聯傑 (3094)-元大券商分點個股進出

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

聯傑

(3094)

可現股當沖

股價
31.25
漲跌
▼0.20
漲幅
-0.64%
成交量
184張
產業
上市半導體類股
205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

聯傑 (3094)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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	3	31.28	3	31.32	31.25	0	694	0.00%
2024/04/17	1	31.50	3	31.43	31.45	-2	712	-0.28%
2024/04/16	14	30.80	14	30.92	30.90	0	724	0.00%
2024/04/15	15	31.86	15	31.99	31.70	0	735	0.00%
2024/04/12	13	32.54	16	32.67	32.30	-3	758	-0.40%
2024/04/11	6	33.13	6	33.22	33.05	0	785	0.00%
2024/04/10	5	33.72	4	33.73	33.70	1	802	0.12%
2024/04/09	4	33.49	4	33.45	33.25	0	817	0.00%
2024/04/08	2	33.33	2	33.35	33.45	0	831	0.00%
2024/04/03	8	33.40	8	33.47	33.30	0	852	0.00%
2024/04/02	7	33.79	5	33.73	33.60	2	903	0.22%
2024/04/01	3	33.85	3	33.78	33.90	0	1,033	0.00%
2024/03/29	1	33.55	1	33.45	33.35	0	1,148	0.00%
2024/03/28	1	33.55	0	0.00	33.55	1	1,170	0.09%
2024/03/27	2	33.30	2	33.55	33.55	0	1,234	0.00%
2024/03/26	2	33.55	2	33.30	33.30	0	1,242	0.00%
2024/03/25	3	33.72	2	33.90	33.90	1	1,246	0.08%
2024/03/22	11	33.45	11	33.70	33.80	0	1,263	0.00%
2024/03/21	6	33.66	5	33.57	33.50	1	1,271	0.08%
2024/03/20	13	33.72	13	33.84	33.95	0	1,316	0.00%
2024/03/19	16	33.30	17.2	33.43	33.35	-1.2	1,434	-0.08%
2024/03/18	14	33.34	15.2	33.43	33.70	-1.2	1,448	-0.08%
2024/03/15	8	33.53	7.1	33.60	33.50	0.9	1,481	0.06%
2024/03/14	10	33.80	9.5	33.96	33.70	0.5	1,570	0.03%
2024/03/13	24	34.73	23.2	34.73	34.20	0.8	1,599	0.05%
2024/03/12	10	35.38	9.3	35.40	35.60	0.7	1,614	0.04%
2024/03/11	19	35.24	19.1	35.28	35.00	-0.1	1,652	-0.01%
2024/03/08	74	36.25	74.5	36.26	35.80	-0.5	1,670	-0.03%
2024/03/07	70	36.04	70.9	36.04	35.45	-0.9	1,661	-0.05%
2024/03/06	9	34.41	8.2	34.51	34.40	0.8	1,663	0.05%
2024/03/05	4	34.63	4.8	34.54	34.85	-0.8	1,742	-0.05%
2024/03/04	10	34.55	16.4	34.62	34.35	-6.4	1,983	-0.32%
2024/03/01	3	34.47	3.8	34.71	34.40	-0.8	2,049	-0.04%
2024/02/29	7	34.53	5.5	34.61	34.65	1.5	2,136	0.07%
2024/02/27	19	34.81	20.3	35.06	34.55	-1.3	2,658	-0.05%
2024/02/26	8	35.33	6.6	35.46	35.45	1.4	2,723	0.05%
2024/02/23	5	35.67	6.3	35.77	35.45	-1.3	2,818	-0.05%
2024/02/22	8	36.19	8.3	36.23	36.10	-0.3	2,868	-0.01%
2024/02/21	8	36.23	6	36.23	36.35	2	2,996	0.07%
2024/02/20	9	36.57	10	36.53	36.20	-1	3,092	-0.03%
2024/02/19	6	36.57	5	36.65	36.40	1	3,125	0.03%
2024/02/16	12	36.25	11	36.44	36.55	1	3,181	0.03%
2024/02/15	20	35.15	20	35.29	35.60	0	3,296	0.00%
2024/02/05	16	35.14	15.6	34.98	35.20	0.4	3,398	0.01%
2024/02/02	5	35.95	5.1	35.99	35.70	-0.1	3,412	0.00%
2024/02/01	5	36.46	6	36.53	36.30	-1	3,462	-0.03%
2024/01/31	6	36.20	4.1	36.27	36.05	1.9	3,513	0.05%
2024/01/30	1	36.00	0.5	36.20	36.00	0.5	3,575	0.01%
2024/01/29	1	36.50	1	36.50	36.50	0	3,753	0.00%
2024/01/26	4	35.99	3.8	36.21	35.95	0.2	3,955	0.01%
2024/01/25	4	36.59	5	36.57	36.50	-1	4,162	-0.02%
2024/01/24	108	36.95	13	36.92	36.80	95	4,289	2.21%	大買/
2024/01/23	5	36.70	7	36.74	36.70	-2	4,784	-0.04%
2024/01/22	10	36.77	7	36.82	36.70	3	5,121	0.06%
2024/01/19	6	36.38	7.5	36.37	36.40	-1.5	5,298	-0.03%
2024/01/18	7	35.99	9	36.22	36.00	-2	5,351	-0.04%
2024/01/17	19	36.21	9.5	36.47	36.20	9.5	5,448	0.17%
2024/01/16	14	37.03	12.7	37.15	36.80	1.3	5,512	0.02%
2024/01/15	17	37.11	14.1	37.37	37.60	2.9	5,594	0.05%
2024/01/12	10	36.10	17.1	36.29	36.10	-7.1	5,761	-0.12%
2024/01/11	16	36.50	28.8	36.32	36.50	-12.8	6,006	-0.21%
2024/01/10	8	36.03	25.2	36.08	36.00	-17.2	6,240	-0.28%
2024/01/09	34	36.47	33	36.66	36.40	1	6,423	0.02%
2024/01/08	17	37.18	20	37.48	37.05	-3	6,416	-0.05%
2024/01/05	18	38.16	17.4	38.32	37.50	0.6	6,424	0.01%
2024/01/04	21	38.65	21.1	38.94	38.55	-0.1	6,437	0.00%
2024/01/03	15	39.43	18.3	39.35	39.10	-3.3	6,444	-0.05%
2024/01/02	8	40.26	9	40.30	40.00	-1	6,448	-0.02%
2023/12/29	10	40.28	13	40.39	40.20	-3	6,470	-0.05%
2023/12/28	56	40.93	57	41.09	40.55	-1	6,530	-0.02%
2023/12/27	223	41.18	222	41.28	40.85	1	6,484	0.02%	大買/大賣/
2023/12/26	87	39.88	86	40.01	40.50	1	6,355	0.02%
2023/12/25	30	38.81	29.5	38.87	38.40	0.5	6,241	0.01%
2023/12/22	76	38.85	72.4	38.85	38.35	3.6	6,224	0.06%
2023/12/21	5	37.58	6.9	37.75	37.55	-1.9	6,168	-0.03%
2023/12/20	3	38.13	2.3	38.18	38.05	0.7	6,167	0.01%
2023/12/19	11	37.73	10.4	37.77	37.70	0.6	6,164	0.01%
2023/12/18	6	38.36	7.7	38.53	38.20	-1.7	6,155	-0.03%
2023/12/15	50	38.86	50.3	38.96	38.40	-0.3	6,155	-0.01%
2023/12/14	208	40.46	207.7	40.71	39.50	0.3	6,120	0.01%	大買/大賣/
2023/12/13	15	39.73	15.5	39.73	39.30	-0.5	6,009	-0.01%
2023/12/12	27	39.58	26.5	39.90	39.40	0.5	6,059	0.01%
2023/12/11	98	40.17	98.8	40.23	40.10	-0.8	6,100	-0.01%
2023/12/08	40	39.63	40	39.68	39.35	0	6,020	0.00%
2023/12/07	22	38.88	22.1	39.28	38.60	-0.1	6,001	0.00%
2023/12/06	49	39.92	63.7	39.90	39.80	-14.7	5,999	-0.25%
2023/12/05	47	39.06	48	39.11	38.90	-1	5,972	-0.02%
2023/12/04	37	39.62	36.7	39.97	39.30	0.3	5,962	0.01%
2023/12/01	73	40.60	58.8	40.70	40.25	14.2	5,962	0.24%
2023/11/30	75	41.25	89	41.41	41.00	-14	5,934	-0.24%
2023/11/29	669	41.75	650.1	41.70	41.85	18.9	5,954	0.32%	大買/大賣/
2023/11/28	62	39.33	62	39.54	40.15	0	5,817	0.00%
2023/11/27	145	39.02	144.7	39.25	38.30	0.3	5,792	0.00%	大買/大賣/
2023/11/24	2,509	42.56	2,517.2	42.51	39.95	-8.2	5,800	-0.14%	大買/大賣/
2023/11/22	133	40.15	129.5	40.11	40.00	3.5	5,597	0.06%	大買/大賣/
2023/11/21	60	39.31	61.8	39.24	38.70	-1.8	5,753	-0.03%
2023/11/20	249	40.27	249.3	40.34	39.40	-0.3	5,836	0.00%	大買/大賣/
2023/11/17	138	39.17	140	39.14	39.30	-2	5,802	-0.03%	大買/大賣/
2023/11/16	37	38.62	37	38.74	38.00	0	5,711	0.00%
2023/11/15	58	39.27	55.2	39.05	38.45	2.8	5,670	0.05%
2023/11/14	147	39.29	145	39.28	39.20	2	5,632	0.04%	大買/大賣/
2023/11/13	147	37.77	154.1	37.84	38.35	-7.1	5,543	-0.13%	大買/大賣/
2023/11/10	27	36.11	25.1	36.28	35.85	1.9	5,431	0.03%
2023/11/09	86	36.53	85.5	36.71	36.20	0.5	5,407	0.01%
2023/11/08	35	37.81	28.6	38.23	37.50	6.4	5,349	0.12%
2023/11/07	65	38.89	65	39.02	38.70	0	5,294	0.00%
2023/11/06	200	39.68	204	39.69	38.95	-4	5,237	-0.08%	大買/大賣/
2023/11/03	308	39.03	308.9	39.14	38.50	-0.9	5,060	-0.02%	大買/大賣/
2023/11/02	391	38.24	351.2	38.37	38.20	39.8	4,855	0.82%	大買/大賣/
2023/11/01	261	36.69	260.8	36.78	36.55	0.2	4,640	0.00%	大買/大賣/
2023/10/31	1,239	39.60	1,796	39.93	37.10	-557	4,504	-12.37%	大買/大賣/鉅額交易
2023/10/30	1,018	39.79	427	39.03	40.35	591	4,002	14.76%	大買/大賣/鉅額交易
2023/10/27	256	37.86	259	37.90	36.70	-3	3,661	-0.08%	大買/大賣/
2023/10/26	66	36.14	72	36.24	35.65	-6	3,478	-0.17%
2023/10/25	116	38.29	114	38.37	37.40	2	3,425	0.06%	大買/大賣/
2023/10/24	113	36.81	116	36.88	37.10	-3	3,326	-0.09%	大買/大賣/
2023/10/23	128	37.81	130	37.90	37.30	-2	3,252	-0.06%	大買/大賣/
2023/10/20	285	38.32	333	38.47	37.75	-48	3,169	-1.51%	大買/大賣/
2023/10/19	595	37.72	547	37.78	38.50	48	2,989	1.61%	大買/大賣/
2023/10/18	607	37.77	601.1	38.07	36.35	5.9	2,738	0.22%	大買/大賣/
2023/10/17	305	36.97	318	37.06	37.40	-13	2,490	-0.52%	大買/大賣/
2023/10/16	21	34.69	21	34.84	35.00	0	2,297	0.00%
2023/10/13	73	35.61	74	35.76	35.35	-1	2,297	-0.04%
2023/10/12	66	35.28	64	35.29	35.70	2	2,268	0.09%
2023/10/11	45	33.74	40	33.98	33.25	5	2,221	0.23%
2023/10/06	9	35.43	9	35.31	35.45	0	2,202	0.00%
2023/10/05	22	35.13	23	35.03	35.10	-1	2,186	-0.05%
2023/10/04	61	34.87	63	34.93	35.50	-2	2,156	-0.09%
2023/10/03	2	33.80	2	34.05	33.55	0	2,077	0.00%
2023/10/02	3	33.33	4	33.43	33.50	-1	2,080	-0.05%
2023/09/28	4	32.90	4	33.10	33.00	0	2,080	0.00%
2023/09/27	4	32.70	7	32.74	32.55	-3	2,083	-0.14%
2023/09/26	2	33.15	3	33.27	32.95	-1	2,083	-0.05%
2023/09/25	2	33.95	2	33.88	33.80	0	2,086	0.00%
2023/09/22	6	33.48	6	33.42	33.95	0	2,082	0.00%
2023/09/21	8	33.63	8	33.56	33.70	0	2,081	0.00%
2023/09/20	13	33.74	12	33.95	33.50	1	2,075	0.05%
2023/09/19	17	34.59	17	34.91	34.25	0	2,069	0.00%
2023/09/18	12	35.06	12	35.25	34.65	0	2,060	0.00%
2023/09/15	96	35.72	96	35.64	35.35	0	2,051	0.00%
2023/09/14	88	35.59	88	35.62	34.80	0	1,982	0.00%
2023/09/13	5	33.71	3	33.60	34.20	2	1,912	0.10%
2023/09/12	4	33.56	4	33.63	33.45	0	1,910	0.00%
2023/09/11	43	33.35	43	33.32	33.15	0	1,902	0.00%
2023/09/08	14	34.20	19	34.37	34.05	-5	1,881	-0.27%
2023/09/07	36	35.08	38	35.28	34.65	-2	1,878	-0.11%
2023/09/06	36	35.05	46	35.02	34.60	-10	1,868	-0.54%
2023/09/05	18	35.32	17	35.57	35.50	1	1,842	0.05%
2023/09/04	192	35.24	203	35.35	35.15	-11	1,836	-0.60%	大買/大賣/
2023/09/01	163	38.90	159	39.03	37.70	4	1,796	0.22%	大買/大賣/
2023/08/31	32	38.40	32	38.58	38.05	0	1,726	0.00%
2023/08/30	150	38.93	149	38.99	38.30	1	1,703	0.06%	大買/大賣/
2023/08/29	398	38.40	431	38.40	38.60	-33	1,652	-2.00%	大買/大賣/
2023/08/28	798	38.57	797	38.58	38.60	1	1,555	0.06%	大買/大賣/
2023/08/25	526	36.21	473	36.11	36.30	53	1,389	3.82%	大買/大賣/
2023/08/24	262	33.94	257	33.92	34.25	5	1,448	0.35%	大買/大賣/
2023/08/23	61	31.62	60	31.65	32.80	1	1,352	0.07%
2023/08/22	8	30.19	8	30.75	29.95	0	1,291	0.00%
2023/08/21	2	30.03	3	30.20	29.90	-1	1,315	-0.08%
2023/08/18	16	30.66	15	30.90	30.20	1	1,334	0.07%
2023/08/17	9	30.44	9	30.70	31.50	0	1,342	0.00%
2023/08/16	1	28.05	1	28.65	28.65	0	1,346	0.00%
2023/08/14	1	28.25	1	28.10	28.10	0	1,406	0.00%
2023/08/11	1	28.65	2	28.70	28.65	-1	1,421	-0.07%
2023/08/10	6	28.33	6	28.22	28.35	0	1,433	0.00%
2023/08/08	0	0.00	2	29.70	29.60	-2	1,440	-0.14%
2023/08/07	2	30.05	3	30.07	30.05	-1	1,457	-0.07%
2023/08/04	0	0.00	2	29.90	29.90	-2	1,464	-0.14%
2023/08/02	2	29.50	5	29.51	29.50	-3	1,476	-0.20%
2023/08/01	4	29.95	4	30.11	29.95	0	1,499	0.00%
2023/07/31	5	30.70	5	30.60	30.05	0	1,510	0.00%
2023/07/28	2	30.35	2	30.50	30.50	0	1,515	0.00%
2023/07/27	1	30.30	1	30.45	30.45	0	1,522	0.00%
2023/07/26	4	29.84	2	29.70	29.60	2	1,559	0.13%
2023/07/25	1	30.15	1	29.85	30.15	0	1,613	0.00%
2023/07/24	3	29.82	8	29.82	29.65	-5	1,608	-0.31%
2023/07/21	3	30.55	2	30.40	30.75	1	1,602	0.06%
2023/07/18	10	31.08	10	31.59	30.95	0	1,730	0.00%
2023/07/17	6	31.69	11	31.76	31.80	-5	1,795	-0.28%
2023/07/14	2	31.20	2	31.70	31.70	0	1,958	0.00%
2023/07/13	4	30.98	4	31.09	30.70	0	2,039	0.00%
2023/07/12	2	31.50	4	31.44	31.10	-2	2,043	-0.10%
2023/07/11	1	31.75	1	31.45	31.50	0	2,043	0.00%
2023/07/10	2	32.35	5	32.30	32.00	-3	2,060	-0.15%
2023/07/07	3	32.67	4	32.96	32.30	-1	2,097	-0.05%
2023/07/06	0	0.00	1	33.00	33.40	-1	2,104	-0.05%
2023/07/05	3	33.38	7	33.42	33.35	-4	2,119	-0.19%
2023/07/04	3	33.35	3	32.95	33.35	0	2,117	0.00%
2023/07/03	4	33.33	3	33.25	33.20	1	2,117	0.05%
2023/06/29	2	32.53	0	0.00	32.40	2	2,125	0.09%
2023/06/28	3	32.48	2	32.23	32.25	1	2,135	0.05%
2023/06/27	3	32.00	8	32.06	32.00	-5	2,158	-0.23%
2023/06/26	1	32.25	0	32.50	32.25	1	2,177	0.05%
2023/06/21	2	33.00	10	33.08	33.05	-8	2,245	-0.36%
2023/06/19	0	0.00	1	33.40	33.30	-1	2,518	-0.04%
2023/06/16	0	34.45	0	0.00	34.10	0	2,744	0.00%
2023/06/15	3	34.10	3	34.20	34.35	0	2,747	0.00%
2023/06/14	2	34.35	0	0.00	34.30	2	2,752	0.07%
2023/06/13	8	34.09	4	34.11	34.05	4	2,759	0.14%
2023/06/12	8	33.63	18	33.62	33.60	-10	2,815	-0.36%
2023/06/09	4	34.36	4	34.19	34.10	0	2,807	0.00%
2023/06/08	10	33.97	10	34.04	33.95	0	2,809	0.00%
2023/06/07	44.1	34.58	78	34.49	34.50	-34	2,801	-1.21%
2023/06/06	34	36.05	34	36.26	35.95	0	2,754	0.00%
2023/06/05	29	37.32	18	37.34	37.10	11	2,740	0.40%
2023/06/02	21	37.29	32	37.48	37.05	-11	2,726	-0.40%
2023/06/01	25	36.49	25	36.47	37.10	0	2,695	0.00%
2023/05/31	189	36.76	170	36.52	35.85	19	2,660	0.71%	大買/大賣/
2023/05/30	441	37.78	375.1	37.75	37.00	66	2,612	2.52%	大買/大賣/
2023/05/29	14	35.24	11	35.47	35.80	3	2,341	0.13%
2023/05/26	26	34.38	26	34.57	33.85	0	2,388	0.00%
2023/05/25	8	35.63	8	35.56	35.65	0	2,678	0.00%
2023/05/24	10	35.68	6	35.68	35.60	4	2,752	0.15%
2023/05/23	2	35.55	10	35.71	35.55	-8	2,792	-0.29%
2023/05/22	18	35.52	18	35.74	35.05	0	2,768	0.00%
2023/05/19	15	34.78	3	34.90	34.65	12	2,747	0.44%
2023/05/18	8	34.29	7	34.37	34.15	1	2,791	0.04%
2023/05/17	15	33.88	1	33.85	33.80	14	2,788	0.50%
2023/05/15	6	32.33	6	32.43	32.00	0	2,865	0.00%
2023/05/12	1	31.80	1	32.20	32.00	0	2,867	0.00%
2023/05/11	9	33.29	11	33.19	32.05	-2	2,870	-0.07%
2023/05/09	12	33.69	12	33.72	33.80	0	2,938	0.00%
2023/05/08	5	34.43	6	34.52	34.45	-1	2,932	-0.03%
2023/05/05	2	33.85	2	34.08	33.20	0	2,939	0.00%
2023/05/04	3	34.35	3	34.67	34.30	0	2,936	0.00%
2023/05/03	5	34.56	4	34.53	34.20	1	2,928	0.03%
2023/05/02	23	34.70	23	34.67	34.60	0	2,917	0.00%
2023/04/28	51	33.70	51	33.74	34.00	0	2,879	0.00%
2023/04/27	14	31.99	14	32.06	32.20	0	2,823	0.00%
2023/04/26	16	31.60	8	31.63	32.00	8	2,816	0.28%
2023/04/25	21	32.45	20	32.67	31.90	1	2,808	0.04%
2023/04/24	29.1	33.91	29	33.98	33.25	0.1	2,783	0.00%
2023/04/21	80	34.06	81	34.07	33.60	-1	2,731	-0.04%
2023/04/20	20	34.19	30	34.87	33.80	-10	2,673	-0.37%
2023/04/19	221	35.53	67	35.36	35.60	154	2,610	5.90%	大買/鉅額交易
2023/04/18	12	34.81	17	34.67	34.65	-5	2,462	-0.20%
2023/04/17	2	33.73	4	33.74	33.80	-2	2,373	-0.08%
2023/04/14	1	33.30	1	33.45	33.10	0	2,356	0.00%
2023/04/13	12	33.57	11	33.55	33.10	1	2,348	0.04%
2023/04/12	7	34.21	3	34.35	34.40	4	2,320	0.17%
2023/04/11	2	33.43	3	33.27	33.10	-1	2,277	-0.04%
2023/04/10	5	33.60	3	34.00	33.85	2	2,261	0.09%
2023/04/06	0	0.00	25	33.26	33.65	-25	2,234	-1.12%
2023/03/31	1	33.40	0	0.00	33.35	1	2,225	0.04%
2023/03/30	0	33.55	3	33.70	33.50	-3	2,217	-0.14%
2023/03/29	0	0.00	2	32.55	32.85	-2	2,198	-0.09%
2023/03/28	2	33.45	0	0.00	32.85	2	2,185	0.09%
2023/03/27	2	34.40	6.1	34.63	33.90	-4.1	2,157	-0.19%
2023/03/24	48	35.22	48	35.48	34.70	0	2,132	0.00%
2023/03/23	22	35.52	12	35.67	35.40	10	2,055	0.49%
2023/03/22	30	34.70	29	34.69	35.10	1	1,883	0.05%
2023/03/21	126	34.90	114	35.03	35.30	12	1,768	0.68%	大買/大賣/
2023/03/20	10	33.05	0	0.00	33.05	10	1,532	0.65%
2023/03/17	13	32.67	2	32.85	32.65	11	1,516	0.73%
2023/03/16	6.1	32.40	6	32.76	32.30	0.1	1,502	0.01%
2023/03/15	40	33.35	46	33.21	32.80	-6	1,486	-0.40%
2023/03/14	8	31.14	8	31.19	31.30	0	1,418	0.00%
2023/03/13	8	30.96	9	31.12	31.20	-1	1,411	-0.07%
2023/03/10	3	32.17	13	32.25	31.90	-10	1,398	-0.72%
2023/03/09	4	33.14	3	33.03	32.80	1	1,383	0.07%
2023/03/08	9	33.28	5	33.18	33.15	4	1,370	0.29%
2023/03/07	6	32.76	5	33.01	32.70	1	1,343	0.07%
2023/03/06	19	32.92	13	32.90	32.85	6	1,327	0.45%
2023/03/03	8	32.32	8	32.51	32.20	0	1,307	0.00%
2023/03/02	11	32.77	11	32.72	32.55	0	1,284	0.00%
2023/03/01	30	33.07	30	33.57	33.50	0	1,247	0.00%
2023/02/24	42	33.89	44	34.06	33.45	-2	1,199	-0.17%
2023/02/23	184	34.64	186	34.64	35.20	-2	1,103	-0.18%	大買/大賣/
2023/02/22	50	31.72	45	31.30	32.90	5	770	0.65%
2023/02/21	12	29.83	20	29.76	29.95	-8	665	-1.20%
2023/02/17	22	29.28	22	29.31	29.25	0	594	0.00%
2023/02/16	57	29.30	47	29.24	29.30	10	576	1.73%
2023/02/15	15	28.45	55	28.56	28.40	-40	491	-8.13%
2023/02/14	91	28.93	120	28.92	28.90	-29	477	-6.08%	大賣/
2023/02/13	141	28.49	116	28.61	28.65	25	424	5.89%	大買/大賣/
2023/02/10	13	27.49	65	27.63	27.35	-52	372	-13.97%
2023/02/09	92	28.21	19	28.41	28.15	73	364	20.05%
2023/02/08	156	28.45	288	28.82	28.50	-132	349	-37.82%	大買/大賣/鉅額交易
2023/02/07	6	26.83	10	26.88	26.85	-4	259	-1.54%
2023/02/06	32	26.79	50	26.83	27.00	-18	258	-6.95%
2023/02/03	41	27.22	76	27.27	27.35	-35	251	-13.90%
2023/02/02	20	25.84	5	26.06	26.40	15	217	6.91%
2023/02/01	6	25.54	5	25.55	25.65	1	207	0.48%
2023/01/31	13	25.32	3	25.38	25.45	10	205	4.86%
2023/01/30	14	25.00	15	24.92	25.10	-1	206	-0.49%
2023/01/17	20	24.67	2	24.65	24.65	18	202	8.87%
2023/01/16	3	24.65	3.1	24.87	24.75	-0.1	203	-0.07%
2023/01/13	0	0.00	37	25.01	24.90	-37	204	-18.12%
2023/01/12	0	0.00	15	25.32	25.05	-15	205	-7.31%
2023/01/11	1	25.50	0	26.20	25.25	1	203	0.49%
2023/01/10	1.2	25.61	2	25.85	25.65	-0.8	202	-0.40%
2023/01/09	23	25.96	25	26.22	26.10	-2	199	-1.00%
2023/01/06	94	25.27	18	25.85	25.95	76	187	40.47%
2023/01/05	12	24.40	0	0.00	24.20	12	171	7.01%
2023/01/04	10	24.03	12	24.18	24.10	-2	173	-1.15%
2023/01/03	4	23.68	1	23.95	23.95	3	176	1.70%
2022/12/30	1	24.00	4	23.88	23.80	-3	178	-1.68%
2022/12/29	1	23.85	5	23.84	23.85	-4	180	-2.22%
2022/12/28	0	0.00	16	24.02	24.05	-16	183	-8.73%
2022/12/26	0	0.00	13	24.15	24.10	-13	185	-7.00%
2022/12/23	1	24.05	14	24.10	24.25	-13	187	-6.95%
2022/12/22	2	24.50	5	24.57	24.50	-3	190	-1.57%
2022/12/21	10	24.30	5	24.32	24.30	5	197	2.53%
2022/12/20	3	24.57	14	24.50	24.05	-11	200	-5.48%
2022/12/19	1	24.60	17	24.62	24.45	-16	208	-7.68%
2022/12/16	18	25.10	22	25.04	24.85	-4	210	-1.90%
2022/12/15	1	25.60	3	25.67	25.50	-2	208	-0.96%
2022/12/14	6	25.45	1	25.70	25.70	5	209	2.38%
2022/12/13	0	0.00	9	25.37	25.20	-9	211	-4.26%
2022/12/12	3	25.25	14	25.42	25.30	-11	216	-5.07%
2022/12/09	0	0.00	3	25.82	25.75	-3	218	-1.38%
2022/12/08	0	0.00	1	25.90	25.65	-1	222	-0.45%
2022/12/07	0	0.00	2	25.60	25.60	-2	224	-0.89%
2022/12/06	3	26.57	1	26.80	26.20	2	227	0.88%
2022/12/02	0	0.00	3	27.05	27.05	-3	231	-1.30%
2022/12/01	0	0.00	2	26.90	27.00	-2	232	-0.86%
2022/11/30	0	0.00	2	26.50	26.45	-2	235	-0.85%
2022/11/29	2	26.05	0	0.00	26.10	2	246	0.81%
2022/11/28	0	0.00	1	25.40	25.95	-1	258	-0.39%
2022/11/16	0	0.00	5	26.18	26.15	-5	334	-1.50%
2022/11/09	2	25.63	4	25.54	25.65	-2	554	-0.36%
2022/11/08	2	25.60	4	25.50	25.05	-2	561	-0.36%
2022/11/04	2	24.70	0	0.00	25.00	2	566	0.35%
2022/11/03	2	24.60	4	24.31	24.85	-2	567	-0.35%
2022/11/01	4	24.18	0	0.00	24.10	4	568	0.70%
2022/10/31	1	24.10	3	23.95	23.85	-2	573	-0.35%
2022/10/28	7	23.69	1	23.35	23.40	6	578	1.04%
2022/10/26	13	23.18	1	23.55	23.10	12	585	2.05%
2022/10/25	17	23.34	3	23.37	23.05	14	585	2.39%
2022/10/24	7	23.84	4	24.05	23.40	3	587	0.51%
2022/10/21	2	23.38	2	23.53	23.20	0	592	0.00%
2022/10/18	4	24.20	1	24.25	24.20	3	613	0.49%
2022/10/17	2	23.23	1	23.40	24.30	1	623	0.16%
2022/10/12	2	24.10	2	24.28	24.20	0	651	0.00%
2022/10/07	0	0.00	1	26.25	25.90	-1	679	-0.15%
2022/10/05	1	26.05	1	26.25	25.80	0	693	0.00%
2022/10/04	1	25.75	0	0.00	26.00	1	700	0.14%
2022/09/28	14	24.88	4	24.66	24.55	10	859	1.16%
2022/09/23	6	27.25	0	0.00	27.25	6	866	0.69%
2022/09/22	0	0.00	2	27.58	28.20	-2	870	-0.23%
2022/09/21	1	27.55	6	27.59	27.55	-5	870	-0.57%
2022/09/19	1	27.95	1	28.00	28.00	0	874	0.00%
2022/09/16	2	29.15	2	29.25	29.05	0	870	0.00%
2022/09/15	0	0.00	10	29.49	29.50	-10	872	-1.15%
2022/09/14	2	29.20	5	28.94	29.25	-3	875	-0.34%
2022/09/13	2	29.20	4	29.60	29.20	-2	877	-0.23%
2022/09/12	2	28.90	0	0.00	28.95	2	882	0.23%
2022/09/07	0	0.00	6	27.94	28.40	-6	884	-0.68%
2022/09/05	3	29.93	2	29.90	28.95	1	880	0.11%
2022/09/02	0	0.00	2	29.10	30.10	-2	874	-0.23%
2022/09/01	1	29.45	5	29.25	29.00	-4	865	-0.46%
2022/08/31	3	29.78	2	29.50	29.80	1	865	0.12%
2022/08/30	2	29.35	2	29.30	29.35	0	868	0.00%
2022/08/29	2	28.95	1	28.90	28.90	1	868	0.12%
2022/08/25	1	30.85	1	30.05	30.15	0	855	0.00%
2022/08/23	1	28.95	1	29.20	29.20	0	828	0.00%
2022/08/22	0	0.00	33	29.40	29.20	-33	830	-3.97%
2022/08/19	33	31.00	0	0.00	30.00	33	820	4.02%
2022/08/18	9	30.79	9	30.93	30.45	0	797	0.00%
2022/08/17	6	29.77	11	29.95	29.80	-5	689	-0.73%
2022/08/16	2	28.35	2	28.18	29.15	0	635	0.00%
2022/08/12	0	27.40	0	0.00	27.65	0	637	0.00%
2022/08/10	0	0.00	2	26.63	26.70	-2	633	-0.32%
2022/08/08	1	26.45	1	26.75	26.90	0	639	0.00%
2022/08/04	0	0.00	8	25.50	26.00	-8	638	-1.25%
2022/08/03	0	0.00	1	25.95	26.10	-1	639	-0.16%
2022/07/28	2	27.50	2	27.20	26.85	0	648	0.00%
2022/07/27	0	0.00	0	26.75	27.30	0	640	0.00%
2022/07/26	0	28.00	0	0.00	27.70	0	635	0.00%
2022/07/21	2	28.30	2	28.60	28.55	0	634	0.00%
2022/07/20	2	27.50	6	27.54	27.15	-4	616	-0.65%
2022/07/19	0	0.00	0	26.85	26.90	0	611	0.00%
2022/07/18	3	26.88	3	27.07	26.90	0	616	0.00%
2022/07/15	5	26.72	3	26.85	26.60	2	610	0.33%
2022/07/14	3	25.50	1	25.65	26.35	2	591	0.34%
2022/07/13	9	25.68	0.1	25.65	25.75	8.9	587	1.52%
2022/07/12	2	24.75	4	25.03	24.45	-2	589	-0.34%
2022/07/11	0	0.00	2.1	26.06	26.05	-2.1	587	-0.35%
2022/07/07	26	25.62	27.3	25.98	26.30	-1.3	563	-0.22%
2022/07/06	4	25.51	4.4	25.82	26.25	-0.4	502	-0.07%
2022/07/05	6	23.82	3.3	23.79	23.90	2.7	449	0.60%
2022/07/04	3	23.48	2	23.38	22.85	1	444	0.22%
2022/07/01	3	25.00	0.2	24.67	23.25	2.8	450	0.62%
2022/06/30	1	25.35	0.7	25.55	25.40	0.3	444	0.06%
2022/06/29	1	26.25	1	26.56	26.70	0	441	0.00%
2022/06/28	0	0.00	16	26.76	26.70	-16	444	-3.60%
2022/06/27	11	27.16	6	27.20	27.25	5	452	1.10%
2022/06/24	7	26.54	2	26.45	26.25	5	454	1.10%
2022/06/23	1	25.85	1.3	25.91	25.85	-0.3	459	-0.07%
2022/06/22	1	26.00	1	26.05	25.90	0	475	0.00%
2022/06/20	1	26.65	1.6	26.94	26.00	-0.6	561	-0.11%
2022/06/17	2	27.63	1	27.84	27.60	1	557	0.18%
2022/06/16	3	28.58	3.3	28.26	27.50	-0.3	561	-0.06%
2022/06/15	0	0.00	1	28.70	28.60	-1	565	-0.18%
2022/06/14	0	0.00	0.1	29.01	28.95	-0.1	575	-0.01%
2022/06/13	1	29.30	1	29.40	29.25	0	583	0.00%
2022/06/10	1	30.55	1	30.65	30.65	0	590	0.00%
2022/06/08	1	31.30	1	31.45	31.10	0	603	0.00%
2022/06/07	1	31.55	2	31.58	31.45	-1	606	-0.16%
2022/06/02	0	0.00	1	31.90	31.75	-1	635	-0.16%
2022/06/01	2	31.87	0.6	31.70	31.90	1.4	658	0.22%
2022/05/31	1	31.55	0	0.00	31.50	1	663	0.15%
2022/05/27	0	0.00	5	30.45	30.50	-5	684	-0.73%
2022/05/25	9	30.24	1	30.30	30.25	8	732	1.09%
2022/05/24	1	30.10	1	30.60	29.95	0	759	0.00%
2022/05/23	3	31.18	1	31.80	31.30	2	763	0.26%
2022/05/17	7	29.62	0	0.00	29.75	7	852	0.82%
2022/05/16	3	29.25	0	0.00	29.05	3	914	0.33%
2022/05/13	4	28.81	1	28.75	28.80	3	1,003	0.30%
2022/05/11	7	28.94	5	28.86	28.90	2	1,049	0.19%
2022/05/10	3	27.50	2	27.88	28.60	1	1,069	0.09%
2022/05/09	7	28.40	9	28.26	27.75	-2	1,093	-0.18%
2022/05/06	2	29.15	0	0.00	29.40	2	1,109	0.18%
2022/05/05	2	30.00	0	0.00	30.00	2	1,130	0.18%
2022/05/04	8	29.54	0	0.00	29.35	8	1,149	0.70%
2022/05/03	1	29.30	1	29.05	29.40	0	1,189	0.00%
2022/04/29	0	29.35	2	29.30	29.20	-2	1,236	-0.16%
2022/04/28	3	29.25	0	0.00	29.05	3	1,372	0.22%
2022/04/27	0	0.00	4	28.38	28.60	-4	1,393	-0.29%
2022/04/26	0	29.35	1	29.30	29.10	-1	1,417	-0.07%
2022/04/22	1	30.75	1	30.90	30.80	0	1,471	0.00%
2022/04/20	1	32.00	1	31.95	31.90	0	1,554	0.00%
2022/04/19	1	31.10	3	31.70	31.60	-2	1,641	-0.12%
2022/04/18	7	30.61	2	30.50	30.50	5	1,743	0.29%
2022/04/15	5	31.25	0	0.00	31.25	5	1,887	0.26%
2022/04/14	1	32.10	10	32.05	32.00	-9	1,995	-0.45%
2022/04/13	15	32.41	1	32.25	32.35	14	2,145	0.65%
2022/04/12	2	31.95	11	31.85	31.90	-9	2,271	-0.40%
2022/04/11	1	32.00	1	32.50	32.00	0	2,532	0.00%
2022/04/07	1	32.70	1	33.55	32.65	0	3,998	0.00%
2022/04/06	1	33.65	3	33.58	33.80	-2	5,027	-0.04%
2022/03/31	0	0.00	1	33.95	33.95	-1	6,482	-0.02%
2022/03/30	7	34.53	0	0.00	34.40	7	6,618	0.11%
2022/03/24	20	34.99	21	34.39	34.90	-1	6,749	-0.01%
2022/03/23	8	35.58	1	35.15	35.45	7	6,745	0.10%
2022/03/22	0	0.00	6	33.58	33.60	-6	6,708	-0.09%
2022/03/21	11	33.46	29	33.42	33.40	-18	6,709	-0.27%
2022/03/18	1	32.90	3	33.25	33.50	-2	6,718	-0.03%
2022/03/17	3	33.08	3	33.08	33.10	0	6,716	0.00%
2022/03/16	11	31.59	12	31.73	31.75	-1	6,727	-0.01%
2022/03/15	12	31.97	18	31.99	31.60	-6	6,728	-0.09%
2022/03/14	11	33.00	11	32.77	33.00	0	6,731	0.00%
2022/03/11	10	33.08	10	32.89	33.10	0	6,749	0.00%
2022/03/10	11	33.45	10	33.45	33.40	1	6,775	0.01%
2022/03/09	9	32.87	10	32.68	32.90	-1	6,804	-0.01%
2022/03/08	14	32.53	14	32.88	32.30	0	6,810	0.00%
2022/03/07	0	0.00	1	33.65	33.70	-1	6,803	-0.01%
2022/03/04	16	35.46	15	35.80	35.45	1	6,788	0.01%
2022/03/03	2	36.40	0	0.00	36.40	2	6,787	0.03%
2022/03/02	14	35.81	10	35.15	35.90	4	6,779	0.06%
2022/03/01	1	35.45	0	0.00	35.75	1	6,775	0.01%
2022/02/25	12	35.25	63	35.13	35.15	-51	6,766	-0.75%
2022/02/24	13	35.37	14	35.96	35.25	-1	6,755	-0.01%
2022/02/23	1	36.95	0	0.00	36.95	1	6,752	0.01%
2022/02/22	11	36.19	30	36.25	36.10	-19	6,765	-0.28%
2022/02/17	25	37.35	25	37.49	37.35	0	6,985	0.00%
2022/02/16	48	37.86	23	37.12	38.15	25	6,980	0.36%
2022/02/15	3	37.32	2	36.60	36.75	1	6,930	0.01%
2022/02/14	18	35.30	18	35.05	35.30	0	6,852	0.00%
2022/02/10	0	0.00	1	37.50	36.45	-1	6,907	-0.01%
2022/02/09	3	37.17	0	0.00	37.00	3	6,888	0.04%
2022/02/08	16	35.76	16	35.10	35.85	0	6,862	0.00%
2022/02/07	3	34.58	3	34.73	34.90	0	6,843	0.00%
2022/01/25	23	34.42	21	34.91	34.30	2	6,809	0.03%
2022/01/24	2	35.78	2	35.93	35.70	0	6,779	0.00%
2022/01/21	24	37.35	24	37.94	36.95	0	6,740	0.00%
2022/01/20	47	37.79	5	37.41	37.80	42	6,605	0.64%
2022/01/19	2	37.20	1	37.85	37.85	1	6,583	0.02%
2022/01/18	19	37.10	19	37.50	37.10	0	6,553	0.00%
2022/01/17	0	0.00	1	36.80	38.00	-1	6,527	-0.02%
2022/01/14	7	36.64	12	36.16	36.80	-5	6,499	-0.08%
2022/01/13	17	36.92	19	36.88	36.90	-2	6,460	-0.03%
2022/01/12	35	37.54	20	37.90	37.40	15	6,419	0.23%
2022/01/11	48	39.54	30	39.53	38.60	18	6,336	0.28%
2022/01/10	54	40.14	39	40.77	40.65	15	6,229	0.24%
2022/01/07	15.8	39.61	41	39.56	39.00	-25.2	6,081	-0.41%
2022/01/06	48	41.50	61	41.80	40.90	-13	5,969	-0.22%
2022/01/05	89.2	42.10	65	42.01	41.95	24.2	5,821	0.42%
2022/01/04	67	43.02	117	44.28	42.60	-50	5,693	-0.88%	大賣/
2022/01/03	164	45.44	190	45.96	43.70	-26	5,431	-0.48%	大買/大賣/
2021/12/30	396	47.44	2,094	47.23	46.90	-1,698	5,147	-32.99%	大買/大賣/鉅額交易
2021/12/29	4,092	45.94	2,312	45.95	46.05	1,780	3,966	44.88%	大買/大賣/鉅額交易
2021/12/28	307	42.81	300	42.98	41.90	7	2,934	0.24%	大買/大賣/
2021/12/27	84	40.22	37	39.95	41.15	47	1,941	2.42%
2021/12/24	15	37.16	13	37.45	37.45	2	1,500	0.13%
2021/12/23	1	35.50	2.5	36.32	36.10	-1.5	1,367	-0.11%
2021/12/22	7	35.55	8	35.98	35.55	-1	1,343	-0.07%
2021/12/21	1	36.20	4	35.64	36.00	-3	1,309	-0.23%
2021/12/17	10	34.58	6	34.80	34.15	4	1,218	0.33%
2021/12/16	1.5	34.85	0	0.00	35.65	1.5	1,201	0.12%
2021/12/15	0	0.00	2	33.80	33.90	-2	1,176	-0.17%
2021/12/14	5	33.20	8	33.71	33.20	-3	1,175	-0.26%
2021/12/13	0	0.00	32	34.54	34.65	-32	1,165	-2.75%
2021/12/10	6	34.25	62	34.29	34.25	-56	1,167	-4.80%
2021/12/09	10	35.10	10	35.37	35.10	0	1,150	0.00%
2021/12/08	11	35.30	41	35.31	35.30	-30	1,146	-2.62%
2021/12/07	7	35.90	9	35.99	35.75	-2	1,141	-0.18%
2021/12/06	38	35.90	1	35.50	35.90	37	1,155	3.20%
2021/12/03	2	35.50	1	35.05	34.85	1	1,136	0.09%
2021/12/02	8	34.41	8	34.66	34.00	0	1,127	0.00%
2021/12/01	0	0.00	1	35.20	35.20	-1	1,161	-0.09%
2021/11/29	4	32.80	4	33.13	33.80	0	1,363	0.00%
2021/11/26	4	33.85	4	33.46	33.85	0	1,370	0.00%
2021/11/25	5	34.70	5	35.11	34.70	0	1,362	0.00%
2021/11/24	1	35.30	1	35.25	35.25	0	1,361	0.00%
2021/11/22	32	36.74	2	36.80	36.35	30	1,350	2.22%
2021/11/19	3	35.70	3	36.20	35.70	0	1,343	0.00%
2021/11/18	5	37.04	10	37.42	36.75	-5	1,322	-0.38%
2021/11/17	44	36.89	9	36.98	36.70	35	1,253	2.79%
2021/11/16	54	35.49	27	35.16	37.55	27	1,160	2.33%
2021/11/15	5	34.22	3	34.28	34.20	2	1,072	0.19%
2021/11/12	0	33.25	0	0.00	32.95	0	1,061	0.00%
2021/11/11	2	32.73	4	32.65	32.30	-2	1,062	-0.19%
2021/11/10	17	33.14	16	33.19	33.30	1	1,075	0.09%
2021/11/09	4	33.50	4	33.51	34.00	0	1,020	0.00%
2021/11/08	4	32.46	4	32.58	32.40	0	1,008	0.00%
2021/11/05	0	32.00	0	0.00	32.00	0	1,044	0.00%
2021/11/03	1	32.10	1	32.40	32.30	0	1,127	0.00%
2021/11/01	3	32.87	3	33.03	32.90	0	1,380	0.00%
2021/10/29	1	32.15	1	32.30	32.30	0	1,405	0.00%
2021/10/27	1	31.90	1	32.20	32.25	0	1,480	0.00%
2021/10/22	7	31.00	7	30.30	31.60	0	1,598	0.00%
2021/10/21	8	30.54	8	30.44	30.50	0	1,634	0.00%
2021/10/19	0	0.00	18	30.04	30.30	-18	1,821	-0.99%
2021/10/15	0	0.00	6	29.68	29.55	-6	2,327	-0.26%
2021/10/14	9	29.07	20	28.60	29.05	-11	2,509	-0.44%
2021/10/13	17	28.86	11	28.68	28.50	6	2,606	0.23%
2021/10/12	15	29.49	10	29.29	29.20	5	2,666	0.19%
2021/10/08	11	29.94	11	30.18	29.85	0	2,718	0.00%
2021/10/07	0	0.00	6	30.10	30.20	-6	2,861	-0.21%
2021/10/06	8	28.79	12	29.18	28.55	-4	3,075	-0.13%
2021/10/05	2	27.73	2	28.43	29.55	0	3,176	0.00%
2021/10/01	108	30.65	2	31.23	29.90	106	3,207	3.31%	大買/鉅額交易
2021/09/29	0	0.00	9	31.50	31.50	-9	3,233	-0.28%
2021/09/28	3	32.40	0	0.00	32.35	3	3,271	0.09%
2021/09/24	0	0.00	24	32.80	32.80	-24	3,314	-0.72%
2021/09/23	6	32.23	0	0.00	32.25	6	3,331	0.18%
2021/09/22	0	0.00	9	32.19	32.15	-9	3,359	-0.27%
2021/09/16	8	33.34	2	33.00	33.00	6	3,609	0.17%
2021/09/15	6	33.30	5	33.26	33.20	1	3,657	0.03%
2021/09/13	1	34.25	1	34.45	34.25	0	3,782	0.00%
2021/09/10	2	34.65	2	34.95	34.60	0	3,813	0.00%
2021/09/09	13	33.48	18	34.45	34.70	-5	3,833	-0.13%
2021/09/08	7	33.49	6	33.89	33.30	1	3,841	0.03%
2021/09/07	5	34.47	5	34.23	33.90	0	3,859	0.00%
2021/09/06	7	35.54	22	35.90	35.30	-15	3,856	-0.39%
2021/09/03	29	36.31	39	36.09	36.75	-10	3,907	-0.26%
2021/09/02	20	34.71	35	35.11	34.50	-15	3,781	-0.40%
2021/09/01	3	34.23	9	34.57	34.60	-6	3,741	-0.16%
2021/08/31	0	0.00	0	33.90	33.50	0	3,731	0.00%
2021/08/30	11	33.43	8	34.25	33.35	3	3,745	0.08%
2021/08/27	3	33.70	0	0.00	33.50	3	3,778	0.08%
2021/08/26	17	33.79	14	33.73	33.85	3	3,792	0.08%
2021/08/25	0	0.00	3	34.60	34.05	-3	3,801	-0.08%
2021/08/20	1	31.50	1	31.60	31.75	0	3,839	0.00%
2021/08/19	21	32.66	9	32.62	31.45	12	3,843	0.31%
2021/08/18	9	31.67	9	31.87	34.00	0	3,847	0.00%
2021/08/17	7	34.03	1	34.45	32.60	6	3,909	0.15%
2021/08/16	8	33.75	4	34.00	33.90	4	3,910	0.10%
2021/08/13	1	36.35	1	36.50	35.20	0	3,912	0.00%
2021/08/12	1	36.65	0	0.00	36.90	1	3,913	0.03%
2021/08/11	3	36.93	4	36.51	35.70	-1	3,929	-0.03%
2021/08/10	4	37.73	4	37.89	37.80	0	3,915	0.00%
2021/08/09	3	39.58	4	39.14	38.50	-1	3,918	-0.03%
2021/08/06	7	39.84	41	39.75	39.50	-34	3,904	-0.87%
2021/08/05	39	39.42	6	38.85	39.35	33	3,807	0.87%
2021/08/04	2	37.43	4	37.49	37.10	-2	3,757	-0.05%
2021/08/03	3	37.63	1	37.25	37.70	2	3,778	0.05%
2021/08/02	3	36.83	3	36.65	36.30	0	3,750	0.00%
2021/07/27	0	0.00	6.7	37.61	37.20	-6.7	3,753	-0.18%
2021/07/26	2.1	37.79	35	38.00	38.00	-32.9	3,765	-0.87%
2021/07/23	57	38.38	29	39.62	37.55	28	3,810	0.73%
2021/07/22	113	41.13	116.1	41.39	40.95	-3.1	3,734	-0.08%	大買/大賣/
2021/07/21	40.1	40.35	67	40.48	41.05	-26.9	3,712	-0.72%
2021/07/20	69	39.58	70	39.32	39.95	-1	3,602	-0.03%
2021/07/19	73	38.60	16	38.97	38.80	57	3,468	1.64%
2021/07/16	36	38.13	14	37.69	37.75	22	3,418	0.64%
2021/07/15	31	37.26	29	37.40	37.85	2	3,377	0.06%
2021/07/14	75	37.66	15	37.52	38.00	60	3,355	1.79%
2021/07/13	27	37.46	23	37.14	36.50	4	3,253	0.12%
2021/07/12	4	35.33	20	35.05	35.75	-16	3,080	-0.52%
2021/07/09	3	34.12	9	34.43	34.20	-6	3,053	-0.20%
2021/07/08	8	33.98	0	0.00	34.00	8	3,129	0.26%
2021/07/07	19	33.94	0	0.00	33.85	19	3,176	0.60%
2021/07/06	0	0.00	0	35.70	34.05	0	3,236	0.00%
2021/07/05	2	34.57	20	34.78	35.40	-18	3,324	-0.54%
2021/07/02	13	33.91	2	34.15	34.05	11	3,460	0.32%
2021/07/01	6	34.30	6	35.20	33.85	0	3,497	0.00%
2021/06/30	9	34.08	12	34.50	34.70	-3	3,536	-0.08%
2021/06/29	11	34.59	7	34.55	33.90	4	3,619	0.11%
2021/06/28	3	35.12	4	34.84	34.75	-1	3,620	-0.03%
2021/06/25	36	37.26	28	37.40	35.70	8	3,620	0.22%
2021/06/24	4	36.15	6	36.21	36.55	-2	3,441	-0.06%
2021/06/23	5	36.37	15	35.50	36.90	-10	3,438	-0.29%
2021/06/22	19	35.21	8	34.95	35.15	11	3,378	0.33%
2021/06/21	4	34.83	4	34.58	34.10	0	3,367	0.00%
2021/06/18	8	35.18	8	35.36	35.15	0	3,444	0.00%
2021/06/17	4	35.15	4	35.21	35.25	0	3,810	0.00%
2021/06/16	18	34.39	21	34.87	33.85	-3	4,572	-0.07%
2021/06/15	6	34.80	7	34.49	34.95	-1	5,077	-0.02%
2021/06/11	26	35.17	26	35.29	34.35	0	5,635	0.00%
2021/06/09	5	33.67	1	33.60	33.50	4	5,781	0.07%
2021/06/08	2	32.95	0	0.00	32.65	2	5,816	0.03%
2021/06/07	2	32.78	2	32.90	33.10	0	5,916	0.00%
2021/06/04	1	33.55	1	33.75	32.65	0	5,981	0.00%
2021/06/02	1	33.00	0	0.00	33.45	1	6,369	0.02%
2021/06/01	1	34.70	1	34.30	34.45	0	6,467	0.00%
2021/05/31	9	34.12	8	34.16	34.30	1	6,473	0.02%
2021/05/28	3	34.22	1	34.10	33.95	2	6,479	0.03%
2021/05/27	0	0.00	1	33.45	33.30	-1	6,505	-0.02%
2021/05/26	7	33.56	6	33.48	33.70	1	6,527	0.02%
2021/05/25	13	33.63	14	33.58	33.30	-1	6,530	-0.02%
2021/05/24	3	31.33	5	31.73	32.30	-2	6,481	-0.03%
2021/05/21	6	32.17	7	32.12	31.60	-1	6,525	-0.02%
2021/05/20	7	31.53	5	31.56	30.75	2	6,543	0.03%
2021/05/19	9	30.77	7	30.81	31.40	2	6,565	0.03%
2021/05/18	1	28.40	11	29.51	30.05	-10	6,667	-0.15%
2021/05/17	13	27.67	13	28.59	27.35	0	6,698	0.00%
2021/05/14	11	30.86	13	31.18	29.65	-2	6,671	-0.03%
2021/05/13	29	29.60	30	29.50	30.30	-1	6,655	-0.01%
2021/05/12	28	29.90	26	29.86	29.05	2	6,632	0.03%
2021/05/11	18	31.90	8	32.05	31.30	10	6,573	0.15%
2021/05/10	6	34.94	5	35.35	34.30	1	6,544	0.02%
2021/05/07	7	34.40	62	34.58	35.75	-55	6,603	-0.83%
2021/05/06	21	33.67	14	33.34	33.30	7	6,597	0.11%
2021/05/05	13	35.17	33	35.69	34.30	-20	6,632	-0.30%
2021/05/04	14	34.59	50	34.11	35.45	-36	6,722	-0.54%
2021/05/03	6	37.59	17	37.44	36.45	-11	6,744	-0.16%
2021/04/29	14	40.70	18	40.67	39.50	-4	6,777	-0.06%
2021/04/28	6	40.58	8	40.69	39.75	-2	6,862	-0.03%
2021/04/27	38	41.74	22	41.60	41.80	16	7,299	0.22%
2021/04/26	14	40.46	14	40.49	41.45	0	7,131	0.00%
2021/04/23	15	37.96	12	38.08	38.35	3	7,115	0.04%
2021/04/22	7	37.07	7	37.27	36.60	0	7,092	0.00%
2021/04/19	9	38.29	9	38.42	38.45	0	7,186	0.00%
2021/04/16	12	39.54	24	39.21	39.10	-12	7,155	-0.17%
2021/04/15	278	39.57	23	39.10	39.65	255	7,124	3.58%	大買/鉅額交易
2021/04/14	28	36.86	28	36.93	37.10	0	7,063	0.00%
2021/04/13	21	39.95	18	39.55	38.65	3	6,977	0.04%
2021/04/12	6	39.70	260	39.31	39.30	-254	6,916	-3.67%	大賣/鉅額交易
2021/04/09	104	41.33	109	41.40	40.80	-5	6,855	-0.07%	大買/大賣/
2021/04/08	7	44.26	24	42.62	42.85	-17	6,741	-0.25%
2021/04/06	2	45.10	3	43.57	43.70	-1	6,529	-0.02%
2021/04/01	4	44.08	14.1	44.63	44.45	-10.1	6,524	-0.16%
2021/03/31	20	41.81	5	41.74	41.50	15	6,428	0.23%
2021/03/30	0	0.00	5	41.30	42.10	-5	6,411	-0.08%
2021/03/29	0	0.00	7	40.89	40.90	-7	6,377	-0.11%
2021/03/26	2	39.08	2	38.90	41.10	0	6,344	0.00%
2021/03/25	4	38.74	3	38.25	38.25	1	6,303	0.02%
2021/03/24	1	39.25	2.4	38.97	39.00	-1.4	6,304	-0.02%
2021/03/23	1.1	37.82	0	0.00	38.20	1.1	6,287	0.02%
2021/03/22	118	43.04	36	42.87	40.30	82	6,236	1.31%	大買/
2021/03/19	135	42.82	139	42.50	43.00	-4	5,862	-0.07%	大買/大賣/
2021/03/18	168	39.34	144	39.07	40.90	24	5,094	0.47%	大買/大賣/
2021/03/17	357	36.89	299	36.33	37.20	58	4,571	1.27%	大買/大賣/
2021/03/16	34	33.39	43	33.78	34.75	-9	4,003	-0.22%
2021/03/15	29	30.26	69.1	31.20	31.60	-40.1	3,860	-1.04%
2021/03/12	23	28.95	22	29.19	28.75	1	3,759	0.03%
2021/03/11	31	29.73	33	28.66	29.30	-2	3,846	-0.05%
2021/03/10	29	28.06	29	28.18	28.80	0	3,832	0.00%
2021/03/09	15.1	31.68	72	32.93	28.20	-56.9	3,762	-1.51%
2021/03/08	73	30.42	33	29.82	30.80	40	3,425	1.17%
2021/03/05	27	28.83	28	28.75	28.00	-1	3,334	-0.03%
2021/03/04	4	28.09	4	27.96	27.60	0	3,243	0.00%
2021/03/03	2	27.15	2	27.25	27.75	0	3,218	0.00%
2021/03/02	25	27.63	22	28.08	27.40	3	3,196	0.09%
2021/02/26	1	27.75	1	27.85	27.90	0	3,160	0.00%
2021/02/25	0	0.00	1	27.30	27.20	-1	3,197	-0.03%
2021/02/24	3	28.03	2	27.93	27.65	1	3,345	0.03%
2021/02/23	7	28.17	11	28.38	28.35	-4	3,318	-0.12%
2021/02/22	42	27.93	37	28.31	27.90	5	3,256	0.15%
2021/02/19	6	27.76	13	27.57	27.80	-7	3,211	-0.22%
2021/02/18	47	27.64	38	27.40	27.80	9	3,165	0.28%
2021/02/17	16	26.19	16	25.30	26.60	0	3,029	0.00%
2021/02/03	0	0.00	2	25.33	24.80	-2	2,945	-0.07%
2021/02/02	2	24.65	2	24.70	24.70	0	2,922	0.00%
2021/02/01	9	24.95	9	25.00	24.60	0	2,911	0.00%
2021/01/29	21	26.21	21	26.24	25.25	0	2,884	0.00%
2021/01/28	4	25.55	4	25.40	25.10	0	2,797	0.00%
2021/01/27	18	26.36	17	25.96	26.20	1	2,769	0.04%
2021/01/26	16	25.40	19	25.27	25.95	-3	2,778	-0.11%
2021/01/25	14	25.53	14	25.51	25.10	0	2,664	0.00%
2021/01/22	126	26.80	22	26.54	26.45	104	2,591	4.01%	大買/鉅額交易
2021/01/21	73	27.61	76.2	27.21	26.60	-3.2	2,506	-0.13%
2021/01/20	161	29.01	194	29.07	28.55	-33	2,332	-1.42%	大買/大賣/
2021/01/19	55	27.50	0	0.00	27.50	55	1,821	3.02%
2021/01/18	7	24.04	14	24.18	25.00	-7	1,760	-0.40%
2021/01/15	6	22.90	6	23.00	22.75	0	1,631	0.00%
2021/01/14	4	23.61	4	23.96	23.60	0	1,615	0.00%
2021/01/13	8	23.68	3	23.55	23.70	5	1,635	0.31%
2021/01/12	25	23.86	25	23.80	23.10	0	1,583	0.00%
2021/01/11	1	23.15	1	23.25	22.95	0	1,466	0.00%
2021/01/08	1	22.90	1	23.00	22.70	0	1,457	0.00%
2021/01/07	1	22.50	1	22.60	22.25	0	1,446	0.00%
2021/01/05	0	0.00	0	23.28	22.95	0	1,446	0.00%
2021/01/04	0	22.90	0	23.30	23.25	0	1,473	0.00%
2020/12/31	1	23.04	2	23.10	23.05	-1	1,504	-0.07%
2020/12/30	0	22.90	0	0.00	23.25	0	1,512	0.00%
2020/12/29	23	22.92	23	23.28	22.90	0	1,501	0.00%
2020/12/28	28	23.69	25	23.47	23.30	3	1,482	0.20%
2020/12/18	0	0.00	3.2	23.20	23.10	-3.2	1,373	-0.23%
2020/12/17	20	23.78	23	23.97	23.80	-3	1,351	-0.22%
2020/12/16	0	23.05	0	0.00	24.50	0	1,328	0.00%
2020/12/15	0	0.00	2	23.50	22.85	-2	1,265	-0.16%
2020/12/14	5	24.27	7	24.20	24.20	-2	1,241	-0.16%
2020/12/07	2	24.53	1	25.55	24.25	1	1,127	0.09%
2020/12/04	4	24.90	0	0.00	24.55	4	982	0.41%
2020/12/03	0	0.00	5	23.25	23.15	-5	884	-0.57%
2020/11/30	0	0.00	0.1	24.20	23.30	-0.1	852	-0.01%
2020/11/27	0	0.00	1	23.30	23.30	-1	824	-0.12%
2020/11/26	5	23.05	0	23.25	23.00	5	815	0.61%
2020/11/25	1	22.85	5	23.15	22.70	-4	805	-0.50%
2020/11/24	1	23.20	20	23.32	22.90	-19	789	-2.41%
2020/11/23	25.1	23.93	1	21.80	24.00	24.1	718	3.35%
2020/11/20	1	22.10	0	0.00	21.85	1	545	0.18%
2020/11/16	0	19.35	0	0.00	20.90	0	545	0.00%
2020/11/03	0	0.00	1	21.55	21.45	-1	648	-0.15%
2020/10/21	5	22.80	15	22.68	22.65	-10	582	-1.72%
2020/10/16	3	21.48	2	21.53	21.60	1	565	0.18%
2020/10/15	0	0.00	6	22.05	22.00	-6	579	-1.04%
2020/10/14	0	0.00	3	22.13	22.10	-3	612	-0.49%
2020/09/29	0	0.00	6	19.15	19.15	-6	605	-0.99%
2020/09/23	0	0.00	11	19.76	19.75	-11	722	-1.52%
2020/09/21	0	0.00	1	19.90	19.95	-1	725	-0.14%
2020/09/16	0	0.00	2	20.40	20.40	-2	814	-0.25%
2020/09/09	0	0.00	1	20.25	20.45	-1	839	-0.12%
2020/09/02	0	0.00	1	20.85	20.75	-1	871	-0.11%
2020/09/01	0	0.00	6.1	20.30	20.35	-6.1	887	-0.69%
2020/08/24	0	0.00	2	19.70	19.50	-2	985	-0.20%
2020/08/21	0	0.00	3	19.45	19.45	-3	987	-0.30%
2020/08/14	0	0.00	33	20.07	20.15	-33	968	-3.41%
2020/08/13	0	0.00	24	19.85	19.80	-24	987	-2.43%
2020/08/12	0	0.00	5	20.06	20.10	-5	991	-0.50%
2020/08/11	10	22.30	0	0.00	21.40	10	986	1.01%
2020/08/10	0	0.00	10	21.80	21.80	-10	914	-1.09%
2020/07/29	0	0.00	10	20.77	20.95	-10	923	-1.08%
2020/07/24	0	0.00	1	22.70	22.65	-1	889	-0.11%
2020/07/21	12	23.30	12	23.63	23.30	0	858	0.00%
2020/07/09	0	0.00	7	23.65	24.25	-7	765	-0.91%
2020/07/07	3	23.00	3	23.15	23.00	0	701	0.00%
2020/07/06	4	23.20	0	0.00	24.00	4	657	0.61%
2020/06/23	8	22.17	1	21.65	21.35	7	560	1.25%
2020/05/12	0	0.00	11	18.01	18.10	-11	463	-2.37%
2020/05/11	11	18.17	0	0.00	18.10	11	471	2.33%
2020/05/08	6	17.95	0	0.00	17.25	6	462	1.30%
2020/05/07	0	0.00	2	17.15	17.80	-2	460	-0.43%
2020/03/20	2	15.05	0	0.00	15.00	2	856	0.23%
2020/03/19	0	0.00	3	14.30	14.25	-3	850	-0.35%
2020/03/17	1	15.95	10	15.61	15.90	-9	833	-1.08%
2020/03/16	0	0.00	4	16.65	16.00	-4	827	-0.48%
2020/03/10	0	0.00	3	18.55	18.75	-3	788	-0.38%
2020/03/06	3	19.75	0	0.00	19.90	3	762	0.39%
2020/02/27	3	18.15	0	0.00	18.05	3	690	0.43%
2020/02/26	0	0.00	3	18.80	18.90	-3	678	-0.44%
2020/02/17	0	0.00	21.2	18.00	17.95	-21.2	635	-3.34%
2020/02/05	0	0.00	6	17.85	17.85	-6	591	-1.02%
2020/02/03	3	17.35	0	0.00	17.40	3	586	0.51%
2020/01/20	3	20.12	0	0.00	19.90	3	550	0.54%
2020/01/16	0	0.00	1	19.60	19.60	-1	517	-0.19%
2020/01/14	0	0.00	1	20.50	19.95	-1	494	-0.20%
2020/01/13	10	19.88	2	19.80	20.25	8	478	1.67%
2020/01/10	37	20.35	32	20.84	20.30	5	456	1.10%
2020/01/09	1	20.50	15	20.33	20.50	-14	380	-3.68%
2020/01/08	7	19.06	0	0.00	18.65	7	314	2.22%
2020/01/07	1	18.40	0	0.00	19.00	1	306	0.33%
2019/12/26	6	18.53	0	0.00	18.45	6	291	2.06%
2019/12/25	0	0.00	1	18.45	18.90	-1	287	-0.35%
2019/12/20	4	18.95	2	19.35	19.00	2	263	0.76%
2019/12/19	0	0.00	2	18.50	18.80	-2	177	-1.13%
2019/12/09	0	0.00	2	17.60	17.45	-2	128	-1.56%
2019/11/28	0	0.00	2	16.95	17.00	-2	119	-1.68%
2019/11/12	2	16.60	0	0.00	16.65	2	118	1.68%
2019/10/14	1	17.10	0	0.00	17.15	1	171	0.58%
2019/10/07	0	0.00	1	17.35	17.25	-1	172	-0.58%
2019/09/24	0	0.00	1	17.60	17.50	-1	166	-0.60%
2019/09/17	1	16.85	0	0.00	16.85	1	161	0.62%
2019/09/03	0	0.00	2	17.10	17.10	-2	158	-1.26%
2019/08/16	1	16.50	0	0.00	16.50	1	154	0.65%
2019/07/04	1	18.00	0	0.00	18.15	1	133	0.75%
2019/05/09	0	0.00	5	18.55	18.30	-5	281	-1.78%
2019/05/07	1	18.80	4	18.83	18.80	-3	283	-1.06%
2019/05/03	1	19.15	0	0.00	19.10	1	290	0.34%
2019/04/29	0	0.00	1	19.05	19.05	-1	365	-0.27%
2019/04/25	0	0.00	2	19.78	19.65	-2	358	-0.56%
2019/04/17	0	0.00	1	19.25	19.50	-1	328	-0.30%
2019/04/02	2	19.33	0	0.00	19.25	2	317	0.63%
2019/03/25	2	19.45	0	0.00	19.40	2	346	0.58%
2019/03/22	0	0.00	3	20.73	20.20	-3	345	-0.87%
2019/03/21	3	20.37	3	20.40	20.90	0	360	0.00%
2019/03/20	0	0.00	1	19.40	19.30	-1	304	-0.33%
2019/03/07	1	18.85	0	0.00	18.75	1	319	0.31%
2019/03/04	2	19.10	0	0.00	19.20	2	344	0.58%
2019/02/18	1	18.90	0	0.00	18.95	1	338	0.30%
2019/02/13	1	19.35	0	0.00	19.00	1	337	0.30%
2019/02/12	0	0.00	2	19.50	19.35	-2	335	-0.60%
2019/01/23	5	19.55	1	19.40	19.45	4	330	1.21%
2019/01/22	1	19.90	1	19.75	19.65	0	325	0.00%
2019/01/14	0	0.00	3	17.95	18.15	-3	257	-1.17%
2019/01/09	1	18.50	0	0.00	18.35	1	259	0.39%
2019/01/02	2	18.50	2	18.30	18.05	0	278	0.00%
2018/12/21	0	0.00	3	18.55	18.70	-3	274	-1.09%
2018/12/19	1	19.00	4	18.70	18.55	-3	269	-1.11%
2018/12/18	0	0.00	1	18.25	18.50	-1	244	-0.41%
2018/12/17	3	18.63	0	0.00	18.50	3	240	1.25%
2018/12/13	6	17.20	0	0.00	18.60	6	211	2.84%
2018/12/12	2	17.15	1	17.10	17.40	1	203	0.49%
2018/11/29	0	0.00	1	17.00	16.90	-1	180	-0.56%
2018/11/28	1	17.05	1	17.15	17.25	0	175	0.00%
2018/11/08	1	15.95	0	0.00	16.10	1	157	0.63%
2018/10/24	0	0.00	2	15.30	15.30	-2	145	-1.38%
2018/08/21	3	20.40	0	0.00	20.20	3	622	0.48%
2018/08/20	4	20.39	0	0.00	20.20	4	623	0.64%
2018/08/16	0	0.00	1	20.50	20.50	-1	626	-0.16%
2018/08/15	1	21.35	0	0.00	20.90	1	628	0.16%
2018/08/13	0	0.00	2	21.20	21.15	-2	662	-0.30%
2018/08/03	2	21.90	0	0.00	22.00	2	670	0.30%
2018/07/23	7	22.66	0	0.00	22.60	7	679	1.03%
2018/07/02	8	23.73	8	23.53	23.50	0	674	0.00%
2018/06/21	0	0.00	1	23.35	23.20	-1	622	-0.16%
2018/06/20	0	0.00	2	24.18	24.00	-2	619	-0.32%
2018/06/19	5	25.47	4	25.14	25.10	1	596	0.17%
2018/06/15	1	24.20	0	0.00	24.60	1	521	0.19%
2018/06/14	0	0.00	1	23.85	23.70	-1	488	-0.20%
2018/06/13	1	24.40	0	0.00	24.05	1	484	0.21%
2018/06/12	0	0.00	1	23.35	23.30	-1	439	-0.23%
2018/06/11	0	0.00	1	23.45	23.35	-1	438	-0.23%
2018/06/08	4	23.90	4	23.80	23.75	0	431	0.00%
2018/06/05	0	0.00	1	23.60	23.25	-1	399	-0.25%
2018/06/01	0	0.00	2	23.95	23.40	-2	425	-0.47%
2018/05/24	0	0.00	2	22.60	22.80	-2	362	-0.55%
2018/05/23	0	0.00	1	22.70	22.65	-1	363	-0.28%
2018/05/22	6	23.05	3	23.25	22.95	3	362	0.83%
2018/05/21	0	0.00	1	22.90	22.75	-1	337	-0.30%
2018/05/14	1	22.10	0	0.00	22.15	1	363	0.27%
2018/04/25	0	0.00	5	22.65	22.65	-5	479	-1.04%
2018/04/23	2	22.75	1	23.45	22.75	1	492	0.20%
2018/04/18	0	0.00	5	22.50	22.30	-5	483	-1.03%
2018/04/11	1	22.55	0	0.00	22.70	1	528	0.19%
2018/04/02	0	0.00	1	23.10	23.05	-1	679	-0.15%
2018/03/31	1	22.70	0	0.00	22.75	1	688	0.15%
2018/03/23	3	22.50	0	0.00	22.80	3	895	0.33%
2018/03/21	1	23.30	0	0.00	23.30	1	1,189	0.08%
2018/03/08	0	0.00	1	24.20	23.85	-1	1,330	-0.08%
2018/03/06	0	0.00	5	22.90	22.90	-5	1,315	-0.38%
2018/02/21	3	23.00	0	0.00	23.20	3	1,556	0.19%
2018/02/07	1	23.45	0	0.00	23.35	1	1,564	0.06%
2018/02/06	0	0.00	14	22.73	22.80	-14	1,562	-0.90%
2018/02/05	2	24.55	0	0.00	24.80	2	1,544	0.13%
2018/02/01	1	25.55	0	0.00	25.35	1	1,568	0.06%
2018/01/31	9	25.78	0	0.00	25.55	9	1,571	0.57%
2018/01/30	0	0.00	6	26.00	25.35	-6	1,568	-0.38%
2018/01/29	8	26.21	1	26.10	26.10	7	1,562	0.45%
2018/01/24	1	24.90	10	24.45	24.70	-9	1,617	-0.56%
2018/01/23	1	25.15	0	0.00	25.05	1	1,728	0.06%
2018/01/22	0	0.00	1	25.85	25.75	-1	1,875	-0.05%
2018/01/19	1	25.30	0	0.00	25.30	1	1,881	0.05%
2018/01/17	0	0.00	26	25.84	25.85	-26	1,878	-1.38%
2018/01/16	0	0.00	50	25.40	25.35	-50	1,868	-2.68%
2018/01/15	1	25.25	0	0.00	25.35	1	1,866	0.05%
2018/01/10	17	25.44	2	25.70	25.85	15	1,852	0.81%
2018/01/09	10	25.55	0	0.00	25.50	10	1,849	0.54%
2018/01/08	0	0.00	10	26.00	25.90	-10	1,853	-0.54%
2018/01/05	0	0.00	50	26.25	26.25	-50	1,848	-2.70%
2018/01/03	2	27.10	10	26.87	27.15	-8	1,801	-0.44%
2018/01/02	9	27.24	1	27.65	27.00	8	1,781	0.45%