正隆 (1904)-元大-竹科券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
19.50
漲跌
▼0.05
漲幅
-0.26%
成交量
1,360張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正隆 (1904)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/12/17	0.7	19.64	0	19.60	19.50	0.7	1,395	0.05%
2024/12/16	1.1	19.56	6	19.65	19.55	-4.9	1,397	-0.35%
2024/12/12	0	20.50	0	0.00	20.30	0	1,366	0.00%
2024/12/11	3	20.60	0	0.00	20.45	3	1,362	0.22%
2024/12/09	1	21.00	3	21.00	21.00	-2	1,334	-0.15%
2024/12/02	10	21.70	0	0.00	21.70	10	1,348	0.74%
2024/11/27	0	0.00	0	22.35	22.05	0	1,333	0.00%
2024/11/26	1	22.45	4	22.45	22.45	-3	1,329	-0.23%
2024/11/25	0	0.00	0	22.25	22.40	0	1,328	0.00%
2024/11/21	0	22.20	0	0.00	22.20	0	1,330	0.00%
2024/11/13	1	22.00	0	0.00	22.20	1	1,355	0.07%
2024/11/12	2	22.95	0	0.00	22.85	2	1,303	0.15%
2024/11/11	1	23.35	0.1	23.60	23.45	0.9	1,274	0.07%
2024/11/07	0	0.00	3	24.00	24.00	-3	1,258	-0.24%
2024/11/05	1	23.90	0	0.00	23.90	1	1,267	0.08%
2024/10/30	2	23.85	0	0.00	23.80	2	1,336	0.15%
2024/10/29	1	23.85	0	0.00	23.85	1	1,345	0.07%
2024/10/25	0	0.00	0.1	24.25	24.20	-0.1	1,341	-0.01%
2024/10/24	0	24.30	0	0.00	24.15	0	1,344	0.00%
2024/10/22	0	0.00	1	24.25	24.30	-1	1,355	-0.07%
2024/10/21	5	24.25	0	0.00	24.25	5	1,388	0.36%
2024/10/18	1	24.40	0	0.00	24.35	1	1,404	0.07%
2024/10/17	0	0.00	1	24.30	24.15	-1	1,421	-0.07%
2024/10/16	0.1	24.10	0	0.00	24.10	0.1	1,423	0.01%
2024/10/15	0	24.35	0	0.00	24.55	0	1,410	0.00%
2024/10/11	1	23.90	0	0.00	23.95	1	1,390	0.07%
2024/10/01	0.2	24.45	0	0.00	24.45	0.2	1,324	0.01%
2024/09/30	0	0.00	1	24.75	24.65	-1	1,294	-0.08%
2024/09/27	0	0.00	2	24.75	24.85	-2	1,255	-0.16%
2024/09/26	1.1	24.50	0	0.00	24.35	1.1	1,212	0.09%
2024/09/25	0	0.00	5	24.28	24.35	-5	1,199	-0.42%
2024/09/20	1	24.25	1	24.20	24.45	0	1,199	0.00%
2024/09/16	1	24.20	0	0.00	24.20	1	1,187	0.08%
2024/09/11	1	23.50	0	0.00	23.55	1	1,153	0.09%
2024/09/10	0.1	23.95	0	0.00	23.85	0.1	1,136	0.01%
2024/09/09	1.1	23.71	0	0.00	23.90	1.1	1,133	0.10%
2024/09/06	1	24.20	0	0.00	24.30	1	1,118	0.09%
2024/09/05	0	0.00	3	24.30	24.35	-3	1,107	-0.27%
2024/09/04	5.1	24.57	0	0.00	24.10	5.1	1,093	0.47%
2024/09/03	1	25.60	0	0.00	25.70	1	1,031	0.10%
2024/08/29	1	25.55	0	0.00	25.60	1	1,034	0.10%
2024/08/28	1	25.65	0	0.00	25.70	1	1,033	0.10%
2024/08/27	0.1	25.95	0	0.00	25.90	0.1	1,040	0.00%
2024/08/23	0	25.95	0	0.00	25.70	0	1,038	0.00%
2024/08/22	0	0.00	1	25.75	25.95	-1	1,041	-0.10%
2024/08/21	1	25.65	0	0.00	25.85	1	1,042	0.10%
2024/08/20	1.2	25.63	0	0.00	25.70	1.2	1,042	0.12%
2024/08/15	0.1	26.20	0	0.00	26.10	0.1	1,018	0.01%
2024/08/14	0	0.00	0	26.00	26.00	0	1,019	0.00%
2024/08/13	1	25.90	0	0.00	25.80	1	1,020	0.10%
2024/08/12	1	25.70	0	0.00	25.70	1	1,024	0.10%
2024/08/09	0	0.00	0	25.10	25.05	0	1,028	0.00%
2024/08/07	0.1	24.90	0	0.00	25.05	0.1	1,011	0.01%
2024/08/06	1	23.75	0	0.00	24.15	1	1,005	0.10%
2024/08/05	5	23.97	0	0.00	23.75	5	982	0.51%
2024/08/01	0	0.00	0	26.50	26.60	0	926	0.00%
2024/07/31	0.1	26.50	0	0.00	26.30	0.1	915	0.01%
2024/07/30	0	0.00	2	26.42	26.50	-2	913	-0.22%
2024/07/29	2	26.75	2	26.80	26.65	0	903	0.00%
2024/07/26	1	26.55	0	0.00	26.60	1	901	0.11%
2024/07/23	0	27.05	7	27.06	27.10	-7	903	-0.77%
2024/07/22	3	26.67	0	26.80	26.75	3	895	0.33%
2024/07/18	1	27.70	0	0.00	28.10	1	848	0.12%
2024/07/17	0.2	27.85	1	27.85	27.80	-0.8	848	-0.09%
2024/07/16	1	28.20	0	0.00	28.00	1	847	0.12%
2024/07/15	0	28.40	0	0.00	28.15	0	848	0.00%
2024/07/11	0	0.00	0.2	28.43	28.30	-0.2	834	-0.02%
2024/07/10	0	0.00	1	28.40	28.45	-1	846	-0.12%
2024/07/09	0	0.00	3	28.70	28.70	-3	819	-0.37%
2024/07/05	1	28.80	0	0.00	28.85	1	810	0.12%
2024/07/04	1	28.75	0	0.00	28.85	1	816	0.12%
2024/06/28	0	0.00	0.3	28.65	28.55	-0.3	876	-0.03%
2024/06/27	1	28.75	0	0.00	28.60	1	872	0.11%
2024/06/21	0	29.10	0	0.00	29.10	0	896	0.00%
2024/06/20	2	29.00	2	29.07	29.10	0	885	0.00%
2024/06/19	0.1	29.00	0	28.95	29.00	0.1	879	0.01%
2024/06/18	1	29.05	1	29.00	29.05	0	882	0.00%
2024/06/14	0	28.80	13	28.76	28.80	-13	888	-1.46%
2024/06/13	1	28.70	0	0.00	28.70	1	887	0.11%
2024/06/12	0	0.00	10.2	28.80	28.85	-10.2	888	-1.15%
2024/06/07	0	0.00	20	28.83	28.85	-20	893	-2.24%
2024/06/03	0	0.00	1.4	28.99	28.95	-1.4	904	-0.15%
2024/05/28	0	0.00	0	28.80	28.85	0	910	0.00%
2024/05/27	0	0.00	0.1	28.75	28.70	-0.1	904	-0.01%
2024/05/23	0	0.00	6	28.85	28.80	-6	894	-0.67%
2024/05/22	0.1	28.95	0	0.00	28.85	0.1	889	0.01%
2024/05/21	1	29.00	0	29.00	28.85	1	886	0.11%
2024/05/20	1	29.05	0	0.00	29.10	1	881	0.11%
2024/05/17	0.2	28.95	1	28.90	29.00	-0.8	882	-0.09%
2024/05/16	0	0.00	0	28.95	28.95	0	886	0.00%
2024/05/15	0.1	28.85	0	0.00	28.85	0.1	886	0.01%
2024/05/09	0	0.00	0	29.05	28.95	0	893	0.00%
2024/05/03	0	29.30	0	0.00	29.10	0	897	0.00%
2024/04/29	0	29.25	9	29.35	29.40	-9	890	-1.01%
2024/04/25	1	29.15	1	29.05	29.00	0	871	0.00%
2024/04/19	1	28.60	0	0.00	28.20	1	844	0.12%
2024/04/16	3	28.45	0	0.00	28.35	3	821	0.37%
2024/04/15	0	0.00	0	29.15	29.00	0	789	0.00%
2024/04/12	5	29.00	0	0.00	28.95	5	787	0.63%
2024/04/11	2	29.15	0	0.00	29.05	2	784	0.25%
2024/04/09	0	0.00	3	29.10	29.20	-3	769	-0.39%
2024/04/03	0	29.05	0	28.95	28.85	0	783	0.00%
2024/04/02	0	29.00	1	29.00	28.80	-1	773	-0.13%
2024/03/29	0.1	29.02	0	0.00	29.00	0.1	714	0.01%
2024/03/27	0	29.15	0	0.00	29.25	0	700	0.00%
2024/03/26	0	29.05	1	29.00	29.00	-1	691	-0.14%
2024/03/25	1	29.05	1	29.05	29.10	0	693	0.00%
2024/03/22	1	29.20	0	29.20	29.10	1	695	0.14%
2024/03/21	0	29.15	0	0.00	29.25	0	735	0.00%
2024/03/20	0	29.03	0	0.00	28.95	0	752	0.00%
2024/03/19	2	28.90	0	0.00	28.95	2	756	0.26%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/15	0.2	28.89	0	0.00	28.75	0.2	765	0.02%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/12	1	28.80	0	0.00	28.80	1	752	0.13%
2024/03/11	0.1	28.55	0	0.00	28.55	0.1	750	0.01%
2024/03/08	0	28.54	8	28.43	28.55	-8	750	-1.06%
2024/03/06	1.1	28.86	0	0.00	28.85	1.1	761	0.14%
2024/03/05	0	29.00	0	0.00	28.85	0	763	0.00%
2024/03/04	0.1	29.20	0.5	29.35	29.05	-0.4	760	-0.05%
2024/03/01	1	28.90	0	0.00	29.00	1	753	0.13%
2024/02/29	0	0.00	0.9	29.04	29.00	-0.9	756	-0.12%
2024/02/23	0	29.20	0	0.00	28.95	0	765	0.01%
2024/02/22	0.1	29.25	0	29.40	29.15	0.1	768	0.01%
2024/02/21	10	29.15	0	0.00	29.20	10	770	1.30%
2024/02/19	0.3	29.25	0	0.00	29.35	0.3	788	0.03%
2024/02/02	1.1	28.86	0	0.00	28.85	1.1	818	0.13%
2024/01/31	0	0.00	0	28.95	28.85	0	813	0.00%
2024/01/29	0	29.05	0	0.00	29.05	0	814	0.00%
2024/01/25	0.1	29.10	0	0.00	28.95	0.1	819	0.01%
2024/01/23	0.5	28.95	0	0.00	28.80	0.5	824	0.06%
2024/01/22	0	28.90	0	0.00	28.75	0	824	0.00%
2024/01/19	0	28.80	0	0.00	28.65	0	823	0.00%
2024/01/16	1	28.96	0	0.00	28.95	1	820	0.13%
2024/01/12	0	0.00	1	29.10	29.30	-1	826	-0.12%
2024/01/11	0	29.30	0	0.00	29.25	0	843	0.00%
2024/01/10	0	0.00	2	29.05	29.10	-2	922	-0.22%
2024/01/08	1	29.50	2	29.53	29.40	-1	993	-0.10%
2024/01/05	0	0.00	2	29.35	29.40	-2	1,031	-0.19%
2024/01/03	1	29.30	0	0.00	29.25	1	1,064	0.09%
2024/01/02	0	0.00	0	29.55	29.35	0	1,076	0.00%
2023/12/26	0.1	29.70	0	0.00	29.70	0.1	1,080	0.00%
2023/12/22	0	0.00	2	29.85	29.80	-2	1,140	-0.18%
2023/12/21	2	30.05	0	0.00	29.95	2	1,152	0.17%
2023/12/19	3	29.87	0	0.00	29.70	3	1,173	0.26%
2023/12/18	10.3	30.54	5	30.30	30.25	5.3	1,193	0.44%
2023/12/15	2	30.15	13	30.16	30.10	-11	1,167	-0.94%
2023/12/13	0	29.45	0	0.00	29.30	0	1,165	0.00%
2023/12/11	1	30.10	1	30.05	30.15	0	1,184	0.00%
2023/12/07	2	30.05	2	30.00	29.95	0	1,228	0.00%
2023/12/06	0	29.98	0	30.00	30.05	0	1,251	0.00%
2023/12/05	0	29.85	0	0.00	29.95	0	1,256	0.00%
2023/12/04	6	30.10	11.2	30.09	30.10	-5.2	1,259	-0.41%
2023/11/30	0	29.80	0	0.00	29.75	0	1,250	0.00%
2023/11/28	11	29.80	0	0.00	29.60	11	1,294	0.85%
2023/11/24	1	29.60	1	29.65	29.60	0	1,374	0.00%
2023/11/21	0	0.00	1	29.75	29.85	-1	1,471	-0.07%
2023/11/17	0	0.00	2	29.88	29.80	-2	1,530	-0.13%
2023/11/16	5	29.45	1	29.60	29.55	4	1,543	0.26%
2023/11/15	2	29.50	0	0.00	29.70	2	1,549	0.13%
2023/11/07	0	0.00	1	28.75	28.90	-1	1,731	-0.06%
2023/11/03	0	0.00	1	28.60	28.60	-1	1,894	-0.05%
2023/10/25	0	28.90	0	0.00	28.65	0	2,870	0.00%
2023/10/23	0	0.00	1	28.70	28.70	-1	3,337	-0.03%
2023/10/19	1	28.50	0	0.00	28.40	1	3,462	0.03%
2023/10/16	13	28.94	12	28.70	28.65	1	3,463	0.03%
2023/10/13	1	28.40	0.1	29.00	28.50	0.9	3,441	0.03%
2023/10/04	0	0.00	1	28.40	28.40	-1	3,529	-0.03%
2023/10/02	1	28.35	0	0.00	28.40	1	3,636	0.03%
2023/09/28	0	0.00	41	28.79	28.65	-41	3,764	-1.09%
2023/09/27	0	28.50	0.1	28.50	28.50	-0.1	3,785	0.00%
2023/09/25	0.1	28.65	0	0.00	28.60	0.1	3,952	0.00%
2023/09/22	4	28.10	4	28.25	28.30	0	4,009	0.00%
2023/09/21	0	0.00	2	28.05	28.10	-2	4,143	-0.05%
2023/09/20	1	28.40	0	0.00	28.40	1	4,184	0.02%
2023/09/19	1.7	28.34	0	0.00	28.40	1.7	4,374	0.04%
2023/09/18	1	28.35	0.2	28.45	28.45	0.8	4,875	0.02%
2023/09/14	1	28.50	2	28.45	28.40	-1	4,951	-0.02%
2023/09/13	2	28.45	0	0.00	28.45	2	4,960	0.04%
2023/09/12	11	28.05	10	28.25	28.25	1	4,996	0.02%
2023/09/11	2.2	27.88	0	0.00	28.00	2.2	5,018	0.04%
2023/09/08	2	28.05	0	0.00	28.05	2	5,045	0.04%
2023/09/06	0	0.00	1	28.20	28.15	-1	5,151	-0.02%
2023/09/05	2	28.63	0	0.00	28.50	2	5,189	0.04%
2023/09/04	0.5	28.60	0	0.00	28.70	0.5	5,251	0.01%
2023/09/01	1	28.55	0	0.00	28.55	1	5,273	0.02%
2023/08/31	24.1	28.35	21	28.69	28.55	3.1	5,389	0.06%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/29	0.1	27.90	0	0.00	27.85	0.1	5,593	0.00%
2023/08/28	0.1	27.70	0	0.00	27.50	0.1	5,850	0.00%
2023/08/24	0.1	28.05	0	0.00	27.85	0.1	5,797	0.00%
2023/08/23	6	27.96	1	28.00	28.10	5	5,797	0.09%
2023/08/21	0	28.60	0	0.00	28.45	0	5,812	0.00%
2023/08/18	2	28.33	1	28.60	28.35	1	5,850	0.02%
2023/08/16	0	28.95	0	0.00	28.90	0	5,938	0.00%
2023/08/15	2.1	29.16	0	0.00	29.10	2.1	5,950	0.04%
2023/08/14	1.1	29.03	0	0.00	29.00	1.1	6,008	0.02%
2023/08/11	6.1	29.90	8	29.90	30.00	-1.9	6,008	-0.03%
2023/08/10	9.5	31.06	8	31.10	30.45	1.5	5,968	0.03%
2023/08/09	4	32.40	0	0.00	32.45	4	5,861	0.07%
2023/08/08	5.1	32.80	15	33.05	32.70	-9.9	5,843	-0.17%
2023/08/07	17	33.64	17	33.41	33.45	0	5,843	0.00%
2023/08/04	5	34.35	26	34.39	34.40	-21	5,757	-0.36%
2023/08/02	3	34.43	1	35.05	34.00	2	5,938	0.03%
2023/08/01	3.1	34.00	9	34.03	33.90	-5.9	5,847	-0.10%
2023/07/31	5	34.55	3	34.58	34.55	2	5,939	0.03%
2023/07/28	18.1	34.63	385	34.02	34.10	-366.9	6,126	-5.99%	大賣/鉅額交易
2023/07/27	795	34.75	417	35.00	35.00	378	5,983	6.32%	大買/大賣/鉅額交易
2023/07/26	2	33.25	1	33.15	33.15	1	5,634	0.02%
2023/07/25	2	32.93	143	32.61	32.70	-141	5,643	-2.50%	大賣/鉅額交易
2023/07/24	150	32.96	472	33.06	32.75	-322	5,693	-5.66%	大買/大賣/鉅額交易
2023/07/21	15.1	32.62	29	33.05	32.25	-13.9	5,906	-0.24%
2023/07/20	523	32.80	23	32.58	32.80	500	6,338	7.89%	大買/鉅額交易
2023/07/19	0	32.45	8	31.85	31.90	-8	6,847	-0.12%
2023/07/18	1	32.20	3	32.25	32.05	-2	7,263	-0.03%
2023/07/17	0	32.45	240	32.67	32.75	-240	7,430	-3.23%	大賣/鉅額交易
2023/07/14	3	32.48	0	32.45	32.40	3	7,402	0.04%
2023/07/13	10	32.45	17	32.04	31.90	-7	7,373	-0.09%
2023/07/12	2.1	32.65	0	0.00	32.55	2.1	7,311	0.03%
2023/07/11	1	32.70	0	0.00	32.80	1	7,286	0.01%
2023/07/10	3	32.67	0	0.00	32.80	3	7,266	0.04%
2023/07/07	11	33.02	11.1	33.44	33.30	-0.1	7,228	0.00%
2023/07/06	2	34.13	158.2	34.53	34.00	-156.2	7,151	-2.18%	大賣/鉅額交易
2023/07/05	6	34.11	15	34.32	34.05	-9	7,034	-0.13%
2023/07/04	12	33.73	10	34.00	33.80	2	6,972	0.03%
2023/07/03	183	34.45	5	34.51	34.20	178	6,895	2.58%	大買/鉅額交易
2023/06/30	116	34.24	4.2	34.17	34.05	111.8	6,789	1.65%	大買/鉅額交易
2023/06/29	166	34.19	51	34.29	34.25	115	6,717	1.71%	大買/鉅額交易
2023/06/28	24.3	33.57	23.6	33.27	33.15	0.7	6,563	0.01%
2023/06/27	10.1	33.77	312	33.80	33.80	-301.9	6,491	-4.65%	大賣/鉅額交易
2023/06/26	1,513.7	34.52	1,218.4	34.92	34.75	295.3	6,287	4.70%	大買/大賣/鉅額交易
2023/06/21	3	33.18	3	33.10	33.30	0	5,768	0.00%
2023/06/20	10	32.75	12	32.62	32.60	-2	5,679	-0.04%
2023/06/19	1	32.50	0	0.00	32.55	1	5,652	0.02%
2023/06/16	10	32.20	10.5	32.35	32.35	-0.5	5,636	-0.01%
2023/06/15	10	32.15	10	32.25	32.30	0	5,582	0.00%
2023/06/14	3.1	33.00	0	32.68	32.55	3.1	5,558	0.06%
2023/06/13	10	32.55	10	32.80	32.90	0	5,535	0.00%
2023/06/12	6	33.72	2	32.85	33.20	4	5,483	0.07%
2023/06/09	0	0.00	1	33.60	33.80	-1	5,424	-0.02%
2023/06/08	2	33.30	0	0.00	33.25	2	5,374	0.04%
2023/06/07	0	0.00	8	33.76	33.80	-8	5,307	-0.15%
2023/06/06	31	34.29	1,206	33.39	33.55	-1,175	5,261	-22.33%	大賣/鉅額交易
2023/06/05	482	33.90	25.1	33.85	33.75	456.9	5,124	8.92%	大買/鉅額交易
2023/06/02	126	33.57	11	33.43	33.25	115	5,014	2.29%	大買/鉅額交易
2023/06/01	1,126	33.36	526	33.87	33.50	600	4,830	12.42%	大買/大賣/鉅額交易
2023/05/31	0	0.00	0	31.90	31.75	0	4,534	0.00%
2023/05/29	1	31.95	0	31.95	31.95	1	4,522	0.02%
2023/05/24	1	32.70	0	0.00	32.45	1	4,428	0.02%
2023/05/23	8.1	32.44	7	32.65	32.60	1.1	4,365	0.03%
2023/05/19	0	0.00	3	31.40	31.35	-3	4,193	-0.07%
2023/05/18	8	32.08	1	32.00	31.85	7	4,149	0.17%
2023/05/17	1	31.85	0	0.00	31.80	1	4,074	0.02%
2023/05/15	0	0.00	0	31.75	31.45	0	4,024	0.00%
2023/05/10	1	32.70	17	32.66	32.40	-16	3,948	-0.41%
2023/05/09	12	33.92	19	33.82	33.20	-7	3,911	-0.18%
2023/05/08	6.1	33.58	4.6	33.33	33.50	1.5	3,665	0.04%
2023/05/05	5.1	33.70	28	33.27	33.10	-22.9	3,594	-0.64%
2023/05/04	28	33.45	20.3	33.39	33.65	7.7	3,437	0.22%
2023/05/03	4	32.14	0	0.00	32.10	4	3,116	0.13%
2023/05/02	3	31.90	5	31.72	32.00	-2	2,986	-0.07%
2023/04/28	5	31.50	6	31.26	31.30	-1	2,919	-0.03%
2023/04/27	10	31.41	2.3	31.39	31.35	7.7	2,866	0.27%
2023/04/26	18	32.15	11	32.11	32.00	7	2,767	0.25%
2023/04/25	10	32.43	43.2	31.73	32.35	-33.2	2,461	-1.35%
2023/04/24	73.1	32.05	37.1	31.55	32.50	36	2,003	1.80%
2023/04/21	46.2	30.78	49.1	31.13	30.40	-2.9	1,446	-0.20%
2023/04/20	26	29.98	61	30.06	29.45	-35	1,034	-3.39%
2023/04/19	0.1	28.50	0	28.90	28.40	0.1	843	0.01%
2023/04/18	1	28.80	0	0.00	28.75	1	845	0.12%
2023/04/14	0	28.75	0	0.00	28.85	0	860	0.00%
2023/04/13	0	0.00	1	28.85	28.75	-1	854	-0.12%
2023/04/12	0	28.80	1	28.80	28.80	-1	846	-0.12%
2023/04/11	0	28.60	0	28.60	28.60	0	834	0.00%
2023/04/10	1	28.60	0	0.00	28.45	1	832	0.12%
2023/04/07	1	28.55	0	0.00	28.75	1	801	0.12%
2023/04/06	0	28.57	0	0.00	28.60	0	789	0.00%
2023/03/31	0	28.26	0	0.00	28.25	0	778	0.00%
2023/03/30	1	28.25	0	0.00	28.10	1	777	0.13%
2023/03/29	0	28.40	0.1	28.45	28.25	0	776	-0.01%
2023/03/28	0.1	28.30	0	0.00	28.30	0.1	779	0.01%
2023/03/27	0.1	28.22	0	0.00	28.20	0.1	780	0.01%
2023/03/24	1	28.05	0	0.00	28.00	1	798	0.13%
2023/03/23	0	28.05	0	0.00	28.00	0	797	0.00%
2023/03/20	1.2	27.25	1	27.35	27.45	0.2	791	0.03%
2023/03/17	1.2	27.38	0	0.00	27.15	1.2	786	0.15%
2023/03/16	1	27.42	0	0.00	27.60	1	751	0.14%
2023/03/15	1.2	28.53	0	0.00	28.40	1.2	733	0.16%
2023/03/14	0	28.85	0	28.85	28.75	0	730	-0.01%
2023/03/13	0.1	28.85	0	0.00	28.80	0.1	755	0.01%
2023/03/10	0	28.95	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.16	1	29.05	29.05	-1	766	-0.13%
2023/03/08	0	29.13	17	29.00	29.10	-17	776	-2.19%
2023/03/07	0	29.10	0	0.00	29.00	0	773	0.00%
2023/03/03	0	28.89	0	0.00	28.75	0	762	0.00%
2023/03/02	1	28.70	0	0.00	28.75	1	764	0.13%
2023/03/01	0	28.89	0	0.00	28.70	0	774	0.00%
2023/02/23	0	28.72	0	0.00	28.60	0	778	0.00%
2023/02/22	0.1	28.55	0	0.00	28.60	0.1	794	0.01%
2023/02/21	0	28.90	0	0.00	28.70	0	800	0.00%
2023/02/16	0	28.45	0	0.00	28.55	0	834	0.00%
2023/02/15	0	28.60	0	0.00	28.45	0	842	0.00%
2023/02/14	0	0.00	0	28.70	28.65	0	845	0.00%
2023/02/13	0.2	28.60	0	0.00	28.55	0.2	847	0.02%
2023/02/10	1.1	28.80	0	0.00	28.80	1.1	837	0.13%
2023/02/09	0	29.06	5	29.15	29.00	-5	836	-0.60%
2023/02/08	0.3	29.02	0	0.00	29.05	0.3	821	0.04%
2023/02/06	1	28.80	0	0.00	28.60	1	785	0.13%
2023/02/03	1	28.70	0.1	28.95	29.05	1	782	0.12%
2023/02/01	0	29.25	0	0.00	28.85	0	763	0.00%
2023/01/13	0	0.00	2	28.30	28.25	-2	719	-0.28%
2023/01/12	0	0.00	1	28.30	28.35	-1	729	-0.14%
2023/01/11	0	0.00	2	28.40	28.30	-2	725	-0.28%
2023/01/10	0	28.00	3.3	28.10	28.40	-3.3	724	-0.46%
2023/01/09	0	0.00	2	27.98	27.95	-2	693	-0.29%
2023/01/06	0	27.65	0	0.00	27.60	0	688	0.00%
2023/01/05	5	27.60	0	0.00	27.65	5	702	0.71%
2023/01/04	0	0.00	1	27.50	27.60	-1	692	-0.14%
2022/12/30	0.1	27.50	0	0.00	27.35	0.1	701	0.01%
2022/12/28	0	27.39	0	0.00	27.20	0	703	0.00%
2022/12/12	0	27.60	0	0.00	27.80	0	708	0.00%
2022/12/05	0	0.00	6	27.73	27.90	-6	732	-0.82%
2022/12/02	5	27.50	0	0.00	27.50	5	721	0.69%
2022/11/30	1	27.30	0	0.00	27.15	1	719	0.14%
2022/11/25	0	0.00	0	27.30	27.25	0	724	0.00%
2022/11/24	0	0.00	5	27.35	27.40	-5	734	-0.68%
2022/11/23	5	27.15	1	27.10	27.15	4	732	0.55%
2022/11/17	1.1	26.81	0	0.00	26.95	1.1	718	0.15%
2022/11/14	0	0.00	1	27.20	27.15	-1	826	-0.12%
2022/11/11	1.1	27.23	4	26.95	27.00	-2.9	814	-0.36%
2022/11/10	0	0.00	0	27.15	27.00	0	808	0.00%
2022/11/09	0	0.00	2	27.10	27.15	-2	813	-0.25%
2022/11/07	0	26.65	0	0.00	26.95	0	833	0.00%
2022/10/31	0	0.00	1	26.20	26.20	-1	840	-0.12%
2022/10/28	0.1	26.20	0	0.00	26.00	0.1	842	0.01%
2022/10/17	0	0.00	1	25.65	25.95	-1	894	-0.11%
2022/10/13	9	25.61	0	0.00	25.25	9	910	0.99%
2022/10/12	0	26.00	0	0.00	26.10	0	920	0.00%
2022/10/11	1	26.10	0.3	26.10	25.90	0.7	932	0.08%
2022/10/07	2	26.60	0	0.00	26.70	2	935	0.21%
2022/09/28	1.2	26.34	0	0.00	26.15	1.2	1,029	0.12%
2022/09/27	0	0.00	5	26.55	26.55	-5	1,049	-0.48%
2022/09/26	1	26.60	0	0.00	26.45	1	1,059	0.09%
2022/09/21	2	27.30	0	0.00	27.20	2	1,177	0.17%
2022/09/20	0.1	27.35	0	0.00	27.25	0.1	1,249	0.01%
2022/09/19	0	27.45	1	27.45	27.15	-1	1,319	-0.08%
2022/09/13	5	27.50	0	0.00	27.70	5	1,418	0.35%
2022/09/08	0.1	26.90	0	0.00	27.00	0.1	1,456	0.01%
2022/09/06	1	27.00	0	0.00	27.10	1	1,506	0.07%
2022/09/01	1	27.80	0	0.00	27.90	1	1,531	0.07%
2022/08/31	2	28.20	0	0.00	28.30	2	1,541	0.13%
2022/08/29	1	27.80	1	27.75	27.85	0	1,551	0.00%
2022/08/24	0.1	28.25	0	0.00	28.15	0.1	1,566	0.01%
2022/08/23	0	0.00	1	28.40	28.20	-1	1,591	-0.06%
2022/08/22	16.2	29.28	13	29.05	28.70	3.2	1,614	0.20%
2022/08/19	0	0.00	6	28.43	28.50	-6	1,561	-0.38%
2022/08/16	1	28.30	0	0.00	28.15	1	1,683	0.06%
2022/08/15	0	0.00	1	28.00	28.15	-1	1,686	-0.06%
2022/08/12	0.7	27.75	0	0.00	27.60	0.7	1,707	0.04%
2022/08/11	1	27.50	0	27.60	27.55	1	1,767	0.06%
2022/08/09	0	0.00	1	26.90	27.00	-1	1,818	-0.05%
2022/08/08	0	0.00	0	26.90	27.00	0	1,852	0.00%
2022/08/04	1.2	26.49	0	0.00	26.65	1.2	1,938	0.06%
2022/08/03	0	0.00	26	26.82	26.90	-26	1,973	-1.32%
2022/08/02	0.1	27.10	3	26.75	26.95	-2.9	2,014	-0.14%
2022/07/28	2	26.90	2	26.95	26.90	0	2,066	0.00%
2022/07/27	2	27.00	1	27.10	27.10	1	2,103	0.05%
2022/07/22	0	0.00	1	26.85	26.85	-1	2,230	-0.04%
2022/07/21	0	0.00	2	26.40	26.45	-2	2,235	-0.09%
2022/07/20	0	0.00	0	26.50	26.35	0	2,232	0.00%
2022/07/15	0	0.00	0	25.60	25.45	0	2,229	0.00%
2022/07/14	0	0.00	1	25.60	25.90	-1	2,230	-0.04%
2022/07/13	0	25.80	0	0.00	25.80	0	2,232	0.00%
2022/07/12	0	25.75	4	25.45	25.45	-4	2,224	-0.18%
2022/07/08	2	25.70	0	0.00	25.75	2	2,211	0.09%
2022/07/07	0	0.00	4	25.95	25.90	-4	2,197	-0.18%
2022/07/06	1	25.55	0	0.00	25.70	1	2,192	0.05%
2022/07/01	1	25.30	0	0.00	25.20	1	2,163	0.05%
2022/06/30	5	26.02	15	25.70	26.05	-10	2,149	-0.46%
2022/06/29	1.1	26.53	2	26.80	26.55	-1	2,118	-0.04%
2022/06/28	15	27.27	0	0.00	27.15	15	2,088	0.72%
2022/06/24	0	0.00	1	29.85	29.75	-1	1,968	-0.05%
2022/06/21	5	30.05	0	0.00	29.95	5	1,965	0.25%
2022/06/20	5	30.18	2	30.10	29.90	3	1,925	0.16%
2022/06/15	0	0.00	0	29.80	30.05	0	1,870	0.00%
2022/06/14	1	29.25	0	0.00	29.60	1	1,862	0.05%
2022/06/13	1	29.80	0	0.00	29.55	1	1,862	0.06%
2022/06/08	0	30.15	0	0.00	30.05	0	1,848	0.00%
2022/06/07	1	29.90	3	29.90	29.95	-2	1,851	-0.11%
2022/06/02	0	30.00	0	0.00	30.00	0	1,886	0.00%
2022/06/01	1	30.00	0	0.00	30.00	1	1,905	0.05%
2022/05/31	2.1	29.91	0	30.00	30.00	2.1	1,889	0.11%
2022/05/30	0.4	29.96	6	30.00	30.05	-5.6	1,865	-0.30%
2022/05/27	7.1	29.57	0	0.00	29.55	7.1	1,831	0.39%
2022/05/26	0	29.60	1	29.80	29.65	-1	1,795	-0.06%
2022/05/25	5	29.42	0	0.00	29.40	5	1,775	0.28%
2022/05/24	1	30.00	0	0.00	29.95	1	1,731	0.06%
2022/05/23	0	30.10	0	0.00	30.10	0	1,712	0.00%
2022/05/20	5	29.80	0	30.20	29.95	5	1,721	0.29%
2022/05/19	4.1	29.51	0	0.00	29.60	4.1	1,700	0.24%
2022/05/17	0.3	30.30	2	30.18	30.20	-1.7	1,611	-0.11%
2022/05/16	2	30.50	5	30.10	30.15	-3	1,613	-0.18%
2022/05/13	4	30.58	0	0.00	30.85	4	1,594	0.25%
2022/05/12	3	30.63	0	0.00	30.40	3	1,621	0.18%
2022/05/11	2	31.83	4	31.86	31.85	-2	1,591	-0.13%
2022/05/10	9	32.85	2	32.45	32.50	7	1,614	0.43%
2022/05/09	2	32.85	0	0.00	32.75	2	1,608	0.12%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/04	1	33.75	0	0.00	33.65	1	1,622	0.06%
2022/05/03	27	34.76	19	34.32	33.70	8	1,594	0.50%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/27	5	33.36	2	33.50	33.40	3	1,473	0.20%
2022/04/26	2	34.20	0	0.00	34.10	2	1,452	0.14%
2022/04/25	5	34.60	2	34.40	34.25	3	1,466	0.20%
2022/04/22	10	35.04	1	35.10	34.95	9	1,466	0.61%
2022/04/21	0	0.00	2	34.75	34.65	-2	1,488	-0.13%
2022/04/20	0	0.00	4	34.60	34.45	-4	1,545	-0.26%
2022/04/19	0	0.00	0	34.70	34.50	0	1,548	0.00%
2022/04/14	2	34.55	1	34.65	34.65	1	1,636	0.06%
2022/04/13	5	34.35	1	34.30	34.40	4	1,681	0.24%
2022/04/11	7	34.62	0	0.00	34.10	7	1,781	0.39%
2022/04/08	0	34.55	1.2	34.51	34.50	-1.2	1,793	-0.07%
2022/04/07	2	34.65	0	0.00	34.60	2	1,808	0.11%
2022/04/06	0	34.89	5	34.69	34.90	-5	1,813	-0.28%
2022/04/01	1	34.65	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	34.75	0	0.00	35.00	0	1,948	0.00%
2022/03/29	0	34.70	0	0.00	34.45	0	2,173	0.00%
2022/03/28	2	34.05	0	0.00	34.40	2	2,183	0.09%
2022/03/25	2	34.58	0.2	34.55	34.50	1.9	2,155	0.09%
2022/03/24	0.1	35.03	0	0.00	34.85	0.1	2,163	0.01%
2022/03/23	0	0.00	2	35.08	35.10	-2	2,177	-0.09%
2022/03/22	0	35.20	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	34.90	0	0.00	35.10	0	2,226	0.00%
2022/03/17	0.1	34.75	0	0.00	34.70	0.1	2,371	0.00%
2022/03/16	0	0.00	1	34.35	34.35	-1	2,376	-0.04%
2022/03/15	2	34.20	0	0.00	33.95	2	2,372	0.08%
2022/03/14	0	34.55	0	34.75	34.45	0	2,373	0.00%
2022/03/11	0	0.00	1	34.45	34.25	-1	2,402	-0.04%
2022/03/10	0	34.48	0	34.60	34.35	0	2,412	0.00%
2022/03/09	1.1	33.78	0	0.00	33.95	1.1	2,412	0.05%
2022/03/08	2	33.70	3	34.00	33.70	-1	2,421	-0.04%
2022/03/07	1	33.95	0	0.00	34.35	1	2,401	0.04%
2022/03/04	1	35.10	0	0.00	34.90	1	2,409	0.04%
2022/03/03	1.1	35.01	0	0.00	35.10	1.1	2,501	0.04%
2022/03/02	0	35.10	1	34.95	35.00	-1	2,632	-0.04%
2022/02/25	1	34.65	1	34.75	34.40	0	2,711	0.00%
2022/02/24	0	35.35	3	34.65	34.60	-3	2,724	-0.11%
2022/02/22	3	35.40	1	35.35	35.40	2	2,787	0.07%
2022/02/18	1	35.75	0	0.00	35.70	1	2,919	0.03%
2022/02/17	1	35.85	0	0.00	35.90	1	2,964	0.03%
2022/02/16	0	0.00	1	35.95	36.00	-1	2,975	-0.03%
2022/02/14	0	0.00	12	36.42	36.50	-12	2,998	-0.40%
2022/02/11	8	36.30	3	36.25	36.35	5	3,056	0.16%
2022/02/10	0	0.00	8	36.14	36.25	-8	3,084	-0.26%
2022/02/09	0.4	35.55	2	35.50	35.85	-1.7	3,082	-0.05%
2022/02/08	1	35.35	6	35.30	35.60	-5	3,060	-0.16%
2022/02/07	1	34.55	2	34.95	34.90	-1	3,067	-0.03%
2022/01/26	0	34.10	0	0.00	34.05	0	3,071	0.00%
2022/01/24	0.1	34.30	1	34.05	34.35	-0.9	3,167	-0.03%
2022/01/19	2	34.68	0	0.00	34.60	2	3,249	0.06%
2022/01/18	0.1	35.00	2	34.85	34.80	-1.9	3,277	-0.06%
2022/01/17	2	35.25	0	0.00	35.30	2	3,277	0.06%
2022/01/14	3	35.53	0	0.00	35.40	3	3,305	0.09%
2022/01/13	0.2	35.60	0	0.00	35.85	0.2	3,297	0.01%
2022/01/12	2	35.35	7	35.40	35.50	-5	3,267	-0.15%
2022/01/11	3	35.40	2	35.65	35.40	1	3,273	0.03%
2022/01/10	0	0.00	4	35.60	35.65	-4	3,310	-0.12%
2022/01/07	0	0.00	1	35.20	35.00	-1	3,318	-0.03%
2022/01/06	1	35.05	6	35.00	35.00	-5	3,322	-0.15%
2022/01/05	1	34.85	0	0.00	34.65	1	3,317	0.03%
2022/01/04	0	35.00	3	34.80	35.05	-3	3,280	-0.09%
2022/01/03	0	35.20	6.2	35.10	35.05	-6.2	3,268	-0.19%
2021/12/30	0	0.00	15	35.37	35.30	-15	3,292	-0.46%
2021/12/28	2.3	35.02	3.1	35.04	35.20	-0.8	3,391	-0.02%
2021/12/27	12.5	36.04	5.2	36.11	35.60	7.3	3,425	0.21%
2021/12/24	0	0.00	9.4	35.87	35.90	-9.4	3,417	-0.28%
2021/12/23	2	34.90	2	35.10	35.05	0	3,392	0.00%
2021/12/22	0	0.00	1	34.20	34.35	-1	3,483	-0.03%
2021/12/21	0	34.05	0	0.00	34.10	0	4,172	0.00%
2021/12/20	6.2	33.99	0	0.00	33.70	6.2	4,690	0.13%
2021/12/17	1.1	33.91	3	33.70	33.90	-1.9	4,907	-0.04%
2021/12/16	2	33.75	0	0.00	33.70	2	4,925	0.04%
2021/12/14	9.1	34.72	0.3	34.25	34.00	8.8	4,980	0.18%
2021/12/13	3.1	33.74	0.2	33.80	33.60	2.9	4,850	0.06%
2021/12/09	4	33.98	0	0.00	34.00	4	4,854	0.08%
2021/12/08	4	33.98	1	33.95	33.95	3	4,861	0.06%
2021/12/07	4	33.70	3.2	33.75	33.80	0.8	4,883	0.02%
2021/12/06	6.1	33.64	0.2	33.85	33.70	5.9	4,864	0.12%
2021/12/03	2	33.88	3.3	33.81	33.85	-1.3	4,886	-0.03%
2021/12/02	1	33.80	1.3	33.82	33.80	-0.3	4,893	-0.01%
2021/12/01	1	33.95	0.2	34.05	34.05	0.8	4,897	0.02%
2021/11/30	1	34.00	1.2	34.08	34.00	-0.2	4,899	0.00%
2021/11/29	2	33.85	17.5	33.73	34.10	-15.5	4,919	-0.32%
2021/11/26	2	34.43	7	34.26	34.50	-5	4,875	-0.10%
2021/11/25	3	35.57	2	35.98	35.70	1	4,805	0.02%
2021/11/24	10	35.18	6	35.00	35.50	4	4,774	0.08%
2021/11/23	0	35.22	0	0.00	34.85	0	4,774	0.00%
2021/11/22	0	35.38	3.2	35.22	35.35	-3.2	4,777	-0.07%
2021/11/19	2.8	36.00	2	35.83	35.50	0.8	4,784	0.02%
2021/11/18	10	36.19	7.2	36.25	36.05	2.8	4,768	0.06%
2021/11/17	9	35.42	1.2	35.45	35.40	7.8	4,669	0.17%
2021/11/16	6	35.05	0.1	35.20	35.40	5.9	4,659	0.13%
2021/11/15	2	34.70	1	34.65	35.00	1	4,663	0.02%
2021/11/12	1	34.45	11	34.50	34.50	-10	4,711	-0.21%
2021/11/11	12	34.69	0	0.00	34.50	12	4,748	0.25%
2021/11/10	33	35.07	1	35.20	34.75	32	4,828	0.66%
2021/11/09	4	35.01	5	35.01	35.00	-1	4,749	-0.02%
2021/11/08	3	34.80	3	34.92	35.15	0	4,727	0.00%
2021/11/05	0	0.00	1	34.25	34.55	-1	4,701	-0.02%
2021/11/04	4	34.35	0	0.00	34.35	4	4,717	0.08%
2021/11/02	3	34.28	0	0.00	34.30	3	4,727	0.06%
2021/11/01	1	34.65	1	34.25	34.20	0	4,711	0.00%
2021/10/29	1	33.45	0.2	33.60	34.00	0.9	4,713	0.02%
2021/10/28	0.1	33.30	0	0.00	33.20	0.1	4,726	0.00%
2021/10/27	0.2	33.20	0	0.00	33.05	0.2	4,763	0.00%
2021/10/26	0	0.00	0.1	33.45	33.35	-0.1	4,746	0.00%
2021/10/25	0	0.00	0.1	33.60	33.60	-0.1	4,738	0.00%
2021/10/20	2	34.15	5	34.00	33.95	-3	4,901	-0.06%
2021/10/19	3	34.28	1.5	34.43	34.30	1.5	4,939	0.03%
2021/10/18	1	34.50	0	0.00	34.40	1	5,010	0.02%
2021/10/15	0	0.00	1	34.00	33.90	-1	5,076	-0.02%
2021/10/13	0.1	33.20	0	0.00	33.10	0.1	5,046	0.00%
2021/10/12	0	0.00	5	33.35	33.30	-5	5,039	-0.10%
2021/10/08	0	0.00	1	33.60	33.55	-1	5,047	-0.02%
2021/10/07	1	34.10	0.1	34.10	34.00	0.9	5,101	0.02%
2021/10/06	0.4	33.63	0	0.00	33.20	0.4	5,136	0.01%
2021/10/05	7.1	32.99	5	33.15	33.90	2.1	5,163	0.04%
2021/10/04	1	34.25	10	33.90	33.75	-9	5,229	-0.17%
2021/10/01	10.3	34.65	13	34.88	34.40	-2.7	5,334	-0.05%
2021/09/30	1	35.60	0	0.00	35.65	1	5,582	0.02%
2021/09/29	6	35.87	51	35.81	35.70	-45	5,656	-0.80%
2021/09/28	79.4	38.06	516	38.59	37.20	-436.6	5,623	-7.76%	大賣/鉅額交易
2021/09/27	736	37.19	217	37.00	37.50	519	5,127	10.12%	大買/大賣/鉅額交易
2021/09/24	14	35.08	11	34.22	34.10	3	5,231	0.06%
2021/09/23	0	0.00	1	34.20	34.10	-1	5,482	-0.02%
2021/09/22	0.3	34.30	1	33.95	33.80	-0.7	5,512	-0.01%
2021/09/17	2.1	34.38	0	0.00	34.30	2.1	5,554	0.04%
2021/09/16	2	34.98	0	0.00	34.90	2	5,568	0.04%
2021/09/15	2	35.33	0	0.00	35.15	2	5,599	0.04%
2021/09/14	1	35.51	0	0.00	35.70	1	5,717	0.02%
2021/09/13	0	0.00	0.1	35.75	35.75	-0.1	6,089	0.00%
2021/09/09	1.6	34.97	0	0.00	35.70	1.6	6,319	0.03%
2021/09/08	4	35.30	6	35.38	35.10	-2	6,382	-0.03%
2021/09/07	1	35.60	0	0.00	35.60	1	6,401	0.02%
2021/09/06	3	35.50	0	0.00	35.50	3	6,471	0.05%
2021/09/03	1	36.05	0	0.00	35.90	1	6,703	0.01%
2021/09/02	4.1	36.05	6	36.03	36.10	-1.9	6,818	-0.03%
2021/09/01	2	36.18	0	0.00	36.05	2	6,932	0.03%
2021/08/31	4.2	36.01	0	0.00	36.00	4.2	7,220	0.06%
2021/08/30	0.3	36.60	0	0.00	36.45	0.3	8,170	0.00%
2021/08/27	0	36.65	0.3	37.20	37.15	-0.3	8,507	0.00%
2021/08/26	0	0.00	1	36.65	36.65	-1	9,338	-0.01%
2021/08/25	0	0.00	4.2	36.50	36.45	-4.2	9,548	-0.04%
2021/08/24	0.2	36.06	0	0.00	36.00	0.2	9,557	0.00%
2021/08/23	1	36.55	0	0.00	36.65	1	9,552	0.01%
2021/08/20	1	35.55	0	0.00	36.05	1	9,568	0.01%
2021/08/19	4.4	36.52	2	36.35	35.80	2.4	9,595	0.02%
2021/08/18	8.4	35.59	0	0.00	36.75	8.4	9,597	0.09%
2021/08/17	0.7	37.91	1	37.35	36.85	-0.3	9,597	0.00%
2021/08/16	4.7	39.72	1	39.50	39.65	3.7	9,655	0.04%
2021/08/13	0.1	41.25	0	0.00	40.90	0.1	9,619	0.00%
2021/08/12	2	41.15	5	41.80	41.15	-3	9,653	-0.03%
2021/08/11	0.2	41.20	1	41.40	41.15	-0.8	9,717	-0.01%
2021/08/10	1	41.80	0	0.00	41.85	1	9,801	0.01%
2021/08/09	0	41.90	0	0.00	42.40	0	9,916	0.00%
2021/08/05	2	41.75	0	0.00	42.05	2	10,134	0.02%
2021/08/04	2	41.90	0	0.00	42.20	2	10,387	0.02%
2021/08/03	1	41.50	0	0.00	41.80	1	10,891	0.01%
2021/08/02	0.6	41.64	0.5	42.00	42.00	0.1	11,135	0.00%
2021/07/30	0	42.30	0	0.00	42.15	0	11,123	0.00%
2021/07/29	1	41.90	0	0.00	42.20	1	11,148	0.01%
2021/07/28	3	41.65	0	0.00	41.70	3	11,200	0.03%
2021/07/27	0	0.00	2	41.55	41.75	-2	11,276	-0.02%
2021/07/26	14	42.01	0	0.00	41.35	14	11,320	0.12%
2021/07/23	1	43.75	9	43.34	43.80	-8	11,234	-0.07%
2021/07/22	2.6	42.05	3	42.70	42.10	-0.4	11,252	0.00%
2021/07/21	6.5	42.62	6.9	42.85	42.65	-0.4	11,280	0.00%
2021/07/20	2.5	43.57	2	43.55	43.40	0.5	11,329	0.00%
2021/07/19	1	44.50	2	44.43	44.60	-1	11,489	-0.01%
2021/07/16	2.1	44.41	1	44.35	44.75	1.1	11,723	0.01%
2021/07/15	0	0.00	2	45.03	45.10	-2	11,904	-0.02%
2021/07/14	3.1	43.75	19	44.55	44.35	-15.9	12,012	-0.13%
2021/07/13	7.5	44.51	13	44.57	44.20	-5.5	12,155	-0.05%
2021/07/12	9.1	45.20	5	45.59	44.95	4.1	12,200	0.03%
2021/07/09	12.4	46.05	4.2	46.06	45.95	8.2	12,244	0.07%
2021/07/08	17.5	47.11	2	47.75	46.80	15.5	12,352	0.13%
2021/07/07	19	48.93	21.5	48.74	48.00	-2.5	12,719	-0.02%
2021/07/06	27	48.73	13	48.37	48.05	14	12,729	0.11%
2021/07/05	15.5	48.00	15.6	48.26	48.35	-0.1	12,634	0.00%
2021/07/02	10.3	49.07	4.1	48.25	48.25	6.2	12,625	0.05%
2021/07/01	32.3	49.28	38.8	49.16	47.70	-6.6	12,600	-0.05%
2021/06/30	26.8	47.66	21.1	47.70	48.50	5.7	12,196	0.05%
2021/06/29	7	45.61	7	45.65	45.60	0	11,816	0.00%
2021/06/28	2	44.98	7	45.32	46.00	-5	11,840	-0.04%
2021/06/25	5.1	45.26	2	45.10	44.90	3.1	11,931	0.03%
2021/06/24	3	44.92	3	45.40	45.40	0	12,036	0.00%
2021/06/23	4	46.04	7.2	45.38	44.80	-3.2	12,046	-0.03%
2021/06/22	44	46.85	33.6	46.50	45.25	10.4	12,006	0.09%
2021/06/21	7.8	45.24	3	44.63	45.80	4.8	11,681	0.04%
2021/06/18	1.1	43.99	3	43.95	44.30	-1.9	11,495	-0.02%
2021/06/16	3	43.70	0	0.00	43.85	3	11,569	0.03%
2021/06/15	8.1	43.99	3	44.00	44.00	5.1	11,547	0.04%
2021/06/11	20	45.95	22	45.08	44.50	-2	11,486	-0.02%
2021/06/09	6.1	45.69	24	45.30	45.10	-17.9	11,135	-0.16%
2021/06/08	39.2	47.73	15	47.16	46.90	24.2	11,004	0.22%
2021/06/07	344	48.75	357.5	47.90	49.00	-13.5	10,711	-0.13%	大買/大賣/
2021/06/04	28.7	47.57	31	47.10	45.65	-2.3	9,730	-0.02%
2021/06/03	91	46.70	89	46.77	46.40	2	9,410	0.02%
2021/06/02	16	44.35	33	44.28	44.75	-17	8,596	-0.20%
2021/06/01	6	41.62	11	41.36	41.70	-5	8,410	-0.06%
2021/05/31	4	41.39	7	41.20	41.30	-3	8,428	-0.04%
2021/05/28	0	41.00	5	41.20	41.20	-5	8,435	-0.06%
2021/05/27	12	41.47	3	41.35	40.90	9	8,495	0.11%
2021/05/26	1	41.60	2	40.85	41.60	-1	8,506	-0.01%
2021/05/25	2	41.70	5	41.72	41.70	-3	8,495	-0.04%
2021/05/24	40	42.14	39	42.33	42.35	1	8,454	0.01%
2021/05/21	0	0.00	1	40.40	41.30	-1	8,413	-0.01%
2021/05/20	0	0.00	4	39.60	39.95	-4	8,382	-0.05%
2021/05/19	10	40.57	7	39.69	40.35	3	8,352	0.04%
2021/05/18	11	39.56	3	39.90	40.00	8	8,294	0.10%
2021/05/17	11.1	36.90	9	37.24	37.50	2.1	8,225	0.03%
2021/05/14	18	40.38	13	39.36	39.30	5	8,098	0.06%
2021/05/13	9	41.21	4	40.21	40.55	5	7,981	0.06%
2021/05/12	16.3	43.03	42.1	43.95	40.80	-25.8	7,825	-0.33%
2021/05/11	78	47.81	55	47.94	44.85	23	7,543	0.30%
2021/05/10	43.1	45.72	15	45.56	46.30	28.1	7,010	0.40%
2021/05/07	1	42.70	0	0.00	43.20	1	6,735	0.01%
2021/05/06	1	43.10	0	0.00	42.90	1	6,739	0.01%
2021/05/05	0	0.00	7	43.16	42.80	-7	6,710	-0.10%
2021/05/04	6	41.88	2	43.78	42.35	4	6,679	0.06%
2021/05/03	3	44.22	2.1	44.20	44.45	1	6,594	0.01%
2021/04/29	0	44.55	1	44.15	44.60	-1	6,583	-0.02%
2021/04/28	3.5	45.24	4	45.15	44.90	-0.5	6,554	-0.01%
2021/04/27	2.1	45.55	9	45.00	45.80	-6.9	6,573	-0.11%
2021/04/26	5	44.86	16	45.21	45.20	-11	6,491	-0.17%
2021/04/23	0	43.25	16	43.69	44.10	-16	6,353	-0.25%
2021/04/22	24	43.52	5	44.03	42.65	19	6,216	0.31%
2021/04/21	17	44.10	26	43.87	43.90	-9	6,020	-0.15%
2021/04/20	5	42.62	29.1	42.84	42.90	-24.1	5,845	-0.41%
2021/04/19	17.1	42.40	11	42.64	43.00	6.1	5,793	0.10%
2021/04/16	5	41.06	5	40.91	41.55	0	5,623	0.00%
2021/04/15	9.2	40.75	4	41.19	40.80	5.2	5,565	0.09%
2021/04/14	13.9	40.94	15	40.76	40.75	-1.1	5,534	-0.02%
2021/04/13	91	42.51	33	42.23	41.80	58	5,423	1.07%
2021/04/12	11	39.58	22	39.65	40.45	-11	4,935	-0.22%
2021/04/09	16	37.14	0	0.00	37.00	16	4,665	0.34%
2021/04/08	5	37.90	3	37.57	38.00	2	4,657	0.04%
2021/04/07	7.5	37.35	60	37.81	37.00	-52.5	4,750	-1.10%
2021/04/06	55	36.90	35	36.65	37.40	20	5,023	0.40%
2021/04/01	17.8	34.96	32	34.66	35.40	-14.2	5,095	-0.28%
2021/03/31	13.6	35.13	10	34.75	34.90	3.6	4,996	0.07%
2021/03/30	9.2	34.67	21	34.77	35.00	-11.8	4,935	-0.24%
2021/03/29	27	34.24	0	0.00	34.05	27	4,784	0.56%
2021/03/26	2.2	33.62	0	0.00	33.60	2.2	4,838	0.05%
2021/03/25	0.6	33.43	4	33.25	33.35	-3.4	4,869	-0.07%
2021/03/23	2	32.68	0	0.00	32.70	2	4,820	0.04%
2021/03/22	2	32.63	0	0.00	33.00	2	5,030	0.04%
2021/03/19	23	33.16	8	32.87	32.65	15	5,060	0.30%
2021/03/18	0	0.00	10	32.10	32.05	-10	4,953	-0.20%
2021/03/17	2.1	32.16	0	0.00	32.15	2.1	4,948	0.04%
2021/03/16	0	0.00	2	32.20	32.35	-2	5,012	-0.04%
2021/03/12	2	32.40	0	0.00	32.30	2	5,083	0.04%
2021/03/11	10	32.55	0	0.00	32.40	10	5,137	0.19%
2021/03/09	10	32.60	0	0.00	32.40	10	5,155	0.19%
2021/03/08	10	31.85	116	32.23	32.10	-106	5,171	-2.05%	大賣/鉅額交易
2021/03/05	0	31.90	5	31.85	31.80	-5	5,165	-0.10%
2021/03/04	0	0.00	0	31.90	31.95	0	5,211	0.00%
2021/03/03	0	31.40	3	31.85	31.85	-3	5,198	-0.06%
2021/03/02	103	31.95	2	32.05	31.20	101	5,189	1.95%	大買/鉅額交易
2021/02/25	10	31.60	0	0.00	31.45	10	5,134	0.19%
2021/02/24	0	31.75	0	0.00	31.50	0	5,173	0.00%
2021/02/23	1	31.65	4	31.15	31.65	-3	5,162	-0.06%
2021/02/22	0	0.00	3	31.15	31.10	-3	5,150	-0.06%
2021/02/18	0	0.00	3	30.60	30.65	-3	5,340	-0.06%
2021/02/04	1	29.05	1	29.00	29.30	0	5,813	0.00%
2021/02/03	1	29.20	0	0.00	29.15	1	5,855	0.02%
2021/02/01	0	0.00	1	28.30	28.90	-1	6,029	-0.02%
2021/01/29	6	29.20	4	29.25	28.70	2	6,066	0.03%
2021/01/28	4	29.28	2	29.20	29.20	2	6,138	0.03%
2021/01/25	1	30.20	0	0.00	30.15	1	6,210	0.02%
2021/01/22	4	29.60	5	29.45	29.60	-1	6,234	-0.02%
2021/01/21	20	30.09	5	30.00	29.90	15	6,209	0.24%
2021/01/20	40	30.11	0	0.00	29.85	40	6,286	0.64%
2021/01/19	2	31.00	0	0.00	30.85	2	6,495	0.03%
2021/01/18	5	30.80	33.1	30.91	31.10	-28.1	6,550	-0.43%
2021/01/13	0	0.00	0.1	32.30	32.30	-0.1	6,713	0.00%
2021/01/11	0	0.00	1	33.15	33.00	-1	6,760	-0.01%
2021/01/07	3	33.80	0	0.00	33.55	3	6,802	0.04%
2021/01/06	1	33.75	26	33.58	33.20	-25	6,891	-0.36%
2021/01/05	2	33.75	7	33.78	33.75	-5	7,035	-0.07%
2020/12/31	3	34.03	8	34.04	34.00	-5	7,154	-0.07%
2020/12/30	1	34.40	5	33.89	34.15	-4	7,118	-0.06%
2020/12/29	49	34.57	24	34.37	33.55	25	7,018	0.36%
2020/12/28	37.1	33.36	21	33.47	33.45	16.1	6,617	0.24%
2020/12/25	1	31.90	4	31.93	31.85	-3	6,421	-0.05%
2020/12/23	4.1	32.02	12	31.93	32.00	-7.9	6,696	-0.12%
2020/12/22	11	32.60	7	32.36	32.10	4	6,864	0.06%
2020/12/21	0	0.00	0	31.70	31.95	0	6,824	0.00%
2020/12/18	4	31.36	2	31.35	31.35	2	6,858	0.03%
2020/12/17	4	31.35	1	31.30	31.35	3	6,965	0.04%
2020/12/16	8	31.63	0	0.00	31.75	8	7,030	0.11%
2020/12/15	0	0.00	2	31.30	31.25	-2	7,052	-0.03%
2020/12/14	2	30.65	0	0.00	30.85	2	7,238	0.03%
2020/12/11	0	0.00	1	30.80	30.60	-1	7,585	-0.01%
2020/12/10	0	30.80	0	0.00	30.85	0	7,732	0.00%
2020/12/08	0	0.00	10	31.20	31.20	-10	7,910	-0.13%
2020/12/07	0	0.00	1	31.10	30.80	-1	8,044	-0.01%
2020/12/02	1	31.65	0	0.00	31.65	1	8,383	0.01%
2020/12/01	1	32.10	0	0.00	31.95	1	8,434	0.01%
2020/11/30	1	32.35	1	32.20	31.80	0	8,550	0.00%
2020/11/26	0	0.00	4	32.15	31.95	-4	8,892	-0.04%
2020/11/25	1	31.80	0	0.00	31.75	1	9,325	0.01%
2020/11/23	6	31.96	0.5	32.00	31.80	5.5	9,522	0.06%
2020/11/20	5	31.98	2	32.03	32.00	3	9,527	0.03%
2020/11/19	1	31.80	0	0.00	31.70	1	9,608	0.01%
2020/11/17	0	0.00	2	32.50	32.00	-2	9,652	-0.02%
2020/11/13	35	33.65	51	33.64	32.60	-16	9,815	-0.16%
2020/11/12	0	33.00	0	0.00	32.60	0	9,419	0.00%
2020/11/09	7	33.07	0	0.00	33.25	7	9,613	0.07%
2020/11/05	0	0.00	3	32.90	32.60	-3	10,067	-0.03%
2020/11/04	0	0.00	1	33.00	33.25	-1	10,031	-0.01%
2020/11/03	1	33.15	3	33.37	33.15	-2	10,121	-0.02%
2020/11/02	5	33.53	2	33.30	33.15	3	10,118	0.03%
2020/10/30	6	33.93	4	33.96	33.95	2	10,102	0.02%
2020/10/29	1	34.30	3	34.20	34.30	-2	10,056	-0.02%
2020/10/28	7	34.90	5	35.42	34.75	2	10,041	0.02%
2020/10/27	17	35.22	23	35.40	35.35	-6	9,929	-0.06%
2020/10/26	3	33.55	2	33.70	33.55	1	9,628	0.01%
2020/10/23	4	33.90	0	0.00	33.75	4	9,552	0.04%
2020/10/22	0	0.00	5	34.11	33.85	-5	9,557	-0.05%
2020/10/21	3	33.90	19	33.78	33.75	-16	9,440	-0.17%
2020/10/20	3	33.32	2	33.15	33.60	1	9,399	0.01%
2020/10/19	6	32.71	2	32.60	32.50	4	9,368	0.04%
2020/10/16	1	32.75	1	32.90	32.80	0	9,357	0.00%
2020/10/15	1	33.60	0	0.00	33.20	1	9,340	0.01%
2020/10/14	8	33.68	18	33.67	33.20	-10	9,348	-0.11%
2020/10/13	159.5	33.97	157	34.30	34.50	2.5	9,174	0.03%	大買/大賣/
2020/10/12	23	33.25	8	33.29	33.50	15	8,973	0.17%
2020/10/08	4	31.91	2	31.90	31.75	2	8,852	0.02%
2020/10/07	2	32.25	6	32.55	32.25	-4	8,838	-0.05%
2020/10/06	7	32.39	4	32.49	32.50	3	8,827	0.03%
2020/09/30	7	31.83	1	31.75	31.55	6	8,814	0.07%
2020/09/29	3	32.45	5	32.48	32.55	-2	8,758	-0.02%
2020/09/28	16	31.67	9	31.47	31.80	7	8,634	0.08%
2020/09/25	5	31.91	82	30.88	31.60	-77	8,596	-0.90%
2020/09/24	6	30.74	5	30.68	30.45	1	8,511	0.01%
2020/09/23	2	32.10	18	31.52	31.15	-16	8,369	-0.19%
2020/09/22	7	32.38	21	32.19	31.90	-14	8,273	-0.17%
2020/09/21	2	33.30	4	32.80	33.10	-2	8,144	-0.02%
2020/09/18	31	32.44	61	32.63	32.90	-30	8,049	-0.37%
2020/09/17	35	31.30	26	31.15	31.75	9	7,804	0.12%
2020/09/16	22	31.56	10	30.64	31.55	12	7,580	0.16%
2020/09/15	3	29.77	9	29.79	30.00	-6	7,301	-0.08%
2020/09/14	1	29.40	0	0.00	29.00	1	7,211	0.01%
2020/09/11	0	0.00	18	28.43	28.50	-18	7,118	-0.25%
2020/09/10	19	29.51	6	28.90	29.00	13	7,058	0.18%
2020/09/09	8	29.04	6	29.57	29.65	2	6,999	0.03%
2020/09/08	14	29.06	14	29.06	29.15	0	6,915	0.00%
2020/09/07	4	28.11	0	0.00	27.90	4	6,728	0.06%
2020/09/04	6	27.73	0.1	27.85	27.80	5.9	6,666	0.09%
2020/09/03	11.7	28.30	5	28.05	28.70	6.7	6,678	0.10%
2020/09/02	24	28.48	14	28.48	28.45	10	6,571	0.15%
2020/09/01	36	30.07	14	30.07	29.50	22	6,390	0.34%
2020/08/31	54	29.58	1	30.20	30.30	53	6,145	0.86%
2020/08/28	0	0.00	1	27.45	27.55	-1	5,720	-0.02%
2020/08/27	5	26.40	3	26.45	26.30	2	5,580	0.04%
2020/08/26	25	27.39	25	27.10	27.10	0	5,487	0.00%
2020/08/25	3	27.80	8	27.48	27.30	-5	5,429	-0.09%
2020/08/24	0	0.00	3	27.40	27.00	-3	5,386	-0.06%
2020/08/20	7	26.76	5	27.14	27.50	2	5,342	0.04%
2020/08/19	6	27.81	22	27.79	28.00	-16	5,215	-0.31%
2020/08/18	15	26.60	1	26.70	26.45	14	5,110	0.27%
2020/08/17	3	26.22	5	26.35	26.50	-2	5,168	-0.04%
2020/08/14	7	26.21	5	26.34	26.35	2	5,275	0.04%
2020/08/13	9	25.78	16	25.54	25.55	-7	5,249	-0.13%
2020/08/12	12	25.42	21	25.56	25.40	-9	5,257	-0.17%
2020/08/11	15	24.78	5	24.73	25.15	10	5,099	0.20%
2020/08/10	12	23.86	0	0.00	23.90	12	4,954	0.24%
2020/08/07	0	0.00	6	24.07	24.15	-6	4,961	-0.12%
2020/08/05	0	0.00	4	23.35	23.40	-4	5,157	-0.08%
2020/07/30	4	23.30	0	0.00	23.25	4	5,088	0.08%
2020/07/29	0	0.00	2	23.30	23.15	-2	5,083	-0.04%
2020/07/28	5	23.35	0	0.00	23.10	5	5,093	0.10%
2020/07/22	0	0.00	2	23.75	23.85	-2	4,996	-0.04%
2020/07/21	1	24.00	0	0.00	23.90	1	4,952	0.02%
2020/07/20	0	0.00	5	23.90	23.95	-5	4,914	-0.10%
2020/07/17	3	23.50	0	0.00	23.55	3	4,850	0.06%
2020/07/16	0	23.75	1	23.75	23.85	-1	4,858	-0.02%
2020/07/15	0	0.00	1	23.65	23.80	-1	4,837	-0.02%
2020/07/14	2	23.60	0	0.00	23.25	2	4,784	0.04%
2020/07/13	0	0.00	1	23.70	23.70	-1	4,766	-0.02%
2020/07/10	5	23.25	0	0.00	23.35	5	4,775	0.10%
2020/07/09	1	23.35	0	0.00	23.05	1	4,699	0.02%
2020/07/08	0	0.00	1	23.25	23.20	-1	4,670	-0.02%
2020/07/06	8	22.91	10	23.05	23.00	-2	4,713	-0.04%
2020/07/03	0	0.00	1.1	23.95	23.95	-1.1	4,653	-0.02%
2020/07/02	0	0.00	2	23.85	23.85	-2	4,572	-0.04%
2020/07/01	0	0.00	1	23.55	23.65	-1	4,583	-0.02%
2020/06/24	0	0.00	1	23.50	23.50	-1	4,588	-0.02%
2020/06/23	2	23.55	0	0.00	23.55	2	4,655	0.04%
2020/06/22	1	23.70	2	24.05	23.70	-1	4,710	-0.02%
2020/06/19	10	24.00	0	0.00	23.65	10	4,700	0.21%
2020/06/18	4	24.01	3	23.95	24.00	1	4,723	0.02%
2020/06/17	4	23.95	0	0.00	23.75	4	4,736	0.08%
2020/06/16	0	23.75	10	23.25	23.85	-10	4,805	-0.21%
2020/06/15	5.1	23.00	1	22.85	22.90	4.1	4,918	0.08%
2020/06/11	0	0.00	2	22.67	22.50	-2	4,997	-0.04%
2020/06/10	1	22.85	19	22.74	22.75	-18	5,048	-0.36%
2020/06/09	4	23.75	0	0.00	23.70	4	5,193	0.08%
2020/06/05	1	23.75	0	0.00	23.75	1	5,394	0.02%
2020/06/04	1	23.85	0	0.00	23.60	1	5,545	0.02%
2020/06/03	3	23.95	17	23.91	23.95	-14	5,668	-0.25%
2020/06/01	2	23.60	1	24.05	23.95	1	5,810	0.02%
2020/05/29	0	0.00	4	24.16	23.60	-4	5,939	-0.07%
2020/05/28	5	23.97	2	23.98	23.85	3	6,106	0.05%
2020/05/27	1	23.85	0	0.00	23.90	1	6,201	0.02%
2020/05/26	6	23.68	2	23.80	23.90	4	6,571	0.06%
2020/05/25	4	23.48	8	23.64	23.45	-4	7,089	-0.06%
2020/05/22	5	24.31	2	24.08	24.05	3	7,214	0.04%
2020/05/21	4	24.00	46	24.03	24.30	-42	7,427	-0.57%
2020/05/20	6	23.72	1	23.80	23.55	5	7,367	0.07%
2020/05/19	21	23.17	11	23.60	23.60	10	7,336	0.14%
2020/05/18	13	22.59	6	22.79	23.10	7	7,175	0.10%
2020/05/15	5	22.25	3	22.10	22.20	2	7,007	0.03%
2020/05/14	5	21.84	0	0.00	21.50	5	6,955	0.07%
2020/05/13	2	22.20	11	22.25	21.90	-9	6,894	-0.13%
2020/05/12	110	22.72	102	22.38	22.40	8	6,806	0.12%	大買/大賣/
2020/05/11	0	0.00	3	21.05	21.10	-3	6,543	-0.05%
2020/05/06	0	0.00	2	21.10	20.90	-2	6,792	-0.03%
2020/04/30	2	21.10	0	0.00	21.20	2	6,772	0.03%
2020/04/23	0	0.00	0.2	20.65	20.60	-0.2	6,759	0.00%
2020/04/17	7	21.19	5	21.40	21.00	2	6,723	0.03%
2020/04/16	5	21.20	0	0.00	21.15	5	6,759	0.07%
2020/04/15	0	0.00	1	21.25	21.45	-1	6,723	-0.01%
2020/04/13	1	20.65	0	0.00	20.60	1	6,647	0.02%
2020/04/10	0	0.00	30	20.75	20.75	-30	6,633	-0.45%
2020/04/09	0	21.30	15	20.95	21.10	-15	6,605	-0.23%
2020/04/07	0	0.00	2	20.40	20.30	-2	6,514	-0.03%
2020/04/06	2	20.48	0	0.00	20.40	2	6,489	0.03%
2020/04/01	0	20.70	5	20.50	20.50	-5	6,454	-0.08%
2020/03/31	0	0.00	36	20.55	20.55	-36	6,481	-0.56%
2020/03/30	55	20.13	5	20.16	20.50	50	6,439	0.78%
2020/03/27	19	20.40	36	20.36	20.10	-17	6,396	-0.27%
2020/03/26	18	20.64	0	0.00	20.75	18	6,303	0.29%
2020/03/25	3	20.28	12	20.22	20.35	-9	6,194	-0.15%
2020/03/24	5	19.50	15	19.25	19.45	-10	6,102	-0.16%
2020/03/23	7	18.99	1	19.15	19.05	6	6,000	0.10%
2020/03/20	40	18.45	0	0.00	18.35	40	5,913	0.68%
2020/03/19	1	17.55	1	18.35	17.55	0	5,777	0.00%
2020/03/16	0	0.00	10	21.37	21.00	-10	5,330	-0.19%
2020/03/13	10	20.98	7	20.65	21.30	3	5,237	0.06%
2020/03/12	6	22.47	2	22.20	22.50	4	4,960	0.08%
2020/03/11	10.1	23.10	8	22.94	23.00	2.1	4,821	0.04%
2020/03/10	6	22.49	2	22.50	22.70	4	4,707	0.08%
2020/03/09	9.1	22.60	3.5	22.64	22.10	5.6	4,538	0.12%
2020/03/05	2	24.00	3	23.43	23.50	-1	4,286	-0.02%
2020/03/04	33	24.40	33.2	23.82	23.75	-0.2	4,154	0.00%
2020/03/03	4	24.03	10	24.49	24.20	-6	4,018	-0.15%
2020/03/02	14	23.28	33	23.48	23.35	-19	3,790	-0.50%
2020/02/27	19.5	24.27	7	24.31	23.65	12.5	3,649	0.34%
2020/02/26	25	24.02	19	23.89	23.65	6	3,278	0.18%
2020/02/25	0	22.55	1.3	22.51	22.60	-1.3	2,676	-0.05%
2020/02/24	21	22.73	8	22.85	23.00	13	2,438	0.53%
2020/02/21	4	21.45	0	0.00	21.65	4	2,096	0.19%
2020/02/20	2.1	21.05	1	21.10	21.00	1.1	1,950	0.06%
2020/02/19	1	20.65	0	0.00	20.60	1	1,856	0.05%
2020/02/12	0.2	20.15	2	20.15	20.15	-1.8	1,886	-0.10%
2020/02/11	0	0.00	19	20.05	20.05	-19	1,862	-1.02%
2020/02/10	20	20.42	5	20.40	20.25	15	1,832	0.82%
2020/02/07	4	20.40	11	20.40	20.80	-7	1,732	-0.40%
2020/02/06	1	19.85	0	0.00	20.00	1	1,578	0.06%
2020/02/03	0	0.00	1	19.15	19.55	-1	1,540	-0.06%
2020/01/31	1	19.75	0	0.00	19.70	1	1,511	0.07%
2020/01/30	2	19.85	4	19.90	19.55	-2	1,495	-0.13%
2020/01/16	0	20.10	2	20.10	20.20	-2	1,404	-0.14%
2020/01/15	0	0.00	7	19.91	20.00	-7	1,378	-0.51%
2020/01/10	0	0.00	1	19.70	19.75	-1	1,356	-0.07%
2019/12/26	10	19.15	0	0.00	19.15	10	1,248	0.80%
2019/12/24	2	18.85	0	0.00	18.95	2	1,203	0.17%
2019/12/17	0	0.00	10	18.83	18.85	-10	1,191	-0.84%
2019/12/12	10	18.96	0	0.00	18.95	10	1,150	0.87%
2019/12/11	0	18.95	0	0.00	18.95	0	1,150	0.00%
2019/12/06	1	18.60	0	0.00	18.60	1	1,157	0.09%
2019/11/28	3	18.87	0	0.00	18.85	3	1,153	0.26%
2019/11/27	0	0.00	1	19.00	19.05	-1	1,131	-0.09%
2019/11/21	5	18.92	0	0.00	18.85	5	1,052	0.48%
2019/11/20	1	18.90	0	0.00	18.95	1	1,052	0.09%
2019/11/18	0	0.00	1	18.85	18.80	-1	1,052	-0.10%
2019/11/15	0	0.00	1	18.90	18.85	-1	1,048	-0.10%
2019/11/14	3	18.77	0	0.00	18.80	3	997	0.30%
2019/11/11	0	0.00	2	18.20	18.20	-2	940	-0.21%
2019/11/04	0	0.00	1	18.20	18.25	-1	953	-0.10%
2019/11/01	0	0.00	2	18.15	18.10	-2	968	-0.21%
2019/10/24	0	0.00	2	18.00	18.10	-2	1,024	-0.20%
2019/10/23	0	0.00	0	18.05	18.00	0	1,033	0.00%
2019/10/22	0	0.00	10	18.00	18.00	-10	1,038	-0.96%
2019/10/21	2	17.95	0	0.00	17.95	2	1,057	0.19%
2019/10/04	0	0.00	1	18.00	17.85	-1	1,116	-0.09%
2019/10/03	1	17.80	0	0.00	18.00	1	1,157	0.09%
2019/09/27	0	0.00	1	17.95	17.85	-1	1,212	-0.08%
2019/09/25	0	0.00	1	18.10	18.05	-1	1,266	-0.08%
2019/09/18	0.1	18.25	0	0.00	18.20	0.1	1,358	0.01%
2019/09/12	0	0.00	40	18.28	18.30	-40	1,471	-2.72%
2019/09/11	10	18.19	7	18.20	18.10	3	1,508	0.20%
2019/09/10	0	0.00	6	18.25	18.25	-6	1,516	-0.40%
2019/09/09	36	18.27	0	0.00	18.30	36	1,527	2.36%
2019/09/06	0	0.00	8	17.80	17.85	-8	1,503	-0.53%
2019/09/05	0	0.00	5	17.80	17.85	-5	1,510	-0.33%
2019/08/29	0	0.00	2	17.35	17.40	-2	1,525	-0.13%
2019/08/27	20	17.50	0	0.00	17.40	20	1,527	1.31%
2019/08/21	1	17.65	0	0.00	17.70	1	1,555	0.06%
2019/08/19	1	17.75	4	17.75	17.75	-3	1,553	-0.19%
2019/08/16	3	17.70	0	0.00	17.65	3	1,551	0.19%
2019/08/15	1	17.80	0	0.00	17.80	1	1,545	0.06%
2019/08/14	0	0.00	1	18.10	18.00	-1	1,546	-0.06%
2019/08/06	6	17.60	0	0.00	18.05	6	1,586	0.38%
2019/07/31	1	18.80	0	0.00	18.80	1	1,600	0.06%
2019/07/29	1	18.95	0	0.00	18.95	1	1,635	0.06%
2019/07/26	1	18.95	0	0.00	19.00	1	1,630	0.06%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/24	5	19.05	0	0.00	19.05	5	1,641	0.30%
2019/07/15	1	19.40	5	19.30	19.20	-4	1,662	-0.24%
2019/07/11	1	19.65	0	0.00	19.65	1	1,703	0.06%
2019/07/03	2	20.40	0	0.00	20.40	2	1,897	0.11%
2019/07/02	5	20.55	0	0.00	20.45	5	1,956	0.26%
2019/07/01	7	20.24	2	20.40	20.25	5	1,951	0.26%
2019/06/28	0	0.00	1	20.40	20.20	-1	1,943	-0.05%
2019/06/27	1	20.45	5	20.50	20.40	-4	1,942	-0.21%
2019/06/26	6	20.40	0	0.00	20.35	6	1,979	0.30%
2019/06/25	3	20.70	0	0.00	20.75	3	1,973	0.15%
2019/06/24	1	20.75	17	20.75	20.75	-16	1,970	-0.81%
2019/06/21	0	0.00	5	20.69	20.75	-5	1,965	-0.25%
2019/06/20	0	0.00	1	20.50	20.50	-1	1,945	-0.05%
2019/06/19	1	19.95	0	0.00	20.20	1	1,950	0.05%
2019/06/18	2	19.95	0	0.00	19.90	2	1,940	0.10%
2019/06/14	0.5	19.65	0	0.00	19.65	0.5	1,941	0.03%
2019/06/13	1	19.45	0	0.00	19.45	1	1,941	0.05%
2019/06/11	1	19.55	0	0.00	19.55	1	1,970	0.05%
2019/06/04	1	19.40	0	0.00	19.40	1	2,009	0.05%
2019/06/03	1	19.35	0	0.00	19.35	1	2,016	0.05%
2019/05/24	1	19.30	0	0.00	19.35	1	2,043	0.05%
2019/05/09	2	19.80	0	0.00	19.50	2	2,332	0.09%
2019/05/08	1	19.60	0	0.00	19.80	1	2,303	0.04%
2019/05/07	2	19.70	0	0.00	19.70	2	2,301	0.09%
2019/04/26	2	19.90	0	0.00	19.85	2	2,246	0.09%
2019/04/25	2	20.10	0	0.00	20.10	2	2,251	0.09%
2019/04/24	0	0.00	2	20.00	19.90	-2	2,248	-0.09%
2019/04/23	0	0.00	1	19.75	19.80	-1	2,221	-0.05%
2019/04/22	1	20.05	0	0.00	19.95	1	2,212	0.05%
2019/04/17	0	0.00	1	20.30	20.40	-1	2,166	-0.05%
2019/04/12	0.5	20.70	1	20.55	20.55	-0.5	2,121	-0.02%
2019/04/11	3	21.12	1	21.25	21.00	2	2,074	0.10%
2019/04/10	10	21.20	0	0.00	21.35	10	2,041	0.49%
2019/04/08	2	20.98	0	0.00	21.20	2	1,847	0.11%
2019/04/03	1	20.65	0	0.00	20.60	1	1,793	0.06%
2019/04/02	0	0.00	1	20.55	20.55	-1	1,760	-0.06%
2019/04/01	3	20.58	0	0.00	20.50	3	1,755	0.17%
2019/03/28	1	20.30	0	0.00	20.20	1	1,771	0.06%
2019/03/27	1	20.50	1	20.75	20.50	0	1,782	0.00%
2019/03/25	2	20.58	1	20.60	20.55	1	1,788	0.06%
2019/03/22	1	20.75	1	20.75	20.90	0	1,782	0.00%
2019/03/21	0	0.00	2	20.45	20.65	-2	1,736	-0.12%
2019/03/20	1	20.30	0	0.00	20.40	1	1,708	0.06%
2019/03/19	1	20.25	0	0.00	20.30	1	1,701	0.06%
2019/03/18	6	20.34	0	0.00	20.30	6	1,697	0.35%
2019/03/15	0	0.00	1	20.20	20.25	-1	1,702	-0.06%
2019/03/12	0.1	20.25	0	0.00	20.25	0.1	1,722	0.00%
2019/03/11	0	0.00	15	19.97	20.30	-15	1,735	-0.86%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/05	0.5	20.15	0	0.00	20.20	0.5	1,801	0.03%
2019/03/04	1	20.20	0	0.00	20.25	1	1,799	0.06%
2019/02/25	1	20.35	0	0.00	20.35	1	1,851	0.05%
2019/02/21	7	20.15	0	0.00	20.15	7	1,874	0.37%
2019/02/20	1	20.25	0	0.00	20.25	1	1,883	0.05%
2019/02/19	1	20.30	0	0.00	20.45	1	1,881	0.05%
2019/02/18	9	20.39	7	20.40	20.40	2	1,883	0.11%
2019/02/15	1	19.95	0	0.00	20.15	1	1,862	0.05%
2019/02/14	17	19.70	2	19.75	19.70	15	1,821	0.82%
2019/02/12	0	0.00	5	19.50	19.45	-5	1,834	-0.27%
2019/01/30	5	19.55	0	0.00	19.45	5	1,906	0.26%
2019/01/29	3	19.20	0	0.00	19.40	3	1,913	0.16%
2019/01/28	3	19.10	0	0.00	19.30	3	1,939	0.15%
2019/01/02	0	0.00	5	18.68	18.80	-5	3,068	-0.16%
2018/12/25	5	18.90	0	0.00	19.00	5	3,366	0.15%
2018/12/21	2	19.00	0	0.00	18.85	2	3,644	0.05%
2018/12/14	0	0.00	0	20.25	20.25	0	4,124	0.00%
2018/12/13	1	20.30	0	0.00	20.40	1	4,190	0.02%
2018/12/06	0	0.00	8	20.65	20.65	-8	5,184	-0.15%
2018/12/04	8	21.65	0	0.00	21.40	8	5,528	0.14%
2018/12/03	1	21.75	0	0.00	21.65	1	5,889	0.02%
2018/11/26	0	0.00	1	21.25	21.35	-1	6,105	-0.02%
2018/11/15	0	0.00	3	21.35	21.20	-3	7,571	-0.04%
2018/11/14	3	21.40	3	21.40	21.35	0	7,741	0.00%
2018/11/13	9	21.10	10	21.30	21.30	-1	7,792	-0.01%
2018/11/12	0	0.00	1	21.35	21.35	-1	7,946	-0.01%
2018/11/09	10	21.30	0	0.00	21.20	10	8,196	0.12%
2018/11/08	1	21.15	0	0.00	21.35	1	8,340	0.01%
2018/11/06	0	0.00	4	20.03	20.40	-4	8,371	-0.05%
2018/11/05	0	0.00	3	20.15	20.00	-3	8,482	-0.04%
2018/11/01	2	20.10	3	20.00	20.25	-1	8,436	-0.01%
2018/10/31	0	0.00	2	19.53	19.75	-2	8,368	-0.02%
2018/10/30	0	0.00	5	19.24	19.75	-5	8,273	-0.06%
2018/10/29	5	20.06	0	0.00	20.15	5	8,177	0.06%
2018/10/26	15	20.06	3	20.12	20.10	12	8,136	0.15%
2018/10/25	8	19.86	13	19.53	20.05	-5	8,059	-0.06%
2018/10/22	0.2	20.80	0	0.00	20.80	0.2	7,967	0.00%
2018/10/19	0	0.00	12	20.55	20.60	-12	7,942	-0.15%
2018/10/18	0	0.00	3	20.53	20.55	-3	7,876	-0.04%
2018/10/17	9	21.25	2	21.30	21.00	7	7,802	0.09%
2018/10/16	0	0.00	7	21.80	21.65	-7	7,726	-0.09%
2018/10/15	1	21.95	6	21.72	22.00	-5	7,678	-0.07%
2018/10/12	5	20.36	2	21.50	21.60	3	7,583	0.04%
2018/10/11	0	21.05	0	0.00	21.05	0	7,437	0.00%
2018/10/09	6	23.25	4	23.31	23.35	2	7,356	0.03%
2018/10/05	4	23.14	0	23.00	23.00	4	7,242	0.06%
2018/10/04	3	23.50	32	23.49	24.10	-29	7,126	-0.41%
2018/10/03	3	23.90	2	24.10	23.75	1	7,062	0.01%
2018/10/02	2	24.03	4	24.05	23.95	-2	7,033	-0.03%
2018/10/01	4	24.45	11	24.61	24.40	-7	7,001	-0.10%
2018/09/28	12	25.12	2	24.35	24.60	10	6,963	0.14%
2018/09/27	60	25.17	10	25.28	25.30	50	6,795	0.74%
2018/09/26	0	0.00	3	24.48	24.80	-3	6,650	-0.05%
2018/09/25	0	0.00	107	23.55	23.55	-107	6,526	-1.64%	大賣/鉅額交易
2018/09/21	7	24.36	7	23.80	24.05	0	6,454	0.00%
2018/09/20	7	23.96	2	23.85	23.80	5	6,333	0.08%
2018/09/19	3	24.62	13	24.56	24.65	-10	6,195	-0.16%
2018/09/18	0	0.00	4	24.95	24.65	-4	6,141	-0.07%
2018/09/17	0	0.00	10	24.66	24.60	-10	6,009	-0.17%
2018/09/14	24	24.55	31.2	24.30	25.00	-7.2	5,859	-0.12%
2018/09/13	43	23.73	22	23.73	23.75	21	5,568	0.38%
2018/09/12	108	22.97	3	23.32	23.30	105	5,400	1.94%	大買/鉅額交易
2018/09/11	3	22.47	0	0.00	22.75	3	5,158	0.06%
2018/09/10	3	21.35	4	21.59	22.40	-1	5,014	-0.02%
2018/09/07	4	22.10	2	22.65	21.80	2	4,829	0.04%
2018/09/05	0	0.00	21	21.54	21.50	-21	4,448	-0.47%
2018/09/04	1	21.25	0	0.00	21.35	1	4,411	0.02%
2018/09/03	2	21.35	5	21.20	21.15	-3	4,391	-0.07%
2018/08/31	10	21.20	0	0.00	21.45	10	4,320	0.23%
2018/08/30	12	21.53	12	21.66	21.45	0	4,271	0.00%
2018/08/29	4	21.89	1	21.90	21.95	3	4,235	0.07%
2018/08/28	5	21.40	0	0.00	21.35	5	4,138	0.12%
2018/08/27	0	0.00	56	21.82	21.50	-56	4,155	-1.35%
2018/08/24	12	21.83	11	21.70	21.75	1	4,019	0.02%
2018/08/23	52	21.60	10	21.42	21.65	42	3,728	1.13%
2018/08/22	11	20.53	2	20.65	20.65	9	3,364	0.27%
2018/08/21	5	19.65	1	19.35	19.80	4	3,080	0.13%
2018/08/16	6	18.99	2	19.35	18.80	4	2,680	0.15%
2018/08/15	0	0.00	3	18.32	18.55	-3	2,430	-0.12%
2018/08/14	3	18.05	0	0.00	18.10	3	2,268	0.13%
2018/08/13	0	0.00	25	17.99	18.00	-25	2,271	-1.10%
2018/08/10	5	17.80	7	17.89	17.85	-2	2,203	-0.09%
2018/08/08	0	0.00	7	17.36	17.35	-7	2,194	-0.32%
2018/08/07	0	0.00	1	17.15	17.20	-1	2,221	-0.05%
2018/07/31	0	17.15	0	0.00	17.25	0	2,649	0.00%
2018/07/30	3	17.20	6	17.16	17.10	-3	2,655	-0.11%
2018/07/25	0	0.00	1	16.75	16.75	-1	2,737	-0.04%
2018/07/24	0	0.00	0	16.70	16.75	0	2,773	0.00%
2018/07/13	1	16.75	0	0.00	16.80	1	2,854	0.04%
2018/07/12	1	16.60	0	0.00	16.75	1	2,866	0.03%
2018/07/06	0	0.00	35	16.80	16.95	-35	2,870	-1.22%
2018/07/05	0	0.00	15	17.10	16.90	-15	2,907	-0.52%
2018/06/27	0	0.00	10	17.05	17.05	-10	2,979	-0.34%
2018/06/26	2	16.65	0	0.00	16.65	2	2,964	0.07%
2018/06/25	2	16.78	2	16.85	16.80	0	2,951	0.00%
2018/06/22	4	16.90	31	16.97	16.85	-27	2,957	-0.91%
2018/06/21	4	17.13	1	17.10	17.10	3	2,950	0.10%
2018/06/20	2	17.05	0	0.00	17.05	2	2,965	0.07%
2018/06/19	2	17.30	14	17.10	17.15	-12	2,958	-0.41%
2018/06/15	0	0.00	33	17.55	17.50	-33	2,911	-1.13%
2018/06/14	4	17.40	0	0.00	17.35	4	2,904	0.14%
2018/06/13	0	0.00	14	17.91	17.85	-14	2,853	-0.49%
2018/06/12	0	0.00	2	17.95	17.95	-2	2,846	-0.07%
2018/06/11	0	18.00	18	17.97	18.00	-18	2,838	-0.63%
2018/06/08	0	0.00	10	17.90	17.90	-10	2,802	-0.36%
2018/06/07	10	17.95	0	17.95	18.05	10	2,815	0.35%
2018/06/06	0	0.00	4	17.95	18.05	-4	2,823	-0.14%
2018/06/05	18	18.39	0	0.00	18.15	18	2,803	0.64%
2018/06/04	2	18.33	2	18.25	18.50	0	2,726	0.00%
2018/06/01	20	18.00	0	0.00	17.95	20	2,590	0.77%
2018/05/31	0	0.00	65	17.75	17.85	-65	2,572	-2.53%
2018/05/30	20	17.55	0	0.00	17.65	20	2,589	0.77%
2018/05/29	0	0.00	36	17.80	17.80	-36	2,582	-1.39%
2018/05/25	100	17.50	0.2	17.60	17.60	99.8	2,740	3.64%
2018/05/24	7	17.46	2	17.50	17.45	5	3,051	0.16%
2018/05/23	0	0.00	1	17.70	17.50	-1	3,119	-0.03%
2018/05/22	0	0.00	1	17.55	17.60	-1	3,090	-0.03%
2018/05/21	7	17.86	46	17.72	17.65	-39	3,079	-1.27%
2018/05/18	10	17.98	0	0.00	18.00	10	3,034	0.33%
2018/05/17	12.2	18.00	11	18.00	18.00	1.2	3,002	0.04%
2018/05/16	0	0.00	1	17.70	17.70	-1	2,879	-0.03%
2018/05/14	10	17.45	0	0.00	17.55	10	2,901	0.34%
2018/05/11	11	17.85	7	17.78	17.65	4	2,876	0.14%
2018/05/10	1	17.40	1	17.45	17.45	0	2,713	0.00%
2018/05/09	1	17.45	0	0.00	17.30	1	2,671	0.04%
2018/05/08	10	17.31	9	17.28	17.40	1	2,661	0.04%
2018/05/04	2	17.05	0	0.00	17.10	2	2,552	0.08%
2018/05/02	0	0.00	13	17.10	17.10	-13	2,516	-0.52%
2018/04/23	0	0.00	5	16.60	16.50	-5	3,017	-0.17%
2018/04/17	3	16.43	2	16.43	16.40	1	3,101	0.03%
2018/04/16	0	0.00	1	16.65	16.60	-1	3,125	-0.03%
2018/04/13	0	16.70	0	0.00	16.80	0	3,167	0.00%
2018/04/12	2	16.80	0	0.00	16.85	2	3,198	0.06%
2018/04/11	3	16.70	0	0.00	16.65	3	3,158	0.09%
2018/04/10	0	0.00	1	16.60	16.70	-1	3,115	-0.03%
2018/04/09	2	16.20	0	0.00	16.30	2	3,063	0.07%
2018/04/02	2	16.30	0	0.00	16.30	2	3,095	0.06%
2018/03/31	1	16.35	2	16.20	16.20	-1	3,122	-0.03%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/27	10	16.15	0	0.00	16.15	10	3,246	0.31%
2018/03/23	12	16.10	0	0.00	16.10	12	3,309	0.36%
2018/03/22	0	0.00	3	16.40	16.35	-3	3,297	-0.09%
2018/03/19	12	16.74	0	0.00	16.65	12	3,340	0.36%
2018/03/15	2	16.85	0	0.00	16.90	2	3,371	0.06%
2018/03/13	0	0.00	3	17.05	16.95	-3	3,410	-0.09%
2018/03/12	0	0.00	15	17.01	16.95	-15	3,411	-0.44%
2018/03/08	1	16.75	0	0.00	16.75	1	3,591	0.03%
2018/03/07	0	0.00	3	16.80	16.70	-3	3,615	-0.08%
2018/03/06	10	16.65	0	0.00	16.60	10	3,631	0.28%
2018/03/02	1	17.05	0	0.00	17.15	1	3,587	0.03%
2018/03/01	23	16.98	21	17.08	17.10	2	3,570	0.06%
2018/02/27	14	16.91	95	16.95	16.90	-81	3,498	-2.32%
2018/02/26	80	17.44	12	17.40	17.30	68	3,399	2.00%
2018/02/23	60	16.13	9	15.98	16.30	51	3,079	1.66%
2018/02/12	5	15.25	0	0.00	15.25	5	3,154	0.16%
2018/02/07	0	15.60	0	0.00	15.50	0	3,195	0.00%
2018/02/06	26	15.68	0	0.00	15.40	26	3,239	0.80%
2018/02/05	6	16.21	0	0.00	16.20	6	3,191	0.19%
2018/02/02	0	0.00	2	16.35	16.15	-2	3,192	-0.06%
2018/02/01	0	0.00	1	15.85	15.90	-1	3,192	-0.03%
2018/01/31	0	0.00	2	16.00	15.90	-2	3,223	-0.06%
2018/01/26	0	0.00	1	16.40	16.35	-1	3,316	-0.03%
2018/01/25	5	16.35	0	0.00	16.35	5	3,338	0.15%
2018/01/23	0	0.00	1	16.35	16.35	-1	3,337	-0.03%
2018/01/22	2	16.40	0	0.00	16.40	2	3,323	0.06%
2018/01/18	9	16.85	0	0.00	16.80	9	3,254	0.28%
2018/01/17	10	17.52	16	17.61	17.20	-6	3,139	-0.19%
2018/01/11	5	16.20	0	0.00	16.40	5	2,973	0.17%
2018/01/09	0	0.00	5	17.00	16.55	-5	3,045	-0.16%
2018/01/05	0	0.00	5	16.55	16.60	-5	3,075	-0.16%
2018/01/03	0	0.00	6	16.50	16.40	-6	3,127	-0.19%