東和鋼鐵 (2006)-華南永昌-鳳山券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
72.8
漲跌
--
漲幅
0.00%
成交量
1,598張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:30

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

東和鋼鐵 (2006)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/02	1	72.70	0	0.00	72.80	1	2,619	0.04%
2024/04/30	0	0.00	1	73.80	73.30	-1	2,606	-0.04%
2024/04/29	0	0.00	6	73.27	73.60	-6	2,590	-0.23%
2024/04/26	0	0.00	1	73.20	73.30	-1	2,576	-0.04%
2024/04/24	25	73.80	0	0.00	74.30	25	2,550	0.98%
2024/04/23	0	0.00	5.1	73.64	73.70	-5.1	2,499	-0.20%
2024/04/19	0	0.00	7	72.90	73.40	-7	2,420	-0.29%
2024/04/17	1	71.60	0	0.00	71.60	1	2,310	0.04%
2024/04/16	1	69.40	2	69.90	70.20	-1	2,295	-0.04%
2024/04/15	0	0.00	2	71.50	70.70	-2	2,270	-0.09%
2024/04/12	0	0.00	2	71.05	70.80	-2	2,254	-0.09%
2024/04/10	4	72.60	0	0.00	72.30	4	2,227	0.18%
2024/04/09	3	72.00	2	72.30	72.60	1	2,216	0.05%
2024/04/03	0.4	71.10	3	72.80	71.00	-2.6	2,202	-0.12%
2024/03/29	1	69.10	0	0.00	69.10	1	2,181	0.05%
2024/03/27	1	68.80	0	0.00	68.70	1	2,226	0.04%
2024/03/25	1	68.60	4	68.77	69.10	-3	2,322	-0.13%
2024/03/22	4	70.98	0	0.00	68.50	4	2,342	0.17%
2024/03/21	10	77.53	0.1	77.40	77.70	9.9	2,199	0.45%
2024/03/20	1	77.00	0	0.00	76.90	1	2,196	0.05%
2024/03/18	0.1	76.50	0	0.00	76.50	0.1	2,127	0.00%
2024/03/15	1.1	76.52	0	0.00	76.50	1.1	2,115	0.05%
2024/03/14	2	77.20	0	0.00	77.10	2	2,109	0.09%
2024/03/13	1	76.70	0	0.00	76.60	1	2,087	0.05%
2024/03/12	0	0.00	2	77.70	77.50	-2	2,057	-0.10%
2024/03/11	0	0.00	14	76.60	77.70	-14	2,040	-0.69%
2024/03/08	0	0.00	1	77.70	76.90	-1	2,007	-0.05%
2024/03/05	0	0.00	1	78.50	78.70	-1	1,933	-0.05%
2024/03/01	0	0.00	2	76.70	78.00	-2	1,895	-0.11%
2024/02/29	1	77.30	3.2	77.28	77.30	-2.2	1,877	-0.12%
2024/02/27	0	0.00	1	76.80	76.30	-1	1,838	-0.05%
2024/02/23	0	0.00	0.7	74.20	74.40	-0.7	1,784	-0.04%
2024/02/22	1	73.80	1	74.20	74.40	0	1,791	0.00%
2024/02/21	0	0.00	2	74.00	72.80	-2	1,771	-0.11%
2024/02/15	1	71.80	0	0.00	71.90	1	1,821	0.05%
2024/02/02	0	0.00	1.7	73.14	72.40	-1.7	1,814	-0.09%
2024/02/01	2	74.30	0	0.00	73.50	2	1,796	0.11%
2024/01/31	0	0.00	1	73.70	73.80	-1	1,807	-0.06%
2024/01/30	0	0.00	6	73.50	73.50	-6	1,861	-0.32%
2024/01/23	0	0.00	1	72.20	72.30	-1	2,017	-0.05%
2024/01/11	0	0.00	1	70.20	70.50	-1	2,001	-0.05%
2024/01/03	0	0.00	0.2	70.70	70.70	-0.2	2,060	-0.01%
2023/12/27	1	70.30	0	0.00	69.70	1	2,011	0.05%
2023/12/26	0	0.00	1	70.50	71.30	-1	1,975	-0.05%
2023/12/25	0	0.00	3	71.10	70.90	-3	1,964	-0.15%
2023/12/22	0	0.00	3	72.20	72.40	-3	1,975	-0.15%
2023/12/21	0	0.00	1	72.40	72.50	-1	1,936	-0.05%
2023/12/18	2	72.40	0	0.00	72.50	2	1,753	0.11%
2023/12/15	5	72.20	2.1	72.21	72.00	3	1,705	0.17%
2023/11/28	0	0.00	4	70.10	70.10	-4	1,695	-0.24%
2023/11/13	18	67.77	10	67.57	68.00	8	1,605	0.50%
2023/11/07	0	0.00	2.1	67.24	67.90	-2.1	1,593	-0.13%
2023/11/06	0	0.00	2	66.00	65.90	-2	1,556	-0.13%
2023/11/03	0	0.00	0.1	65.50	65.90	-0.1	1,552	0.00%
2023/11/01	0	0.00	7.1	65.80	65.90	-7.1	1,593	-0.44%
2023/10/31	2.1	64.71	0	0.00	65.00	2.1	1,656	0.12%
2023/10/30	0	0.00	0.1	63.50	63.80	-0.1	1,649	0.00%
2023/10/25	1	61.50	0	0.00	62.00	1	1,668	0.06%
2023/10/18	0	0.00	1	62.60	63.20	-1	1,687	-0.06%
2023/10/02	0	0.00	1	60.30	60.50	-1	1,599	-0.06%
2023/09/28	1	60.50	0	0.00	60.70	1	1,601	0.06%
2023/09/27	0	0.00	1	60.80	61.20	-1	1,582	-0.06%
2023/09/21	0	0.00	1	63.40	63.30	-1	1,539	-0.06%
2023/09/19	0	0.00	2.1	63.36	63.90	-2.1	1,517	-0.14%
2023/09/18	0	0.00	1	62.80	62.80	-1	1,506	-0.07%
2023/09/15	0	0.00	1	62.70	62.30	-1	1,505	-0.07%
2023/09/14	1	62.20	4.1	62.17	62.30	-3.1	1,487	-0.21%
2023/09/11	0	0.00	1	61.00	61.30	-1	1,496	-0.07%
2023/09/07	0	0.00	1	60.80	61.00	-1	1,498	-0.07%
2023/09/04	0	0.00	1	61.00	61.30	-1	1,493	-0.07%
2023/08/24	1	58.50	0	0.00	58.00	1	1,503	0.07%
2023/08/22	0	0.00	1	58.70	58.50	-1	1,491	-0.07%
2023/08/21	1	59.60	0	0.00	59.70	1	1,486	0.07%
2023/08/11	0	0.00	0.1	60.50	60.30	-0.1	1,480	0.00%
2023/08/07	2.2	60.98	11	61.24	60.30	-8.8	1,382	-0.64%
2023/08/04	3	60.73	3	61.12	60.50	0	1,313	0.00%
2023/08/02	0	0.00	1.1	58.24	58.10	-1.1	1,205	-0.09%
2023/08/01	1	56.70	0	0.00	57.90	1	1,157	0.09%
2023/07/28	2	56.40	0	0.00	56.40	2	1,110	0.18%
2023/07/27	3	56.50	0	0.00	56.80	3	1,091	0.27%
2023/07/24	1	55.20	0	0.00	55.10	1	1,058	0.09%
2023/07/18	6	56.17	0	0.00	56.00	6	1,057	0.57%
2023/07/17	1	56.80	0	0.00	56.60	1	1,057	0.09%
2023/07/14	0	0.00	2	57.00	56.90	-2	1,074	-0.19%
2023/07/12	2	57.00	0	0.00	56.90	2	1,080	0.19%
2023/07/11	0	0.00	1	57.20	57.20	-1	1,088	-0.09%
2023/07/10	0	0.00	2	57.30	57.10	-2	1,106	-0.18%
2023/06/28	1	58.90	0	0.00	58.90	1	1,378	0.07%
2023/06/26	0	0.00	2	59.00	59.10	-2	1,439	-0.14%
2023/06/20	0	0.00	2	58.50	58.80	-2	1,436	-0.14%
2023/06/16	0	0.00	4	58.25	58.50	-4	1,441	-0.28%
2023/06/15	0	0.00	1	57.40	57.50	-1	1,423	-0.07%
2023/06/14	10	56.80	0	0.00	57.30	10	1,438	0.70%
2023/06/13	3	56.83	0	0.00	57.00	3	1,452	0.21%
2023/06/12	0	0.00	1	57.80	57.50	-1	1,456	-0.07%
2023/06/09	0	0.00	0	57.60	57.70	0	1,488	0.00%
2023/06/08	0	0.00	59	58.00	57.90	-59	1,506	-3.92%
2023/06/05	0	0.00	0.1	57.00	57.10	-0.1	1,526	-0.01%
2023/06/02	0	0.00	0	56.20	56.20	0	1,530	0.00%
2023/05/31	3	56.03	0	0.00	55.90	3	1,554	0.19%
2023/05/30	0	0.00	0.1	56.61	56.40	-0.1	1,576	0.00%
2023/05/29	0	56.80	0	0.00	56.60	0	1,675	0.00%
2023/05/26	1	56.30	0	0.00	56.50	1	1,721	0.06%
2023/05/24	0	0.00	0	57.30	57.50	0	1,748	0.00%
2023/05/22	1	56.70	0	0.00	57.40	1	1,746	0.06%
2023/05/18	0	0.00	0	58.40	57.60	0	1,733	0.00%
2023/05/17	0	0.00	2	58.40	58.30	-2	1,745	-0.11%
2023/05/16	0.1	57.30	0	0.00	57.60	0.1	1,739	0.01%
2023/05/10	0	0.00	1	57.50	57.70	-1	1,773	-0.06%
2023/05/02	1	57.60	0	0.00	57.10	1	1,890	0.05%
2023/04/27	1	56.80	0	0.00	56.10	1	1,922	0.05%
2023/04/13	0	0.00	1.1	59.09	59.00	-1.1	1,886	-0.06%
2023/04/12	0	0.00	1.5	58.43	58.80	-1.5	1,879	-0.08%
2023/03/31	1.1	56.58	0	0.00	56.00	1.1	1,802	0.06%
2023/03/30	2.6	56.95	0	0.00	56.40	2.6	1,851	0.14%
2023/03/29	5.1	60.82	2.1	60.90	60.60	3	1,806	0.17%
2023/03/28	0.1	60.09	0	0.00	60.30	0.1	1,853	0.00%
2023/03/27	1	60.40	1	60.40	60.30	0	1,890	0.00%
2023/03/24	0.1	61.60	0	0.00	61.40	0.1	1,913	0.00%
2023/03/22	10	61.20	0	0.00	61.50	10	1,908	0.53%
2023/03/21	0.1	61.20	0	0.00	61.30	0.1	1,924	0.01%
2023/03/20	0.1	61.81	0	0.00	61.60	0.1	1,916	0.01%
2023/03/15	0	63.00	0	0.00	62.60	0	1,877	0.00%
2023/03/13	1	63.31	0	0.00	63.70	1	1,869	0.06%
2023/03/10	0	0.00	1	63.30	63.90	-1	1,851	-0.06%
2023/03/08	0.1	63.40	1	63.60	63.80	-0.9	1,828	-0.05%
2023/03/07	0	0.00	0	62.70	63.20	0	1,814	0.00%
2023/03/03	0	62.20	0	0.00	62.50	0	1,797	0.00%
2023/03/02	0	0.00	0	62.30	62.00	0	1,778	0.00%
2023/03/01	2.1	60.63	3.2	61.86	62.00	-1.1	1,747	-0.06%
2023/02/24	0.2	59.08	3	58.83	59.60	-2.8	1,646	-0.17%
2023/02/23	0	0.00	8	58.00	57.90	-8	1,606	-0.50%
2023/02/22	2	56.30	10	56.30	56.40	-8	1,591	-0.50%
2023/02/15	1	56.60	0	0.00	56.10	1	1,638	0.06%
2023/02/10	8	56.70	0	0.00	56.60	8	1,633	0.49%
2023/02/09	0	0.00	2	58.10	58.00	-2	1,631	-0.12%
2023/02/07	0	0.00	1	57.90	58.30	-1	1,647	-0.06%
2023/02/03	0	0.00	1	56.70	57.60	-1	1,638	-0.06%
2023/01/30	0	0.00	1.4	56.45	56.50	-1.4	1,580	-0.09%
2023/01/13	1	54.90	0	0.00	55.00	1	1,573	0.06%
2023/01/11	0	0.00	1	53.90	53.80	-1	1,625	-0.06%
2023/01/10	0	0.00	1	53.10	53.10	-1	1,645	-0.06%
2023/01/09	1	52.80	1	53.00	53.10	0	1,668	0.00%
2022/12/28	1	52.50	0	0.00	52.50	1	1,765	0.06%
2022/12/23	0	0.00	1	53.00	53.20	-1	1,804	-0.06%
2022/12/05	0	0.00	10	52.80	53.10	-10	1,893	-0.53%
2022/12/01	10	53.30	1	53.00	53.20	9	1,889	0.48%
2022/11/29	0	0.00	0	52.70	52.70	0	1,889	0.00%
2022/11/24	1	51.40	0	0.00	52.00	1	1,897	0.05%
2022/11/23	0	0.00	1	52.40	52.10	-1	1,888	-0.05%
2022/11/21	0	0.00	0	51.40	51.80	0	1,876	0.00%
2022/11/17	0	0.00	72.2	50.76	51.40	-72.2	1,860	-3.88%
2022/11/16	0	0.00	1	51.10	51.30	-1	1,857	-0.05%
2022/11/15	0	0.00	2	51.10	51.80	-2	1,852	-0.11%
2022/11/14	1	51.70	0	0.00	51.70	1	1,846	0.05%
2022/11/11	2	50.30	0	0.00	50.40	2	1,827	0.11%
2022/11/10	0	0.00	1	50.10	50.10	-1	1,835	-0.05%
2022/11/07	0	0.00	10	49.80	49.85	-10	1,860	-0.54%
2022/11/04	11	49.30	0	0.00	49.25	11	1,862	0.59%
2022/11/03	5	49.90	0	0.00	49.90	5	1,848	0.27%
2022/11/02	0.3	50.10	0	0.00	50.80	0.3	1,839	0.02%
2022/10/31	2	49.40	0	0.00	49.40	2	1,837	0.11%
2022/10/25	14	51.33	25	50.76	50.90	-11	1,890	-0.58%
2022/10/24	20	52.61	9	52.43	52.30	11	1,886	0.58%
2022/10/19	0	0.00	0.7	54.50	54.60	-0.7	1,843	-0.04%
2022/10/05	0	0.00	1	53.60	53.50	-1	2,229	-0.04%
2022/10/04	0	0.00	1	53.20	53.20	-1	2,240	-0.04%
2022/09/23	0	0.00	1	51.50	51.80	-1	2,344	-0.04%
2022/09/21	1	52.80	0	0.00	51.80	1	2,320	0.04%
2022/09/05	1	53.50	0	0.00	53.70	1	3,558	0.03%
2022/09/02	0.3	54.40	0	0.00	54.20	0.3	3,608	0.01%
2022/08/25	0.3	54.80	0	0.00	54.80	0.3	4,073	0.01%
2022/08/18	1	54.80	0	0.00	54.80	1	4,239	0.02%
2022/08/16	0	0.00	6	54.37	54.30	-6	4,258	-0.14%
2022/08/15	6	54.23	0	0.00	54.60	6	4,271	0.14%
2022/08/10	1	51.90	0	0.00	51.80	1	4,335	0.02%
2022/08/08	2	52.20	0	0.00	52.00	2	4,360	0.05%
2022/08/01	10	52.60	0	0.00	52.90	10	4,630	0.22%
2022/07/29	0	0.00	0	51.50	51.70	0	4,622	0.00%
2022/07/28	0	0.00	2	50.70	51.00	-2	4,644	-0.04%
2022/07/27	2	50.20	0	0.00	51.30	2	4,639	0.04%
2022/07/22	0	0.00	0	51.10	50.70	0	4,683	0.00%
2022/07/20	2	49.25	0	0.00	49.40	2	4,658	0.04%
2022/07/15	1	48.30	0	0.00	48.35	1	4,579	0.02%
2022/07/13	1	50.10	0	0.00	49.45	1	4,602	0.02%
2022/07/07	1	49.20	1	49.20	49.15	0	4,648	0.00%
2022/07/04	1	50.30	0	0.00	50.20	1	4,708	0.02%
2022/06/30	0	0.00	1	51.70	51.90	-1	4,796	-0.02%
2022/06/29	0	0.00	4	52.50	52.40	-4	4,866	-0.08%
2022/06/28	1	51.70	0	0.00	53.00	1	4,898	0.02%
2022/06/23	2	54.40	3	53.70	53.50	-1	5,026	-0.02%
2022/06/22	2	54.35	0	0.00	54.90	2	5,196	0.04%
2022/06/20	1	58.11	3	59.00	58.90	-2	5,112	-0.04%
2022/06/17	0	0.00	1	65.20	64.50	-1	4,998	-0.02%
2022/06/14	0	0.00	7	68.50	68.70	-7	4,956	-0.14%
2022/06/13	0.7	68.20	0	0.00	68.50	0.7	5,062	0.01%
2022/06/10	0	0.00	0.7	69.50	69.90	-0.7	5,162	-0.01%
2022/06/09	0	0.00	1	70.20	70.00	-1	5,436	-0.02%
2022/06/08	1	69.30	0	0.00	69.20	1	5,864	0.02%
2022/06/02	3	66.10	1	66.30	66.00	2	5,782	0.03%
2022/05/27	0	0.00	5	63.10	64.00	-5	6,031	-0.08%
2022/05/26	3	62.87	7	62.94	62.90	-4	6,073	-0.07%
2022/05/19	5	59.80	0	0.00	59.80	5	6,246	0.08%
2022/05/13	0.1	57.50	0	0.00	57.50	0.1	6,351	0.00%
2022/05/12	0	0.00	5	57.00	57.00	-5	6,377	-0.08%
2022/05/11	0.1	58.60	0	0.00	58.20	0.1	6,376	0.00%
2022/05/09	3.7	59.39	0	0.00	58.80	3.7	6,392	0.06%
2022/05/03	1	61.60	0	0.00	62.60	1	6,616	0.02%
2022/04/29	0	0.00	1	63.80	63.20	-1	6,605	-0.02%
2022/04/27	0.3	62.90	3	62.90	62.70	-2.7	6,752	-0.04%
2022/04/26	1	64.00	1	64.50	64.00	0	6,787	0.00%
2022/04/22	2	68.00	1	68.00	67.80	1	6,759	0.01%
2022/04/21	2.3	68.80	5	70.00	68.70	-2.7	6,776	-0.04%
2022/04/20	5	70.02	0	0.00	69.10	5	6,729	0.07%
2022/04/15	2	70.40	0	0.00	70.30	2	6,704	0.03%
2022/04/14	0	0.00	1	70.30	70.30	-1	6,697	-0.01%
2022/04/12	0.7	69.00	1	67.60	68.90	-0.3	6,656	0.00%
2022/04/11	6	68.48	0	0.00	67.60	6	6,642	0.09%
2022/04/07	5	68.40	0	0.00	67.20	5	6,563	0.08%
2022/04/06	2	68.15	0	0.00	68.00	2	6,506	0.03%
2022/04/01	0.1	70.00	0	0.00	69.50	0.1	6,435	0.00%
2022/03/30	3	69.60	1	70.90	71.40	2	6,341	0.03%
2022/03/29	2	71.10	0	0.00	70.70	2	6,278	0.03%
2022/03/28	3	72.47	0	0.00	72.70	3	6,246	0.05%
2022/03/25	7	73.51	4	74.23	73.20	3	6,337	0.05%
2022/03/24	4	81.20	0.7	80.90	81.00	3.3	6,228	0.05%
2022/03/23	4	80.60	1	80.80	80.70	3	6,342	0.05%
2022/03/22	1	82.40	4	82.30	81.80	-3	6,264	-0.05%
2022/03/21	3	80.67	0.2	82.50	80.60	2.8	6,111	0.05%
2022/03/18	1	79.80	1	80.00	79.90	0	5,900	0.00%
2022/03/17	11	78.63	1	79.20	79.30	10	5,785	0.17%
2022/03/16	2	78.80	4	79.20	78.70	-2	5,702	-0.04%
2022/03/15	1	79.00	0.3	79.20	79.70	0.7	5,545	0.01%
2022/03/14	3	78.27	10	78.43	80.00	-7	5,424	-0.13%
2022/03/11	16	76.96	25.7	76.51	77.30	-9.7	5,131	-0.19%
2022/03/10	0	0.00	1.1	72.02	72.30	-1.1	4,672	-0.02%
2022/03/07	0	73.10	1	72.01	72.90	-1	4,733	-0.02%
2022/03/04	0	0.00	1	74.00	73.00	-1	4,657	-0.02%
2022/03/01	1	69.70	0	0.00	71.00	1	4,563	0.02%
2022/02/25	0	0.00	3	68.31	69.70	-3	4,517	-0.07%
2022/02/24	2.1	67.44	2	67.10	67.00	0.1	4,505	0.00%
2022/02/23	1.1	68.32	0	0.00	68.90	1.1	4,532	0.02%
2022/02/22	2.1	68.50	0	0.00	68.80	2.1	4,529	0.05%
2022/02/21	3	71.03	1	70.20	70.10	2	4,571	0.04%
2022/02/18	0	69.00	0	0.00	69.50	0	4,626	0.00%
2022/02/17	1.1	69.00	2	69.20	69.40	-0.9	4,612	-0.02%
2022/02/16	3	69.90	1	69.30	69.30	2	4,602	0.04%
2022/02/14	0	70.80	0	0.00	71.30	0	4,517	0.00%
2022/02/11	0	0.00	3	72.93	73.00	-3	4,505	-0.07%
2022/02/10	0	72.50	1.3	72.65	72.50	-1.3	4,512	-0.03%
2022/02/09	2	72.10	4	72.10	72.50	-2	4,467	-0.04%
2022/02/08	2	72.05	2.7	71.86	72.10	-0.7	4,389	-0.02%
2022/02/07	3	70.20	14.7	70.98	72.00	-11.7	4,255	-0.27%
2022/01/26	1	67.30	0	0.00	67.50	1	4,101	0.02%
2022/01/25	0	66.98	0	0.00	67.50	0	4,135	0.00%
2022/01/24	2	66.80	188.2	66.74	67.50	-186.2	4,190	-4.44%	大賣/鉅額交易
2022/01/21	1	69.60	2	67.55	67.50	-1	4,204	-0.02%
2022/01/20	1	68.50	2.7	68.57	69.00	-1.7	4,147	-0.04%
2022/01/18	0	0.00	149	67.29	67.50	-149	4,040	-3.69%	大賣/鉅額交易
2022/01/17	2	66.35	0	0.00	66.70	2	4,001	0.05%
2022/01/14	0.3	64.40	0	0.00	64.50	0.3	4,004	0.01%
2022/01/13	0	65.05	0	0.00	65.10	0	4,006	0.00%
2022/01/12	0.2	64.45	0	0.00	64.80	0.2	4,049	0.00%
2022/01/10	0.2	65.20	0	0.00	65.50	0.2	4,069	0.00%
2022/01/06	0	0.00	3.4	65.22	65.40	-3.4	4,221	-0.08%
2022/01/05	0	65.90	0	0.00	65.90	0	4,300	0.00%
2022/01/04	2	66.10	0	0.00	66.20	2	4,332	0.05%
2022/01/03	0.5	66.24	16	66.40	67.00	-15.5	4,378	-0.35%
2021/12/30	0.5	67.00	0	0.00	67.10	0.5	4,386	0.01%
2021/12/29	0	0.00	2	67.50	67.50	-2	4,427	-0.05%
2021/12/28	0	0.00	2.4	67.47	67.30	-2.4	4,451	-0.05%
2021/12/27	0.7	67.70	0	0.00	67.80	0.7	4,503	0.02%
2021/12/24	0	67.90	3	68.10	68.50	-3	4,649	-0.06%
2021/12/23	3	67.57	3	67.90	68.20	0	4,699	0.00%
2021/12/22	1.3	67.52	3	68.33	67.60	-1.7	4,735	-0.04%
2021/12/21	3	67.70	6	68.02	68.70	-3	4,745	-0.06%
2021/12/20	10	68.24	5.5	68.32	68.70	4.5	4,771	0.09%
2021/12/17	4	66.05	9.7	65.77	67.00	-5.7	4,669	-0.12%
2021/12/16	0	0.00	3	62.43	62.50	-3	4,451	-0.07%
2021/12/15	0.3	60.50	0	0.00	60.50	0.3	4,420	0.01%
2021/12/14	2	60.30	2	60.20	59.90	0	4,486	0.00%
2021/12/13	2	60.60	0.6	60.70	60.90	1.4	4,527	0.03%
2021/12/09	7	60.61	1.8	60.78	60.70	5.2	4,709	0.11%
2021/12/08	2	61.20	0.8	61.39	61.00	1.3	4,939	0.03%
2021/12/07	0	0.00	0.7	60.00	60.80	-0.7	5,043	-0.01%
2021/12/06	0.4	59.05	0	0.00	59.60	0.4	5,155	0.01%
2021/11/24	0	0.00	6	43.53	43.60	-6	5,193	-0.12%
2021/11/22	1	42.40	0	0.00	42.45	1	5,402	0.02%
2021/11/19	2	41.93	1	42.30	41.85	1	5,434	0.02%
2021/11/18	5	42.52	2	42.35	42.35	3	5,527	0.05%
2021/11/15	1	42.50	0	0.00	42.25	1	5,841	0.02%
2021/11/12	1	41.80	0	0.00	42.20	1	5,989	0.02%
2021/11/11	0	0.00	1	42.75	41.90	-1	6,088	-0.02%
2021/11/09	0	0.00	1	41.60	41.75	-1	6,152	-0.02%
2021/11/08	6	41.90	12	41.80	41.60	-6	6,112	-0.10%
2021/11/05	1	40.15	0	0.00	40.30	1	6,075	0.02%
2021/11/04	3	40.45	0	0.00	40.45	3	6,144	0.05%
2021/11/03	0	0.00	3	40.15	40.40	-3	6,205	-0.05%
2021/11/02	0	0.00	10	40.33	39.90	-10	6,271	-0.16%
2021/10/29	0	0.00	1	40.35	40.40	-1	6,442	-0.02%
2021/10/27	0	0.00	3	39.50	39.50	-3	6,496	-0.05%
2021/10/25	0	0.00	2	39.23	39.25	-2	6,681	-0.03%
2021/10/21	0	0.00	3.2	39.58	39.15	-3.2	6,852	-0.05%
2021/10/20	0	0.00	39	39.74	39.25	-39	6,854	-0.57%
2021/10/19	0	0.00	175	39.58	39.55	-175	6,902	-2.54%	大賣/鉅額交易
2021/10/18	0	0.00	167	39.26	39.40	-167	7,006	-2.38%	大賣/鉅額交易
2021/10/15	0.2	38.75	91	38.79	38.70	-90.8	7,165	-1.27%
2021/10/14	0	0.00	44	38.25	38.30	-44	7,318	-0.60%
2021/10/13	190.2	37.34	20	37.95	37.40	170.2	7,458	2.28%	大買/鉅額交易
2021/10/12	130	38.05	0	0.00	38.00	130	7,522	1.73%	大買/鉅額交易
2021/10/08	7	39.01	5	39.69	39.00	2	7,628	0.03%
2021/10/07	1.1	38.80	2	39.10	39.10	-0.9	7,826	-0.01%
2021/10/05	62	37.97	4	39.20	39.30	58	8,566	0.68%
2021/10/04	96.1	39.10	10	40.10	38.45	86.1	8,761	0.98%
2021/10/01	44	40.00	1	40.35	40.20	43	9,049	0.48%
2021/09/30	0	0.00	1	41.10	41.10	-1	9,473	-0.01%
2021/09/29	2	40.50	0	0.00	40.50	2	10,639	0.02%
2021/09/28	0	0.00	6	41.10	41.25	-6	11,511	-0.05%
2021/09/27	7	41.15	55	41.09	41.00	-48	11,931	-0.40%
2021/09/24	2.1	40.43	47	40.86	41.05	-44.9	12,578	-0.36%
2021/09/23	81	40.24	7	40.60	40.45	74	13,664	0.54%
2021/09/22	47	40.60	0	0.00	40.25	47	14,565	0.32%
2021/09/17	2	43.30	1	43.05	42.80	1	14,877	0.01%
2021/09/15	1	43.10	0	0.00	43.45	1	15,137	0.01%
2021/09/14	0	0.00	9.4	43.74	43.80	-9.4	15,363	-0.06%
2021/09/13	6	43.73	1	43.70	43.75	5	15,643	0.03%
2021/09/10	0	0.00	1	42.20	42.25	-1	15,630	-0.01%
2021/09/09	1	41.65	1	41.85	41.80	0	15,700	0.00%
2021/09/08	5.2	41.20	0	0.00	40.75	5.2	15,791	0.03%
2021/09/07	2.1	41.80	0	0.00	41.95	2.1	15,800	0.01%
2021/09/06	2	42.15	1	42.30	41.80	1	15,913	0.01%
2021/09/03	2	41.63	0	0.00	41.65	2	15,930	0.01%
2021/09/02	5.2	42.38	0	0.00	41.85	5.2	16,039	0.03%
2021/09/01	1.2	44.40	0	0.00	43.60	1.2	15,988	0.01%
2021/08/31	2.1	44.05	22	44.21	44.50	-19.9	15,991	-0.12%
2021/08/30	16.1	43.41	5	43.85	43.60	11.1	16,208	0.07%
2021/08/27	10	42.90	10	43.10	43.60	0	16,574	0.00%
2021/08/26	30.1	43.43	4	43.20	43.20	26.1	17,181	0.15%
2021/08/25	7	42.41	4	42.75	42.95	3	17,499	0.02%
2021/08/24	10	42.45	8	43.00	42.65	2	17,579	0.01%
2021/08/23	1	42.40	6	42.50	42.25	-5	17,929	-0.03%
2021/08/20	26	41.66	16	41.43	41.35	10	18,274	0.05%
2021/08/19	2	43.35	2	42.55	42.55	0	18,241	0.00%
2021/08/18	5	42.55	10	42.85	44.20	-5	18,205	-0.03%
2021/08/17	23	42.87	1	42.80	41.70	22	18,238	0.12%
2021/08/16	7	44.21	14	45.01	44.05	-7	18,218	-0.04%
2021/08/13	16	45.75	3	46.00	45.75	13	18,386	0.07%
2021/08/12	1	46.50	0	0.00	46.60	1	18,748	0.01%
2021/08/11	8	45.72	2	46.25	45.60	6	19,139	0.03%
2021/08/10	12	45.85	3	46.85	46.00	9	19,225	0.05%
2021/08/09	5	46.70	7	46.44	46.80	-2	19,528	-0.01%
2021/08/06	2	45.60	0	0.00	45.60	2	19,684	0.01%
2021/08/05	6	45.70	0	0.00	45.60	6	19,883	0.03%
2021/08/04	0	0.00	1	46.80	46.90	-1	20,133	0.00%
2021/08/03	1	46.70	0	0.00	46.85	1	20,558	0.00%
2021/08/02	1.1	46.99	5	46.70	47.65	-3.9	20,799	-0.02%
2021/07/30	5.2	47.48	3	46.90	46.60	2.2	20,980	0.01%
2021/07/29	3	47.75	5	47.89	47.80	-2	21,134	-0.01%
2021/07/28	1	46.85	0	0.00	46.85	1	21,487	0.00%
2021/07/27	9	47.31	0	0.00	46.75	9	21,777	0.04%
2021/07/26	3	48.50	3	48.22	47.90	0	22,047	0.00%
2021/07/22	0	47.30	1	47.30	47.30	-1	22,649	0.00%
2021/07/21	2	49.35	35.2	48.68	48.20	-33.2	22,826	-0.15%
2021/07/20	2	48.88	1	49.05	48.95	1	22,942	0.00%
2021/07/19	11	50.11	11	50.03	50.00	0	23,176	0.00%
2021/07/16	21	49.55	25	49.54	49.50	-4	23,804	-0.02%
2021/07/15	16	50.19	11	49.58	50.50	5	23,913	0.02%
2021/07/14	13	48.98	2	47.73	49.05	11	24,021	0.05%
2021/07/13	6	50.26	13	51.22	49.50	-7	24,292	-0.03%
2021/07/12	14	54.84	13.3	54.06	53.00	0.7	24,307	0.00%
2021/07/09	5.1	53.35	12	53.50	53.00	-6.9	24,199	-0.03%
2021/07/08	512	53.78	3	54.77	54.80	509	24,553	2.07%	大買/鉅額交易
2021/07/07	111.2	53.58	0	0.00	53.10	111.2	24,397	0.46%	大買/鉅額交易
2021/07/06	41.2	57.38	6	56.22	55.90	35.2	24,264	0.15%
2021/07/05	8	56.25	47.7	56.93	57.30	-39.7	23,381	-0.17%
2021/07/02	2	51.85	11	52.05	52.10	-9	22,924	-0.04%
2021/07/01	1.1	51.81	3	52.57	50.80	-1.9	22,671	-0.01%
2021/06/30	40	51.80	32	52.81	52.50	8	22,189	0.04%
2021/06/29	20.2	50.95	10	50.63	50.00	10.2	21,338	0.05%
2021/06/28	14	48.81	17	48.78	49.30	-3	20,564	-0.01%
2021/06/25	7	47.09	11	47.41	46.70	-4	20,346	-0.02%
2021/06/24	14	47.90	4	49.00	47.95	10	20,689	0.05%
2021/06/23	11	48.14	2	48.83	47.35	9	20,961	0.04%
2021/06/22	8	49.22	2	49.58	49.00	6	20,871	0.03%
2021/06/18	2	48.35	0	0.00	47.95	2	21,254	0.01%
2021/06/17	6	48.78	0	0.00	48.10	6	21,247	0.03%
2021/06/16	1	49.25	10	48.68	48.50	-9	21,380	-0.04%
2021/06/15	15	49.26	0	0.00	49.25	15	21,349	0.07%
2021/06/11	1	47.70	0	0.00	48.40	1	21,266	0.00%
2021/06/10	5.1	46.95	5	47.30	47.80	0.1	21,331	0.00%
2021/06/09	9.2	48.34	1	49.00	48.20	8.2	21,190	0.04%
2021/06/08	3.1	50.29	0	0.00	49.60	3.1	21,122	0.01%
2021/06/07	3.2	49.44	2	50.60	49.40	1.2	21,164	0.01%
2021/06/04	14	52.38	17	53.52	51.70	-3	20,970	-0.01%
2021/06/03	40.1	52.71	3	53.73	52.50	37.1	20,921	0.18%
2021/06/02	4	52.13	3	50.52	51.90	1	20,592	0.00%
2021/06/01	0	0.00	0	48.55	48.55	0	20,218	0.00%
2021/05/31	3	50.33	2	49.75	48.35	1	20,473	0.00%
2021/05/28	1	48.80	4	48.78	47.95	-3	20,205	-0.01%
2021/05/27	2	46.88	0	0.00	45.90	2	19,871	0.01%
2021/05/26	3	46.68	4	46.58	47.00	-1	19,832	-0.01%
2021/05/25	8	46.56	2	47.35	46.15	6	19,798	0.03%
2021/05/24	2	47.20	0	0.00	46.85	2	19,666	0.01%
2021/05/21	3	46.00	0	0.00	47.90	3	19,748	0.02%
2021/05/20	3	48.77	6	48.13	46.90	-3	19,583	-0.02%
2021/05/19	1	49.45	7.2	50.00	51.40	-6.2	19,293	-0.03%
2021/05/18	1	47.05	6.9	46.71	47.05	-5.9	19,018	-0.03%
2021/05/17	2.5	44.46	11	43.63	42.80	-8.5	18,945	-0.04%
2021/05/14	8	47.98	0	0.00	47.05	8	18,609	0.04%
2021/05/13	4	48.50	4	49.35	49.00	0	18,434	0.00%
2021/05/12	1	53.00	10	50.37	51.10	-9	18,194	-0.05%
2021/05/11	10	59.52	5	59.04	55.50	5	17,851	0.03%
2021/05/10	0	0.00	23	59.52	59.40	-23	17,404	-0.13%
2021/05/07	8	56.51	1	56.00	57.60	7	17,183	0.04%
2021/05/06	0	0.00	11	56.16	56.10	-11	17,015	-0.06%
2021/05/05	4	55.75	5	54.78	54.20	-1	16,752	-0.01%
2021/05/04	8.1	54.50	2	54.85	53.50	6.1	16,410	0.04%
2021/05/03	4	58.38	3	61.13	58.00	1	16,080	0.01%
2021/04/29	6	60.55	12	60.25	59.20	-6	15,819	-0.04%
2021/04/28	9.2	59.60	8	58.58	58.50	1.2	15,474	0.01%
2021/04/27	4.1	61.25	0	0.00	60.70	4.1	15,347	0.03%
2021/04/26	2	61.60	11	62.53	62.00	-9	15,124	-0.06%
2021/04/23	4	58.00	1.1	59.04	59.30	2.9	14,900	0.02%
2021/04/22	9	61.91	22	63.36	59.50	-13	14,591	-0.09%
2021/04/21	5	57.96	20	58.65	58.90	-15	13,851	-0.11%
2021/04/20	2	57.10	0	0.00	58.30	2	13,806	0.01%
2021/04/19	11	58.20	12.4	59.30	59.20	-1.4	13,667	-0.01%
2021/04/16	15	55.29	34.1	54.63	55.20	-19.1	13,253	-0.14%
2021/04/15	2	52.40	12	53.18	52.30	-10	12,929	-0.08%
2021/04/14	16	52.65	6.7	52.57	51.50	9.3	12,790	0.07%
2021/04/13	2	51.20	8.1	51.27	50.90	-6.1	12,390	-0.05%
2021/04/12	0	0.00	11	51.45	52.20	-11	12,452	-0.09%
2021/04/09	6	49.07	8	48.72	48.30	-2	12,374	-0.02%
2021/04/08	3	50.40	50	50.72	50.20	-47	12,166	-0.39%
2021/04/07	2	47.00	0	0.00	47.15	2	12,013	0.02%
2021/04/06	7	46.04	6	45.22	46.20	1	12,151	0.01%
2021/04/01	0	0.00	7	44.93	44.60	-7	12,071	-0.06%
2021/03/30	0	0.00	6	44.51	45.10	-6	11,975	-0.05%
2021/03/29	5	44.04	14	43.97	43.80	-9	11,926	-0.08%
2021/03/26	10	42.65	26.1	42.37	43.50	-16.1	12,258	-0.13%
2021/03/25	2	39.50	3	40.00	39.60	-1	12,414	-0.01%
2021/03/24	6	40.52	7	40.75	39.75	-1	12,411	-0.01%
2021/03/23	2	40.70	4	41.33	41.50	-2	11,929	-0.02%
2021/03/22	1	39.95	10	40.10	40.00	-9	11,793	-0.08%
2021/03/19	0	0.00	18	40.13	40.15	-18	11,918	-0.15%
2021/03/18	0	0.00	1	38.45	39.10	-1	11,716	-0.01%
2021/03/17	3	38.33	0	0.00	38.00	3	11,741	0.03%
2021/03/16	1	38.00	0	0.00	38.15	1	11,892	0.01%
2021/03/15	0	0.00	6	39.45	38.75	-6	11,824	-0.05%
2021/03/11	0	0.00	4	39.89	39.95	-4	11,738	-0.03%
2021/03/10	0	0.00	4	39.10	39.50	-4	11,608	-0.03%
2021/03/09	25	40.27	32	40.25	39.45	-7	11,532	-0.06%
2021/03/08	4	39.74	68	38.82	38.70	-64	11,241	-0.57%
2021/03/05	8	38.02	7	38.07	38.20	1	10,964	0.01%
2021/03/04	7	38.33	95.9	38.12	38.30	-88.9	11,104	-0.80%
2021/03/03	0	37.00	118	37.05	37.30	-118	10,910	-1.08%	大賣/鉅額交易
2021/03/02	4	36.00	1	36.15	35.95	3	10,756	0.03%
2021/02/26	3	35.95	3	36.00	36.05	0	10,771	0.00%
2021/02/25	54	35.55	1	35.95	35.95	53	10,715	0.49%
2021/02/24	0	0.00	2	35.30	35.35	-2	10,732	-0.02%
2021/02/23	0	0.00	78	35.83	35.95	-78	10,756	-0.73%
2021/02/22	1	35.00	2	34.20	35.10	-1	10,588	-0.01%
2021/02/19	74	33.87	7	34.00	33.90	67	10,606	0.63%
2021/02/18	2	34.60	1	34.30	34.55	1	10,763	0.01%
2021/02/17	7	32.69	1	33.15	33.20	6	10,654	0.06%
2021/02/05	5	32.40	1	32.40	32.30	4	10,617	0.04%
2021/02/03	10	31.70	0	0.00	31.65	10	10,641	0.09%
2021/02/02	0	32.50	0	0.00	32.00	0	10,683	0.00%
2021/02/01	0	0.00	1	31.70	31.90	-1	10,805	-0.01%
2021/01/29	2	31.63	2	31.50	31.40	0	10,839	0.00%
2021/01/28	2	32.30	4	32.30	32.10	-2	10,819	-0.02%
2021/01/27	2	32.85	0	0.00	32.85	2	10,853	0.02%
2021/01/22	2	32.53	1	32.65	33.15	1	10,851	0.01%
2021/01/21	2	32.18	0	0.00	32.15	2	10,796	0.02%
2021/01/20	6	32.13	0	0.00	32.20	6	10,939	0.05%
2021/01/19	7	33.70	0	0.00	33.40	7	10,812	0.06%
2021/01/18	2	33.10	1	33.90	34.00	1	10,762	0.01%
2021/01/15	3	34.63	13	34.97	34.55	-10	10,718	-0.09%
2021/01/14	2	35.60	3	35.32	35.60	-1	10,703	-0.01%
2021/01/13	36	35.49	0	0.00	35.15	36	10,690	0.34%
2021/01/12	2	36.13	3	36.42	36.10	-1	10,562	-0.01%
2021/01/08	1	37.00	0	0.00	37.00	1	10,435	0.01%
2021/01/07	3	36.55	2	37.00	36.60	1	10,330	0.01%
2021/01/06	8	36.70	24	36.98	36.80	-16	10,253	-0.16%
2021/01/05	3	37.75	1	37.30	37.75	2	10,071	0.02%
2021/01/04	7	36.72	2.9	36.92	36.95	4.1	9,841	0.04%
2020/12/31	0	0.00	5	36.16	36.50	-5	9,587	-0.05%
2020/12/30	26	36.63	0	0.00	36.15	26	9,502	0.27%
2020/12/29	13	37.28	12	37.66	37.40	1	9,217	0.01%
2020/12/28	5	36.36	0.3	36.30	36.30	4.7	8,927	0.05%
2020/12/25	7	36.68	3	36.43	36.55	4	8,843	0.05%
2020/12/24	6	36.73	1	36.50	36.60	5	8,722	0.06%
2020/12/23	4	37.04	5	36.95	37.30	-1	8,566	-0.01%
2020/12/22	34	38.21	15	38.33	37.40	19	8,472	0.22%
2020/12/21	17	37.17	76	38.22	38.25	-59	7,763	-0.76%
2020/12/18	0	0.00	21	35.21	35.30	-21	7,197	-0.29%
2020/12/17	1	34.80	0	0.00	34.90	1	7,094	0.01%
2020/12/16	2	34.60	5	34.76	34.90	-3	7,101	-0.04%
2020/12/15	7	35.14	3	34.50	34.50	4	7,053	0.06%
2020/12/14	1	33.95	0	33.85	33.95	1	6,976	0.01%
2020/12/11	3	33.80	0	0.00	33.80	3	7,087	0.04%
2020/12/10	7	34.56	3	33.45	33.35	4	7,114	0.06%
2020/12/09	0	0.00	1	34.00	33.80	-1	7,029	-0.01%
2020/12/08	1	32.70	0	0.00	33.20	1	7,277	0.01%
2020/12/07	3	33.32	0	0.00	33.20	3	7,495	0.04%
2020/12/04	0	0.00	1	33.15	33.20	-1	7,767	-0.01%
2020/12/03	4	32.74	7	32.85	32.80	-3	8,068	-0.04%
2020/12/01	1	33.70	2	33.70	33.85	-1	8,699	-0.01%
2020/11/30	9	34.03	7	34.40	33.45	2	8,782	0.02%
2020/11/27	2	32.80	110	33.10	33.55	-108	8,605	-1.26%	大賣/鉅額交易
2020/11/26	10	32.00	40	32.19	32.25	-30	8,472	-0.35%
2020/11/25	1	32.10	20	31.68	32.00	-19	8,548	-0.22%
2020/11/23	0	0.00	1	31.70	31.80	-1	8,398	-0.01%
2020/11/20	5	30.89	1	30.65	30.90	4	8,299	0.05%
2020/11/19	0	0.00	10	31.80	31.45	-10	8,203	-0.12%
2020/11/18	1	31.80	3	32.60	32.00	-2	8,150	-0.02%
2020/11/17	5	32.21	39	32.12	32.50	-34	8,045	-0.42%
2020/11/13	4	30.30	0	0.00	30.60	4	7,786	0.05%
2020/11/12	2	30.25	0	0.00	30.00	2	7,779	0.03%
2020/11/11	3	30.37	0	0.00	30.80	3	7,797	0.04%
2020/11/10	1	31.00	3	30.75	30.75	-2	7,771	-0.03%
2020/11/09	4	31.30	41	31.70	31.20	-37	7,697	-0.48%
2020/11/06	0	0.00	14	30.65	30.60	-14	7,563	-0.19%
2020/11/05	1	30.30	0	0.00	30.35	1	7,526	0.01%
2020/11/04	0	0.00	2	30.55	30.35	-2	7,493	-0.03%
2020/10/30	0	0.00	11	30.09	30.20	-11	7,352	-0.15%
2020/10/29	0	0.00	1	30.15	30.05	-1	7,258	-0.01%
2020/10/28	0	0.00	9	30.77	30.40	-9	7,223	-0.12%
2020/10/26	0	0.00	11	29.73	29.75	-11	6,917	-0.16%
2020/10/23	0	0.00	1	29.60	29.45	-1	6,898	-0.01%
2020/10/22	0	0.00	1	29.40	29.25	-1	6,885	-0.01%
2020/10/21	0	0.00	1	29.10	29.15	-1	6,825	-0.01%
2020/10/20	1	28.50	0	0.00	28.50	1	6,798	0.01%
2020/10/16	3	29.27	0	0.00	29.30	3	6,748	0.04%
2020/10/15	0	0.00	2	29.00	28.95	-2	6,715	-0.03%
2020/10/14	0	0.00	1	29.10	29.00	-1	6,688	-0.01%
2020/10/12	0	0.00	1	28.45	28.45	-1	6,615	-0.02%
2020/10/08	0	0.00	4	28.78	29.15	-4	6,538	-0.06%
2020/10/07	2	28.80	0	0.00	28.80	2	6,476	0.03%
2020/10/06	6	28.81	0	0.00	28.95	6	6,428	0.09%
2020/09/30	0	0.00	30	28.30	28.50	-30	6,348	-0.47%
2020/09/29	1	28.50	0	0.00	28.35	1	6,306	0.02%
2020/09/25	3	28.58	37	28.25	28.05	-34	6,256	-0.54%
2020/09/24	1	28.75	0	0.00	28.75	1	6,161	0.02%
2020/09/23	70	29.74	70	29.47	29.40	0	6,080	0.00%
2020/09/22	40	29.43	30	29.40	29.85	10	6,014	0.17%
2020/09/21	20	29.60	61	29.55	29.70	-41	5,899	-0.69%
2020/09/18	22	29.54	4	29.96	29.50	18	5,753	0.31%
2020/09/17	95	30.58	100	30.28	30.20	-5	5,605	-0.09%
2020/09/16	63	29.88	81	30.48	30.60	-18	5,432	-0.33%
2020/09/15	51	29.90	71	29.64	30.00	-20	5,264	-0.38%
2020/09/14	20	29.95	29	29.85	30.00	-9	5,154	-0.17%
2020/09/11	102	30.22	42	29.72	29.55	60	5,015	1.20%	大買/
2020/09/10	29	30.54	29	30.46	30.00	0	4,700	0.00%
2020/09/09	7	30.17	10	30.38	30.70	-3	4,502	-0.07%
2020/09/08	37	30.45	87	30.20	30.65	-50	4,220	-1.18%
2020/09/07	81	29.60	89	29.97	29.65	-8	3,982	-0.20%
2020/09/04	9	28.97	25	28.87	28.95	-16	3,599	-0.44%
2020/09/03	37	28.13	5	28.15	28.10	32	3,323	0.96%
2020/09/02	9	27.90	143	27.51	27.70	-134	3,138	-4.27%	大賣/鉅額交易
2020/09/01	100	27.12	0	0.00	26.95	100	2,928	3.41%
2020/08/31	87	27.07	6	26.98	26.75	81	2,849	2.84%
2020/08/24	10	25.35	0	0.00	25.40	10	2,686	0.37%
2020/08/21	0	0.00	12	25.10	25.25	-12	2,663	-0.45%
2020/08/18	0	0.00	10	25.45	25.60	-10	2,564	-0.39%
2020/08/17	0	0.00	1	25.50	25.40	-1	2,525	-0.04%
2020/08/14	0	0.00	5	24.75	24.75	-5	2,462	-0.20%
2020/08/12	0	0.00	3	24.60	24.60	-3	2,438	-0.12%
2020/08/11	0	0.00	1	24.30	24.55	-1	2,421	-0.04%
2020/08/03	0	0.00	2	24.05	24.00	-2	2,291	-0.09%
2020/07/30	0	0.00	1	23.65	23.55	-1	2,230	-0.04%
2020/07/23	0	0.00	0.2	23.65	23.80	-0.2	2,159	-0.01%
2020/07/22	0	0.00	5.2	23.21	23.50	-5.2	2,127	-0.25%
2020/07/09	2	22.95	0	0.00	22.90	2	2,022	0.10%
2020/07/08	0	0.00	6	22.80	22.80	-6	2,015	-0.30%
2020/07/07	0	0.00	3	22.85	22.80	-3	2,008	-0.15%
2020/07/06	0	0.00	4	23.21	23.05	-4	1,990	-0.20%
2020/07/03	0	0.00	2	23.15	23.25	-2	1,971	-0.10%
2020/07/02	0	0.00	28	22.96	23.15	-28	1,954	-1.43%
2020/07/01	0	0.00	13	22.73	22.60	-13	1,901	-0.68%
2020/06/30	1	22.35	0	0.00	22.40	1	1,871	0.05%
2020/06/24	0	0.00	5	22.10	22.15	-5	1,868	-0.27%
2020/06/23	10	22.30	0	0.00	22.15	10	1,882	0.53%
2020/06/22	15	22.38	0	0.00	22.40	15	1,897	0.79%
2020/06/19	10	22.15	4	22.40	22.40	6	1,902	0.32%
2020/06/17	1	22.00	0	0.00	22.20	1	1,882	0.05%
2020/06/16	4	22.00	4	22.00	22.00	0	1,892	0.00%
2020/06/15	5	22.00	0	0.00	21.90	5	1,881	0.27%
2020/06/11	4	24.35	0	0.00	24.30	4	1,737	0.23%
2020/06/10	0	0.00	3	24.30	24.30	-3	1,678	-0.18%
2020/06/09	10	24.30	0	0.00	24.30	10	1,670	0.60%
2020/06/01	2	24.20	0	0.00	24.20	2	1,825	0.11%
2020/05/29	0	0.00	0.2	24.00	23.95	-0.2	1,847	-0.01%
2020/05/27	0	0.00	1	24.10	24.15	-1	1,857	-0.05%
2020/05/26	0	0.00	1	24.00	24.05	-1	1,838	-0.05%
2020/05/25	0	0.00	2	23.88	23.90	-2	1,822	-0.11%
2020/05/21	10	23.85	0	0.00	23.95	10	1,816	0.55%
2020/05/14	1	23.05	0	0.00	23.05	1	1,701	0.06%
2020/05/06	0	0.00	10	23.00	22.90	-10	1,815	-0.55%
2020/04/28	0	0.00	1	22.45	22.70	-1	1,815	-0.06%
2020/04/17	5	22.20	0	0.00	22.10	5	1,863	0.27%
2020/04/14	0	0.00	4	21.85	22.05	-4	1,889	-0.21%
2020/04/13	0	21.90	0	0.00	21.85	0	1,891	0.00%
2020/04/08	0	0.00	2	21.70	21.80	-2	1,944	-0.10%
2020/04/07	0	0.00	1	21.50	21.50	-1	1,956	-0.05%
2020/04/06	2	21.30	0	0.00	21.45	2	1,953	0.10%
2020/04/01	0	0.00	3	21.70	21.50	-3	1,948	-0.15%
2020/03/24	1	20.10	0	0.00	20.20	1	1,933	0.05%
2020/03/23	3	19.62	0	0.00	19.60	3	1,922	0.16%
2020/03/20	0	0.00	2	20.13	20.00	-2	1,937	-0.10%
2020/03/19	1	19.70	2	19.83	19.40	-1	1,922	-0.05%
2020/03/18	13	21.65	1	21.95	21.30	12	1,866	0.64%
2020/03/17	1	21.90	8	22.00	21.90	-7	1,837	-0.38%
2020/03/16	2	22.45	0	0.00	22.30	2	1,810	0.11%
2020/03/13	5	21.75	14	21.83	22.15	-9	1,764	-0.51%
2020/03/12	0	0.00	3	23.00	22.75	-3	1,702	-0.18%
2020/03/09	8	23.82	0	0.00	23.50	8	1,628	0.49%
2020/03/06	0	0.00	4	24.15	24.10	-4	1,597	-0.25%
2020/03/05	0	0.00	16	24.31	24.35	-16	1,567	-1.02%
2020/03/04	0	0.00	9	23.54	23.60	-9	1,479	-0.61%
2020/03/03	0	0.00	1.3	23.16	23.10	-1.3	1,474	-0.09%
2020/03/02	1	22.70	11	22.60	22.70	-10	1,482	-0.67%
2020/02/26	0	0.00	10	22.50	22.50	-10	1,581	-0.63%
2020/02/20	0	0.00	3	22.70	22.65	-3	1,603	-0.19%
2020/02/17	0	0.00	1	22.55	22.55	-1	1,619	-0.06%
2020/02/13	10	22.70	0	0.00	22.70	10	1,599	0.63%
2020/02/07	11	22.75	0	0.00	22.80	11	1,463	0.75%
2020/02/06	1	22.80	0	0.00	22.90	1	1,463	0.07%
2020/02/05	1	22.75	1	22.80	22.75	0	1,476	0.00%
2020/02/04	1	22.80	0	0.00	22.80	1	1,473	0.07%
2020/02/03	1	22.40	0	0.00	22.60	1	1,465	0.07%
2020/01/30	6	22.57	1	22.70	22.50	5	1,404	0.36%
2020/01/20	3	23.22	0	0.00	23.25	3	1,340	0.22%
2020/01/17	2	23.18	0	0.00	23.20	2	1,338	0.15%
2020/01/15	1	23.25	0.4	23.30	23.25	0.6	1,369	0.04%
2020/01/14	1	23.30	0	0.00	23.35	1	1,375	0.07%
2020/01/09	1	23.10	0	0.00	23.15	1	1,431	0.07%
2020/01/08	0	0.00	15	23.12	23.10	-15	1,437	-1.04%
2020/01/07	0	0.00	10	23.30	23.25	-10	1,404	-0.71%
2020/01/06	0	0.00	1	23.20	23.25	-1	1,403	-0.07%
2020/01/02	0	0.00	20	23.30	23.35	-20	1,377	-1.45%
2019/12/31	0	0.00	1	23.00	23.00	-1	1,358	-0.07%
2019/12/30	10	22.95	0	0.00	22.95	10	1,333	0.75%
2019/12/23	1	22.70	0	0.00	22.70	1	1,261	0.08%
2019/12/18	0	0.00	20	23.00	23.05	-20	1,196	-1.67%
2019/12/17	0	0.00	1	22.70	22.95	-1	1,185	-0.08%
2019/12/13	5	22.85	0	0.00	22.75	5	1,140	0.44%
2019/12/11	1	22.60	0	0.00	22.60	1	1,127	0.09%
2019/12/04	0	0.00	2	22.70	22.70	-2	1,139	-0.18%
2019/12/02	0	0.00	3	22.60	22.60	-3	1,144	-0.26%
2019/11/27	0	0.00	2	22.30	22.40	-2	1,114	-0.18%
2019/11/25	5	22.10	2	21.95	22.00	3	1,026	0.29%
2019/11/22	5	21.60	2	21.70	21.60	3	980	0.31%
2019/11/19	0	0.00	5	21.65	21.65	-5	957	-0.52%
2019/11/12	1	21.55	0	0.00	21.55	1	988	0.10%
2019/11/08	1	21.80	0	0.00	21.75	1	996	0.10%
2019/11/05	7	21.68	0	0.00	21.60	7	1,032	0.68%
2019/10/21	10	22.00	2	21.90	21.75	8	1,090	0.73%
2019/10/17	2	21.25	0	0.00	21.20	2	1,022	0.20%
2019/10/14	0	0.00	1	21.55	21.50	-1	1,048	-0.10%
2019/10/09	1	21.40	0	0.00	21.45	1	1,068	0.09%
2019/10/07	1	21.75	0	0.00	21.70	1	1,097	0.09%
2019/09/23	0	0.00	1	21.60	21.60	-1	1,150	-0.09%
2019/09/16	0	0.00	1	21.10	21.15	-1	1,229	-0.08%
2019/09/06	1	21.25	0	0.00	21.25	1	1,236	0.08%
2019/09/05	0	0.00	1	21.15	21.15	-1	1,237	-0.08%
2019/09/04	100	20.78	0	0.00	20.90	100	1,245	8.03%
2019/09/02	50	20.70	0	0.00	20.85	50	1,207	4.14%
2019/08/29	20	20.55	0	0.00	20.55	20	1,191	1.68%
2019/08/28	2	20.65	0	0.00	20.65	2	1,179	0.17%
2019/08/23	2	20.85	0	0.00	20.80	2	1,149	0.17%
2019/08/19	20	20.70	3	20.75	20.75	17	1,164	1.46%
2019/08/16	0	0.00	0.1	21.10	20.90	-0.1	1,161	-0.01%
2019/08/08	0	0.00	2	21.30	21.70	-2	1,158	-0.17%
2019/08/06	0	0.00	1	20.40	20.60	-1	1,130	-0.09%
2019/08/02	3	21.10	2	21.10	21.10	1	1,121	0.09%
2019/08/01	2	21.35	0	0.00	21.35	2	1,122	0.18%
2019/07/25	3	21.52	0	0.00	21.60	3	1,130	0.27%
2019/07/24	2	21.75	0	0.00	21.55	2	1,124	0.18%
2019/07/18	0	0.00	1	22.00	22.10	-1	1,145	-0.09%
2019/07/17	5	22.30	0	0.00	22.05	5	1,169	0.43%
2019/07/15	0	0.00	13	23.70	23.65	-13	1,160	-1.12%
2019/07/12	2	23.65	0	0.00	23.65	2	1,153	0.17%
2019/07/11	0	0.00	1	23.70	23.70	-1	1,151	-0.09%
2019/07/10	0	0.00	2	23.50	23.50	-2	1,132	-0.18%
2019/07/04	20	22.94	0	0.00	22.95	20	1,165	1.72%
2019/06/27	0	0.00	5	23.20	23.25	-5	1,206	-0.41%
2019/06/25	2	23.20	4	23.30	23.05	-2	1,212	-0.16%
2019/06/24	0	0.00	2	23.35	23.35	-2	1,205	-0.17%
2019/06/20	0	0.00	2	23.05	23.10	-2	1,129	-0.18%
2019/06/19	0	0.00	5	23.00	23.00	-5	1,125	-0.44%
2019/06/18	0	0.00	0.8	22.75	22.85	-0.8	1,133	-0.07%
2019/06/14	10	22.75	0	0.00	22.75	10	1,137	0.88%
2019/06/06	0	0.00	1	22.30	22.25	-1	1,133	-0.09%
2019/06/04	0	0.00	10	22.25	22.25	-10	1,137	-0.88%
2019/05/30	0	0.00	3	22.15	22.20	-3	1,141	-0.26%
2019/05/29	1	22.00	0	0.00	22.00	1	1,144	0.09%
2019/05/23	0	0.00	6	22.40	22.25	-6	1,101	-0.54%
2019/05/22	0	0.00	2	22.55	22.55	-2	1,099	-0.18%
2019/05/20	0	0.00	4	22.00	22.10	-4	1,121	-0.36%
2019/05/13	4	21.80	0	0.00	21.75	4	1,146	0.35%
2019/05/10	5	22.20	2	22.35	22.15	3	1,137	0.26%
2019/05/09	1	22.45	0	0.00	22.15	1	1,141	0.09%
2019/05/08	0	0.00	6	22.40	22.45	-6	1,131	-0.53%
2019/05/06	0	0.00	2	22.20	22.25	-2	1,121	-0.18%
2019/05/02	5	22.00	0	0.00	22.10	5	1,111	0.45%
2019/04/30	0	0.00	3	21.90	22.10	-3	1,104	-0.27%
2019/04/29	10	21.80	0	0.00	21.90	10	1,098	0.91%
2019/04/23	0	0.00	15	21.55	21.60	-15	1,059	-1.42%
2019/04/22	15	22.00	0	0.00	21.75	15	1,036	1.45%
2019/04/17	0	0.00	13	21.95	21.90	-13	1,002	-1.30%
2019/04/15	2	22.05	0	0.00	22.00	2	997	0.20%
2019/04/12	0	0.00	10	22.05	22.05	-10	1,015	-0.98%
2019/04/11	2	22.15	0	0.00	22.15	2	1,007	0.20%
2019/04/03	10	21.20	12	21.11	21.15	-2	932	-0.21%
2019/04/02	10	21.10	0	0.00	21.10	10	953	1.05%
2019/03/28	0	0.00	8	21.26	21.30	-8	1,141	-0.70%
2019/03/22	2	21.25	2	21.30	21.20	0	1,240	0.00%
2019/03/21	5	21.20	6	21.22	21.45	-1	1,235	-0.08%
2019/03/20	1	20.75	0	0.00	20.90	1	1,211	0.08%
2019/03/15	0	20.80	0	0.00	20.60	0	1,195	0.00%
2019/03/11	3	20.45	0	0.00	20.45	3	1,196	0.25%
2019/03/08	0	20.45	5	20.45	20.50	-5	1,212	-0.41%
2019/03/05	10	20.60	2	20.60	20.65	8	1,204	0.66%
2019/02/26	6	20.35	0	0.00	20.40	6	1,198	0.50%
2019/02/22	2	20.25	0	0.00	20.25	2	1,200	0.17%
2019/02/21	1	20.25	0	0.00	20.40	1	1,190	0.08%
2019/02/20	0	0.00	5	20.34	20.50	-5	1,173	-0.43%
2019/02/19	2	20.20	0	0.00	20.15	2	1,146	0.17%
2019/02/18	4	20.00	0	0.00	20.05	4	1,132	0.35%
2019/02/15	0	0.00	2	19.80	19.90	-2	1,117	-0.18%
2019/02/14	1	19.85	0	0.00	19.85	1	1,110	0.09%
2019/02/12	1	19.60	0	0.00	19.65	1	1,084	0.09%
2019/02/11	1	19.70	0	0.00	19.65	1	1,075	0.09%
2019/01/30	1	19.70	1	19.85	19.70	0	1,063	0.00%
2019/01/29	0	0.00	4.6	19.61	19.75	-4.6	1,053	-0.44%
2019/01/25	5	19.60	2	19.75	19.50	3	1,054	0.28%
2019/01/24	0	0.00	90	19.33	19.75	-90	1,044	-8.61%
2019/01/22	3	19.10	0	0.00	19.15	3	1,027	0.29%
2019/01/21	6	19.13	0	0.00	19.15	6	1,035	0.58%
2019/01/18	2.5	19.21	0	0.00	19.15	2.5	1,041	0.24%
2019/01/17	10	19.05	0	0.00	19.10	10	1,046	0.96%
2019/01/15	2	19.00	0	0.00	19.05	2	1,056	0.19%
2019/01/14	2	18.95	0	0.00	19.00	2	1,050	0.19%
2019/01/11	10	19.05	0	0.00	19.05	10	1,077	0.93%
2019/01/09	0	0.00	2	18.95	19.05	-2	1,064	-0.19%
2019/01/07	2	18.70	0	0.00	18.85	2	1,062	0.19%
2019/01/04	5	18.80	11	18.79	18.65	-6	1,052	-0.57%
2019/01/03	1	18.85	0	0.00	18.85	1	1,060	0.09%
2019/01/02	0	0.00	2	18.95	18.90	-2	1,058	-0.19%
2018/12/26	75	18.85	0	0.00	18.85	75	1,068	7.02%
2018/12/24	30	18.95	0	0.00	18.95	30	1,045	2.87%
2018/12/22	2	18.95	0	0.00	19.05	2	1,048	0.19%
2018/12/21	15	19.00	0	0.00	18.85	15	1,065	1.41%
2018/12/20	3	19.78	9	19.70	19.65	-6	937	-0.64%
2018/12/19	11	19.61	1	19.60	19.60	10	911	1.10%
2018/12/18	2	20.60	0	0.00	20.50	2	826	0.24%
2018/12/17	0	0.00	1	20.85	20.75	-1	827	-0.12%
2018/12/14	10	20.60	0	0.00	20.75	10	842	1.19%
2018/12/12	0	0.00	1	20.65	20.80	-1	853	-0.12%
2018/12/10	11	20.65	0	0.00	20.65	11	855	1.29%
2018/11/29	2	20.95	0	0.00	20.95	2	835	0.24%
2018/11/28	0	0.00	1	21.00	21.00	-1	830	-0.12%
2018/11/27	1	20.70	0	0.00	20.65	1	824	0.12%
2018/11/22	3	21.00	0	0.00	20.85	3	828	0.36%
2018/11/21	1	20.85	0	0.00	20.95	1	829	0.12%
2018/11/19	1	21.00	0	0.00	21.00	1	830	0.12%
2018/11/15	1	20.50	0	0.00	20.60	1	826	0.12%
2018/11/13	11	20.70	0	0.00	20.70	11	819	1.34%
2018/11/06	3	20.90	0	0.00	20.80	3	864	0.35%
2018/11/05	12	20.86	0	0.00	20.90	12	862	1.39%
2018/10/30	0	0.00	10	20.40	20.80	-10	858	-1.16%
2018/10/24	11	21.10	0	0.00	21.10	11	869	1.27%
2018/10/23	7	21.37	0	0.00	21.35	7	863	0.81%
2018/10/15	3	22.00	0	0.00	22.10	3	848	0.35%
2018/10/12	4	21.95	0	0.00	22.10	4	846	0.47%
2018/10/11	0	0.00	5	22.18	22.05	-5	844	-0.59%
2018/09/28	1	23.75	9	23.73	23.70	-8	779	-1.03%
2018/09/27	0	0.00	20	23.09	23.50	-20	744	-2.68%
2018/09/26	0	0.00	3	22.80	22.80	-3	727	-0.41%
2018/09/18	0	0.00	7	22.65	22.65	-7	955	-0.73%
2018/09/10	0	0.00	1	22.25	22.25	-1	1,059	-0.09%
2018/09/05	1	22.60	0	0.00	22.65	1	1,091	0.09%
2018/08/30	12	22.58	0	0.00	22.60	12	1,114	1.08%
2018/08/29	13	22.63	0	0.00	22.60	13	1,117	1.16%
2018/08/24	0	0.00	10	22.40	22.35	-10	1,153	-0.87%
2018/08/22	5	22.40	0	0.00	22.35	5	1,201	0.42%
2018/08/15	10	22.25	0	0.00	22.25	10	1,255	0.80%
2018/08/09	0	0.00	1	22.90	22.90	-1	1,244	-0.08%
2018/08/06	23	22.59	0	0.00	22.55	23	1,288	1.79%
2018/08/01	1	22.80	0	0.00	22.85	1	1,282	0.08%
2018/07/31	2.4	22.72	0	0.00	22.90	2.4	1,277	0.19%
2018/07/30	1	22.70	10	22.68	22.70	-9	1,284	-0.70%
2018/07/27	1.6	22.70	0	0.00	22.70	1.6	1,312	0.12%
2018/07/26	0	0.00	5	22.50	22.55	-5	1,330	-0.38%
2018/07/16	0	0.00	1	21.95	21.95	-1	1,376	-0.07%
2018/07/10	2	21.63	0	0.00	21.55	2	1,377	0.15%
2018/07/05	1	21.65	0	0.00	21.65	1	1,353	0.07%
2018/07/04	5	21.80	0	0.00	21.95	5	1,356	0.37%
2018/07/02	0	0.00	1	22.45	22.45	-1	1,330	-0.08%
2018/06/29	1	22.50	0	0.00	22.50	1	1,332	0.08%
2018/06/28	0	0.00	5	23.85	24.00	-5	1,309	-0.38%
2018/06/27	4	23.85	0	0.00	23.85	4	1,279	0.31%
2018/06/26	5	23.85	0	0.00	23.80	5	1,121	0.45%
2018/06/25	3	23.95	0	0.00	23.90	3	1,093	0.27%
2018/06/20	0	0.00	0.1	23.95	23.95	-0.1	1,068	-0.01%
2018/06/19	3	24.02	0	0.00	23.90	3	1,047	0.29%
2018/06/15	1	24.05	0	0.00	24.00	1	1,054	0.09%
2018/06/14	3	24.25	0	0.00	24.15	3	1,053	0.28%
2018/06/12	3	24.25	0	0.00	24.25	3	1,056	0.28%
2018/05/30	2	24.10	0	0.00	24.10	2	1,019	0.20%
2018/05/24	5	24.20	0	0.00	24.10	5	1,020	0.49%
2018/05/22	0.4	24.45	0	0.00	24.45	0.4	1,011	0.03%
2018/05/16	3	24.45	0	0.00	24.40	3	1,021	0.29%
2018/05/04	5	24.25	0	0.00	24.10	5	1,038	0.48%
2018/05/03	0	0.00	10	24.35	24.45	-10	1,008	-0.99%
2018/05/02	10	24.65	0	0.00	24.65	10	985	1.01%
2018/04/27	1	24.20	0	0.00	24.60	1	973	0.10%
2018/04/25	2	24.30	5	24.45	24.45	-3	985	-0.30%
2018/04/19	1	24.60	3	24.55	24.60	-2	1,105	-0.18%
2018/04/03	3	25.05	2	25.15	25.10	1	1,658	0.06%
2018/04/02	5	25.15	0	0.00	25.25	5	1,670	0.30%
2018/03/31	1	25.10	1	25.10	25.10	0	1,749	0.00%
2018/03/27	0	0.00	10	24.55	24.55	-10	1,981	-0.50%
2018/03/23	3	24.07	0	0.00	24.05	3	1,987	0.15%
2018/03/22	2	24.05	0	0.00	24.10	2	1,983	0.10%
2018/03/21	1	24.00	0	0.00	23.90	1	1,978	0.05%
2018/03/20	5	24.09	0	0.00	24.10	5	1,961	0.25%
2018/03/15	5	24.25	0	0.00	24.40	5	1,914	0.26%
2018/03/07	5	24.24	1	24.20	24.15	4	1,876	0.21%
2018/03/06	5	24.25	0	0.00	24.20	5	1,876	0.27%
2018/03/05	3	24.50	0	0.00	24.35	3	1,874	0.16%
2018/03/02	4	24.88	0	0.00	25.00	4	1,849	0.22%
2018/02/26	2	25.10	0	0.00	25.40	2	1,799	0.11%
2018/02/12	0	0.00	4	25.55	25.40	-4	1,781	-0.22%
2018/02/08	1	25.05	0	0.00	25.15	1	1,781	0.06%
2018/02/07	0	0.00	1	24.85	25.00	-1	1,793	-0.06%
2018/01/31	1	25.40	0	0.00	26.10	1	1,753	0.06%
2018/01/26	1	25.90	0	0.00	26.10	1	1,725	0.06%
2018/01/23	2	26.80	0	0.00	26.30	2	1,760	0.11%
2018/01/18	3	26.47	0	0.00	26.85	3	1,711	0.18%
2018/01/17	0	0.00	35	26.69	26.55	-35	1,701	-2.06%
2018/01/15	10	27.70	0	0.00	27.30	10	1,659	0.60%
2018/01/12	0	0.00	1	27.65	27.65	-1	1,621	-0.06%
2018/01/11	0	0.00	6	27.63	27.50	-6	1,588	-0.38%
2018/01/10	10	26.90	7	27.27	27.35	3	1,527	0.20%
2018/01/09	0	0.00	10	26.52	26.50	-10	1,396	-0.72%
2018/01/08	2	26.15	2	26.30	26.25	0	1,331	0.00%
2018/01/05	0	0.00	6	26.08	26.25	-6	1,300	-0.46%
2018/01/04	10	26.45	2	26.35	26.20	8	1,293	0.62%
2018/01/03	0	0.00	3	26.10	26.00	-3	1,195	-0.25%
2018/01/02	4	25.58	0	0.00	26.00	4	1,116	0.36%