立凱-KY (5227)-元大-竹科券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
39.80
漲跌
▲1.20
漲幅
+3.11%
成交量
146張
產業
上櫃電子零組件類股
261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

立凱-KY (5227)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
2024/12/16	0	39.00	0	0.00	38.60	0	282	0.01%
2024/12/11	0	39.25	0	0.00	39.50	0	287	0.01%
2024/12/03	0	41.80	2	41.85	41.55	-2	280	-0.71%
2024/11/29	0	0.00	0.5	42.01	43.00	-0.5	286	-0.16%
2024/11/28	0	0.00	26	41.00	40.80	-26	283	-9.18%
2024/11/27	32	43.78	21	44.13	43.00	11	275	3.99%
2024/11/26	0	42.85	68	41.72	41.95	-68	264	-25.73%
2024/11/25	68	42.97	47	39.62	43.80	21	257	8.15%
2024/11/22	16	40.97	3	41.25	40.65	13	245	5.29%
2024/11/21	1.1	39.17	58	39.67	39.55	-56.9	241	-23.54%
2024/11/20	89	41.54	3.1	40.99	41.00	85.9	233	36.79%
2024/11/19	0.1	38.03	0	0.00	37.85	0.1	220	0.03%
2024/11/15	12	40.10	137	38.67	38.80	-125	222	-56.25%	大賣/鉅額交易
2024/11/14	136	42.43	13	42.50	42.50	123	204	60.11%	大買/鉅額交易
2024/11/12	2	38.53	1	38.00	39.50	1	186	0.54%
2024/11/11	4.4	41.70	3	42.45	40.20	1.4	186	0.73%
2024/11/08	0	0.00	3	38.90	38.95	-3	173	-1.73%
2024/11/07	10	35.72	0	0.00	35.45	10	169	5.91%
2024/11/05	2	34.45	0	0.00	34.30	2	170	1.18%
2024/11/01	3	35.58	0	0.00	36.00	3	168	1.78%
2024/10/30	5	38.14	0	0.00	37.50	5	168	2.98%
2024/10/24	0.1	32.65	0	0.00	32.50	0.1	134	0.07%
2024/10/22	0.1	32.75	0	0.00	32.60	0.1	138	0.10%
2024/10/16	0	0.00	0.4	32.60	32.95	-0.4	146	-0.30%
2024/10/09	0	0.00	0.4	33.40	32.95	-0.4	151	-0.25%
2024/10/07	0	34.10	0	0.00	34.05	0	153	0.00%
2024/09/27	0	0.00	0.6	33.80	33.95	-0.6	156	-0.41%
2024/09/25	1	33.90	0	0.00	33.75	1	162	0.62%
2024/09/24	0	33.50	0	0.00	33.90	0	165	0.01%
2024/09/23	0.1	32.90	0	0.00	33.00	0.1	165	0.08%
2024/09/20	0	32.90	0	0.00	32.70	0	164	0.01%
2024/09/16	0.3	33.55	0	0.00	33.25	0.3	159	0.17%
2024/09/04	0.1	28.05	0	0.00	28.00	0.1	158	0.06%
2024/09/02	0	0.00	0	29.23	29.20	0	157	0.00%
2024/08/23	0.1	29.60	0	0.00	29.00	0.1	192	0.05%
2024/08/16	0	0.00	0	30.60	30.30	0	227	0.00%
2024/08/09	0	0.00	0	30.10	29.60	0	230	0.00%
2024/08/08	0.1	30.35	1	30.05	29.65	-0.9	232	-0.39%
2024/08/07	0	0.00	6	31.24	31.20	-6	235	-2.55%
2024/08/06	0.1	31.60	0	0.00	29.70	0.1	234	0.04%
2024/08/05	0	0.00	5	31.44	31.60	-5	230	-2.17%
2024/07/30	0.1	35.40	0	0.00	36.25	0.1	228	0.04%
2024/07/23	0	0.00	4	35.25	35.30	-4	245	-1.63%
2024/07/18	0	0.00	4	36.00	35.95	-4	245	-1.63%
2024/07/10	0.1	37.25	0	0.00	37.10	0.1	269	0.04%
2024/07/09	3	36.90	1	36.85	37.10	2	272	0.73%
2024/07/08	0.3	38.52	0	0.00	37.70	0.3	277	0.11%
2024/07/05	1	38.70	0	0.00	38.60	1	276	0.36%
2024/07/03	1	37.20	0	0.00	37.15	1	293	0.34%
2024/06/25	0	0.00	4	37.00	37.00	-4	296	-1.35%
2024/06/24	1	37.60	0	0.00	37.40	1	297	0.34%
2024/06/12	1	38.50	0	0.00	38.50	1	297	0.34%
2024/06/07	6	39.74	0	0.00	39.65	6	301	1.99%
2024/06/06	4	39.01	0	0.00	38.85	4	304	1.31%
2024/06/05	0.1	40.05	0	0.00	39.55	0.1	307	0.03%
2024/06/04	1.1	40.05	0	0.00	40.05	1.1	315	0.35%
2024/06/03	2.1	41.58	0	0.00	40.65	2.1	326	0.64%
2024/05/31	0	0.00	21.9	41.06	41.85	-21.9	326	-6.70%
2024/05/30	2	41.45	1	41.10	41.05	1	325	0.31%
2024/05/29	5	41.50	6	42.60	42.40	-1	321	-0.31%
2024/05/28	1	41.45	0	0.00	41.50	1	297	0.34%
2024/05/24	0.1	37.10	0	0.00	37.05	0.1	279	0.04%
2024/05/13	1	36.50	0	0.00	37.30	1	271	0.37%
2024/04/29	0.1	35.20	0	0.00	35.45	0.1	249	0.04%
2024/04/25	0	35.30	1	35.00	35.45	-1	246	-0.41%
2024/04/24	0	35.75	0	0.00	35.45	0	246	0.00%
2024/04/22	1	35.50	0	0.00	34.30	1	246	0.41%
2024/04/18	0.1	37.45	0	0.00	37.00	0.1	229	0.04%
2024/04/17	0	38.85	0	0.00	38.50	0	222	0.00%
2024/04/16	0	0.00	0	39.15	38.55	0	219	-0.01%
2024/04/12	0	0.00	4	39.31	39.60	-4	213	-1.87%
2024/04/11	6	41.55	0	0.00	41.20	6	206	2.90%
2024/04/10	3	42.35	4	42.79	42.70	-1	205	-0.49%
2024/04/09	3.1	42.83	0	0.00	43.45	3.1	198	1.54%
2024/04/03	0	39.95	0	0.00	39.90	0	186	0.00%
2024/03/20	0.1	40.50	0	0.00	40.00	0.1	180	0.03%
2024/03/08	0.1	41.00	0	0.00	40.60	0.1	184	0.05%
2024/03/07	1.1	42.98	0	0.00	42.80	1.1	178	0.62%
2024/03/06	1.1	44.63	0	0.00	44.50	1.1	171	0.64%
2024/03/05	0	0.00	0.1	44.85	44.60	-0.1	170	-0.03%
2024/03/04	0	45.13	0	0.00	44.85	0	168	0.00%
2024/02/29	0	45.10	0	0.00	45.00	0	166	0.00%
2024/02/27	0.1	45.20	0	0.00	44.90	0.1	167	0.06%
2024/02/22	1	47.00	0	0.00	46.75	1	165	0.60%
2024/02/21	2.1	46.99	0	0.00	46.55	2.1	164	1.27%
2024/02/15	0	0.00	1	45.90	46.10	-1	161	-0.62%
2024/02/01	0.1	45.25	0	0.00	45.30	0.1	161	0.06%
2024/01/30	0	45.60	0	0.00	45.95	0	156	0.01%
2024/01/23	0.1	45.94	0	0.00	45.65	0.1	160	0.03%
2024/01/18	0.1	46.10	0	0.00	45.60	0.1	163	0.06%
2024/01/11	0	0.00	10	46.60	46.90	-10	179	-5.56%
2023/12/25	1.1	47.58	0	0.00	47.15	1.1	205	0.54%
2023/12/12	0	0.00	1	49.25	48.50	-1	247	-0.40%
2023/12/06	0	0.00	10	50.89	51.30	-10	298	-3.35%
2023/12/05	10	52.50	0	0.00	52.40	10	294	3.39%
2023/12/01	0	50.10	0	0.00	49.55	0	287	0.00%
2023/11/15	0	0.00	1	46.35	46.55	-1	296	-0.34%
2023/11/13	0	0.00	2	45.48	45.65	-2	300	-0.66%
2023/11/02	1	47.10	0	0.00	47.05	1	310	0.32%
2023/10/31	0	0.00	0.1	46.85	46.40	-0.1	315	-0.05%
2023/10/26	1	47.80	1	47.45	47.40	0	318	0.00%
2023/10/25	1	47.00	0	0.00	47.30	1	317	0.32%
2023/10/24	1	46.80	0	0.00	47.10	1	316	0.32%
2023/10/23	1	46.55	0	46.80	46.50	1	315	0.31%
2023/10/20	0	47.63	0	0.00	47.10	0	311	0.01%
2023/10/17	0	0.00	0.1	50.20	50.00	-0.1	312	-0.02%
2023/10/16	0	0.00	8	50.61	50.30	-8	313	-2.55%
2023/10/13	1	51.60	0	0.00	51.50	1	316	0.32%
2023/10/06	8	54.50	0	0.00	54.30	8	320	2.49%
2023/10/05	0	53.90	0	0.00	53.80	0	319	0.00%
2023/09/28	1	54.70	0	0.00	54.60	1	320	0.31%
2023/09/26	0	0.00	2	55.90	55.70	-2	322	-0.62%
2023/09/21	1	53.30	0	0.00	53.00	1	324	0.31%
2023/09/20	1	55.10	0	0.00	54.40	1	324	0.31%
2023/09/19	1	56.80	1	54.30	54.30	0	326	0.00%
2023/09/18	0	0.00	1	57.20	56.90	-1	324	-0.31%
2023/09/15	8	56.76	2	55.25	56.50	6	319	1.88%
2023/09/13	3	52.97	0	0.00	53.30	3	307	0.98%
2023/09/12	2.1	53.13	1	52.50	54.00	1.1	308	0.36%
2023/09/11	0	0.00	2	45.75	49.15	-2	292	-0.68%
2023/08/29	1	49.95	0	0.00	50.30	1	313	0.32%
2023/08/28	0	0.00	0.1	49.50	49.00	-0.1	314	-0.05%
2023/08/25	2	49.28	0.5	49.91	49.25	1.5	313	0.47%
2023/08/24	0	0.00	8	51.10	51.10	-8	309	-2.58%
2023/08/18	0	52.80	0	0.00	51.50	0	336	0.01%
2023/08/17	0	53.50	0	0.00	53.40	0	345	0.01%
2023/08/16	0	0.00	4	54.00	54.00	-4	350	-1.14%
2023/08/15	0	58.60	0	0.00	58.00	0	354	0.01%
2023/07/21	2	62.70	1	62.10	62.10	1	800	0.12%
2023/07/18	3	64.07	0	0.00	63.90	3	864	0.35%
2023/07/17	3	65.20	0	0.00	65.20	3	953	0.31%
2023/07/14	0	65.70	0	0.00	65.80	0	980	0.00%
2023/07/13	1.1	65.81	0	0.00	65.20	1.1	984	0.11%
2023/07/12	0	0.00	1.1	67.52	67.00	-1.1	981	-0.11%
2023/07/06	2	67.00	0	0.00	66.90	2	1,029	0.19%
2023/07/04	1.2	67.21	0	0.00	67.10	1.2	1,056	0.11%
2023/07/03	2	67.80	1	67.60	67.50	1	1,050	0.10%
2023/06/30	0.3	68.73	0	0.00	68.50	0.3	1,046	0.03%
2023/06/27	0	0.00	1	67.30	67.00	-1	1,046	-0.10%
2023/06/26	0	0.00	1	68.70	68.10	-1	1,044	-0.10%
2023/06/19	0	0.00	1	69.80	69.80	-1	1,042	-0.10%
2023/06/16	1	69.50	0	68.90	70.70	1	1,047	0.10%
2023/06/12	0	0.00	58	70.84	69.80	-58	1,040	-5.57%
2023/06/09	1	71.70	1	71.80	72.30	0	1,029	0.00%
2023/06/08	50	72.90	0	0.00	72.10	50	1,033	4.84%
2023/06/07	1	71.30	0	0.00	71.20	1	1,037	0.10%
2023/06/05	1	71.90	0	0.00	71.80	1	1,043	0.10%
2023/06/01	0	0.00	1	71.90	71.60	-1	1,055	-0.09%
2023/05/31	0	0.00	1	72.20	72.10	-1	1,057	-0.09%
2023/05/29	0	0.00	2	71.20	71.20	-2	1,083	-0.18%
2023/05/26	1	71.00	0	0.00	70.80	1	1,090	0.09%
2023/05/24	1	72.20	2	71.20	72.50	-1	1,098	-0.09%
2023/05/23	2	72.85	1	73.00	72.10	1	1,092	0.09%
2023/05/19	0	0.00	2	74.00	73.30	-2	1,083	-0.18%
2023/05/18	3	74.30	0	0.00	73.40	3	1,082	0.28%
2023/05/17	11	75.35	5	75.48	75.00	6	1,062	0.56%
2023/05/16	2.5	78.68	368	78.24	76.10	-365.5	1,034	-35.33%	大賣/鉅額交易
2023/05/15	93	77.94	72	76.59	80.00	21	980	2.14%
2023/05/12	179	74.92	116	77.13	77.80	63	959	6.57%	大買/大賣/
2023/05/11	3	73.37	0	0.00	73.10	3	917	0.33%
2023/05/10	284	74.37	3	74.70	74.90	281	893	31.44%	大買/鉅額交易
2023/05/09	1	72.00	0	0.00	72.50	1	852	0.12%
2023/05/08	2	73.30	179.1	72.93	72.40	-177.1	843	-21.01%	大賣/鉅額交易
2023/05/05	0	0.00	152	72.97	72.70	-152	837	-18.15%	大賣/鉅額交易
2023/05/04	22	72.46	0	0.00	72.80	22	838	2.63%
2023/05/03	114	72.04	1.1	72.27	72.00	112.9	829	13.62%	大買/鉅額交易
2023/05/02	2	71.90	140.1	72.93	73.50	-138.1	815	-16.94%	大賣/鉅額交易
2023/04/28	0.1	70.27	1	70.80	70.70	-0.9	774	-0.12%
2023/04/26	0	0.00	1	69.10	70.10	-1	762	-0.13%
2023/04/25	4	70.00	2	69.30	70.40	2	756	0.26%
2023/04/24	2	68.50	0	0.00	68.60	2	737	0.27%
2023/04/21	0	0.00	71	69.02	68.20	-71	730	-9.73%
2023/04/20	250.1	73.91	341	72.85	73.00	-90.9	696	-13.05%	大買/大賣/
2023/04/19	160	70.17	0	0.00	70.50	160	614	26.02%	大買/鉅額交易
2023/04/18	0	0.00	4	66.80	66.90	-4	585	-0.68%
2023/04/13	0	0.00	2	67.20	67.70	-2	586	-0.34%
2023/04/12	2	68.10	0	0.00	67.50	2	578	0.35%
2023/04/11	0	0.00	2	70.60	69.80	-2	565	-0.35%
2023/04/10	1	69.00	0	0.00	69.20	1	548	0.18%
2023/04/07	1	66.10	6	68.00	70.00	-5	537	-0.93%
2023/04/06	0	65.00	1	65.00	65.00	-1	517	-0.19%
2023/03/30	1	65.00	5	65.02	64.60	-4	522	-0.77%
2023/03/28	1	66.00	3	65.50	65.50	-2	531	-0.38%
2023/03/27	0	0.00	10	66.41	66.30	-10	532	-1.88%
2023/03/24	0	67.00	0	0.00	66.40	0	537	0.00%
2023/03/22	0	67.10	5	67.20	67.10	-5	539	-0.93%
2023/03/21	5	67.00	0	0.00	67.20	5	542	0.92%
2023/03/17	0	63.90	0	0.00	63.40	0	547	0.00%
2023/03/16	0	65.30	3	64.30	63.10	-3	554	-0.54%
2023/03/14	1	66.80	0	0.00	66.70	1	585	0.17%
2023/03/13	2.4	67.29	0	0.00	67.40	2.4	595	0.40%
2023/03/10	0	0.00	1.1	69.54	68.90	-1.1	606	-0.19%
2023/03/08	3	71.10	1	70.90	71.20	2	616	0.32%
2023/03/07	1	72.90	0	0.00	72.10	1	641	0.16%
2023/03/03	0	0.00	1	70.60	70.50	-1	645	-0.15%
2023/03/02	0	0.00	11	71.46	71.00	-11	655	-1.68%
2023/03/01	95	74.33	2	73.20	72.60	93	665	13.98%
2023/02/23	1	70.90	0	0.00	71.10	1	648	0.15%
2023/02/22	0	0.00	1.3	71.01	70.10	-1.3	659	-0.20%
2023/02/16	0	0.00	2	72.80	73.80	-2	733	-0.27%
2023/02/14	0.1	71.70	4	71.90	71.70	-3.9	835	-0.46%
2023/02/10	2	75.05	55	75.50	73.30	-53	950	-5.58%
2023/02/09	41	73.00	0	0.00	74.00	41	952	4.31%
2023/02/07	0	0.00	3	72.33	71.60	-3	999	-0.30%
2023/02/03	2	73.90	0	0.00	74.00	2	1,020	0.20%
2023/02/02	78	73.03	4	73.73	73.10	74	1,015	7.29%
2023/01/31	1	72.40	0	0.00	72.40	1	1,014	0.10%
2023/01/17	0	0.00	8	68.91	69.00	-8	1,032	-0.78%
2023/01/12	1	67.70	0	0.00	67.10	1	1,101	0.09%
2023/01/11	2	69.75	0	0.00	68.00	2	1,124	0.18%
2023/01/10	6	70.13	11	68.69	69.00	-5	1,153	-0.43%
2023/01/05	1	69.60	6	69.00	69.00	-5	1,256	-0.40%
2023/01/04	2	70.20	0	0.00	69.60	2	1,287	0.16%
2023/01/03	2	67.80	0	0.00	70.80	2	1,346	0.15%
2022/12/30	1	66.10	3	65.97	66.20	-2	1,367	-0.15%
2022/12/29	4	65.40	0	0.00	65.30	4	1,423	0.28%
2022/12/28	1	66.40	4	66.25	66.10	-3	1,452	-0.21%
2022/12/26	0	0.00	1	66.60	66.00	-1	1,483	-0.07%
2022/12/23	3	66.40	3	66.27	66.10	0	1,506	0.00%
2022/12/22	3	67.10	0	0.00	67.10	3	1,534	0.20%
2022/12/20	2	67.85	0	0.00	65.20	2	1,618	0.12%
2022/12/16	1	68.00	1	68.40	68.10	0	1,687	0.00%
2022/12/15	2	70.00	0	0.00	69.30	2	1,729	0.12%
2022/12/12	1	70.50	2	68.30	70.30	-1	1,735	-0.06%
2022/12/08	1	70.00	0	0.00	69.90	1	1,726	0.06%
2022/12/07	5	70.30	8	70.63	69.90	-3	1,719	-0.17%
2022/12/06	0	0.00	3	73.80	73.20	-3	1,697	-0.18%
2022/12/05	2	76.40	37	76.21	75.60	-35	1,680	-2.08%
2022/12/02	9	76.09	0	0.00	76.50	9	1,672	0.54%
2022/12/01	40	74.97	0	0.00	74.60	40	1,655	2.42%
2022/11/30	3	75.10	0	0.00	74.70	3	1,649	0.18%
2022/11/29	11	76.69	1	76.60	75.90	10	1,639	0.61%
2022/11/25	0	0.00	1	74.60	72.60	-1	1,617	-0.06%
2022/11/24	9	75.16	13	74.39	74.00	-4	1,610	-0.25%
2022/11/23	0	0.00	3	74.87	74.70	-3	1,605	-0.19%
2022/11/22	2	73.40	1	72.90	72.70	1	1,589	0.06%
2022/11/18	1	75.40	0	0.00	73.80	1	1,585	0.06%
2022/11/17	119	75.44	9	74.10	76.90	110	1,566	7.02%	大買/鉅額交易
2022/11/16	18	73.21	1	72.70	72.50	17	1,535	1.11%
2022/11/15	1	74.60	11	74.67	74.50	-10	1,541	-0.65%
2022/11/14	1	74.00	3	73.37	75.20	-2	1,527	-0.13%
2022/11/11	14	75.39	135.1	77.24	74.10	-121.1	1,505	-8.04%	大賣/鉅額交易
2022/11/10	8	74.96	7	76.17	76.80	1	1,460	0.07%
2022/11/09	10	78.81	97	78.18	78.60	-87	1,402	-6.20%
2022/11/08	135	76.90	5	76.58	79.40	130	1,354	9.59%	大買/鉅額交易
2022/11/07	21	73.43	251	72.92	72.20	-230	1,288	-17.85%	大賣/鉅額交易
2022/11/04	162	73.24	44	72.40	73.50	118	1,259	9.37%	大買/鉅額交易
2022/11/03	47	70.30	5	69.82	71.00	42	1,212	3.46%
2022/11/02	70	69.09	1	69.90	71.10	69	1,198	5.76%
2022/10/31	1	65.30	0	0.00	64.30	1	1,164	0.09%
2022/10/28	0	0.00	2	64.80	62.40	-2	1,158	-0.17%
2022/10/27	19	66.00	0	0.00	66.40	19	1,148	1.65%
2022/10/26	1	65.50	0	0.00	64.50	1	1,142	0.09%
2022/10/25	8	67.43	7	66.21	65.50	1	1,135	0.09%
2022/10/24	7	69.66	3	71.03	68.50	4	1,116	0.36%
2022/10/21	83	71.31	93	72.77	69.50	-10	1,104	-0.91%
2022/10/20	159	71.77	2	72.00	71.60	157	1,080	14.54%	大買/鉅額交易
2022/10/19	0	0.00	0.6	71.20	68.10	-0.6	1,054	-0.06%
2022/10/18	7	72.19	6	70.90	70.90	1	1,050	0.10%
2022/10/17	1	69.90	250	72.75	72.90	-249	1,054	-23.61%	大賣/鉅額交易
2022/10/14	154	71.06	3	69.43	71.60	151	1,017	14.84%	大買/鉅額交易
2022/10/13	7	68.57	8.2	66.20	65.10	-1.2	979	-0.12%
2022/10/12	5	69.90	6	70.73	70.90	-1	948	-0.11%
2022/10/11	105.5	73.82	14.5	71.32	72.80	91	922	9.87%	大買/
2022/10/07	12	69.29	152	69.78	69.70	-140	863	-16.22%	大賣/鉅額交易
2022/10/06	153	68.31	0	0.00	69.80	153	832	18.38%	大買/鉅額交易
2022/10/05	0.5	63.80	1	64.20	63.80	-0.5	783	-0.06%
2022/10/04	0	60.40	6	62.15	62.00	-6	771	-0.78%
2022/10/03	3	60.43	0	0.00	60.30	3	767	0.39%
2022/09/30	1	59.60	0	0.00	62.30	1	776	0.13%
2022/09/29	0	0.00	3.2	64.15	62.90	-3.2	777	-0.42%
2022/09/28	4	67.48	493.9	64.96	62.90	-489.9	773	-63.32%	大賣/鉅額交易
2022/09/27	1	61.10	14	62.95	64.30	-13	755	-1.72%
2022/09/26	7	60.26	27	62.58	58.50	-20	753	-2.65%
2022/09/22	24	58.20	0	0.00	60.60	24	714	3.36%
2022/09/21	1	52.70	1	55.20	55.10	0	676	0.00%
2022/09/16	0	52.50	0	0.00	52.40	0	709	0.00%
2022/08/30	4	55.08	4	55.00	55.00	0	946	0.00%
2022/08/23	0	0.00	3	54.60	54.30	-3	945	-0.32%
2022/08/22	0	0.00	1	55.80	55.80	-1	948	-0.11%
2022/08/18	0	0.00	1	53.90	53.80	-1	996	-0.10%
2022/08/17	1	54.40	0	0.00	54.40	1	1,036	0.10%
2022/08/12	0	0.00	1	52.10	52.00	-1	1,135	-0.09%
2022/08/11	1	52.00	0	0.00	51.90	1	1,194	0.08%
2022/08/10	3	51.70	0	0.00	51.40	3	1,202	0.25%
2022/08/04	0	0.00	1	51.20	51.20	-1	1,208	-0.08%
2022/08/01	0	0.00	1	52.20	52.30	-1	1,212	-0.08%
2022/07/26	2	53.50	0	0.00	51.80	2	1,221	0.16%
2022/07/25	11	53.77	1	54.70	53.80	10	1,216	0.82%
2022/07/22	2	56.45	0	0.00	57.60	2	1,199	0.17%
2022/07/21	0	0.00	1	52.70	52.90	-1	1,167	-0.09%
2022/07/20	1	51.90	2	51.60	51.30	-1	1,164	-0.09%
2022/07/19	2.1	51.12	0	0.00	51.50	2.1	1,169	0.18%
2022/07/15	0	0.00	1	51.00	51.40	-1	1,197	-0.08%
2022/07/13	0	0.00	1	51.00	50.20	-1	1,211	-0.08%
2022/07/12	3	51.10	0	0.00	50.20	3	1,215	0.25%
2022/07/08	3	57.97	3	57.80	57.90	0	1,216	0.00%
2022/07/07	3	50.32	2	53.60	54.50	1	1,201	0.08%
2022/07/06	1.3	52.24	0	0.00	49.95	1.3	1,187	0.11%
2022/07/05	1	53.70	1	59.70	55.00	0	1,167	0.00%
2022/07/04	0	0.00	1	61.10	59.00	-1	1,133	-0.09%
2022/07/01	0	0.00	1	68.80	65.50	-1	1,109	-0.09%
2022/06/29	0	0.00	2	70.70	71.70	-2	1,078	-0.19%
2022/06/27	2	73.60	0	0.00	73.70	2	1,068	0.19%
2022/06/23	0	0.00	2	72.25	70.90	-2	1,058	-0.19%
2022/06/22	5	73.88	0	0.00	72.20	5	1,055	0.47%
2022/06/21	0	0.00	2	70.90	71.20	-2	1,042	-0.19%
2022/06/20	0	0.00	8	70.55	69.10	-8	1,045	-0.77%
2022/06/16	190	72.85	0	0.00	72.00	190	1,010	18.79%	大買/鉅額交易
2022/06/15	0	0.00	11	70.74	70.30	-11	975	-1.13%
2022/06/14	45	67.22	2	65.50	68.40	43	954	4.51%
2022/06/13	2	64.90	0	0.00	65.80	2	945	0.21%
2022/06/08	2	67.30	1	67.20	67.70	1	1,018	0.10%
2022/06/06	1	66.00	0	0.00	66.00	1	1,041	0.10%
2022/06/02	2	66.95	0	0.00	66.60	2	1,044	0.19%
2022/06/01	1	68.70	0	0.00	67.30	1	1,049	0.10%
2022/05/31	0	0.00	1	66.90	66.80	-1	1,049	-0.10%
2022/05/30	2	67.05	0	0.00	67.30	2	1,059	0.19%
2022/05/27	2	66.75	0	0.00	67.40	2	1,080	0.19%
2022/05/26	3	69.13	7	68.14	66.00	-4	1,075	-0.37%
2022/05/25	3	71.53	1	72.60	71.60	2	1,036	0.19%
2022/05/24	5	79.50	2	79.10	78.30	3	1,014	0.30%
2022/05/23	2	77.30	25	77.76	81.00	-23	980	-2.35%
2022/05/20	4	74.73	2	74.85	74.50	2	949	0.21%
2022/05/19	4	75.70	22	77.50	77.70	-18	921	-1.95%
2022/05/18	1	72.60	0	72.60	72.60	1	873	0.11%
2022/05/13	0	0.00	1	59.70	59.90	-1	889	-0.11%
2022/05/12	2	60.50	0	0.00	59.50	2	898	0.22%
2022/05/10	1	60.00	0	0.00	61.50	1	910	0.11%
2022/05/09	1	62.10	1	63.20	61.80	0	931	0.00%
2022/05/05	1	66.80	0	0.00	67.20	1	946	0.11%
2022/05/04	0	0.00	1	64.70	65.30	-1	951	-0.11%
2022/04/28	1	65.60	0	0.00	65.60	1	1,039	0.10%
2022/04/27	1	66.40	0	0.00	66.20	1	1,110	0.09%
2022/04/22	1	73.10	3	73.27	72.10	-2	1,194	-0.17%
2022/04/21	3	75.30	0	0.00	76.00	3	1,236	0.24%
2022/04/19	0	0.00	1	67.60	67.30	-1	1,222	-0.08%
2022/04/18	0	66.20	1	66.30	65.10	-1	1,236	-0.08%
2022/04/15	1	69.45	1	69.00	67.60	0	1,245	0.00%
2022/04/14	0	0.00	3	73.50	73.00	-3	1,247	-0.24%
2022/04/13	2	74.75	0	0.00	74.60	2	1,256	0.16%
2022/04/12	1	74.70	0	0.00	74.60	1	1,271	0.08%
2022/04/11	2	78.85	0	0.00	77.70	2	1,289	0.16%
2022/04/08	2	79.30	0	0.00	78.90	2	1,311	0.15%
2022/04/07	0	79.50	0	0.00	78.50	0	1,333	0.00%
2022/03/31	1	80.20	2.5	80.30	80.10	-1.5	1,587	-0.09%
2022/03/30	2.5	82.65	5.2	82.10	81.60	-2.7	1,665	-0.16%
2022/03/28	1.2	81.73	88	81.78	81.70	-86.8	1,711	-5.07%
2022/03/25	4	85.15	2	84.60	84.40	2	1,712	0.12%
2022/03/24	131	87.82	12	89.29	87.10	119	1,716	6.93%	大買/鉅額交易
2022/03/23	1	85.50	3	86.72	86.10	-2	1,712	-0.12%
2022/03/22	1	84.10	1.1	84.36	83.80	-0.1	1,732	-0.01%
2022/03/21	1.5	85.20	2	87.20	85.10	-0.5	1,761	-0.03%
2022/03/18	2.5	85.14	3	86.07	85.50	-0.5	1,845	-0.03%
2022/03/17	257	88.07	8	89.00	88.50	249	1,835	13.56%	大買/鉅額交易
2022/03/16	4	84.65	19.1	84.44	84.20	-15.1	1,867	-0.81%
2022/03/15	8	85.14	7	86.57	86.00	1	1,934	0.05%
2022/03/14	9	88.10	10	87.53	87.10	-1	1,965	-0.05%
2022/03/11	10	89.29	219.2	88.90	89.50	-209.2	1,998	-10.47%	大賣/鉅額交易
2022/03/10	180	86.46	0	0.00	88.50	180	1,990	9.04%	大買/鉅額交易
2022/03/09	10.2	80.61	1	81.00	80.50	9.2	1,995	0.46%
2022/03/08	6	78.68	0	0.00	78.00	6	2,020	0.30%
2022/03/07	5	80.00	0.3	79.60	80.00	4.7	2,053	0.23%
2022/03/04	3	84.23	15	84.00	83.50	-12	2,104	-0.57%
2022/03/03	29	86.08	4	85.00	85.00	25	2,186	1.14%
2022/03/02	6	86.23	185	87.46	86.80	-179	2,236	-8.00%	大賣/鉅額交易
2022/03/01	131.3	82.41	0	0.00	85.30	131.3	2,317	5.67%	大買/鉅額交易
2022/02/25	53	77.28	3.8	77.31	77.60	49.2	2,389	2.06%
2022/02/24	2	78.30	7.4	77.87	75.00	-5.4	2,423	-0.22%
2022/02/23	0	0.00	3	79.70	80.30	-3	2,430	-0.12%
2022/02/22	0	0.00	149.4	79.95	79.50	-149.4	2,464	-6.06%	大賣/鉅額交易
2022/02/21	0	0.00	0.1	82.80	82.20	-0.1	2,473	0.00%
2022/02/18	1	83.40	3	83.93	84.10	-2	2,506	-0.08%
2022/02/17	32.4	87.81	3	85.47	85.50	29.4	2,531	1.16%
2022/02/15	23	84.93	0	0.00	82.80	23	2,622	0.88%
2022/02/14	1	82.00	0	0.00	81.70	1	2,718	0.04%
2022/02/11	2	86.40	0	0.00	85.10	2	2,858	0.07%
2022/02/09	101.2	89.00	0	0.00	87.70	101.2	3,228	3.13%	大買/鉅額交易
2022/02/08	1.1	83.05	0	0.00	82.90	1.1	3,397	0.03%
2022/02/07	0.3	80.70	0	0.00	81.80	0.3	3,434	0.01%
2022/01/26	0.2	84.60	0	0.00	83.50	0.2	3,518	0.01%
2022/01/25	3.5	87.99	3	85.07	85.00	0.5	3,528	0.01%
2022/01/24	1	87.30	1	88.00	89.50	0	3,551	0.00%
2022/01/21	2	92.20	5	93.50	92.00	-3	3,545	-0.08%
2022/01/20	3	98.20	208	96.60	96.20	-205	3,563	-5.75%	大賣/鉅額交易
2022/01/19	205	92.78	6	88.97	93.20	199	3,557	5.59%	大買/鉅額交易
2022/01/18	1	81.80	5	82.00	84.80	-4	3,530	-0.11%
2022/01/17	11	79.79	15.6	80.25	83.00	-4.6	3,527	-0.13%
2022/01/14	9.4	84.71	15	82.99	83.10	-5.6	3,508	-0.16%
2022/01/13	1	89.00	1	91.60	91.80	0	3,463	0.00%
2022/01/12	1	89.88	2	88.00	89.90	-1	3,468	-0.03%
2022/01/11	3	89.30	5	88.00	88.00	-2	3,473	-0.06%
2022/01/10	1	90.00	3	91.33	90.30	-2	3,459	-0.06%
2022/01/07	2	94.99	5	95.60	93.80	-3	3,447	-0.09%
2022/01/06	1	99.50	0	0.00	98.00	1	3,454	0.03%
2022/01/05	9	100.17	0.1	100.00	98.10	8.9	3,464	0.26%
2022/01/04	3	99.63	9.1	99.60	99.00	-6.1	3,445	-0.18%
2022/01/03	10	95.43	4	94.78	94.10	6	3,427	0.18%
2021/12/30	9	98.27	2.2	98.43	98.00	6.8	3,412	0.20%
2021/12/29	28.1	96.71	307	92.33	96.10	-278.9	3,397	-8.21%	大賣/鉅額交易
2021/12/28	304	97.25	172.5	96.81	100.00	131.5	3,331	3.95%	大買/大賣/鉅額交易
2021/12/27	133.5	90.28	127.7	88.20	91.30	5.8	3,242	0.18%	大買/大賣/
2021/12/24	121	79.73	375	82.33	83.00	-254	3,173	-8.00%	大買/大賣/鉅額交易
2021/12/23	389	76.71	0.1	77.50	77.50	388.9	3,111	12.50%	大買/鉅額交易
2021/12/22	48	72.56	0	0.00	70.50	48	3,108	1.54%
2021/12/20	0	0.00	3	69.80	70.90	-3	3,191	-0.09%
2021/12/17	1	71.40	164	70.12	70.10	-163	3,180	-5.12%	大賣/鉅額交易
2021/12/16	1	71.94	2.6	72.88	73.00	-1.6	3,173	-0.05%
2021/12/15	3	75.68	78.3	76.05	76.00	-75.3	3,146	-2.39%
2021/12/14	217	78.62	540.3	75.95	80.00	-323.3	3,115	-10.38%	大買/大賣/鉅額交易
2021/12/13	407	73.40	0.5	73.40	73.40	406.5	3,029	13.42%	大買/鉅額交易
2021/12/01	3	42.22	5	42.60	43.50	-2	3,020	-0.07%
2021/11/30	239	43.92	2	43.23	43.05	237	2,974	7.97%	大買/鉅額交易
2021/11/29	13	41.32	5.1	38.29	42.05	8	2,922	0.27%
2021/11/26	5	38.21	12	38.86	38.25	-7	2,884	-0.24%
2021/11/25	10	43.15	0.5	43.15	41.00	9.5	2,878	0.33%
2021/11/24	0.2	43.50	6	43.68	43.35	-5.8	2,908	-0.20%
2021/11/23	2	46.30	1	44.85	45.10	1	3,023	0.03%
2021/11/22	5	46.80	2	47.28	45.55	3	3,110	0.10%
2021/11/19	7	47.26	12	47.08	46.20	-5	3,092	-0.16%
2021/11/18	8	48.64	11	48.52	48.50	-2.9	3,059	-0.10%
2021/11/17	4	48.63	3	48.84	46.80	1	2,980	0.03%
2021/11/16	16	48.07	42	48.12	48.60	-26	2,934	-0.89%
2021/11/15	33	49.47	4	49.20	50.60	29	2,867	1.01%
2021/11/12	1	43.20	4	45.03	46.00	-3	2,783	-0.11%
2021/11/10	0	0.00	9	42.50	42.45	-9	2,741	-0.33%
2021/11/09	5	44.12	3	43.75	44.00	2	2,730	0.07%
2021/11/08	2	45.10	3	44.13	43.70	-1	2,778	-0.04%
2021/11/05	0	0.00	0.2	45.35	45.00	-0.2	2,744	-0.01%
2021/11/04	4	44.63	3	45.02	44.50	1	2,715	0.04%
2021/11/03	0	0.00	0.1	43.50	45.55	-0.1	2,817	0.00%
2021/11/02	7.8	44.20	1	47.00	42.85	6.8	2,884	0.23%
2021/11/01	30	46.84	29.3	47.56	47.55	0.7	2,887	0.02%
2021/10/29	6.3	45.00	243.2	42.56	45.95	-237	2,821	-8.40%	大賣/鉅額交易
2021/10/28	241	40.01	501.4	39.57	42.75	-260.4	2,637	-9.87%	大買/大賣/鉅額交易
2021/10/27	504	38.90	499	37.78	38.90	5	2,445	0.20%	大買/大賣/
2021/10/26	499	35.40	2	35.40	35.40	497	2,259	22.00%	大買/鉅額交易
2021/10/25	9	31.24	2	31.63	32.20	7	2,222	0.31%
2021/10/22	1	29.15	0	0.00	29.30	1	2,143	0.05%
2021/10/21	1	28.70	6	30.38	29.75	-5	2,142	-0.23%
2021/10/20	2	29.50	0	0.00	28.60	2	2,136	0.09%
2021/10/19	4	28.93	2	28.95	29.40	2	2,137	0.09%
2021/10/18	2	29.03	4	28.96	29.05	-2	2,120	-0.09%
2021/10/15	1	24.05	0	0.00	26.45	1	2,104	0.05%
2021/10/14	1	25.00	0	0.00	24.05	1	2,106	0.05%
2021/10/13	3	25.35	4	25.34	25.25	-1	2,119	-0.05%
2021/10/12	0	0.00	0.4	26.05	26.50	-0.4	2,118	-0.02%
2021/10/08	0.4	27.25	0	0.00	27.20	0.4	2,124	0.02%
2021/10/06	0	0.00	5	25.55	25.25	-5	2,151	-0.23%
2021/10/04	0	0.00	1	27.70	26.50	-1	2,210	-0.05%
2021/10/01	1	29.50	0	0.00	28.60	1	2,256	0.04%
2021/09/30	0	0.00	2	27.75	27.70	-2	2,329	-0.09%
2021/09/29	2	27.85	0	0.00	27.35	2	2,380	0.08%
2021/09/28	0	0.00	1	27.55	28.40	-1	2,395	-0.04%
2021/09/24	2	28.75	0	0.00	28.60	2	2,402	0.08%
2021/09/23	1	28.85	0	0.00	28.65	1	2,401	0.04%
2021/09/17	0.1	30.15	0	0.00	30.15	0.1	2,414	0.01%
2021/09/16	1	30.20	0	0.00	29.90	1	2,414	0.04%
2021/09/15	0	0.00	10.1	34.66	33.00	-10.1	2,390	-0.42%
2021/09/10	1	31.40	0	0.00	31.40	1	2,364	0.04%
2021/09/02	0	27.53	1	26.50	27.00	-1	2,422	-0.04%
2021/08/31	2	31.68	0	0.00	32.20	2	2,391	0.08%
2021/08/30	7.2	32.30	0	0.00	32.20	7.2	2,343	0.31%
2021/08/27	2	34.20	11	33.38	33.80	-9	2,273	-0.40%
2021/08/26	9	30.86	1	30.90	31.55	8	2,125	0.38%
2021/08/24	2	25.00	0.8	26.10	26.10	1.2	1,994	0.06%
2021/08/19	5	22.84	10	22.80	22.80	-5	1,949	-0.26%
2021/08/18	5	25.30	0	0.00	25.30	5	1,923	0.26%
2021/08/17	2	28.10	2	28.85	28.10	0	1,929	0.00%
2021/08/16	5	28.30	0	0.00	28.60	5	1,931	0.26%
2021/08/13	0	0.00	9	27.99	28.70	-9	1,948	-0.46%
2021/08/12	8	28.23	6	29.02	30.50	2	1,940	0.10%
2021/08/09	6.2	38.14	3	38.03	38.35	3.2	1,894	0.17%
2021/08/06	11	31.70	2	31.05	35.20	9	1,755	0.51%
2021/08/05	2	30.68	4	30.99	32.00	-2	1,647	-0.12%
2021/08/04	2.6	28.81	16.6	29.11	29.15	-14	1,575	-0.89%
2021/08/02	1	24.10	0	0.00	24.10	1	1,512	0.07%
2021/07/30	1	24.50	0	0.00	24.50	1	1,517	0.07%
2021/07/29	6	24.25	0.2	25.00	25.10	5.8	1,523	0.38%
2021/07/26	0	0.00	3	25.75	25.50	-3	1,529	-0.20%
2021/07/23	1	26.80	0	0.00	27.75	1	1,503	0.07%
2021/07/22	2	29.80	1	28.90	28.50	1	1,506	0.07%
2021/07/21	0	0.00	2	28.55	29.50	-2	1,490	-0.13%
2021/07/20	3	26.55	2	27.40	26.85	1	1,455	0.07%
2021/07/19	6	26.81	1	25.20	27.20	5	1,468	0.34%
2021/07/15	0	0.00	1	25.60	25.50	-1	1,554	-0.06%
2021/07/13	4.1	26.64	2	25.85	25.45	2.1	1,631	0.13%
2021/07/12	4	24.88	2	25.71	27.00	2	1,617	0.12%
2021/07/09	2	24.50	8	24.70	24.55	-6	1,589	-0.38%
2021/07/08	11	24.14	4.8	24.03	24.65	6.2	1,563	0.39%
2021/07/07	10.3	24.22	10	24.30	24.40	0.3	1,497	0.02%
2021/07/06	7	22.20	3	22.07	22.20	4	1,407	0.28%
2021/07/01	1	16.85	17.5	16.85	16.75	-16.5	1,339	-1.23%
2021/06/30	0.5	17.95	2.9	17.95	17.85	-2.4	1,330	-0.18%
2021/06/29	0.1	18.65	0	18.65	18.20	0.1	1,338	0.01%
2021/06/28	0	0.00	41	20.00	19.00	-41	1,348	-3.04%
2021/06/16	0	0.00	2	10.80	10.70	-2	1,332	-0.15%
2021/06/15	5	10.90	3	11.00	10.85	2	1,347	0.15%
2021/06/10	12	11.16	6	10.85	10.80	6	1,410	0.43%
2021/06/09	0	0.00	1.9	11.00	11.00	-1.9	1,377	-0.14%
2021/06/03	0	0.00	2	11.10	10.60	-2	1,506	-0.13%
2021/06/02	2	10.85	1.1	10.39	11.05	0.9	1,460	0.06%
2021/05/31	0	0.00	21	10.00	9.99	-21	1,448	-1.45%
2021/05/20	1	9.28	0	0.00	9.28	1	1,458	0.07%
2021/05/19	1.2	9.58	0	0.00	9.48	1.2	1,460	0.08%
2021/05/17	1	8.85	0	0.00	8.86	1	1,458	0.07%
2021/05/12	0.1	10.11	0.2	10.25	9.91	-0.1	1,409	0.00%
2021/05/11	0.2	10.45	0	0.00	10.40	0.2	1,382	0.01%
2021/05/06	0.1	10.44	0	0.00	10.35	0.1	1,344	0.01%
2021/05/04	1	10.40	0	0.00	10.45	1	1,337	0.07%
2021/05/03	1	11.15	0	0.00	11.05	1	1,322	0.08%
2021/04/23	0	0.00	1.2	10.91	10.90	-1.2	1,294	-0.09%
2021/04/20	5	11.45	1	11.45	11.40	4	1,293	0.31%
2021/04/19	0	0.00	3	11.40	11.20	-3	1,289	-0.23%
2021/04/16	0	0.00	0.5	11.70	11.70	-0.5	1,271	-0.04%
2021/04/15	5	11.85	5	11.85	12.15	0	1,265	0.00%
2021/04/14	0	0.00	1	12.30	12.25	-1	1,259	-0.08%
2021/04/13	2	12.85	0	0.00	12.75	2	1,258	0.16%
2021/04/12	0	0.00	6	12.43	12.75	-6	1,215	-0.49%
2021/04/09	0	0.00	10	11.65	11.60	-10	1,175	-0.85%
2021/04/08	6.1	12.26	0	0.00	12.15	6.1	1,175	0.52%
2021/04/07	0	0.00	3	11.38	11.40	-3	1,149	-0.26%
2021/03/31	3	10.40	0	0.00	10.30	3	1,321	0.23%
2021/03/30	2.5	10.43	0	0.00	10.40	2.5	1,336	0.19%
2021/03/29	1	10.40	0	0.00	10.45	1	1,333	0.07%
2021/03/22	2	10.98	0	0.00	10.95	2	1,312	0.15%
2021/03/18	17	12.03	0	0.00	11.50	17	1,285	1.32%
2021/03/17	9.5	11.88	1	12.00	12.10	8.5	1,256	0.68%
2021/03/15	0.6	10.35	4	10.25	10.35	-3.4	1,191	-0.29%
2021/03/12	2.6	10.16	0	0.00	10.15	2.6	1,207	0.22%
2021/03/11	5	10.20	0.7	10.20	10.10	4.3	1,214	0.36%
2021/03/10	8.1	10.47	9	10.49	10.55	-0.9	1,184	-0.08%
2021/03/09	1.2	10.40	10	10.40	10.40	-8.8	1,114	-0.79%
2021/03/08	1.1	11.55	0	0.00	11.55	1.1	1,105	0.10%
2021/02/18	0	0.00	2	14.50	14.40	-2	1,431	-0.14%
2021/01/27	0	0.00	3	14.25	14.25	-3	1,813	-0.17%
2021/01/25	6.1	13.80	0	0.00	13.90	6.1	1,879	0.32%
2021/01/22	4	14.05	4	13.75	13.95	0	1,902	0.00%
2021/01/21	0	0.00	2	14.50	13.85	-2	1,899	-0.11%
2021/01/20	0	0.00	1	14.30	14.30	-1	1,887	-0.05%
2021/01/18	1	15.30	0	0.00	15.30	1	1,877	0.05%
2021/01/15	0	0.00	318	15.96	15.75	-318	1,872	-16.98%	大賣/鉅額交易
2021/01/14	323	16.32	1	16.20	16.65	322	1,854	17.36%	大買/鉅額交易
2021/01/13	0.1	15.65	0	0.00	15.60	0.1	1,832	0.00%
2021/01/12	1	15.45	65	15.50	15.35	-64	1,834	-3.49%
2021/01/11	10	15.93	4	15.73	15.70	6	1,828	0.33%
2021/01/08	46	16.27	0	0.00	16.00	46	1,828	2.52%
2021/01/06	20.1	15.88	205	15.84	15.85	-184.9	1,825	-10.13%	大賣/鉅額交易
2021/01/05	148	16.58	0	0.00	16.55	148	1,799	8.23%	大買/鉅額交易
2021/01/04	1	16.25	2	16.00	16.10	-1	1,785	-0.06%
2020/12/31	12	16.39	0	0.00	16.10	12	1,780	0.67%
2020/12/30	51	17.05	6	16.84	16.65	45	1,757	2.56%
2020/12/29	5	17.97	442	18.21	17.90	-437	1,702	-25.67%	大賣/鉅額交易
2020/12/28	440	17.05	2	17.10	17.10	438	1,571	27.86%	大買/鉅額交易
2020/12/25	5	15.83	100	15.59	15.55	-95	1,514	-6.27%
2020/12/24	100	15.74	0	0.00	15.60	100	1,502	6.65%
2020/12/21	2	15.60	0	0.00	15.20	2	1,528	0.13%
2020/12/15	1	15.20	0	0.00	15.10	1	1,638	0.06%
2020/12/09	2.7	16.02	119	15.85	15.65	-116.3	1,837	-6.33%	大賣/鉅額交易
2020/12/08	1	15.90	468	15.93	15.90	-467	1,863	-25.06%	大賣/鉅額交易
2020/12/04	1	15.90	0	0.00	15.70	1	1,953	0.05%
2020/12/03	2	16.15	0	0.00	15.60	2	2,009	0.10%
2020/12/02	1	16.05	2	16.10	15.85	-1	2,082	-0.05%
2020/11/27	103	16.93	0	0.00	16.70	103	2,393	4.30%	大買/鉅額交易
2020/11/26	0	0.00	1	16.50	16.65	-1	2,397	-0.04%
2020/11/25	501	16.99	1	17.35	17.20	500	2,353	21.24%	大買/鉅額交易
2020/11/24	1	15.25	0	0.00	16.00	1	2,235	0.04%
2020/11/23	0	15.50	20	15.12	15.10	-20	2,193	-0.91%
2020/11/19	2	15.70	0.4	15.55	15.35	1.6	2,190	0.07%
2020/11/18	0	0.00	1.4	15.36	15.25	-1.4	2,174	-0.06%
2020/11/12	0	0.00	1.1	15.45	15.30	-1.1	2,148	-0.05%
2020/11/11	0	0.00	1	16.15	15.85	-1	2,126	-0.05%
2020/11/09	20	17.00	51	16.66	16.45	-31	2,082	-1.49%
2020/11/06	50	15.85	11	15.25	16.00	39	2,006	1.94%
2020/11/05	0	0.00	108	14.71	15.00	-108	1,956	-5.52%	大賣/鉅額交易
2020/11/04	106	15.00	0	0.00	15.00	106	1,945	5.45%	大買/鉅額交易
2020/11/03	2	14.40	56	14.45	14.10	-54	2,000	-2.70%
2020/11/02	55	14.88	67	14.36	14.70	-12	1,979	-0.61%
2020/10/30	52	13.92	1	14.35	14.20	51	1,936	2.63%
2020/10/23	1	13.95	0	0.00	13.90	1	1,910	0.05%
2020/10/15	1	14.15	0	0.00	14.10	1	1,941	0.05%
2020/10/14	1	14.10	0	0.00	14.30	1	1,934	0.05%
2020/09/29	0	0.00	8	14.21	14.15	-8	1,939	-0.41%
2020/09/24	1	13.85	0	0.00	13.85	1	1,925	0.05%
2020/09/23	7	14.34	0	0.00	14.35	7	1,911	0.37%
2020/09/22	12	14.67	5	14.55	14.80	7	1,893	0.37%
2020/09/21	6	16.11	9	16.13	15.85	-3	1,842	-0.16%
2020/09/17	1	16.45	11	16.58	16.55	-10	1,802	-0.55%
2020/09/16	4	17.03	6	16.69	16.70	-2	1,791	-0.11%
2020/09/15	10	17.12	316	17.11	17.20	-306	1,759	-17.39%	大賣/鉅額交易
2020/09/14	328	16.79	2	16.80	16.80	326	1,698	19.20%	大買/鉅額交易
2020/09/11	1	15.55	1	15.30	15.30	0	1,654	0.00%
2020/09/10	6	16.65	32	17.23	16.05	-26	1,638	-1.59%
2020/09/08	2	15.85	0	0.00	16.00	2	1,521	0.13%
2020/09/07	1.3	16.58	5	16.93	16.50	-3.7	1,493	-0.25%
2020/09/04	5	16.36	303	15.96	17.05	-298	1,428	-20.86%	大賣/鉅額交易
2020/09/03	253	15.46	242	14.39	15.50	11	1,267	0.87%	大買/大賣/
2020/09/02	286	14.10	10.9	14.10	14.10	275.1	1,228	22.40%	大買/鉅額交易
2020/09/01	3	12.95	0	0.00	12.85	3	1,140	0.26%
2020/08/28	0	0.00	1	11.90	12.10	-1	1,116	-0.09%
2020/08/25	2	12.40	0	0.00	12.20	2	1,114	0.18%
2020/08/20	1	11.70	0	0.00	11.40	1	1,101	0.09%
2020/08/17	1	12.50	0	0.00	12.40	1	1,078	0.09%
2020/08/14	9	12.50	0	0.00	12.75	9	1,073	0.84%
2020/08/10	0	0.00	1	12.65	12.60	-1	1,034	-0.10%
2020/08/07	42	12.71	5	13.06	12.80	37	1,017	3.64%
2020/08/06	2	14.20	0	0.00	14.10	2	934	0.21%
2020/07/30	2	13.75	0	0.00	14.30	2	997	0.20%
2020/07/29	4	13.63	0	0.00	13.50	4	988	0.40%
2020/07/27	0	0.00	2	14.25	14.15	-2	979	-0.20%
2020/07/23	2	17.20	0	0.00	16.85	2	958	0.21%
2020/07/22	1	16.00	0	0.00	16.20	1	942	0.11%
2020/07/17	0	0.00	2	16.60	16.45	-2	968	-0.21%
2020/07/14	0	0.00	13	16.43	16.55	-13	989	-1.31%
2020/07/13	0	0.00	1	17.30	17.45	-1	986	-0.10%
2020/07/10	2	16.05	0	0.00	16.45	2	979	0.20%
2020/07/09	3	16.50	82	16.23	16.15	-79	975	-8.10%
2020/07/08	4	16.85	0	0.00	16.90	4	965	0.41%
2020/07/07	82	18.05	0	0.00	18.05	82	946	8.66%
2020/07/03	2	16.48	0	0.00	16.35	2	963	0.21%
2020/07/02	4.1	16.90	0	0.00	16.80	4.1	969	0.42%
2020/06/29	1	17.25	1	17.40	16.95	0	988	0.00%
2020/06/23	2	17.20	0	0.00	17.15	2	1,017	0.20%
2020/06/22	2	17.80	0	0.00	17.90	2	1,014	0.20%
2020/06/10	1	10.05	0	0.00	10.00	1	1,015	0.10%
2020/06/09	3	10.52	0	0.00	10.30	3	1,027	0.29%
2020/06/08	4	10.41	0	0.00	10.30	4	1,029	0.39%
2020/06/05	1	10.85	0	0.00	10.85	1	1,021	0.10%
2020/06/04	2	10.95	10	11.23	10.85	-8	1,048	-0.76%
2020/06/03	12	11.44	2	11.18	11.25	10	1,078	0.93%
2020/06/02	20	10.25	6	10.78	11.15	14	1,064	1.32%
2020/06/01	2	10.18	6.3	10.43	10.15	-4.3	1,059	-0.40%
2020/05/29	7	10.61	299	10.90	10.40	-292	1,094	-26.68%	大賣/鉅額交易
2020/05/27	297	9.93	51	9.93	9.93	246	1,123	21.90%	大買/鉅額交易
2020/05/26	1	9.02	0	0.00	9.03	1	1,187	0.08%
2020/05/20	6	9.03	0	0.00	9.02	6	1,505	0.40%
2020/05/18	1.4	9.16	0	0.00	9.13	1.4	1,679	0.09%
2020/05/15	1	9.37	0	0.00	9.13	1	1,679	0.06%
2020/05/14	0.6	9.60	0	0.00	9.23	0.6	1,679	0.04%
2020/05/12	4	9.08	3	9.19	9.26	1	1,667	0.06%
2020/05/11	8	8.99	2	8.93	9.20	6	1,663	0.36%
2020/05/08	1	9.53	4	9.64	9.65	-3	1,641	-0.18%
2020/05/04	12	9.18	0	0.00	9.18	12	1,634	0.73%
2020/04/30	11	9.86	0	0.00	9.75	11	1,625	0.68%
2020/04/29	2	9.40	1	8.98	9.50	1	1,592	0.06%
2020/04/28	0	0.00	4	8.64	8.64	-4	1,571	-0.25%
2020/04/17	2	8.79	0	0.00	8.64	2	1,583	0.13%
2020/04/15	0	0.00	1	8.80	8.80	-1	1,576	-0.06%
2020/04/06	0	0.00	2.1	8.49	8.40	-2.1	1,600	-0.13%
2020/03/26	1	8.50	0	0.00	8.55	1	1,557	0.06%
2020/03/20	1	7.02	0	0.00	7.01	1	1,519	0.07%
2020/03/18	6	8.73	0	0.00	8.15	6	1,477	0.41%
2020/03/17	0	0.00	4	9.10	9.05	-4	1,455	-0.27%
2020/03/13	9	9.59	0	0.00	9.80	9	1,434	0.63%
2020/03/12	2	11.00	0	0.00	10.60	2	1,415	0.14%
2020/03/09	8	12.96	0	0.00	12.15	8	1,319	0.61%
2020/03/06	14	13.50	0	0.00	13.40	14	1,275	1.10%
2020/03/05	2	13.85	0	0.00	13.90	2	1,255	0.16%
2020/03/04	5	13.83	17	13.62	13.95	-12	1,234	-0.97%
2020/03/03	7	14.79	65	14.49	14.20	-58	1,187	-4.88%
2020/03/02	5	14.60	0.8	14.60	14.60	4.2	1,105	0.38%
2020/02/27	4	16.30	109	16.25	16.20	-105	1,090	-9.63%	大賣/鉅額交易
2020/02/26	154	18.25	370	17.76	17.95	-216	1,004	-21.51%	大買/大賣/鉅額交易
2020/02/25	368	17.42	37	16.43	17.65	331	873	37.89%	大買/鉅額交易
2020/02/24	7	16.07	13	16.07	16.05	-6	772	-0.78%
2020/02/21	15	17.14	379	17.16	16.80	-364	734	-49.59%	大賣/鉅額交易
2020/02/20	153	16.94	21	16.73	17.05	132	670	19.70%	大買/鉅額交易
2020/02/19	259	15.98	10	15.85	16.25	249	569	43.69%	大買/鉅額交易
2020/02/12	0	0.00	0.1	14.80	14.70	-0.1	534	-0.02%
2020/02/07	2	14.65	0	0.00	14.65	2	548	0.36%
2020/02/06	3	14.95	0	0.00	15.00	3	561	0.53%
2020/02/03	2	13.90	2	13.80	14.10	0	584	0.00%
2020/01/30	2	14.45	0	0.00	14.60	2	628	0.32%
2020/01/20	0	0.00	1	15.85	15.85	-1	722	-0.14%
2020/01/16	0	15.75	0	0.00	15.80	0	776	0.00%
2020/01/07	2	15.90	0	0.00	15.80	2	780	0.26%
2019/12/27	2	14.85	0	0.00	14.85	2	779	0.26%
2019/12/25	0	0.00	1	14.90	14.90	-1	791	-0.13%
2019/12/19	0	0.00	1	15.00	15.10	-1	841	-0.12%
2019/12/18	0	0.00	5	14.95	14.90	-5	840	-0.60%
2019/12/12	3	14.67	0	0.00	14.70	3	850	0.35%
2019/12/11	2	14.75	0	0.00	14.70	2	862	0.23%
2019/12/09	0	0.00	3	15.00	14.90	-3	884	-0.34%
2019/12/06	1	14.45	0	0.00	14.40	1	911	0.11%
2019/12/04	1	14.40	0	0.00	14.40	1	947	0.11%
2019/12/03	0	0.00	5	14.55	14.50	-5	965	-0.52%
2019/11/29	0	0.00	3	14.60	14.60	-3	1,062	-0.28%
2019/11/28	17	14.65	0	0.00	14.60	17	1,087	1.56%
2019/11/25	1	14.85	0	0.00	14.80	1	1,137	0.09%
2019/11/22	3	14.90	0	0.00	14.90	3	1,142	0.26%
2019/11/14	1	14.80	0	0.00	14.75	1	1,420	0.07%
2019/11/13	1	14.95	0	0.00	14.90	1	1,414	0.07%
2019/11/12	1	15.05	0	0.00	15.00	1	1,409	0.07%
2019/11/11	2	15.03	57	15.07	14.85	-55	1,409	-3.90%
2019/11/08	57	16.17	0	0.00	16.20	57	1,391	4.10%
2019/11/07	10	15.50	0	0.00	15.45	10	1,384	0.72%
2019/11/06	5	15.50	22	15.25	15.50	-17	1,406	-1.21%
2019/10/31	2	16.05	0	0.00	16.05	2	1,422	0.14%
2019/10/29	5	16.00	1	16.20	15.95	4	1,391	0.29%
2019/10/28	1	16.60	216	16.81	16.80	-215	1,343	-16.00%	大賣/鉅額交易
2019/10/25	212	15.76	10	14.90	16.00	202	1,231	16.41%	大買/鉅額交易
2019/10/24	0	0.00	2	14.60	14.55	-2	1,170	-0.17%
2019/10/22	2	14.50	0	0.00	14.50	2	1,177	0.17%
2019/10/21	0	0.00	5	14.55	14.50	-5	1,179	-0.42%
2019/10/17	1	14.20	0	0.00	14.40	1	1,181	0.08%
2019/10/16	2	14.40	5	14.48	14.35	-3	1,174	-0.26%
2019/10/15	3	14.60	2	14.50	14.50	1	1,169	0.09%
2019/10/14	5	14.75	0	0.00	14.70	5	1,154	0.43%
2019/10/09	9	14.78	0	0.00	14.65	9	1,153	0.78%
2019/10/08	3	15.15	8	15.16	15.05	-5	1,144	-0.44%
2019/10/07	2	15.05	1	15.20	15.15	1	1,117	0.09%
2019/10/04	6	15.02	0	0.00	15.05	6	1,110	0.54%
2019/10/03	6	14.80	0	0.00	15.15	6	1,114	0.54%
2019/10/02	6	14.89	1	14.95	14.95	5	1,110	0.45%
2019/10/01	10	15.05	0	0.00	15.05	10	1,117	0.90%
2019/09/27	1	14.95	0	0.00	14.70	1	1,120	0.09%
2019/09/26	2	14.85	10	15.00	14.80	-8	1,113	-0.72%
2019/09/25	4	14.85	0	0.00	14.80	4	1,107	0.36%
2019/09/24	5	14.90	0	0.00	15.15	5	1,096	0.46%
2019/09/16	2	14.80	0	0.00	14.50	2	1,042	0.19%
2019/09/12	2	15.15	0	0.00	14.80	2	1,029	0.19%
2019/09/11	3	15.13	1	15.15	15.15	2	1,015	0.20%
2019/09/10	3	15.37	15	15.43	15.40	-12	1,002	-1.20%
2019/09/09	2	14.93	0	0.00	15.00	2	957	0.21%
2019/09/04	4	14.74	0	0.00	14.70	4	896	0.45%
2019/09/03	0	0.00	12	14.21	14.85	-12	843	-1.42%
2019/08/30	10	13.65	0	0.00	13.65	10	778	1.28%
2019/08/29	7	13.78	2	14.00	13.70	5	764	0.65%
2019/08/27	3	13.20	1	13.20	13.10	2	721	0.28%
2019/08/26	1	13.05	0	0.00	13.15	1	714	0.14%
2019/08/23	3	13.45	1	13.40	13.35	2	694	0.29%
2019/08/22	4	13.60	0	0.00	13.55	4	677	0.59%
2019/08/21	5.2	13.35	1	13.30	13.30	4.2	639	0.66%
2019/08/20	39	13.40	2	13.25	13.45	37	599	6.17%
2019/08/15	1	14.30	0	0.00	14.35	1	414	0.24%
2019/08/14	1	14.65	0	0.00	14.40	1	415	0.24%
2019/08/13	4	14.61	0	0.00	14.80	4	414	0.97%
2019/08/12	3	15.00	0	0.00	15.05	3	410	0.73%
2019/08/08	20	15.40	245	15.41	15.45	-225	405	-55.48%	大賣/鉅額交易
2019/08/07	245	15.40	3	15.40	15.40	242	379	63.80%	大買/鉅額交易
2019/08/05	3	14.73	0	0.00	14.60	3	340	0.88%
2019/07/31	2	16.50	0	0.00	16.60	2	346	0.58%
2019/07/26	2	16.83	0	0.00	16.85	2	366	0.55%
2019/07/24	2	16.35	0	0.00	16.45	2	375	0.53%
2019/07/09	0	0.00	4	17.00	17.20	-4	658	-0.61%
2019/07/08	0	0.00	10	18.11	17.65	-10	688	-1.45%
2019/07/05	12	18.97	0	0.00	18.80	12	697	1.72%
2019/07/04	0	0.00	20	18.65	18.65	-20	719	-2.78%
2019/06/28	0	0.00	40	18.31	18.25	-40	765	-5.22%
2019/06/11	60	18.58	0	0.00	18.60	60	789	7.60%
2019/06/06	1	18.35	0	0.00	18.40	1	787	0.13%
2019/05/10	2	18.80	0	0.00	19.00	2	887	0.23%
2019/05/02	0	0.00	1	20.05	20.30	-1	881	-0.11%
2019/04/29	3	20.00	0	0.00	19.40	3	889	0.34%
2019/04/26	8	19.90	3	20.33	19.90	5	878	0.57%
2019/04/25	0	0.00	3	20.60	20.55	-3	866	-0.35%
2019/04/24	0	0.00	45	21.62	21.00	-45	852	-5.28%
2019/04/23	3	21.27	58	21.21	21.30	-55	840	-6.54%
2019/04/22	109	21.48	6	21.48	21.90	103	820	12.55%	大買/鉅額交易
2019/04/18	3	20.22	41	20.40	20.00	-38	772	-4.92%
2019/04/17	35	21.21	153	20.96	21.10	-118	748	-15.76%	大賣/鉅額交易
2019/04/16	127	19.83	83	19.52	20.70	44	708	6.21%	大買/
2019/04/12	111	19.52	1	19.45	19.50	110	675	16.28%	大買/鉅額交易
2019/04/11	0	0.00	7	18.35	18.90	-7	653	-1.07%
2019/04/10	18	18.14	0	0.00	18.15	18	661	2.72%
2019/04/03	0	0.00	51	16.33	16.50	-51	637	-7.99%
2019/04/02	50	16.75	0	0.00	16.75	50	655	7.62%
2019/03/27	0	0.00	4	15.60	15.40	-4	774	-0.52%
2019/03/22	0	0.00	1	16.20	16.05	-1	807	-0.12%
2019/03/21	1	16.05	6	16.20	16.05	-5	831	-0.60%
2019/03/20	0	0.00	3	16.10	16.15	-3	861	-0.35%
2019/03/19	0	0.00	10	16.40	16.20	-10	876	-1.14%
2019/03/13	0	0.00	1	16.10	16.10	-1	974	-0.10%
2019/03/07	1	16.40	5	17.10	16.70	-4	970	-0.41%
2019/02/27	4	18.69	0	0.00	18.60	4	940	0.43%
2019/02/26	0	0.00	57	18.95	18.80	-57	935	-6.09%
2019/02/25	62	19.23	4	18.70	19.45	58	921	6.29%
2019/02/22	20	18.40	0	0.00	18.20	20	896	2.23%
2019/02/21	0	0.00	2	18.20	18.10	-2	891	-0.22%
2019/02/14	4	18.41	0	0.00	18.40	4	876	0.46%
2019/01/21	0	0.00	1	17.60	17.65	-1	808	-0.12%
2019/01/17	0	0.00	8	18.75	18.60	-8	790	-1.01%
2019/01/16	1	18.75	25	18.99	18.95	-24	781	-3.07%
2019/01/11	15	19.60	0	0.00	19.40	15	755	1.99%
2019/01/10	10	19.40	0	0.00	19.10	10	736	1.36%
2019/01/09	0	0.00	1	18.95	18.85	-1	721	-0.14%
2019/01/08	0	0.00	1	18.60	19.00	-1	713	-0.14%
2019/01/07	1	19.00	0	0.00	18.85	1	704	0.14%
2019/01/02	1	20.20	0	0.00	19.65	1	676	0.15%
2018/12/28	1	18.70	7	18.90	18.95	-6	645	-0.93%
2018/12/27	7	18.71	0	0.00	18.55	7	643	1.09%
2018/12/22	3	20.17	0	0.00	19.95	3	548	0.55%
2018/12/21	0	0.00	7	18.55	18.55	-7	487	-1.44%
2018/12/19	2	17.25	0	0.00	17.35	2	488	0.41%
2018/12/18	4	17.45	0	0.00	17.60	4	481	0.83%
2018/12/17	0	0.00	3	17.77	17.60	-3	477	-0.63%
2018/12/14	2	17.03	3	17.28	17.30	-1	477	-0.21%
2018/12/13	4	18.04	1	17.90	18.05	3	454	0.66%
2018/12/12	1	17.45	0	0.00	17.85	1	422	0.24%
2018/12/11	4	17.81	0	0.00	17.50	4	401	1.00%
2018/12/03	0	0.00	5	14.70	14.70	-5	295	-1.69%
2018/11/20	0	0.00	1	14.40	14.60	-1	327	-0.31%
2018/11/02	0	0.00	1	14.20	14.25	-1	378	-0.26%
2018/10/31	2	13.95	0	0.00	13.90	2	378	0.53%
2018/10/30	1	13.80	0	0.00	13.60	1	380	0.26%
2018/10/09	1	16.00	0	0.00	16.00	1	390	0.26%
2018/10/03	3	18.05	0	0.00	17.65	3	371	0.81%
2018/10/01	2	18.30	0	0.00	18.35	2	368	0.54%
2018/09/27	4	18.88	0	0.00	18.45	4	365	1.09%
2018/09/26	1	19.45	0	0.00	19.25	1	350	0.29%
2018/09/25	0	0.00	1	18.30	18.30	-1	332	-0.30%
2018/09/21	0	0.00	1	18.10	18.05	-1	329	-0.30%
2018/09/04	0	0.00	4	17.08	17.05	-4	322	-1.24%
2018/09/03	1	17.20	0	0.00	17.25	1	325	0.31%
2018/08/29	1	14.80	0	0.00	14.65	1	299	0.33%
2018/08/21	4	15.55	0	0.00	15.30	4	312	1.28%
2018/08/20	3	15.18	0	0.00	15.05	3	309	0.97%
2018/08/16	2	16.65	5	16.80	16.45	-3	287	-1.04%
2018/08/15	2	18.13	0	0.00	17.60	2	279	0.72%
2018/08/14	1	18.75	0	0.00	18.70	1	271	0.37%
2018/07/31	0	0.00	1	20.45	20.20	-1	262	-0.38%
2018/07/26	0	0.00	11	20.12	20.30	-11	260	-4.22%
2018/07/16	10	19.92	0	0.00	20.00	10	265	3.76%
2018/06/27	1	20.05	0	0.00	20.00	1	314	0.32%
2018/05/31	1	21.00	0	0.00	21.05	1	557	0.18%
2018/05/03	0	0.00	5	23.34	22.85	-5	738	-0.68%
2018/04/19	1	21.85	0	0.00	21.60	1	737	0.14%
2018/04/18	0	0.00	3	22.00	21.80	-3	739	-0.41%
2018/04/17	2	22.03	0	0.00	22.15	2	743	0.27%
2018/04/09	5	23.70	0	0.00	23.70	5	783	0.64%
2018/04/02	3	23.50	1	23.60	23.10	2	781	0.26%
2018/03/30	1	24.50	0	0.00	24.35	1	772	0.13%
2018/03/28	1	25.00	0	0.00	25.15	1	767	0.13%
2018/03/23	1	24.95	10	24.55	24.65	-9	765	-1.18%
2018/03/22	1	25.55	3	25.30	25.20	-2	760	-0.26%
2018/03/19	1	25.50	0	0.00	25.75	1	773	0.13%
2018/03/16	0	0.00	1	26.45	26.00	-1	763	-0.13%
2018/03/15	6	26.29	0	0.00	26.20	6	749	0.80%
2018/03/14	5	26.65	0	0.00	26.50	5	745	0.67%
2018/03/13	1	26.80	0	0.00	26.95	1	737	0.14%
2018/03/12	0	0.00	9	27.00	26.80	-9	730	-1.23%
2018/03/09	9	27.65	0	0.00	27.60	9	718	1.25%
2018/03/08	3	27.75	30	27.60	27.30	-27	710	-3.80%
2018/03/07	30	29.60	63	29.36	27.70	-33	691	-4.77%
2018/03/06	63	28.37	8	28.25	28.75	55	634	8.66%
2018/03/05	0	0.00	114	27.82	26.80	-114	582	-19.56%	大賣/鉅額交易
2018/03/02	113	27.46	72	27.98	27.50	41	554	7.40%	大買/
2018/03/01	71	25.83	0	0.00	25.85	71	474	14.96%
2018/02/26	4	24.20	0	0.00	24.10	4	470	0.85%
2018/02/09	0	0.00	1	19.30	21.00	-1	478	-0.21%
2018/02/07	0	0.00	1	21.90	21.75	-1	489	-0.20%
2018/02/06	5	22.22	0	0.00	21.30	5	501	1.00%
2018/01/23	1	24.70	0	0.00	24.60	1	578	0.17%
2018/01/15	0	0.00	11	25.27	25.10	-11	691	-1.59%
2018/01/12	1	25.05	0	0.00	25.35	1	704	0.14%
2018/01/11	1	25.40	0	0.00	25.05	1	711	0.14%
2018/01/09	1	24.50	0	0.00	26.35	1	733	0.14%
2018/01/08	4	24.85	1	24.85	24.80	3	748	0.40%
2018/01/04	10	26.10	0	0.00	26.20	10	745	1.34%