,068	0.10%
2024/01/02	0	0.00	3	38.85	38.80	-3	3,019	-0.10%
2023/12/29	3	38.90	0	0.00	38.85	3	3,022	0.10%
2023/12/18	0	0.00	1	39.70	39.40	-1	2,978	-0.03%
2023/12/14	0	0.00	3	39.75	39.95	-3	2,955	-0.10%
2023/12/07	3	39.35	0	0.00	39.10	3	2,936	0.10%
2023/11/24	0	0.00	2	41.00	40.70	-2	2,759	-0.07%
2023/11/23	0	0.00	2	41.10	40.85	-2	2,742	-0.07%
2023/11/22	2	41.20	0	0.00	41.15	2	2,657	0.08%
2023/11/20	0	0.00	2	40.65	40.55	-2	2,567	-0.08%
2023/11/17	0	0.00	1	40.10	40.05	-1	2,520	-0.04%
2023/11/16	1	39.45	0	0.00	39.60	1	2,493	0.04%
2023/11/08	2	39.50	0	0.00	39.35	2	2,489	0.08%
2023/11/06	2	40.90	2	41.00	40.80	0	2,458	0.00%
2023/11/02	0	0.00	6	39.43	39.10	-6	2,323	-0.26%
2023/10/31	2	39.00	0	0.00	39.10	2	2,725	0.07%
2023/10/30	9	40.78	6	39.85	40.80	3	3,481	0.09%
2023/10/27	3	39.45	0	0.00	39.40	3	3,366	0.09%
2023/10/25	1	40.45	3	40.60	40.20	-2	3,416	-0.06%
2023/10/24	0	0.00	1	39.60	39.20	-1	3,341	-0.03%
2023/10/23	2	40.03	2	39.60	39.70	0	3,298	0.00%
2023/10/20	4	39.69	0	0.00	39.65	4	3,099	0.13%
2023/10/18	3	38.60	0	0.00	38.05	3	2,917	0.10%
2023/10/16	3	38.82	0	0.00	38.40	3	2,903	0.10%
2023/10/06	0	0.00	1	37.10	37.25	-1	2,887	-0.03%
2023/10/02	1	36.75	1	36.65	36.80	0	3,285	0.00%
2023/09/14	2	37.85	0	0.00	37.75	2	3,806	0.05%
2023/09/12	0	0.00	4	37.30	37.20	-4	3,819	-0.10%
2023/09/11	0	0.00	3	36.90	36.90	-3	3,857	-0.08%
2023/09/07	1	37.30	0	0.00	37.20	1	4,142	0.02%
2023/09/05	5	37.40	0	0.00	37.65	5	4,174	0.12%
2023/08/23	0	0.00	2	35.65	35.65	-2	4,403	-0.05%
2023/08/21	2	35.55	1	35.60	35.45	1	4,624	0.02%
2023/08/15	0	0.00	2	35.50	35.50	-2	4,916	-0.04%
2023/08/09	2	37.15	0	0.00	37.15	2	4,791	0.04%
2023/08/07	4	37.59	2	37.30	37.55	2	4,735	0.04%
2023/08/04	15	37.56	5	37.55	37.25	10	4,646	0.22%
2023/08/02	13	40.53	35.2	41.24	41.35	-22.2	4,297	-0.52%
2023/07/28	11	37.79	1	37.80	37.80	10	3,457	0.29%
2023/07/27	0	0.00	2	37.88	38.20	-2	3,365	-0.06%
2023/07/26	0	0.00	1	36.25	36.15	-1	3,277	-0.03%
2023/07/25	1	36.10	0	0.00	36.15	1	3,276	0.03%
2023/07/21	0	0.00	12	36.69	36.60	-12	3,243	-0.37%
2023/07/20	0	0.00	3	37.50	37.50	-3	3,245	-0.09%
2023/07/13	0	0.00	0.5	38.47	38.35	-0.5	3,231	-0.02%
2023/07/11	22	39.72	2	39.30	39.15	20	3,190	0.63%
2023/07/10	4.1	40.68	1	40.00	40.95	3.1	3,058	0.10%
2023/07/06	1.1	39.53	0	0.00	39.45	1.1	2,912	0.04%
2023/07/05	0.1	39.40	0	0.00	39.10	0.1	2,871	0.00%
2023/07/04	0	0.00	2	38.93	38.85	-2	2,846	-0.07%
2023/06/30	2	38.13	1	38.35	38.35	1	2,848	0.04%
2023/06/29	0	0.00	2	38.45	38.30	-2	2,825	-0.07%
2023/06/28	2.1	38.74	0	0.00	38.45	2.1	2,804	0.07%
2023/06/27	6.1	40.20	6	40.59	38.95	0.1	2,766	0.00%
2023/06/26	0	0.00	2	39.20	39.45	-2	2,568	-0.08%
2023/06/21	1	38.35	0	0.00	38.25	1	2,470	0.04%
2023/06/19	3	38.90	0	0.00	38.70	3	2,510	0.12%
2023/06/09	1	38.20	1	38.55	38.35	0	2,359	0.00%
2023/06/08	0	0.00	6	38.70	38.55	-6	2,348	-0.26%
2023/06/07	1	39.25	13	39.03	39.25	-12	2,324	-0.52%
2023/06/06	4	37.76	0	0.00	37.60	4	2,156	0.19%
2023/05/30	1	37.25	0	0.00	37.15	1	2,121	0.05%
2023/05/26	10	38.54	1	37.50	37.55	9	2,113	0.43%
2023/05/25	3	38.95	3	38.95	38.85	0	2,011	0.00%
2023/05/24	7	39.11	10	38.57	39.55	-3	1,899	-0.16%
2023/05/23	6	38.01	6	37.93	37.85	0	1,676	0.00%
2023/05/22	8	37.17	4	37.50	37.60	4	1,632	0.25%
2023/05/19	0	0.00	1	36.60	36.60	-1	1,581	-0.06%
2023/05/18	2	36.25	0	0.00	36.05	2	1,573	0.13%
2023/05/11	0	0.00	1	35.80	35.80	-1	1,638	-0.06%
2023/05/09	0	0.00	3	36.15	36.00	-3	1,719	-0.17%
2023/05/08	3	36.93	0	0.00	36.55	3	1,752	0.17%
2023/05/05	0	0.00	7	36.86	37.10	-7	1,907	-0.37%
2023/05/03	0	0.00	13	36.77	36.50	-13	2,083	-0.62%
2023/05/02	0	0.00	2	36.65	36.55	-2	2,100	-0.10%
2023/04/28	5	36.30	0	0.00	36.35	5	2,106	0.24%
2023/04/27	6	35.91	0	0.00	35.90	6	2,099	0.29%
2023/04/25	5	35.98	1	35.00	34.95	4	2,091	0.19%
2023/04/19	3	37.83	0	0.00	37.10	3	2,043	0.15%
2023/04/18	2	38.15	0	0.00	37.75	2	2,022	0.10%
2023/04/17	4	37.70	0	0.00	37.95	4	1,985	0.20%
2023/04/11	1	37.55	0	0.00	37.50	1	1,903	0.05%
2023/04/07	1	36.55	2	37.18	37.30	-1	1,861	-0.05%
2023/04/06	1	37.10	0	0.00	36.75	1	1,842	0.05%
2023/03/28	1	36.60	1	36.40	36.40	0	1,827	0.00%
2023/03/27	0	37.05	0	0.00	36.90	0	1,819	0.00%
2023/03/24	1	37.05	1	37.25	37.05	0	1,822	0.00%
2023/03/23	0	0.00	1	37.10	36.85	-1	1,803	-0.06%
2023/03/22	1	36.65	0	0.00	36.35	1	1,784	0.06%
2023/03/21	0	36.75	1	37.35	36.75	-1	1,759	-0.06%
2023/03/20	0	0.00	6	36.38	36.55	-6	1,723	-0.35%
2023/03/17	6	36.17	0	0.00	35.30	6	1,717	0.35%
2023/03/16	0.2	36.50	0	0.00	35.95	0.2	1,702	0.01%
2023/03/14	0	0.00	2	37.85	36.10	-2	1,768	-0.11%
2023/03/10	0	0.00	7	36.74	36.60	-7	1,753	-0.40%
2023/03/08	0	0.00	4	37.25	37.85	-4	1,784	-0.22%
2023/03/07	0	0.00	6	37.54	37.55	-6	1,773	-0.34%
2023/03/06	3	36.92	0	0.00	37.05	3	1,774	0.17%
2023/03/03	0	0.00	3	36.75	36.65	-3	1,787	-0.17%
2023/03/01	6	36.32	6	36.65	36.70	0	1,910	0.00%
2023/02/24	1	37.25	0	0.00	37.00	1	1,906	0.05%
2023/02/23	6	37.13	0	0.00	37.05	6	1,914	0.31%
2023/02/22	3	36.87	0	0.00	36.90	3	1,940	0.15%
2023/02/20	7	37.45	0	0.00	37.75	7	2,196	0.32%
2023/02/16	2	36.80	2	37.15	37.20	0	2,344	0.00%
2023/02/10	32	37.11	0	0.00	37.00	32	2,397	1.33%
2023/02/09	14	37.68	13	38.05	37.60	1	2,389	0.04%
2023/02/08	2	37.93	4	38.24	38.60	-2	2,348	-0.09%
2023/02/07	1	37.30	1	37.60	37.60	0	2,297	0.00%
2023/02/06	2	38.20	0	0.00	38.35	2	2,263	0.09%
2023/02/03	1	38.15	1	38.60	38.95	0	2,222	0.00%
2023/02/02	1	36.75	2	37.15	37.60	-1	2,048	-0.05%
2023/02/01	1	35.40	0	0.00	35.70	1	1,844	0.05%
2023/01/12	1	33.55	1	33.75	33.65	0	1,767	0.00%
2023/01/11	0	0.00	5	33.35	33.25	-5	1,762	-0.28%
2023/01/10	0	0.00	5	33.57	33.45	-5	1,765	-0.28%
2023/01/09	0	0.00	6	33.43	33.45	-6	1,767	-0.34%
2023/01/06	6	33.07	0	0.00	33.10	6	1,765	0.34%
2023/01/05	0	0.00	10	33.54	33.25	-10	1,781	-0.56%
2022/12/27	11	32.60	0	0.00	32.55	11	1,796	0.61%
2022/12/26	0	0.00	1	32.25	32.20	-1	1,813	-0.06%
2022/12/22	0	0.00	1	32.95	32.95	-1	1,857	-0.05%
2022/12/19	3	32.65	3	32.80	32.80	0	2,017	0.00%
2022/12/14	2	33.33	0	0.00	33.10	2	2,032	0.10%
2022/12/13	1	33.65	0	0.00	32.90	1	2,045	0.05%
2022/12/12	3	33.13	1	33.20	33.50	2	2,078	0.10%
2022/12/09	3	33.47	3	33.78	33.75	0	2,199	0.00%
2022/12/07	2	33.80	0	0.00	33.65	2	2,169	0.09%
2022/12/06	0	0.00	2	34.85	34.45	-2	2,152	-0.09%
2022/12/05	0	0.00	9	34.98	35.25	-9	2,061	-0.44%
2022/12/02	0	0.00	6	34.33	34.30	-6	1,998	-0.30%
2022/12/01	14	34.31	0	0.00	34.10	14	1,991	0.70%
2022/11/30	4	33.50	3	33.90	33.90	1	1,962	0.05%
2022/11/29	8	33.16	5	33.60	33.50	3	1,954	0.15%
2022/11/28	1	33.15	0	0.00	33.50	1	1,952	0.05%
2022/11/24	0.2	33.70	1	33.85	33.80	-0.8	1,934	-0.04%
2022/11/23	3	34.35	4	34.71	34.30	-1	1,908	-0.05%
2022/11/22	1	32.65	0	0.00	32.90	1	1,809	0.06%
2022/11/21	0	0.00	2	33.10	33.45	-2	1,798	-0.11%
2022/11/17	3	34.35	1	34.55	34.25	2	1,754	0.11%
2022/11/16	0	0.00	8	34.98	35.00	-8	1,701	-0.47%
2022/11/15	0	0.00	7	32.61	34.45	-7	1,502	-0.47%
2022/11/11	5	30.70	0	0.00	30.00	5	1,374	0.36%
2022/11/08	2	30.95	2	30.15	29.95	0	1,416	0.00%
2022/10/21	2	28.75	0	0.00	28.10	2	1,532	0.13%
2022/10/19	0	0.00	1	29.60	29.50	-1	1,542	-0.06%
2022/10/18	4	29.06	1	29.05	28.95	3	1,543	0.19%
2022/10/17	2	28.25	2	28.70	28.80	0	1,544	0.00%
2022/10/14	1	28.50	1	29.05	29.05	0	1,550	0.00%
2022/10/07	0	0.00	1	31.20	31.20	-1	1,552	-0.06%
2022/10/05	0	0.00	1	31.50	31.15	-1	1,598	-0.06%
2022/10/04	3	30.70	0	0.00	30.90	3	1,645	0.18%
2022/09/30	0	0.00	1	29.85	29.90	-1	1,643	-0.06%
2022/09/29	0	0.00	2	29.60	29.60	-2	1,643	-0.12%
2022/09/28	0	0.00	2	29.55	29.30	-2	1,639	-0.12%
2022/09/27	0	0.00	10	32.53	32.50	-10	1,522	-0.66%
2022/09/20	7	36.16	0	0.00	36.25	7	1,535	0.46%
2022/09/19	4	37.35	0	0.00	36.25	4	1,536	0.26%
2022/09/16	2	38.00	6	39.09	38.05	-4	1,501	-0.27%
2022/09/15	2	36.45	0	0.00	36.10	2	1,391	0.14%
2022/09/14	0	0.00	6	36.13	36.20	-6	1,409	-0.43%
2022/09/13	0	0.00	1	37.45	36.80	-1	1,425	-0.07%
2022/09/12	9	37.13	0	0.00	37.25	9	1,469	0.61%
2022/09/08	2	36.00	1	36.45	36.45	1	1,499	0.07%
2022/09/06	2	36.73	0	0.00	36.65	2	1,524	0.13%
2022/09/05	7	37.44	0	0.00	36.95	7	1,552	0.45%
2022/08/25	0	0.00	1	38.75	38.55	-1	1,711	-0.06%
2022/08/24	0	0.00	1	38.10	38.00	-1	1,767	-0.06%
2022/08/19	3	39.55	0	0.00	39.15	3	1,818	0.16%
2022/08/18	0	0.00	4	38.55	38.40	-4	1,800	-0.22%
2022/08/17	0	0.00	1	39.15	39.00	-1	1,792	-0.06%
2022/08/16	0	0.00	10	38.74	38.70	-10	1,778	-0.56%
2022/08/12	0	0.00	15	37.35	37.60	-15	1,733	-0.87%
2022/08/11	7	37.29	0	0.00	37.10	7	1,726	0.41%
2022/08/10	0	0.00	5	37.34	37.15	-5	1,718	-0.29%
2022/08/09	0	0.00	2	37.50	37.55	-2	1,726	-0.12%
2022/08/08	4	35.83	2	36.63	36.75	2	1,724	0.12%
2022/08/05	0	0.00	2	35.95	35.95	-2	1,727	-0.12%
2022/08/04	8	35.44	5	35.80	35.40	3	1,793	0.17%
2022/08/03	1	36.40	1	36.15	35.40	0	1,834	0.00%
2022/08/02	0	0.00	3	36.78	36.75	-3	1,840	-0.16%
2022/08/01	6	36.85	1	37.30	37.60	5	1,861	0.27%
2022/07/29	6	37.64	0	0.00	37.10	6	1,873	0.32%
2022/07/28	2	37.65	0	0.00	37.40	2	1,935	0.10%
2022/07/27	2	37.75	0	0.00	37.70	2	1,960	0.10%
2022/07/26	0	0.00	10	39.10	39.00	-10	1,979	-0.51%
2022/07/25	0	0.00	5	39.40	39.35	-5	1,985	-0.25%
2022/07/20	10	38.89	0	0.00	38.65	10	2,067	0.48%
2022/07/18	0	0.00	10	38.88	38.90	-10	2,225	-0.45%
2022/07/15	10	38.20	0	0.00	38.45	10	2,254	0.44%
2022/07/14	5	37.35	5	37.90	37.95	0	2,257	0.00%
2022/07/12	2	37.15	5	35.80	35.35	-3	2,249	-0.13%
2022/07/11	6	39.09	3	38.60	38.60	3	2,244	0.13%
2022/07/08	0	0.00	10	39.55	39.90	-10	2,292	-0.44%
2022/07/07	4	38.18	0	0.00	38.60	4	2,306	0.17%
2022/07/05	1	39.35	0	0.00	39.30	1	2,382	0.04%
2022/06/30	0	0.00	2	41.03	40.90	-2	2,436	-0.08%
2022/06/29	1	42.20	0	0.00	42.10	1	2,445	0.04%
2022/06/28	0	0.00	4	42.80	42.75	-4	2,487	-0.16%
2022/06/24	2	41.18	0	0.00	41.05	2	2,711	0.07%
2022/06/23	0	0.00	23	40.84	40.35	-23	2,724	-0.84%
2022/06/22	2	41.28	3	41.07	40.70	-1	2,749	-0.04%
2022/06/21	0	0.00	1	41.70	41.70	-1	2,757	-0.04%
2022/06/20	1	41.05	0	0.00	40.55	1	2,785	0.04%
2022/06/17	0	0.00	1	42.30	42.65	-1	2,810	-0.04%
2022/06/16	15	44.61	0	0.00	43.70	15	2,789	0.54%
2022/06/14	2	44.75	0	0.00	44.70	2	2,789	0.07%
2022/06/07	5	45.70	0	0.00	45.60	5	2,885	0.17%
2022/06/06	5	45.66	2	45.70	45.80	3	2,932	0.10%
2022/06/02	5	46.35	0	0.00	45.95	5	3,037	0.16%
2022/06/01	10	47.18	0	0.00	47.00	10	3,099	0.32%
2022/05/31	10	47.58	0	0.00	47.95	10	3,144	0.32%
2022/05/30	26	47.91	0	0.00	47.85	26	3,161	0.82%
2022/05/26	5	47.29	5	46.97	47.10	0	3,303	0.00%
2022/05/25	3	47.03	0	0.00	47.00	3	3,471	0.09%
2022/05/24	1	46.90	0	0.00	46.70	1	4,378	0.02%
2022/05/19	5	46.10	3	46.47	46.90	2	5,313	0.04%
2022/05/18	5	47.00	5	47.40	47.20	0	5,367	0.00%
2022/05/16	10	46.05	0	0.00	45.85	10	5,411	0.18%
2022/05/13	5	45.90	2	45.55	45.55	3	5,443	0.06%
2022/05/12	3	47.02	0	0.00	45.00	3	5,589	0.05%
2022/05/11	5	47.73	3	47.55	47.35	2	5,564	0.04%
2022/04/22	0	0.00	1	50.20	51.00	-1	5,753	-0.02%
2022/04/20	1	50.00	0	0.00	49.90	1	5,655	0.02%
2022/04/14	2	51.30	0	0.00	51.60	2	5,704	0.04%
2022/04/13	1	50.00	2	50.25	50.00	-1	5,700	-0.02%
2022/04/11	0	0.00	1	50.30	50.50	-1	5,866	-0.02%
2022/04/08	0	0.00	1	49.80	49.95	-1	5,853	-0.02%
2022/04/06	1	51.40	0	0.00	51.70	1	6,120	0.02%
2022/03/30	0	0.00	7	52.20	51.50	-7	6,164	-0.11%
2022/03/29	0	0.00	5	50.80	51.60	-5	6,011	-0.08%
2022/03/28	1	50.10	0	0.00	50.40	1	5,977	0.02%
2022/03/25	0	0.00	4	50.83	50.50	-4	6,080	-0.07%
2022/03/24	0	0.00	2	50.50	50.20	-2	6,071	-0.03%
2022/03/23	24	50.68	12	51.13	50.60	12	6,072	0.20%
2022/03/22	5	50.80	9	50.66	50.40	-4	6,054	-0.07%
2022/03/21	3	49.35	1	49.40	49.40	2	6,000	0.03%
2022/03/18	1	49.10	1	49.25	48.95	0	6,044	0.00%
2022/03/17	4	48.95	0	0.00	49.05	4	6,112	0.07%
2022/03/11	2	50.20	0	0.00	50.10	2	6,312	0.03%
2022/03/10	0	0.00	2	50.70	50.80	-2	6,351	-0.03%
2022/03/07	0	0.00	1	50.70	49.80	-1	6,689	-0.01%
2022/03/04	0	0.00	2	52.35	51.30	-2	6,628	-0.03%
2022/03/02	3	51.30	2	51.70	51.10	1	6,808	0.01%
2022/03/01	15	51.40	11	51.02	51.20	4	6,827	0.06%
2022/02/25	11	51.88	10	52.60	51.80	1	6,866	0.01%
2022/02/24	40	52.66	51	54.18	50.90	-11	6,926	-0.16%
2022/02/23	20	53.32	4.1	53.69	52.90	15.9	6,216	0.26%
2022/02/22	1	52.60	0	0.00	53.40	1	6,018	0.02%
2022/02/21	0.1	53.00	2	51.30	53.00	-1.9	6,049	-0.03%
2022/02/18	1	50.80	0	0.00	50.70	1	5,974	0.02%
2022/02/17	1	50.90	0	0.00	50.60	1	6,209	0.02%
2022/02/14	0	0.00	1	52.70	50.90	-1	7,280	-0.01%
2022/02/11	0	0.00	1	51.90	51.90	-1	7,317	-0.01%
2022/02/10	0	0.00	5	51.78	51.70	-5	7,522	-0.07%
2022/02/08	0	0.00	1	50.20	50.30	-1	8,222	-0.01%
2022/02/07	0	0.00	4	49.49	49.70	-4	8,282	-0.05%
2022/01/26	0	0.00	1	47.10	46.90	-1	8,426	-0.01%
2022/01/24	1.2	47.07	0	0.00	46.95	1.2	9,842	0.01%
2022/01/11	1	49.85	0	0.00	49.40	1	10,661	0.01%
2022/01/07	2	50.03	0	0.00	49.20	2	10,856	0.02%
2022/01/05	4.1	51.43	0	0.00	50.90	4.1	10,922	0.04%
2022/01/04	2	51.50	0	0.00	51.40	2	11,045	0.02%
2021/12/30	4.1	51.54	2	51.30	51.10	2.1	11,530	0.02%
2021/12/23	0.1	49.95	0	0.00	49.85	0.1	12,426	0.00%
2021/12/20	0	0.00	10	49.10	49.10	-10	12,605	-0.08%
2021/12/16	0.1	48.95	0	0.00	48.65	0.1	12,971	0.00%
2021/12/10	1	49.30	0	0.00	49.00	1	14,595	0.01%
2021/12/07	0.1	50.70	0	0.00	50.00	0.1	14,954	0.00%
2021/12/03	11	49.98	1	50.60	50.00	10	14,982	0.07%
2021/12/02	2.1	50.01	0	0.00	49.75	2.1	15,039	0.01%
2021/12/01	13	50.54	14	51.05	50.80	-1	15,171	-0.01%
2021/11/30	1	49.05	0	0.00	49.05	1	14,883	0.01%
2021/11/29	1	48.45	2	47.90	48.50	-1	14,972	-0.01%
2021/11/26	1.1	49.33	4	48.80	49.10	-2.9	14,967	-0.02%
2021/11/23	1.4	51.90	0	0.00	51.40	1.4	15,077	0.01%
2021/11/22	1	53.90	0	0.00	53.80	1	14,934	0.01%
2021/11/19	1	53.70	1	53.50	53.50	0	14,833	0.00%
2021/11/18	1	54.75	0	0.00	52.90	1	14,815	0.01%
2021/11/16	0	0.00	5	56.20	55.70	-5	14,332	-0.03%
2021/11/15	9	57.96	15	57.32	56.70	-6	14,092	-0.04%
2021/11/12	5	53.30	1	53.60	54.10	4	13,465	0.03%
2021/11/11	0	0.00	3	53.00	53.00	-3	13,244	-0.02%
2021/11/10	2	52.20	0	0.00	52.30	2	13,098	0.02%
2021/11/09	5	50.90	1	50.40	51.40	4	12,967	0.03%
2021/11/08	22	52.17	35	51.69	51.00	-13	12,736	-0.10%
2021/11/05	3	54.07	12	54.40	54.70	-9	12,220	-0.07%
2021/11/04	0	0.00	5	53.16	53.00	-5	11,885	-0.04%
2021/11/03	7	52.66	8	53.84	52.70	-1	11,861	-0.01%
2021/11/02	21	54.15	6	53.60	52.80	15	11,705	0.13%
2021/11/01	13	51.85	10	54.09	55.00	3	11,120	0.03%
2021/10/28	0	0.00	4	50.85	50.10	-4	10,288	-0.04%
2021/10/27	0	0.00	1	50.70	50.60	-1	10,257	-0.01%
2021/10/26	5	50.70	0	0.00	50.40	5	10,279	0.05%
2021/10/25	16	51.14	0	0.00	51.00	16	10,236	0.16%
2021/10/22	8	51.18	8	51.88	52.10	0	10,328	0.00%
2021/10/21	5	52.20	0	0.00	51.20	5	10,454	0.05%
2021/10/20	0	0.00	5	52.20	52.50	-5	10,387	-0.05%
2021/10/19	9	51.30	5	51.80	51.70	4	10,324	0.04%
2021/10/18	0	0.00	13	51.19	51.40	-13	10,469	-0.12%
2021/10/15	15	49.94	4	49.95	49.95	11	10,771	0.10%
2021/10/14	1	49.25	5	49.90	49.40	-4	11,074	-0.04%
2021/10/13	5	49.47	0	0.00	49.20	5	11,804	0.04%
2021/10/12	1	49.65	1	50.10	49.85	0	12,045	0.00%
2021/10/08	2	51.50	0	0.00	51.60	2	12,565	0.02%
2021/10/07	6	52.30	5	52.34	52.70	1	13,491	0.01%
2021/10/06	5	51.42	12	51.65	52.20	-7	13,794	-0.05%
2021/10/05	12	49.28	10.6	49.96	51.30	1.4	13,520	0.01%
2021/10/04	5	51.14	7	51.63	49.90	-2	13,468	-0.01%
2021/10/01	5	50.96	3.3	50.26	50.00	1.7	13,222	0.01%
2021/09/29	3	49.07	8	49.64	49.00	-5	13,692	-0.04%
2021/09/28	1	50.60	2	50.50	50.50	-1	14,339	-0.01%
2021/09/27	2	50.65	1	51.10	51.10	1	14,280	0.01%
2021/09/24	2	50.65	1	50.90	51.00	1	14,231	0.01%
2021/09/23	9	51.12	2	50.65	50.30	7	14,114	0.05%
2021/09/22	3	50.12	4	50.30	49.90	-1	13,911	-0.01%
2021/09/17	6	52.67	14	52.96	51.50	-8	13,682	-0.06%
2021/09/16	14	51.24	15	51.33	51.90	-1	13,032	-0.01%
2021/09/15	10	50.70	8	50.90	51.00	2	12,655	0.02%
2021/09/14	16	50.46	24	50.59	51.80	-8	12,311	-0.06%
2021/09/13	1	49.70	11	49.82	49.80	-10	11,977	-0.08%
2021/09/10	2	48.73	2	49.23	49.20	0	11,946	0.00%
2021/09/09	1	46.00	8	48.14	48.90	-7	12,059	-0.06%
2021/09/08	3	48.42	6	48.13	47.30	-3	12,285	-0.02%
2021/09/07	9	49.04	9	49.08	49.15	0	12,480	0.00%
2021/09/06	3	50.47	3	50.13	49.50	0	12,502	0.00%
2021/09/03	4	48.85	0	0.00	48.65	4	12,276	0.03%
2021/09/02	17	49.60	10	49.30	48.60	7	12,248	0.06%
2021/09/01	0	0.00	11	49.78	49.90	-11	12,108	-0.09%
2021/08/31	13	48.69	13	49.49	49.80	0	12,062	0.00%
2021/08/30	1	49.05	11	48.35	48.60	-10	11,971	-0.08%
2021/08/27	7	48.39	21	48.44	48.45	-14	11,968	-0.12%
2021/08/26	22	47.53	8	47.19	47.55	14	11,751	0.12%
2021/08/25	6	47.40	31	47.92	47.95	-25	11,751	-0.21%
2021/08/24	21	47.26	26	47.45	47.05	-5	11,737	-0.04%
2021/08/23	11	46.16	14	46.50	46.50	-3	11,790	-0.03%
2021/08/20	2	45.45	2	45.78	45.65	0	11,844	0.00%
2021/08/19	0	0.00	26	45.91	45.65	-26	11,855	-0.22%
2021/08/18	10	44.53	0	0.00	45.70	10	11,853	0.08%
2021/08/17	1	45.00	10	45.00	44.95	-9	11,930	-0.08%
2021/08/16	9	44.36	1	44.45	44.80	8	11,933	0.07%
2021/08/13	7	45.76	6	45.43	45.40	1	11,922	0.01%
2021/08/12	10	46.50	4	46.33	46.45	6	11,946	0.05%
2021/08/11	0	0.00	1	46.85	46.10	-1	12,070	-0.01%
2021/08/09	30	46.75	0	0.00	46.25	30	12,326	0.24%
2021/08/06	0	0.00	1	48.35	48.00	-1	12,349	-0.01%
2021/08/05	0	0.00	2	47.65	47.90	-2	12,478	-0.02%
2021/08/04	7	48.30	2	48.33	47.80	5	12,774	0.04%
2021/08/03	2	47.73	1	48.20	47.85	1	12,936	0.01%
2021/08/02	4	47.08	0	0.00	47.90	4	12,989	0.03%
2021/07/30	10	47.75	0	0.00	47.00	10	13,079	0.08%
2021/07/29	4	46.96	3.4	47.60	47.65	0.6	13,135	0.00%
2021/07/28	7	46.79	5	47.33	47.00	2	13,279	0.02%
2021/07/27	22	49.38	17	48.94	48.60	5	13,399	0.04%
2021/07/26	2	50.90	0	0.00	51.00	2	13,505	0.01%
2021/07/23	2	50.85	13	51.42	51.20	-11	13,593	-0.08%
2021/07/22	0	0.00	5.3	50.53	50.30	-5.3	13,704	-0.04%
2021/07/21	23.3	51.59	4.3	52.52	50.70	19	13,843	0.14%
2021/07/20	0.3	52.70	2	52.20	52.50	-1.7	14,556	-0.01%
2021/07/19	7	52.91	7	53.40	52.40	0	14,458	0.00%
2021/07/16	12	50.68	11	50.52	50.50	1	13,970	0.01%
2021/07/15	9	52.17	19	52.71	51.80	-10	13,812	-0.07%
2021/07/14	37	51.91	67	51.83	52.10	-30	13,442	-0.22%
2021/07/13	6	48.98	39	49.23	49.10	-33	12,527	-0.26%
2021/07/12	1	45.75	10	46.12	46.30	-9	12,177	-0.07%
2021/07/09	5	45.44	0	0.00	45.15	5	12,446	0.04%
2021/07/07	31	46.51	7	46.66	46.00	24	13,378	0.18%
2021/07/06	21	48.08	10	47.20	47.20	11	14,115	0.08%
2021/07/05	0	0.00	21	49.82	50.30	-21	14,311	-0.15%
2021/07/02	4	46.35	0	0.00	45.80	4	15,458	0.03%
2021/07/01	1	45.35	8	45.86	45.35	-7	17,436	-0.04%
2021/06/30	3	46.17	1	46.50	46.45	2	18,379	0.01%
2021/06/29	10	46.31	1	45.90	45.90	9	18,480	0.05%
2021/06/28	0	0.00	15	46.08	45.95	-15	18,515	-0.08%
2021/06/25	3	45.82	8	46.61	46.15	-5	18,577	-0.03%
2021/06/24	6	45.32	1	45.60	45.50	5	18,572	0.03%
2021/06/23	3	44.98	0	0.00	45.30	3	18,610	0.02%
2021/06/22	12.1	45.13	0	0.00	44.60	12.1	18,669	0.06%
2021/06/21	4	45.33	10	45.50	44.90	-6	18,667	-0.03%
2021/06/18	11	47.41	2	46.55	46.50	9	18,622	0.05%
2021/06/17	10	47.98	18	48.02	48.10	-8	18,526	-0.04%
2021/06/16	14	46.48	17	46.85	47.45	-3	18,320	-0.02%
2021/06/15	9	45.09	10	46.15	46.90	-1	18,204	-0.01%
2021/06/11	7	45.49	0	0.00	45.25	7	18,107	0.04%
2021/06/09	0	0.00	51	44.81	45.00	-51	18,119	-0.28%
2021/06/08	11	45.58	0	0.00	45.00	11	18,184	0.06%
2021/06/07	4	45.64	0	0.00	45.85	4	18,242	0.02%
2021/06/04	3	46.03	0	0.00	45.50	3	18,284	0.02%
2021/06/03	8	47.07	1	46.80	46.80	7	18,230	0.04%
2021/06/02	2	47.45	5	48.55	47.30	-3	18,235	-0.02%
2021/06/01	0	0.00	6	48.16	48.20	-6	18,217	-0.03%
2021/05/31	5	47.95	23	47.21	47.65	-18	18,211	-0.10%
2021/05/28	6	45.81	2	45.98	46.00	4	18,116	0.02%
2021/05/27	1	45.45	1	44.85	45.30	0	18,180	0.00%
2021/05/26	4	45.08	5	45.35	45.35	-1	18,237	-0.01%
2021/05/25	2	45.40	15	45.44	45.45	-13	18,257	-0.07%
2021/05/24	5	43.38	10	44.26	44.15	-5	18,254	-0.03%
2021/05/21	0	0.00	7	44.11	44.10	-7	18,342	-0.04%
2021/05/20	7.1	43.35	3	43.23	42.95	4.1	18,656	0.02%
2021/05/19	7	43.28	2	44.23	44.40	5	18,664	0.03%
2021/05/18	3	40.70	3	41.40	43.20	0	18,690	0.00%
2021/05/17	2.1	39.52	7.4	41.33	39.30	-5.3	18,737	-0.03%
2021/05/14	22	44.53	15	44.10	43.40	7	18,621	0.04%
2021/05/13	4	41.60	4	43.13	44.00	0	18,559	0.00%
2021/05/12	39	45.41	6	47.57	43.75	33	18,474	0.18%
2021/05/11	25.5	48.25	9	49.56	47.90	16.5	18,350	0.09%
2021/05/10	6	50.90	16	50.85	50.90	-10	18,357	-0.05%
2021/05/07	5	50.40	10	51.49	52.00	-5	18,398	-0.03%
2021/05/06	15	50.34	5	50.60	49.65	10	18,442	0.05%
2021/05/05	28	51.14	25	51.64	50.40	3	18,373	0.02%
2021/05/04	27	49.75	31	49.95	49.95	-4	18,316	-0.02%
2021/05/03	15	53.19	1	52.20	51.80	14	18,112	0.08%
2021/04/28	7.9	56.25	2	57.80	57.00	5.9	17,969	0.03%
2021/04/27	10	58.90	11	57.11	57.20	-1	17,973	-0.01%
2021/04/26	35	58.49	43	58.97	57.90	-8	17,932	-0.04%
2021/04/23	14	54.25	28	55.34	55.80	-14	17,023	-0.08%
2021/04/22	18	54.89	8	54.74	53.00	10	17,246	0.06%
2021/04/21	1	55.30	1	55.40	55.30	0	17,374	0.00%
2021/04/20	2	56.75	0	0.00	56.40	2	17,962	0.01%
2021/04/19	0	0.00	8	56.66	56.50	-8	17,822	-0.04%
2021/04/16	5	57.00	5	58.40	56.80	0	17,894	0.00%
2021/04/15	16	57.36	23	57.97	58.30	-7	18,926	-0.04%
2021/04/14	8	54.89	2	51.00	56.20	6	19,774	0.03%
2021/04/13	32	59.48	12	59.69	56.00	20	19,127	0.10%
2021/04/12	61	58.59	50.3	60.68	58.90	10.7	18,691	0.06%
2021/04/09	16	57.19	3	57.57	57.30	13	17,768	0.07%
2021/04/08	43	57.96	52	58.53	58.50	-9	17,049	-0.05%
2021/04/07	159.9	55.37	123	53.33	55.70	36.9	15,209	0.24%	大買/大賣/
2021/04/06	14	50.30	42.4	48.77	50.70	-28.4	13,272	-0.21%
2021/04/01	9	45.52	100	46.39	46.10	-91	12,306	-0.74%
2021/03/31	3.1	45.57	0	0.00	45.30	3.1	12,198	0.03%
2021/03/30	1	46.25	11	46.23	45.80	-10	12,179	-0.08%
2021/03/29	6	45.40	4	45.81	45.75	2	12,107	0.02%
2021/03/26	2	44.75	0	0.00	45.55	2	12,100	0.02%
2021/03/25	1	44.15	6	44.20	44.20	-5	12,107	-0.04%
2021/03/24	3	45.25	1	45.05	45.05	2	12,108	0.02%
2021/03/23	6	45.89	0	0.00	45.65	6	12,143	0.05%
2021/03/22	1	45.85	0	0.00	45.80	1	12,126	0.01%
2021/03/19	4	46.14	0	0.00	45.95	4	12,181	0.03%
2021/03/18	95	46.81	98.4	47.09	46.80	-3.4	12,178	-0.03%
2021/03/17	95	46.26	100	46.70	46.30	-5	12,148	-0.04%
2021/03/16	4	45.85	14	45.96	45.75	-10	12,224	-0.08%
2021/03/15	3	46.02	10	45.55	46.05	-7	12,296	-0.06%
2021/03/12	6	46.32	5	46.85	45.80	1	12,346	0.01%
2021/03/11	122	46.91	142	47.01	46.30	-20	12,673	-0.16%	大買/大賣/
2021/03/10	5	46.34	44	46.87	47.00	-39	12,736	-0.31%
2021/03/09	21	45.90	0	0.00	45.75	21	12,712	0.17%
2021/03/08	1	46.10	8.7	46.64	46.25	-7.7	12,814	-0.06%
2021/03/05	3	45.10	8	45.63	45.70	-5	13,134	-0.04%
2021/03/04	0	0.00	5	47.03	46.15	-5	13,551	-0.04%
2021/03/03	21	46.59	22	47.00	47.10	-1	13,606	-0.01%
2021/03/02	91	48.27	90	49.28	46.85	1	13,607	0.01%
2021/02/26	0	0.00	14	47.23	48.40	-14	13,529	-0.10%
2021/02/25	83	47.37	2	47.50	47.70	81	13,563	0.60%
2021/02/24	14	47.48	3	47.05	46.80	11	13,587	0.08%
2021/02/23	5	48.08	0	0.00	47.90	5	13,656	0.04%
2021/02/22	99	48.56	46	47.61	48.60	53	13,745	0.39%
2021/02/19	3	45.52	1	45.20	45.70	2	14,229	0.01%
2021/02/18	2	45.90	2	45.80	46.00	0	14,850	0.00%
2021/02/17	25	45.15	3	44.40	45.30	22	14,789	0.15%
2021/02/05	3	42.50	3	42.05	42.90	0	14,707	0.00%
2021/02/04	3	42.60	0	0.00	42.50	3	14,995	0.02%
2021/02/03	0	0.00	2	42.65	42.40	-2	15,043	-0.01%
2021/02/02	0	0.00	5	43.18	43.20	-5	15,072	-0.03%
2021/02/01	8	42.38	0	0.00	43.40	8	15,060	0.05%
2021/01/29	7	44.89	2.2	44.43	43.90	4.8	14,927	0.03%
2021/01/28	5	45.50	20.5	46.01	45.00	-15.5	14,845	-0.10%
2021/01/27	2	47.15	0	0.00	46.85	2	14,729	0.01%
2021/01/26	1	47.00	5	47.52	47.15	-4	14,693	-0.03%
2021/01/22	0	0.00	1	48.10	48.75	-1	14,545	-0.01%
2021/01/21	4	48.75	0	0.00	47.80	4	14,489	0.03%
2021/01/20	2	48.20	2	48.95	47.75	0	14,271	0.00%
2021/01/19	9	49.49	3	49.47	50.00	6	14,077	0.04%
2021/01/18	2	48.28	0	0.00	49.55	2	13,862	0.01%
2021/01/15	5	50.11	2	51.30	49.15	3	13,762	0.02%
2021/01/14	4	49.95	3	50.67	50.10	1	13,352	0.01%
2021/01/13	12	49.82	32	50.47	50.40	-20	13,297	-0.15%
2021/01/12	6	48.48	7	46.84	46.25	-1	12,807	-0.01%
2021/01/11	1	48.85	5	48.95	48.65	-4	12,709	-0.03%
2021/01/08	95	49.14	78	50.67	48.10	17	12,518	0.14%
2021/01/07	9	48.73	18.2	47.94	48.75	-9.2	11,205	-0.08%
2021/01/04	0	0.00	30	45.07	45.20	-30	10,236	-0.29%
2020/12/30	10	43.32	92	43.41	43.50	-82	10,447	-0.78%
2020/12/29	0	0.00	20	44.95	44.35	-20	10,435	-0.19%
2020/12/28	0	0.00	2	44.75	44.50	-2	10,393	-0.02%
2020/12/25	5	44.91	0	0.00	44.85	5	10,409	0.05%
2020/12/24	40	44.70	0	0.00	45.00	40	10,430	0.38%
2020/12/23	1	43.90	0	0.00	43.85	1	10,466	0.01%
2020/12/22	31	45.15	0	0.00	43.75	31	10,695	0.29%
2020/12/21	51	45.03	0	0.00	44.90	51	10,840	0.47%
2020/12/17	3	43.95	0	0.00	43.40	3	10,947	0.03%
2020/12/16	0	0.00	2	44.15	44.20	-2	11,040	-0.02%
2020/12/15	8	43.98	0	0.00	43.55	8	11,443	0.07%
2020/12/14	3	44.67	0	0.00	44.90	3	11,588	0.03%
2020/12/11	6	44.83	1	45.05	45.60	5	12,774	0.04%
2020/12/10	6	45.86	2	45.50	45.80	4	12,929	0.03%
2020/12/09	3	46.80	0	0.00	46.90	3	13,201	0.02%
2020/12/07	2	47.73	54	49.33	47.50	-52	14,401	-0.36%
2020/12/04	50	47.31	0	0.00	47.60	50	14,226	0.35%
2020/12/03	1	46.95	2	46.85	46.60	-1	14,821	-0.01%
2020/12/02	1	47.40	0	0.00	47.00	1	14,954	0.01%
2020/12/01	2	47.65	0	0.00	47.90	2	14,996	0.01%
2020/11/30	6	47.70	8	47.24	47.50	-2	14,698	-0.01%
2020/11/27	0	0.00	18	46.52	46.60	-18	14,331	-0.13%
2020/11/25	1	45.35	2	45.60	45.35	-1	14,366	-0.01%
2020/11/24	10	45.48	0	0.00	45.05	10	14,527	0.07%
2020/11/23	2	45.93	1	45.80	46.00	1	15,203	0.01%
2020/11/20	3	46.20	0	0.00	45.90	3	15,209	0.02%
2020/11/19	0	0.00	3	47.20	46.80	-3	15,140	-0.02%
2020/11/18	16	47.11	6	47.56	46.55	10	15,155	0.07%
2020/11/17	4	46.99	14	47.21	47.25	-10	14,488	-0.07%
2020/11/12	4	46.18	8	46.09	45.65	-4	14,095	-0.03%
2020/11/11	7	44.63	5	45.20	45.20	2	13,869	0.01%
2020/11/10	0	0.00	1	45.25	44.20	-1	13,909	-0.01%
2020/11/09	0	0.00	1	45.70	44.70	-1	13,870	-0.01%
2020/11/05	2	43.55	0	0.00	43.60	2	13,815	0.01%
2020/11/04	1	44.00	12	43.75	44.00	-11	13,900	-0.08%
2020/11/02	6	41.98	0	0.00	42.35	6	14,218	0.04%
2020/10/30	10	43.75	0	0.00	42.75	10	14,296	0.07%
2020/10/26	1	46.20	1	45.15	45.10	0	15,208	0.00%
2020/10/23	2	45.60	0	0.00	45.60	2	15,461	0.01%
2020/10/22	2	45.65	0	0.00	45.20	2	15,881	0.01%
2020/10/21	35	45.51	32	46.38	45.25	3	16,590	0.02%
2020/10/20	5	45.20	5	45.55	45.00	0	16,924	0.00%
2020/10/19	0	0.00	6	44.43	45.00	-6	17,990	-0.03%
2020/10/16	0.1	43.20	5	44.19	43.20	-4.9	18,492	-0.03%
2020/10/14	0	0.00	2	44.85	45.20	-2	19,042	-0.01%
2020/10/13	7	44.21	5	44.15	44.10	2	19,334	0.01%
2020/10/12	2	45.10	1	44.80	44.20	1	19,647	0.01%
2020/10/08	7	44.59	13	44.77	44.40	-6	20,085	-0.03%
2020/10/05	0	0.00	11	42.22	42.15	-11	22,185	-0.05%
2020/09/29	10	41.90	0	0.00	41.90	10	23,236	0.04%
2020/09/28	0.1	42.15	0	0.00	42.15	0.1	24,542	0.00%
2020/09/25	2	41.38	6	41.40	41.10	-4	25,757	-0.02%
2020/09/24	0	0.00	3	42.30	41.50	-3	26,543	-0.01%
2020/09/23	4	44.15	5	43.73	43.60	-1	27,294	0.00%
2020/09/22	0	0.00	1	44.55	44.05	-1	28,013	0.00%
2020/09/21	4	46.25	14	45.95	45.05	-10	28,112	-0.04%
2020/09/18	8	45.90	4	45.36	45.60	4	28,313	0.01%
2020/09/17	1	44.95	5	44.65	44.85	-4	28,397	-0.01%
2020/09/16	115	48.20	100	46.99	44.80	15	28,682	0.05%	大買/
2020/09/15	10	45.10	0	0.00	45.60	10	27,687	0.04%
2020/09/14	2	45.03	3	44.73	45.35	-1	27,735	0.00%
2020/09/11	27	44.00	114	45.63	43.55	-87	27,740	-0.31%	大賣/
2020/09/10	102	45.18	0	0.00	45.20	102	27,334	0.37%	大買/鉅額交易
2020/09/09	0	0.00	1	43.15	43.10	-1	26,727	0.00%
2020/09/08	1	43.55	2	43.78	42.00	-1	26,769	0.00%
2020/09/04	1	41.00	3	39.27	40.70	-2	26,733	-0.01%
2020/09/01	0	0.00	1	41.00	41.45	-1	27,554	0.00%
2020/08/31	3	41.90	3	41.80	40.90	0	28,092	0.00%
2020/08/28	3	42.05	6	42.41	41.95	-3	28,500	-0.01%
2020/08/27	3	43.17	2	42.35	43.00	1	28,745	0.00%
2020/08/26	1	40.75	7	40.78	40.55	-6	28,009	-0.02%
2020/08/25	4	40.86	1	40.35	40.55	3	27,928	0.01%
2020/08/24	0	0.00	7	40.34	40.95	-7	27,802	-0.03%
2020/08/21	15	38.60	15	37.92	38.60	0	27,556	0.00%
2020/08/20	3	37.58	0	0.00	36.00	3	27,360	0.01%
2020/08/19	15	40.09	0	0.00	39.80	15	27,072	0.06%
2020/08/18	5	40.90	0	0.00	40.65	5	26,969	0.02%
2020/08/14	1	39.90	10	39.85	40.00	-9	26,705	-0.03%
2020/08/13	1	41.75	0	0.00	40.80	1	26,553	0.00%
2020/08/11	5	42.15	0	0.00	42.35	5	26,375	0.02%
2020/08/10	5	43.80	21	44.54	43.80	-16	26,238	-0.06%
2020/08/07	0	0.00	2	44.55	44.10	-2	26,110	-0.01%
2020/08/06	16	44.04	2	44.30	43.30	14	25,941	0.05%
2020/08/05	7	44.81	1	45.40	44.90	6	25,721	0.02%
2020/08/04	1	45.85	10	45.50	45.50	-9	25,608	-0.04%
2020/08/03	2	44.75	0	0.00	45.00	2	25,360	0.01%
2020/07/31	1	42.75	1	43.15	43.50	0	24,925	0.00%
2020/07/30	3	43.25	15	43.04	42.85	-12	24,777	-0.05%
2020/07/29	5	41.92	2	42.80	42.05	3	24,471	0.01%
2020/07/28	4	41.90	7	42.67	42.45	-3	24,103	-0.01%
2020/07/27	23	42.79	4	43.16	41.30	19	23,559	0.08%
2020/07/24	3	46.55	2	45.65	45.25	1	22,739	0.00%
2020/07/23	55	45.78	55	47.05	46.40	0	22,027	0.00%
2020/07/22	7	48.51	11	49.05	48.90	-4	20,659	-0.02%
2020/07/21	1	46.45	25	48.11	46.50	-24	20,015	-0.12%
2020/07/20	2	46.23	45	45.77	46.00	-43	19,641	-0.22%
2020/07/17	15	48.01	3	50.00	47.95	12	19,257	0.06%
2020/07/16	0	0.00	2	49.90	49.90	-2	18,808	-0.01%
2020/07/15	13	49.09	12	50.57	48.00	1	18,398	0.01%
2020/07/14	14	50.56	224	50.33	49.55	-210	17,841	-1.18%	大賣/鉅額交易
2020/07/13	7	51.36	68	48.70	51.70	-61	16,851	-0.36%
2020/07/10	20	47.50	25	46.53	47.00	-5	15,959	-0.03%
2020/07/09	13	49.13	16	48.63	48.00	-3	15,411	-0.02%
2020/07/08	17	50.87	16	50.89	50.40	1	14,907	0.01%
2020/07/07	65	52.70	16	50.64	49.55	49	14,327	0.34%
2020/07/06	27	50.86	42.8	50.30	51.20	-15.8	12,979	-0.12%
2020/07/03	52	44.30	20.3	44.96	46.60	31.7	11,693	0.27%
2020/07/02	27	42.73	48.5	42.10	42.40	-21.5	10,655	-0.20%
2020/07/01	4	39.24	35	40.74	39.90	-31	9,688	-0.32%
2020/06/30	28	37.90	15.5	37.47	37.50	12.5	8,861	0.14%
2020/06/29	139	37.99	3	37.10	36.45	136	8,584	1.58%	大買/鉅額交易
2020/06/24	14	39.65	45	40.77	39.10	-31	8,190	-0.38%
2020/06/23	14	40.65	1	39.50	40.00	13	7,657	0.17%
2020/06/22	0	0.00	18	41.00	41.35	-18	7,114	-0.25%
2020/06/19	7	41.46	2	42.25	40.30	5	6,872	0.07%
2020/06/18	3	40.00	18	39.08	40.45	-15	6,544	-0.23%
2020/06/17	1	36.00	1	35.70	37.00	0	6,123	0.00%
2020/06/16	0	0.00	6	37.10	36.35	-6	5,960	-0.10%
2020/06/15	2	36.15	31	36.33	35.80	-29	5,797	-0.50%
2020/06/12	3	32.50	30	33.37	36.50	-27	5,526	-0.49%
2020/06/11	18	33.93	5	33.45	33.45	13	5,069	0.26%
2020/06/10	19	35.64	12	36.38	36.15	7	4,599	0.15%
2020/06/09	3	36.98	60.5	36.84	37.00	-57.5	4,236	-1.36%
2020/06/08	1	33.65	3.5	33.65	33.65	-2.5	3,662	-0.07%
2020/06/05	109	29.56	58	30.40	30.60	51	3,512	1.45%	大買/
2020/06/04	12	27.63	29	26.14	27.85	-17	2,890	-0.59%
2020/06/03	20	25.35	77	25.05	25.35	-57	2,383	-2.39%
2020/05/29	0	20.00	0	0.00	19.90	0	1,838	0.00%
2020/05/18	1	20.20	0	0.00	20.05	1	1,920	0.05%
2020/05/11	0	0.00	3	20.60	20.55	-3	1,973	-0.15%
2020/04/15	0	0.00	12	19.32	19.30	-12	1,906	-0.63%
2020/04/13	0	0.00	2	18.35	18.25	-2	1,951	-0.10%
2020/04/10	0	0.00	10	17.73	17.95	-10	2,033	-0.49%
2020/04/09	0	0.00	1	17.30	17.25	-1	2,005	-0.05%
2020/04/06	5	15.80	0	0.00	15.80	5	1,977	0.25%
2020/03/26	0	0.00	42	15.74	16.00	-42	1,971	-2.13%
2020/03/25	49	16.17	0	0.00	16.00	49	1,961	2.50%
2020/03/19	3	14.07	0	0.00	14.00	3	1,871	0.16%
2020/03/17	0	0.00	3	16.50	16.20	-3	1,772	-0.17%
2020/03/16	3	17.60	0	0.00	17.50	3	1,742	0.17%
2020/03/13	3	17.73	0	0.00	18.60	3	1,733	0.17%
2020/03/12	4	19.64	0	0.00	19.20	4	1,659	0.24%
2020/02/24	5	22.60	0	0.00	22.40	5	1,389	0.36%
2020/02/18	1	22.20	0	0.00	22.20	1	1,315	0.08%
2020/02/17	1	22.45	0	0.00	22.25	1	1,301	0.08%
2020/02/14	1	22.25	0	0.00	22.40	1	1,243	0.08%
2020/01/16	0	0.00	1	22.30	22.20	-1	1,191	-0.08%
2020/01/13	3	22.15	0	0.00	22.20	3	1,192	0.25%
2020/01/09	0	0.00	3	22.45	22.20	-3	1,189	-0.25%
2020/01/06	11	23.05	10	22.90	22.95	1	1,037	0.10%
2020/01/03	0	0.00	1	22.75	22.60	-1	948	-0.11%
2019/11/13	1	21.55	0	0.00	21.60	1	1,723	0.06%
2019/11/11	1	21.75	0	0.00	21.55	1	1,771	0.06%
2019/11/06	0	0.00	1	22.70	22.55	-1	1,855	-0.05%
2019/11/04	0	0.00	7	23.06	23.00	-7	1,949	-0.36%
2019/10/31	0	0.00	10	23.05	22.95	-10	2,160	-0.46%
2019/10/23	2	22.75	2	22.95	22.75	0	2,419	0.00%
2019/10/17	2	22.95	0	0.00	22.95	2	2,655	0.08%
2019/10/07	0	0.00	2	23.23	23.10	-2	2,789	-0.07%
2019/10/03	1	23.85	6	23.86	23.30	-5	2,788	-0.18%
2019/09/27	0	0.00	25	24.18	23.55	-25	2,716	-0.92%
2019/09/24	1	23.90	15	23.95	23.55	-14	2,727	-0.51%
2019/09/20	0	0.00	6	22.81	22.85	-6	2,514	-0.24%
2019/09/17	2	22.40	0	0.00	22.50	2	2,605	0.08%
2019/09/09	5	22.45	10	22.58	22.40	-5	2,713	-0.18%
2019/09/06	0	0.00	10	22.33	22.10	-10	2,706	-0.37%
2019/09/05	0	0.00	5	22.30	22.25	-5	2,877	-0.17%
2019/09/04	0	0.00	20	22.41	22.35	-20	2,891	-0.69%
2019/09/03	0	0.00	40	22.38	22.25	-40	2,909	-1.37%
2019/08/27	3	21.90	0	0.00	21.85	3	3,275	0.09%
2019/08/26	0	0.00	7	22.26	21.90	-7	3,272	-0.21%
2019/08/23	0	0.00	10	21.98	21.95	-10	3,340	-0.30%
2019/08/21	1	22.05	0	0.00	22.10	1	3,367	0.03%
2019/07/24	1	22.50	0	0.00	22.40	1	3,310	0.03%
2019/07/19	15	22.25	15	21.95	22.00	0	3,101	0.00%
2019/06/25	10	21.75	10	21.35	21.45	0	2,804	0.00%
2019/06/20	0	0.00	10	21.00	21.10	-10	2,652	-0.38%
2019/06/13	20	21.83	10	21.95	21.80	10	2,606	0.38%
2019/06/11	0	0.00	10	20.90	21.00	-10	2,422	-0.41%
2019/06/10	10	21.70	0	0.00	21.60	10	2,379	0.42%
2019/05/31	2	20.35	0	0.00	20.40	2	1,998	0.10%
2019/05/27	0	0.00	3	20.25	19.85	-3	1,886	-0.16%
2019/05/23	3	20.00	0	0.00	20.00	3	1,847	0.16%
2019/05/21	0	0.00	1	19.25	19.55	-1	1,728	-0.06%
2019/04/18	0	0.00	25	19.24	18.80	-25	1,170	-2.14%
2019/03/28	0	0.00	2	18.80	18.60	-2	1,042	-0.19%
2019/03/20	0	0.00	10	19.28	19.05	-10	1,076	-0.93%
2019/03/19	0	0.00	93	19.21	19.40	-93	1,057	-8.79%
2019/03/14	0	0.00	40	18.81	18.60	-40	1,002	-3.99%
2019/03/12	0	0.00	1	18.65	18.65	-1	1,012	-0.10%
2019/03/11	0	0.00	9	18.62	18.60	-9	1,011	-0.89%
2019/03/07	0	0.00	20.3	18.66	18.60	-20.3	1,016	-2.00%
2019/03/05	0	0.00	2	18.65	18.50	-2	1,017	-0.20%
2019/02/26	0	0.00	10	18.75	18.65	-10	966	-1.03%
2019/02/25	2	18.70	0	0.00	18.55	2	956	0.21%
2019/02/13	0	0.00	10	19.15	19.25	-10	859	-1.16%
2019/01/30	10	19.00	0	0.00	18.95	10	860	1.16%
2019/01/15	6	19.40	0	0.00	19.55	6	1,039	0.58%
2019/01/09	0	0.00	11	18.39	18.30	-11	988	-1.11%
2019/01/04	4	17.90	0	0.00	17.90	4	1,038	0.39%
2019/01/03	0	0.00	5	18.45	18.10	-5	1,119	-0.45%
2018/12/27	0	0.00	2	18.40	18.30	-2	1,148	-0.17%
2018/12/25	5	18.30	0	0.00	18.20	5	1,286	0.39%
2018/11/27	0	0.00	2	19.00	19.00	-2	1,862	-0.11%
2018/11/26	0	0.00	2	18.70	18.65	-2	1,876	-0.11%
2018/11/12	2	18.60	0	0.00	18.50	2	1,891	0.11%
2018/10/29	0	0.00	1	17.15	16.60	-1	1,882	-0.05%
2018/10/26	0	0.00	1	17.40	17.00	-1	1,916	-0.05%
2018/10/22	0.1	19.45	0	0.00	19.50	0.1	1,902	0.01%
2018/10/19	0	0.00	2	19.20	19.30	-2	1,900	-0.11%
2018/10/09	1	21.10	0	0.00	21.00	1	1,852	0.05%
2018/10/05	0	0.00	7	21.15	20.90	-7	1,859	-0.38%
2018/10/04	7	21.30	7	21.30	21.30	0	1,813	0.00%
2018/10/03	1	22.50	2	22.18	22.10	-1	1,801	-0.06%
2018/09/28	1	21.50	0	0.00	21.50	1	1,743	0.06%
2018/09/17	0	0.00	20	20.75	20.80	-20	1,760	-1.14%
2018/09/14	0	0.00	1	21.00	21.00	-1	1,785	-0.06%
2018/09/07	0	0.00	20	21.55	21.55	-20	2,132	-0.94%
2018/09/06	21	22.49	0	0.00	22.55	21	2,131	0.99%
2018/09/05	150	23.13	220	22.99	22.90	-70	2,100	-3.33%	大買/大賣/
2018/09/04	0	0.00	32	21.75	22.10	-32	1,916	-1.67%
2018/09/03	0	0.00	60	21.10	20.85	-60	1,851	-3.24%
2018/08/28	0	0.00	10	20.60	20.95	-10	1,963	-0.51%
2018/08/27	0	0.00	1	20.70	20.75	-1	2,055	-0.05%
2018/08/17	0	0.00	9	20.40	20.35	-9	2,417	-0.37%
2018/08/13	11	21.09	20	20.90	20.60	-9	2,678	-0.34%
2018/08/10	1	21.60	0	0.00	21.20	1	2,805	0.04%
2018/08/09	15	21.25	0	0.00	21.40	15	3,189	0.47%
2018/08/07	0	0.00	4	21.45	21.55	-4	3,282	-0.12%
2018/08/03	30	21.65	31	21.50	21.65	-1	3,363	-0.03%
2018/08/02	25	21.85	15	21.50	21.40	10	3,372	0.30%
2018/07/31	4	21.20	0	0.00	21.30	4	3,341	0.12%
2018/07/23	5	20.40	0	0.00	20.25	5	3,597	0.14%
2018/07/20	20	20.90	0	0.00	20.75	20	3,586	0.56%
2018/07/04	10	20.80	0	0.00	21.20	10	3,886	0.26%
2018/06/28	5	21.67	0.3	21.55	21.55	4.7	3,891	0.12%
2018/06/27	5	21.95	0	0.00	21.80	5	3,917	0.13%
2018/06/26	5	21.50	1	21.50	21.55	4	3,967	0.10%
2018/06/25	5	22.10	0	0.00	21.95	5	3,983	0.13%
2018/06/22	10	22.43	0	0.00	22.35	10	3,980	0.25%
2018/06/20	5	22.50	6	22.77	22.70	-1	4,077	-0.02%
2018/06/19	40	23.63	57	23.26	23.20	-17	4,089	-0.42%
2018/06/15	3	24.20	397	24.57	23.30	-394	4,109	-9.59%	大賣/鉅額交易
2018/06/14	10	23.70	203	23.41	23.55	-193	3,840	-5.03%	大賣/鉅額交易
2018/06/13	0	0.00	60	23.27	23.10	-60	3,829	-1.57%
2018/06/12	0	0.00	153	23.62	23.25	-153	3,865	-3.96%	大賣/鉅額交易
2018/06/11	0	0.00	130	23.18	23.05	-130	3,818	-3.40%	大賣/鉅額交易
2018/06/08	0	0.00	32	22.84	22.85	-32	3,820	-0.84%
2018/06/07	0	0.00	80	23.04	22.95	-80	3,887	-2.06%
2018/06/06	0	0.00	60	23.31	23.15	-60	3,954	-1.52%
2018/06/05	0	0.00	70	23.44	23.15	-70	4,097	-1.71%
2018/06/04	0	0.00	132	23.87	23.75	-132	4,243	-3.11%	大賣/鉅額交易
2018/06/01	15	23.70	200	23.61	23.40	-185	4,513	-4.10%	大賣/鉅額交易
2018/05/31	40	23.23	271	23.38	23.00	-231	4,763	-4.85%	大賣/鉅額交易
2018/05/29	20	23.22	120	23.05	22.80	-100	4,869	-2.05%	大賣/
2018/05/28	0	0.00	170	23.19	23.10	-170	4,849	-3.51%	大賣/鉅額交易
2018/05/25	30	22.88	198	22.82	22.85	-168	4,814	-3.49%	大賣/鉅額交易
2018/05/24	25	22.76	29	22.67	22.60	-4	4,837	-0.08%
2018/05/23	10	22.89	11	22.60	22.60	-1	4,941	-0.02%
2018/05/22	37	23.48	160	23.47	23.00	-123	4,946	-2.49%	大賣/鉅額交易
2018/05/21	2	23.50	2	23.85	23.10	0	4,860	0.00%
2018/05/18	1	23.75	0	0.00	23.50	1	4,798	0.02%
2018/05/17	3	23.92	9	23.94	24.00	-6	4,747	-0.13%
2018/05/16	1	22.00	0	0.00	21.85	1	4,391	0.02%
2018/05/14	1	22.60	15	22.65	22.70	-14	4,493	-0.31%
2018/05/11	5	22.40	20	22.35	21.75	-15	4,486	-0.33%
2018/05/07	0	0.00	2	21.80	22.00	-2	4,717	-0.04%
2018/05/02	0	0.00	5	21.80	21.85	-5	4,773	-0.10%
2018/04/30	8	21.55	2	21.40	21.55	6	4,800	0.12%
2018/04/27	0	0.00	1	20.25	20.20	-1	4,877	-0.02%
2018/04/26	1	20.20	0	0.00	20.00	1	5,019	0.02%
2018/04/25	15	20.55	17	20.46	20.50	-2	5,058	-0.04%
2018/04/24	1	20.60	0	0.00	20.55	1	5,130	0.02%
2018/04/23	0	0.00	1	21.20	21.30	-1	5,184	-0.02%
2018/04/19	21	21.63	20	21.35	21.35	1	5,381	0.02%
2018/04/12	3	23.70	0	0.00	23.30	3	6,392	0.05%
2018/04/10	1	22.40	0	0.00	22.40	1	6,593	0.02%
2018/04/03	1	21.75	1	21.85	22.00	0	7,239	0.00%
2018/04/02	1	22.35	0	0.00	22.40	1	7,410	0.01%
2018/03/29	54	21.81	0	0.00	21.65	54	8,384	0.64%
2018/03/28	3	22.15	0	0.00	22.20	3	8,581	0.03%
2018/03/27	4	22.93	0	0.00	22.85	4	8,554	0.05%
2018/03/23	10	22.50	2	22.90	22.30	8	8,559	0.09%
2018/03/22	1	23.50	0	0.00	23.35	1	8,495	0.01%
2018/03/21	1	24.15	0	0.00	24.20	1	8,472	0.01%
2018/03/20	1	24.10	0	0.00	23.65	1	8,406	0.01%
2018/03/16	3	24.92	1	24.60	24.15	2	8,373	0.02%
2018/03/15	2	24.78	2.4	24.67	24.50	-0.4	8,416	0.00%
2018/03/14	3	24.58	0	0.00	24.60	3	8,465	0.04%
2018/03/13	2	24.90	10	24.58	24.40	-8	8,433	-0.09%
2018/03/12	2	25.60	0	0.00	25.10	2	8,343	0.02%
2018/03/09	10	25.00	0	0.00	25.25	10	8,241	0.12%
2018/03/08	5	24.55	4	24.95	25.55	1	8,076	0.01%
2018/03/07	1	25.00	6	25.48	24.10	-5	7,887	-0.06%
2018/03/06	2	24.85	6	24.72	25.00	-4	7,555	-0.05%
2018/03/05	11	22.90	11	23.32	23.30	0	7,214	0.00%
2018/03/02	0	0.00	1	21.75	22.00	-1	7,038	-0.01%
2018/02/26	0	0.00	5	22.45	22.10	-5	7,122	-0.07%
2018/02/23	10	22.28	5	22.20	22.60	5	7,427	0.07%
2018/02/21	3	21.50	0	0.00	21.90	3	7,570	0.04%
2018/02/12	1	20.30	0	0.00	20.15	1	7,530	0.01%
2018/02/09	0	0.00	0	20.30	20.20	0	7,500	0.00%
2018/02/08	0	0.00	2	21.73	21.35	-2	7,409	-0.03%
2018/02/07	0.2	21.00	0	0.00	21.10	0.2	7,368	0.00%
2018/02/06	4	21.65	5	21.94	21.10	-1	7,317	-0.01%
2018/02/02	1	22.80	0	0.00	23.05	1	7,178	0.01%
2018/02/01	5	22.08	0	0.00	22.00	5	7,106	0.07%
2018/01/31	1	22.00	0	0.00	22.45	1	7,059	0.01%
2018/01/30	1	22.85	0	0.00	21.90	1	6,979	0.01%
2018/01/29	1	23.15	0	0.00	23.35	1	6,871	0.01%
2018/01/26	35	23.43	1	23.80	23.50	34	6,808	0.50%
2018/01/25	0	0.00	30	24.72	24.20	-30	6,743	-0.44%
2018/01/24	28	23.50	0	0.00	24.00	28	6,615	0.42%
2018/01/23	2	24.35	0	0.00	24.00	2	6,549	0.03%
2018/01/22	1	24.90	25	24.70	24.65	-24	6,448	-0.37%
2018/01/18	1	23.30	0	0.00	23.20	1	6,251	0.02%
2018/01/17	27	23.51	0	0.00	23.60	27	6,174	0.44%
2018/01/15	1	24.15	0	0.00	24.10	1	5,959	0.02%
2018/01/12	20	24.56	5	24.95	24.30	15	5,873	0.26%
2018/01/11	5	24.40	15	24.28	24.40	-10	5,785	-0.17%
2018/01/10	0	0.00	3	25.62	25.40	-3	5,614	-0.05%
2018/01/09	1	24.90	3	24.67	25.00	-2	5,404	-0.04%
2018/01/08	207	26.37	287	25.96	24.15	-80	5,228	-1.53%	大買/大賣/
2018/01/05	1	24.50	0	0.00	24.00	1	4,691	0.02%
2018/01/04	31	23.57	43	23.99	24.30	-12	4,591	-0.26%
2018/01/03	0	0.00	17	23.74	24.00	-17	4,367	-0.39%
2018/01/02	1	21.90	61	22.70	23.15	-60	4,105	-1.46%