國際中橡 (2104)-元大-新竹券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
15.50
漲跌
--
漲幅
0.00%
成交量
1,083張
產業
上市橡膠類股
477人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/11/22	2	15.55	0	0.00	15.50	2	993	0.20%
2024/11/21	2	15.45	0	0.00	15.50	2	983	0.20%
2024/11/20	2	15.40	0	0.00	15.45	2	987	0.20%
2024/11/19	0	0.00	0.4	15.50	15.55	-0.4	989	-0.04%
2024/11/18	20	15.50	2	15.48	15.45	18	985	1.83%
2024/11/14	4	14.90	0	0.00	15.00	4	968	0.41%
2024/11/04	1	15.20	0	0.00	15.15	1	1,057	0.09%
2024/11/01	1	14.90	0	0.00	15.35	1	1,130	0.09%
2024/10/29	2	15.05	0	0.00	15.10	2	1,151	0.17%
2024/10/17	0.6	15.80	0	0.00	15.75	0.6	1,227	0.05%
2024/10/15	1	15.55	0	0.00	15.55	1	1,245	0.08%
2024/10/14	1	15.85	0	0.00	15.80	1	1,245	0.08%
2024/10/04	0	0.00	10	16.70	16.65	-10	1,307	-0.76%
2024/10/01	0	0.00	1	16.40	16.60	-1	1,338	-0.07%
2024/09/30	0	0.00	1	16.45	16.50	-1	1,335	-0.07%
2024/09/27	0	0.00	1	16.05	16.30	-1	1,325	-0.08%
2024/09/23	0.1	15.50	0	0.00	15.50	0.1	1,293	0.01%
2024/09/16	0	0.00	1	15.75	15.60	-1	1,315	-0.08%
2024/09/11	4	15.10	0	0.00	15.15	4	1,317	0.30%
2024/09/10	2	15.13	0	0.00	15.20	2	1,316	0.15%
2024/09/09	0.1	15.00	1	15.00	15.15	-0.9	1,304	-0.07%
2024/09/06	0.1	15.20	0	0.00	15.30	0.1	1,304	0.01%
2024/09/05	0.1	15.40	0	0.00	15.15	0.1	1,308	0.01%
2024/09/04	1.1	15.51	0	0.00	15.40	1.1	1,297	0.09%
2024/08/23	0	0.00	10	16.40	16.40	-10	1,314	-0.76%
2024/08/20	0.1	16.20	0	0.00	16.25	0.1	1,346	0.00%
2024/08/19	0.1	16.30	0	0.00	16.40	0.1	1,346	0.00%
2024/08/06	0	0.00	10	15.50	15.90	-10	1,378	-0.73%
2024/08/05	9.2	15.87	11	15.85	15.65	-1.8	1,348	-0.13%
2024/07/30	1.1	17.00	0	0.00	17.20	1.1	1,285	0.08%
2024/07/26	1	17.10	20	17.10	17.10	-19	1,332	-1.43%
2024/07/18	0	0.00	1	17.85	17.70	-1	1,328	-0.08%
2024/07/12	0	0.00	1	17.75	17.65	-1	1,333	-0.08%
2024/07/05	0	0.00	1	17.75	17.70	-1	1,314	-0.08%
2024/07/03	0	17.20	0	0.00	17.30	0	1,297	0.00%
2024/06/27	1.1	17.10	0	0.00	17.10	1.1	1,292	0.09%
2024/06/26	1	17.25	0	0.00	17.20	1	1,288	0.08%
2024/06/21	0	0.00	8	17.45	17.35	-8	1,300	-0.62%
2024/06/20	1	17.35	0	0.00	17.45	1	1,275	0.08%
2024/06/14	1.1	17.24	0	0.00	17.25	1.1	1,334	0.08%
2024/06/13	3.1	17.27	0	0.00	17.20	3.1	1,387	0.22%
2024/06/11	1	17.40	0	0.00	17.40	1	1,403	0.07%
2024/06/07	0.1	17.40	0	0.00	17.55	0.1	1,415	0.00%
2024/06/06	1	17.35	0	0.00	17.40	1	1,455	0.07%
2024/06/03	1	17.70	0	0.00	17.80	1	1,517	0.07%
2024/05/31	1	17.55	1	17.80	18.00	0	1,570	0.00%
2024/05/30	1	17.55	0	0.00	17.45	1	1,560	0.06%
2024/05/28	0	0.00	1	17.85	17.85	-1	1,594	-0.06%
2024/05/27	1	17.45	0	0.00	17.55	1	1,603	0.06%
2024/05/24	1	17.50	0	0.00	17.40	1	1,615	0.06%
2024/05/23	1	17.65	1	17.70	17.65	0	1,603	0.00%
2024/05/21	2	17.75	0	0.00	17.65	2	1,620	0.12%
2024/05/20	0	0.00	2	18.20	18.00	-2	1,604	-0.12%
2024/05/15	0	0.00	3	18.10	18.10	-3	1,586	-0.19%
2024/05/07	0	0.00	1	18.00	17.95	-1	1,605	-0.06%
2024/04/30	0	0.00	2	18.08	17.95	-2	1,586	-0.13%
2024/04/29	0	0.00	3	17.83	18.00	-3	1,545	-0.19%
2024/04/26	1	17.55	0	0.00	17.55	1	1,535	0.07%
2024/04/25	0	0.00	2	17.75	17.80	-2	1,532	-0.13%
2024/04/23	0	0.00	1	17.55	17.60	-1	1,557	-0.06%
2024/04/22	0	0.00	3	17.63	17.60	-3	1,586	-0.19%
2024/04/18	5	17.35	3	17.47	17.50	2	1,558	0.13%
2024/04/16	5	17.15	1	17.10	17.05	4	1,549	0.26%
2024/04/15	0	0.00	1	17.60	17.40	-1	1,543	-0.06%
2024/04/11	1	17.45	2	17.35	17.30	-1	1,512	-0.07%
2024/04/10	10	17.60	0	0.00	17.60	10	1,509	0.66%
2024/04/08	0	0.00	1	17.05	17.15	-1	1,478	-0.07%
2024/04/03	0.1	17.12	0	0.00	17.15	0.1	1,468	0.01%
2024/04/02	0.1	17.25	0	0.00	17.25	0.1	1,466	0.00%
2024/03/25	0	17.00	0	0.00	17.05	0	1,439	0.00%
2024/03/22	0	0.00	1	17.00	17.00	-1	1,446	-0.07%
2024/03/20	2	16.80	0	0.00	16.85	2	1,439	0.14%
2024/03/18	3	17.03	2	17.25	17.15	1	1,395	0.07%
2024/03/15	0.1	17.45	0	0.00	17.35	0.1	1,353	0.00%
2024/03/12	2.1	17.60	0	0.00	17.60	2.1	1,305	0.16%
2024/03/07	0.1	17.50	2	17.63	17.75	-1.9	1,234	-0.16%
2024/03/06	4.2	17.63	18	17.70	17.60	-13.8	1,194	-1.15%
2024/03/05	2.2	17.90	0	0.00	17.85	2.2	1,143	0.19%
2024/03/04	1.1	18.00	0	0.00	17.95	1.1	1,125	0.09%
2024/03/01	1.1	18.06	0	0.00	18.15	1.1	1,104	0.10%
2024/02/29	3	18.12	0	0.00	18.20	3	1,096	0.27%
2024/02/26	2.1	18.25	0	0.00	18.25	2.1	1,069	0.20%
2024/02/21	1	18.45	0	0.00	18.40	1	1,054	0.09%
2024/02/16	1	18.45	0	0.00	18.40	1	1,065	0.09%
2024/02/05	0.1	18.32	0	0.00	18.30	0.1	1,040	0.01%
2024/01/23	1	18.30	0	0.00	18.25	1	980	0.10%
2024/01/18	4	18.30	0	0.00	18.20	4	949	0.42%
2024/01/17	1.1	18.36	0	0.00	18.30	1.1	944	0.12%
2024/01/16	4.1	18.64	0	0.00	18.60	4.1	915	0.45%
2024/01/15	8	18.90	0	18.95	18.90	8	892	0.90%
2024/01/12	1	18.95	20	18.95	18.95	-19	917	-2.07%
2024/01/09	3.1	19.15	0	0.00	19.10	3.1	935	0.33%
2024/01/08	1	19.30	0	0.00	19.30	1	932	0.11%
2023/12/29	0	0.00	1	19.50	19.50	-1	967	-0.10%
2023/12/26	0	19.25	0	0.00	19.40	0	1,029	0.00%
2023/12/25	0	19.30	0	0.00	19.30	0	1,036	0.00%
2023/12/22	1	19.35	0	0.00	19.30	1	1,050	0.10%
2023/12/19	1	19.35	0	0.00	19.35	1	1,066	0.09%
2023/12/18	1	19.55	0	0.00	19.45	1	1,079	0.09%
2023/12/07	0	0.00	2.1	19.80	19.75	-2.1	1,103	-0.19%
2023/12/06	0	0.00	1	19.85	19.80	-1	1,106	-0.09%
2023/12/05	0	0.00	2	19.90	19.85	-2	1,105	-0.18%
2023/12/01	1	19.80	0	0.00	19.85	1	1,103	0.09%
2023/11/27	0	0.00	1	20.00	19.85	-1	1,147	-0.09%
2023/11/23	0	0.00	0.1	20.00	20.00	-0.1	1,155	-0.01%
2023/11/21	0	0.00	1	19.90	19.90	-1	1,157	-0.09%
2023/11/15	0	0.00	1	19.75	19.80	-1	1,169	-0.09%
2023/11/08	20	19.45	0	0.00	19.45	20	1,294	1.54%
2023/10/30	0	0.00	5	19.44	19.40	-5	1,645	-0.30%
2023/10/25	0	19.50	0	0.00	19.55	0	1,896	0.00%
2023/10/20	1	19.10	1	19.30	19.25	0	1,929	0.00%
2023/10/18	1	19.45	0	0.00	19.35	1	1,929	0.05%
2023/10/17	3	19.67	0	0.00	19.60	3	1,936	0.15%
2023/10/16	0	0.00	1	19.85	19.85	-1	1,952	-0.05%
2023/10/06	1	19.75	0	0.00	19.75	1	2,026	0.05%
2023/10/04	0	0.00	2	19.80	19.75	-2	2,061	-0.10%
2023/10/03	0	19.95	0	0.00	19.90	0	2,061	0.00%
2023/09/19	0	0.00	1	20.45	20.50	-1	2,477	-0.04%
2023/09/13	0.1	20.15	0.3	20.25	20.25	-0.2	3,638	0.00%
2023/09/12	10	20.00	2	20.00	20.00	8	3,890	0.21%
2023/09/06	15	20.15	0	0.00	20.10	15	3,999	0.38%
2023/08/31	0	0.00	1.1	20.25	20.15	-1.1	4,060	-0.03%
2023/08/24	0	0.00	1	19.80	19.70	-1	4,165	-0.02%
2023/08/22	0	19.65	0	0.00	19.75	0	4,239	0.00%
2023/08/18	0	0.00	1	19.75	19.75	-1	4,256	-0.02%
2023/08/17	2	19.23	4	19.46	19.40	-2	4,275	-0.05%
2023/08/16	0.5	19.55	2	19.53	19.45	-1.5	4,339	-0.03%
2023/08/14	3	19.72	0.3	19.80	19.60	2.7	4,307	0.06%
2023/08/10	1	20.30	6.2	20.25	20.20	-5.2	4,277	-0.12%
2023/08/07	0	0.00	1	21.00	21.15	-1	4,307	-0.02%
2023/08/04	5	21.60	3	21.35	21.30	2	4,278	0.05%
2023/08/02	0	0.00	1.2	21.48	21.40	-1.2	4,266	-0.03%
2023/08/01	0	0.00	0	20.95	20.95	0	4,211	0.00%
2023/07/31	3	20.87	1	21.10	20.80	2	4,215	0.05%
2023/07/28	3	21.15	0	0.00	20.65	3	4,152	0.07%
2023/07/24	4	19.98	0	0.00	19.90	4	4,040	0.10%
2023/07/19	2	20.10	0	0.00	20.05	2	4,035	0.05%
2023/07/13	1	20.30	3	20.40	20.25	-2	4,034	-0.05%
2023/07/07	2.1	20.55	0	0.00	20.60	2.1	4,070	0.05%
2023/07/06	1.1	21.07	2	20.70	20.75	-0.9	4,060	-0.02%
2023/07/05	0.1	21.20	0	0.00	21.10	0.1	4,007	0.00%
2023/07/04	0	0.00	12	21.36	21.30	-12	3,975	-0.30%
2023/07/03	1	21.70	10	21.55	21.45	-9	3,973	-0.23%
2023/06/30	11	21.48	2	21.65	21.50	9	3,943	0.23%
2023/06/29	2	21.45	0	0.00	21.30	2	3,953	0.05%
2023/06/28	0	0.00	0	22.10	21.60	0	3,889	0.00%
2023/06/27	0.1	21.77	0	0.00	21.70	0.1	3,773	0.00%
2023/06/26	0	0.00	1	22.15	22.10	-1	3,712	-0.03%
2023/06/21	0	0.00	0.1	22.00	21.90	-0.1	3,667	0.00%
2023/06/20	23.6	22.26	0	0.00	21.85	23.6	3,601	0.65%
2023/06/19	25	23.02	3	23.37	22.95	22	3,350	0.66%
2023/06/16	1.1	21.79	5.5	21.67	22.40	-4.5	2,625	-0.17%
2023/06/14	2	20.45	0	0.00	20.40	2	2,381	0.08%
2023/06/02	0	20.25	0	0.00	20.35	0	2,345	0.00%
2023/05/29	0	0.00	5	20.15	20.20	-5	2,313	-0.22%
2023/05/26	1	20.10	0	0.00	20.15	1	2,317	0.04%
2023/05/22	0	0.00	3	20.37	20.50	-3	2,255	-0.13%
2023/05/15	1	19.60	1	19.80	19.80	0	2,103	0.00%
2023/05/12	2	19.90	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.90	0	0.00	19.80	2	2,065	0.10%
2023/05/08	1	20.50	1	20.70	20.70	0	1,966	0.00%
2023/05/05	0	0.00	1	20.30	20.30	-1	1,882	-0.05%
2023/04/26	0	0.00	1	20.05	20.05	-1	1,872	-0.05%
2023/04/21	1	19.70	0	0.00	19.70	1	1,835	0.05%
2023/04/20	1	19.85	0	0.00	19.85	1	1,800	0.06%
2023/04/19	1	20.05	7	20.20	19.95	-6	1,793	-0.33%
2023/04/18	0	0.00	1	20.25	20.15	-1	1,761	-0.06%
2023/04/13	7	20.15	0	0.00	20.00	7	1,712	0.41%
2023/04/07	0	0.00	0.1	19.80	19.80	-0.1	1,600	-0.01%
2023/04/06	2	19.60	0	0.00	19.75	2	1,595	0.13%
2023/03/31	1	19.70	0	0.00	19.75	1	1,576	0.06%
2023/03/30	3	19.82	0	0.00	19.80	3	1,561	0.19%
2023/03/28	2	20.15	0	0.00	20.10	2	1,500	0.13%
2023/03/27	1	20.25	1	20.35	20.25	0	1,494	0.00%
2023/03/24	15	20.34	15	20.29	20.35	0	1,531	0.00%
2023/03/23	1	19.95	0	0.00	19.95	1	1,503	0.07%
2023/03/22	6	20.00	0	0.00	20.05	6	1,511	0.40%
2023/03/21	0	0.00	3	19.85	19.95	-3	1,554	-0.19%
2023/03/17	3.2	19.70	0	0.00	19.70	3.2	1,538	0.20%
2023/03/16	7	19.57	0	0.00	19.60	7	1,527	0.46%
2023/03/13	3	19.90	0	0.00	20.00	3	1,545	0.19%
2023/03/10	4	20.16	0	0.00	20.05	4	1,535	0.26%
2023/03/09	1	20.55	0	0.00	20.55	1	1,517	0.07%
2023/03/08	1	20.70	0	0.00	20.75	1	1,547	0.06%
2023/03/06	0	0.00	2	20.88	20.85	-2	1,541	-0.13%
2023/03/02	1	20.50	0	0.00	20.40	1	1,583	0.06%
2023/03/01	1	20.65	0	0.00	20.60	1	1,573	0.06%
2023/02/24	1	20.75	0	0.00	20.80	1	1,575	0.06%
2023/02/23	0	0.00	1	21.10	21.00	-1	1,566	-0.06%
2023/02/22	1	20.75	0	0.00	20.85	1	1,570	0.07%
2023/02/21	0	0.00	1	20.85	20.90	-1	1,663	-0.06%
2023/02/20	1	20.95	0	0.00	20.95	1	1,676	0.06%
2023/02/17	0	0.00	3	20.40	20.60	-3	1,669	-0.18%
2023/02/16	3	20.25	0	0.00	20.35	3	1,708	0.18%
2023/02/10	1.1	20.35	0	0.00	20.30	1.1	1,754	0.06%
2023/02/08	0	0.00	1	20.65	20.50	-1	1,746	-0.06%
2023/02/07	0	0.00	3	20.70	20.70	-3	1,726	-0.17%
2023/02/01	0	0.00	0	20.10	20.20	0	1,634	0.00%
2023/01/31	4	19.85	0	0.00	19.80	4	1,601	0.25%
2023/01/30	0	0.00	0.2	20.30	19.75	-0.2	1,578	-0.01%
2023/01/16	1	19.80	0	0.00	19.80	1	1,560	0.06%
2023/01/05	0	0.00	0.3	19.70	19.60	-0.3	1,606	-0.02%
2022/12/16	0.1	19.70	0	0.00	19.45	0.1	1,682	0.01%
2022/12/13	1	20.25	0	0.00	20.05	1	1,679	0.06%
2022/12/02	0	0.00	1	20.85	20.95	-1	1,619	-0.06%
2022/12/01	0	0.00	1	21.05	21.00	-1	1,604	-0.06%
2022/11/28	0	20.30	0	0.00	20.65	0	1,524	0.00%
2022/11/25	0	0.00	0.1	20.70	20.50	-0.1	1,511	0.00%
2022/11/24	1	21.00	3	20.93	20.90	-2	1,495	-0.13%
2022/11/17	1	20.90	2	20.90	20.90	-1	1,406	-0.07%
2022/11/16	5	20.45	0	0.00	20.25	5	1,301	0.38%
2022/11/15	1	20.45	7	20.30	20.40	-6	1,288	-0.47%
2022/11/14	0	0.00	1	20.90	20.60	-1	1,282	-0.08%
2022/11/11	1.3	20.14	0	0.00	20.10	1.3	1,261	0.10%
2022/11/08	2	19.60	1.5	19.65	19.60	0.5	1,306	0.04%
2022/11/07	0.1	19.50	1	19.45	19.50	-0.9	1,323	-0.07%
2022/11/02	0.1	19.10	0	0.00	19.10	0.1	1,352	0.01%
2022/10/27	0.1	18.95	0	0.00	19.05	0.1	1,416	0.01%
2022/10/24	5	18.65	0	0.00	18.60	5	1,464	0.34%
2022/10/19	1	19.15	0	0.00	19.00	1	1,440	0.07%
2022/10/13	0.1	18.96	0	0.00	18.85	0.1	1,449	0.01%
2022/10/12	0	19.20	0	0.00	19.40	0	1,441	0.00%
2022/10/07	0.1	19.74	0	0.00	19.65	0.1	1,421	0.01%
2022/10/06	0.1	19.70	0	0.00	19.65	0.1	1,428	0.01%
2022/10/04	0.2	19.60	0	0.00	19.60	0.2	1,438	0.01%
2022/10/03	1	19.35	0	0.00	19.40	1	1,433	0.07%
2022/09/30	0.5	19.55	0	0.00	19.40	0.5	1,433	0.03%
2022/09/22	4	21.10	0	0.00	21.20	4	1,430	0.28%
2022/09/21	0	0.00	4	21.95	21.45	-4	1,420	-0.28%
2022/09/20	8.1	21.95	3	21.72	22.10	5.1	1,400	0.36%
2022/09/19	0.1	21.45	2	21.50	21.50	-1.9	1,365	-0.14%
2022/09/16	2	21.50	0	0.00	21.50	2	1,355	0.15%
2022/09/15	0	0.00	1.4	21.60	21.45	-1.4	1,340	-0.10%
2022/09/13	0	0.00	1	20.85	20.80	-1	1,309	-0.08%
2022/09/07	0	20.10	0	0.00	20.05	0	1,445	0.00%
2022/09/01	1	20.60	0	0.00	20.60	1	1,619	0.06%
2022/08/19	0	0.00	0.5	20.85	20.95	-0.5	1,672	-0.03%
2022/08/18	1	20.80	0	0.00	20.80	1	1,673	0.06%
2022/08/15	1	20.40	0	0.00	20.40	1	1,657	0.06%
2022/08/12	1	20.50	0	0.00	20.45	1	1,643	0.06%
2022/08/02	0	20.45	0	0.00	20.35	0	1,979	0.00%
2022/07/27	0	0.00	1	20.15	20.15	-1	2,016	-0.05%
2022/06/29	0	0.00	8	19.75	19.65	-8	2,802	-0.29%
2022/06/28	1	19.90	0	0.00	19.90	1	2,822	0.04%
2022/06/23	0	0.00	1	19.35	19.50	-1	2,859	-0.03%
2022/06/20	12	19.54	0	0.00	19.30	12	2,944	0.41%
2022/06/17	1	19.85	36	19.95	19.90	-35	2,929	-1.19%
2022/06/16	15	20.23	0	0.00	20.05	15	2,933	0.51%
2022/06/14	1	20.35	0	0.00	20.25	1	3,042	0.03%
2022/06/13	10	20.50	0	0.00	20.55	10	3,032	0.33%
2022/06/10	10	21.20	0	0.00	21.15	10	3,022	0.33%
2022/05/27	5	21.00	0	0.00	21.00	5	3,340	0.15%
2022/05/24	1	20.85	0	0.00	20.80	1	3,535	0.03%
2022/05/23	0	0.00	1	21.50	21.15	-1	3,529	-0.03%
2022/05/13	2	20.55	150	20.57	20.50	-148	3,464	-4.27%	大賣/鉅額交易
2022/05/12	0.5	20.90	21	20.93	20.55	-20.5	3,380	-0.61%
2022/05/11	15	21.89	0	0.00	21.70	15	3,285	0.46%
2022/05/10	1.5	22.38	1	22.60	22.40	0.5	3,242	0.02%
2022/05/09	5	22.40	0	0.00	22.40	5	3,239	0.15%
2022/04/29	0	0.00	1	23.50	23.35	-1	3,246	-0.03%
2022/04/27	1	22.90	0	0.00	22.95	1	3,256	0.03%
2022/04/25	1	23.35	2	23.30	23.15	-1	3,228	-0.03%
2022/04/22	11	23.53	6	23.91	23.85	5	3,213	0.16%
2022/04/21	9	23.65	1	23.70	23.60	8	3,232	0.25%
2022/04/20	2	23.50	0	0.00	23.60	2	3,225	0.06%
2022/04/15	18	23.46	0	0.00	23.35	18	3,323	0.54%
2022/04/14	11	24.09	10	23.95	23.90	1	3,280	0.03%
2022/04/13	2.5	24.22	0	0.00	24.10	2.5	3,230	0.08%
2022/04/07	1	27.30	0	0.00	26.85	1	2,972	0.03%
2022/03/29	0	0.00	5	27.70	27.75	-5	3,266	-0.15%
2022/03/25	0	0.00	1	27.90	27.85	-1	3,405	-0.03%
2022/03/24	0	0.00	1	28.20	28.25	-1	3,569	-0.03%
2022/03/22	20	27.95	0	0.00	28.05	20	3,544	0.56%
2022/03/18	5	28.10	3	27.85	27.85	2	3,532	0.06%
2022/03/17	10	27.60	0	0.00	27.70	10	3,494	0.29%
2022/03/14	5	27.50	0	0.00	27.65	5	3,421	0.15%
2022/03/09	3	26.90	15	26.55	27.00	-12	3,369	-0.36%
2022/03/08	0	0.00	4	26.50	26.30	-4	3,351	-0.12%
2022/03/03	1	27.05	0	0.00	26.95	1	3,327	0.03%
2022/03/02	0	0.00	1	26.70	26.80	-1	3,330	-0.03%
2022/03/01	1	27.15	0	26.95	27.10	1	3,312	0.03%
2022/02/25	0	0.00	20	25.35	25.50	-20	3,145	-0.64%
2022/02/21	0	0.00	0.1	26.00	26.15	-0.1	3,285	0.00%
2022/01/25	5	24.55	0	0.00	24.50	5	4,553	0.11%
2022/01/21	4	25.30	0	0.00	25.05	4	4,585	0.09%
2022/01/17	20	25.51	0	0.00	25.70	20	4,967	0.40%
2022/01/14	0.1	25.75	0	0.00	25.65	0.1	4,956	0.00%
2022/01/11	5	26.20	0	0.00	26.10	5	4,887	0.10%
2022/01/04	0	0.00	4	27.55	27.45	-4	4,670	-0.09%
2022/01/03	8	28.00	0	0.00	27.80	8	4,644	0.17%
2021/12/30	20	28.30	0	0.00	28.20	20	4,595	0.44%
2021/12/29	1	28.35	0	0.00	28.25	1	4,561	0.02%
2021/12/28	1	27.70	0.1	27.75	27.60	0.9	4,427	0.02%
2021/12/27	0	0.00	3	27.62	27.70	-3	4,414	-0.07%
2021/12/24	2	27.50	0	0.00	27.50	2	4,348	0.05%
2021/12/23	0	0.00	5	27.45	27.55	-5	4,297	-0.12%
2021/12/22	0	0.00	1	27.35	27.20	-1	4,240	-0.02%
2021/12/21	2	27.90	3	27.27	27.25	-1	4,222	-0.02%
2021/12/20	2	27.25	10	27.60	27.60	-8	4,084	-0.20%
2021/12/14	2	26.80	0	0.00	26.65	2	3,844	0.05%
2021/12/13	0	0.00	15	27.18	27.15	-15	3,803	-0.39%
2021/12/09	0	0.00	3	26.35	26.25	-3	3,716	-0.08%
2021/12/08	3	26.50	2	26.48	26.50	1	3,692	0.03%
2021/12/02	0	0.00	2	25.60	25.40	-2	3,611	-0.06%
2021/11/30	0	0.00	5	26.10	25.60	-5	3,594	-0.14%
2021/11/29	5	25.70	0	0.00	25.70	5	3,555	0.14%
2021/11/26	0	0.00	2	26.38	26.30	-2	3,520	-0.06%
2021/11/24	1	26.80	0	0.00	26.75	1	3,507	0.03%
2021/11/23	2	26.65	4	26.73	26.80	-2	3,505	-0.06%
2021/11/22	0	0.00	5	26.70	26.75	-5	3,487	-0.14%
2021/11/19	1	26.80	1	26.50	26.60	0	3,453	0.00%
2021/11/18	2	26.40	3	26.37	26.35	-1	3,426	-0.03%
2021/11/17	4	26.58	3	26.47	26.45	1	3,379	0.03%
2021/11/16	1	26.75	2	26.88	26.80	-1	3,302	-0.03%
2021/11/15	31	28.99	18	28.83	28.45	13	3,102	0.42%
2021/11/10	3	24.53	3	24.65	24.55	0	2,470	0.00%
2021/11/09	0	0.00	0	24.50	24.65	0	2,650	0.00%
2021/11/08	0	0.00	5	24.68	24.90	-5	2,628	-0.19%
2021/11/03	1	24.20	10	24.52	24.55	-9	2,653	-0.34%
2021/11/02	0	0.00	4.7	24.48	24.10	-4.7	2,644	-0.18%
2021/11/01	4	24.05	4	24.15	24.15	0	2,584	0.00%
2021/10/29	10	24.05	6	24.13	24.00	4	2,579	0.16%
2021/10/28	7	24.28	4	24.38	24.30	3	2,545	0.12%
2021/10/27	32	24.42	22	24.48	24.40	10	2,544	0.39%
2021/10/26	12	24.84	4	25.19	24.55	8	2,506	0.32%
2021/10/25	3	24.60	3	24.65	25.00	0	2,326	0.00%
2021/10/21	0	0.00	7	23.50	23.35	-7	2,235	-0.31%
2021/10/20	5	23.15	0	0.00	23.20	5	2,304	0.22%
2021/09/28	1	23.65	0	0.00	23.60	1	2,976	0.03%
2021/09/24	1	23.45	0	0.00	23.30	1	3,253	0.03%
2021/09/17	3	23.65	0	0.00	23.60	3	3,591	0.08%
2021/09/15	0	0.00	1	23.95	23.75	-1	3,821	-0.03%
2021/09/07	0	0.00	2	23.53	23.60	-2	4,051	-0.05%
2021/09/03	2	23.45	2	23.35	23.50	0	4,054	0.00%
2021/09/02	5	23.00	0	0.00	23.00	5	4,044	0.12%
2021/08/30	2	23.03	0	0.00	23.25	2	4,112	0.05%
2021/08/27	1	23.05	0	0.00	23.40	1	4,154	0.02%
2021/08/26	0	22.95	0	0.00	22.80	0	4,216	0.00%
2021/08/23	1	22.85	0	0.00	22.85	1	4,947	0.02%
2021/08/20	5	22.50	0	0.00	22.40	5	4,957	0.10%
2021/08/16	1	22.75	0	0.00	22.75	1	4,960	0.02%
2021/08/13	5	23.50	0	0.00	23.70	5	4,889	0.10%
2021/08/11	10	25.40	5	25.35	25.30	5	4,796	0.10%
2021/08/06	0	0.00	1	26.65	26.60	-1	5,046	-0.02%
2021/08/04	0	0.00	5	27.00	27.00	-5	5,446	-0.09%
2021/08/03	2	26.88	1	26.75	26.90	1	5,587	0.02%
2021/08/02	0	0.00	1	26.60	26.75	-1	5,642	-0.02%
2021/07/30	1	26.95	0	0.00	26.80	1	5,714	0.02%
2021/07/29	5	26.96	0	0.00	27.00	5	5,834	0.09%
2021/07/27	1	26.90	5	26.98	26.75	-4	6,039	-0.07%
2021/07/26	6	27.33	1	27.10	27.15	5	6,121	0.08%
2021/07/23	0	0.00	11	27.15	27.25	-11	6,201	-0.18%
2021/07/21	1	25.55	2	26.30	25.65	-1	6,281	-0.02%
2021/07/20	10	26.15	1	26.25	26.15	9	6,343	0.14%
2021/07/19	0	0.00	15	26.55	26.70	-15	6,465	-0.23%
2021/07/16	0	0.00	10	27.30	26.90	-10	6,793	-0.15%
2021/07/15	15	26.77	0	0.00	27.15	15	6,934	0.22%
2021/07/13	0	0.00	1	26.55	26.40	-1	7,633	-0.01%
2021/07/12	10	26.60	0	0.00	26.55	10	7,685	0.13%
2021/07/09	0	0.00	1	26.90	26.75	-1	7,888	-0.01%
2021/07/07	0	0.00	1	27.10	27.15	-1	8,035	-0.01%
2021/07/06	0	0.00	3.1	27.73	27.90	-3.1	8,279	-0.04%
2021/07/05	3	27.70	0	0.00	27.30	3	8,248	0.04%
2021/07/02	1	27.40	2	27.93	27.40	-1	8,289	-0.01%
2021/07/01	0	0.00	6	27.39	27.20	-6	8,232	-0.07%
2021/06/30	5	26.85	1	27.00	26.85	4	8,230	0.05%
2021/06/29	6	27.13	2	26.88	26.75	4	8,224	0.05%
2021/06/28	10	27.40	10	27.40	27.35	0	8,191	0.00%
2021/06/25	0.1	26.80	1	26.70	26.60	-0.9	8,008	-0.01%
2021/06/24	1	25.70	0	0.00	25.90	1	7,837	0.01%
2021/06/22	0	0.00	2	24.90	24.95	-2	7,799	-0.03%
2021/06/15	10	25.40	0	0.00	25.40	10	7,827	0.13%
2021/06/11	0	0.00	4	25.60	25.55	-4	7,864	-0.05%
2021/06/03	11	26.70	10	26.65	26.60	1	7,892	0.01%
2021/06/02	11	26.12	0	0.00	26.65	11	7,854	0.14%
2021/06/01	24	26.96	16	26.29	26.25	8	7,845	0.10%
2021/05/31	1	27.20	0	0.00	27.20	1	7,429	0.01%
2021/05/25	5	24.79	0	0.00	24.60	5	7,398	0.07%
2021/05/24	2	24.20	5	24.60	24.30	-3	7,485	-0.04%
2021/05/20	0	0.00	1	23.85	23.75	-1	7,710	-0.01%
2021/05/18	0	0.00	2	23.53	23.50	-2	7,790	-0.03%
2021/05/17	1	22.25	21	22.41	22.45	-20	7,820	-0.26%
2021/05/13	6	23.83	0	0.00	23.95	6	7,591	0.08%
2021/05/12	2	26.35	13	25.40	25.40	-11	7,447	-0.15%
2021/05/11	6	28.48	15	28.72	28.20	-9	7,199	-0.13%
2021/05/10	1	29.35	11	29.51	29.65	-10	7,058	-0.14%
2021/05/07	2	29.00	0	0.00	29.20	2	7,022	0.03%
2021/05/06	2	30.00	3	29.74	29.25	-1	6,948	-0.01%
2021/05/05	16	29.18	2	29.45	28.85	14	6,810	0.21%
2021/05/04	3	28.47	6	28.68	28.45	-3	6,730	-0.04%
2021/04/29	2	30.25	1.2	30.47	30.35	0.8	6,462	0.01%
2021/04/28	6	30.58	0	0.00	30.55	6	6,347	0.09%
2021/04/27	2	30.38	1	30.45	30.35	1	6,304	0.02%
2021/04/26	3	30.92	0	0.00	30.90	3	6,210	0.05%
2021/04/23	1	30.90	3	30.85	31.00	-2	6,162	-0.03%
2021/04/22	6	31.42	5	31.13	30.85	1	6,064	0.02%
2021/04/21	12	31.23	21	31.49	31.60	-9	5,742	-0.16%
2021/04/20	5.2	31.80	9.5	31.23	31.30	-4.3	5,590	-0.08%
2021/04/19	2	29.80	7	30.28	30.50	-5	5,129	-0.10%
2021/04/16	5	29.00	0	0.00	29.00	5	4,918	0.10%
2021/04/15	2	28.93	19	28.68	29.00	-17	4,857	-0.35%
2021/04/14	1	28.00	0	0.00	27.95	1	4,665	0.02%
2021/04/13	10	28.42	2	28.45	27.90	8	4,745	0.17%
2021/04/12	3	28.38	6	28.44	28.60	-3	4,710	-0.06%
2021/04/09	21	27.45	1.8	27.42	27.40	19.2	4,484	0.43%
2021/04/08	0	0.00	3	27.88	27.80	-3	4,667	-0.06%
2021/04/07	1	27.65	1	27.20	27.55	0	4,676	0.00%
2021/04/06	1.7	27.13	2.7	27.10	27.15	-1	4,616	-0.02%
2021/04/01	1	26.45	1	26.50	26.50	0	4,535	0.00%
2021/03/31	0	0.00	5	26.45	26.45	-5	4,523	-0.11%
2021/03/30	0	0.00	1	26.15	26.25	-1	4,548	-0.02%
2021/03/29	0	0.00	63.1	26.10	26.15	-63.1	4,560	-1.38%
2021/03/26	10	25.90	0	0.00	25.85	10	4,652	0.21%
2021/03/24	1	25.80	0	0.00	25.85	1	4,837	0.02%
2021/03/23	0	0.00	9	26.41	26.20	-9	4,866	-0.18%
2021/03/22	2	25.15	2	25.80	26.20	0	4,855	0.00%
2021/03/19	0	0.00	4	25.53	25.60	-4	4,806	-0.08%
2021/03/17	10	25.95	0	0.00	25.90	10	4,877	0.21%
2021/03/16	0.1	26.15	0	0.00	26.10	0.1	4,887	0.00%
2021/03/15	0.1	26.20	0	0.00	26.10	0.1	4,923	0.00%
2021/03/12	1.1	26.23	1	26.20	26.20	0.1	4,963	0.00%
2021/03/11	0.2	26.63	0	0.00	26.45	0.2	5,104	0.00%
2021/03/10	1.3	26.83	0	0.00	26.85	1.3	5,109	0.03%
2021/03/09	0.1	26.68	1	26.70	26.85	-0.9	5,157	-0.02%
2021/03/05	6	26.51	19	26.65	26.40	-13	5,187	-0.25%
2021/03/02	1	26.30	12	26.19	26.00	-11	5,244	-0.21%
2021/02/25	0	0.00	10	26.25	26.35	-10	5,335	-0.19%
2021/02/24	9	26.15	12	26.15	26.10	-3	5,359	-0.06%
2021/02/23	21	27.02	9	26.76	27.15	12	5,300	0.23%
2021/02/19	1	25.50	2	25.58	25.50	-1	5,208	-0.02%
2021/02/18	3	25.35	1	25.65	25.50	2	5,250	0.04%
2021/02/17	0	0.00	2	24.80	24.85	-2	5,232	-0.04%
2021/02/01	2	23.25	0	0.00	23.50	2	6,162	0.03%
2021/01/28	0	0.00	1	23.65	23.65	-1	6,129	-0.02%
2021/01/22	0	0.00	1	22.80	22.95	-1	6,122	-0.02%
2021/01/21	0	0.00	1	22.95	22.55	-1	6,111	-0.02%
2021/01/20	0	0.00	2	22.80	22.75	-2	6,077	-0.03%
2021/01/19	0	0.00	2	23.95	23.70	-2	6,022	-0.03%
2021/01/18	1	23.50	0	0.00	23.30	1	6,016	0.02%
2021/01/15	0	0.00	1	23.85	23.50	-1	5,988	-0.02%
2021/01/14	3	24.12	0	0.00	24.05	3	5,978	0.05%
2021/01/13	1	24.55	3	24.50	24.30	-2	5,956	-0.03%
2021/01/12	0	0.00	3	24.23	24.30	-3	5,919	-0.05%
2021/01/08	1	23.70	3.1	24.17	23.75	-2.1	5,828	-0.04%
2021/01/07	0	0.00	15	24.14	24.20	-15	5,804	-0.26%
2021/01/06	1	23.70	11	24.83	23.75	-10	5,766	-0.17%
2021/01/05	2	24.90	3	24.97	24.90	-1	5,570	-0.02%
2021/01/04	2	25.40	1	25.85	25.50	1	5,485	0.02%
2020/12/31	2	26.15	7	25.91	25.90	-5	5,408	-0.09%
2020/12/30	7	25.45	0.5	25.40	25.40	6.5	5,182	0.13%
2020/12/29	2	24.83	1	24.85	24.80	1	5,092	0.02%
2020/12/28	4	24.71	0	0.00	25.00	4	5,049	0.08%
2020/12/24	0	0.00	2	24.90	24.85	-2	4,977	-0.04%
2020/12/22	4	24.48	1	24.25	23.90	3	4,867	0.06%
2020/12/21	0	0.00	10	25.14	25.15	-10	4,813	-0.21%
2020/12/14	1	23.65	0	0.00	24.15	1	4,629	0.02%
2020/12/11	0	0.00	15	23.90	23.65	-15	4,590	-0.33%
2020/12/10	10	23.95	35	24.03	24.05	-25	4,510	-0.55%
2020/12/09	0	0.00	1	24.10	24.10	-1	4,488	-0.02%
2020/12/08	2	24.15	0	0.00	24.25	2	4,516	0.04%
2020/12/07	4	24.44	57	24.60	24.35	-53	4,496	-1.18%
2020/12/04	2	23.40	2	23.65	23.55	0	4,339	0.00%
2020/12/03	47	23.68	2	23.65	23.50	45	4,314	1.04%
2020/12/01	10	23.20	1	23.15	23.40	9	4,320	0.21%
2020/11/30	12	23.46	22	23.37	23.20	-10	4,324	-0.23%
2020/11/27	4	23.06	0	0.00	23.15	4	4,226	0.09%
2020/11/26	15	23.01	1	23.00	23.15	14	4,204	0.33%
2020/11/25	2	22.80	0	0.00	22.75	2	4,216	0.05%
2020/11/24	0	0.00	1	22.40	21.85	-1	4,111	-0.02%
2020/11/23	3	22.27	0	0.00	22.20	3	4,054	0.07%
2020/11/20	1	21.65	1	22.10	22.15	0	3,996	0.00%
2020/11/18	6	21.76	4	21.79	21.80	2	3,888	0.05%
2020/11/17	5	21.80	1	22.30	22.40	4	3,741	0.11%
2020/11/16	1	21.95	0	0.00	21.90	1	3,678	0.03%
2020/11/13	1	21.65	1	21.90	22.00	0	3,583	0.00%
2020/11/12	11	22.78	4	22.80	22.20	7	3,502	0.20%
2020/11/11	18	22.16	62	21.17	22.35	-44	3,055	-1.44%
2020/11/06	1	19.90	0	0.00	19.85	1	2,587	0.04%
2020/11/04	0	0.00	2	20.05	20.05	-2	2,611	-0.08%
2020/11/03	0	0.00	4	20.15	20.10	-4	2,610	-0.15%
2020/10/28	0	0.00	3	20.02	20.00	-3	2,619	-0.11%
2020/10/22	7	19.39	0	0.00	19.50	7	2,660	0.26%
2020/10/16	3	19.37	0	0.00	19.35	3	2,757	0.11%
2020/10/14	0	0.00	1	19.90	19.80	-1	2,789	-0.04%
2020/09/25	2	19.10	0	0.00	19.15	2	2,955	0.07%
2020/09/24	11	19.60	11	19.05	19.00	0	2,949	0.00%
2020/09/23	25	19.79	6	19.78	19.75	19	2,898	0.66%
2020/09/22	20	20.13	0	0.00	20.10	20	2,857	0.70%
2020/09/21	1	20.70	1	20.60	20.65	0	2,839	0.00%
2020/09/17	1	20.40	0	0.00	20.35	1	2,780	0.04%
2020/09/16	0	0.00	5	20.30	20.25	-5	2,772	-0.18%
2020/09/14	2	20.23	0	0.00	20.25	2	2,849	0.07%
2020/09/11	0	0.00	20	21.20	20.60	-20	2,839	-0.70%
2020/09/10	10	20.93	0	0.00	20.75	10	2,802	0.36%
2020/09/07	4	21.01	0	0.00	20.90	4	2,849	0.14%
2020/09/04	0	0.00	7	20.60	20.50	-7	2,833	-0.25%
2020/09/02	0	0.00	1	20.25	20.40	-1	2,850	-0.04%
2020/09/01	8	20.44	0	0.00	20.35	8	2,989	0.27%
2020/08/31	1	20.60	12	20.75	20.60	-11	3,093	-0.36%
2020/08/28	0	0.00	2	20.45	20.45	-2	3,073	-0.07%
2020/08/26	0	0.00	1	20.15	20.20	-1	3,201	-0.03%
2020/08/24	0	0.00	0.1	19.95	19.95	-0.1	3,251	0.00%
2020/08/20	0	0.00	2	19.68	19.35	-2	3,301	-0.06%
2020/08/17	0	0.00	2	20.23	20.25	-2	3,357	-0.06%
2020/08/12	2	19.30	0	0.00	19.35	2	3,411	0.06%
2020/08/11	0	0.00	2.1	19.47	19.45	-2.1	3,430	-0.06%
2020/08/05	1	18.95	2	18.90	18.95	-1	3,564	-0.03%
2020/08/04	1	19.10	4	19.15	19.15	-3	3,611	-0.08%
2020/07/31	3	18.60	0	0.00	18.50	3	3,648	0.08%
2020/07/28	0	0.00	23	18.54	18.35	-23	3,745	-0.61%
2020/07/27	2	18.85	1	19.00	18.80	1	3,802	0.03%
2020/07/24	28	19.64	0	0.00	19.50	28	3,857	0.73%
2020/07/22	0	0.00	10	19.85	19.90	-10	4,021	-0.25%
2020/07/21	0	0.00	3	19.72	19.70	-3	4,052	-0.07%
2020/07/20	2	19.73	1.3	19.70	19.70	0.7	4,062	0.02%
2020/07/16	1	19.95	150	20.00	19.95	-149	4,119	-3.62%	大賣/鉅額交易
2020/07/15	0	0.00	10	19.90	19.95	-10	4,159	-0.24%
2020/07/14	1	20.00	0	0.00	19.95	1	4,244	0.02%
2020/07/10	12	20.17	0	0.00	20.00	12	4,372	0.27%
2020/07/09	2	20.40	0	0.00	20.30	2	4,386	0.05%
2020/07/06	0	0.00	11.7	20.42	20.65	-11.7	4,528	-0.26%
2020/07/03	0	0.00	1	20.35	20.40	-1	4,600	-0.02%
2020/07/02	0	0.00	30	20.40	20.45	-30	4,675	-0.64%
2020/07/01	10	20.20	0	0.00	20.35	10	4,739	0.21%
2020/06/23	1	20.40	0	0.00	20.40	1	5,151	0.02%
2020/06/22	2	20.78	0	0.00	20.65	2	5,213	0.04%
2020/06/19	1	20.75	0	0.00	20.75	1	5,313	0.02%
2020/06/17	0	0.00	6	20.52	20.70	-6	5,517	-0.11%
2020/06/15	1	19.85	0	0.00	20.00	1	5,660	0.02%
2020/06/12	1	19.80	0	0.00	19.95	1	5,675	0.02%
2020/06/11	0	0.00	39	20.81	20.35	-39	5,656	-0.69%
2020/06/10	5	20.94	2	20.85	20.80	3	5,643	0.05%
2020/06/09	1	21.25	1	21.25	21.20	0	5,684	0.00%
2020/06/08	6	21.78	2	21.60	21.60	4	5,705	0.07%
2020/06/05	3	22.02	0	0.00	22.05	3	5,566	0.05%
2020/06/04	12	21.33	11	21.45	21.50	1	5,495	0.02%
2020/06/03	16	21.08	0	0.00	21.35	16	5,445	0.29%
2020/06/02	1	20.55	0	0.00	20.50	1	5,285	0.02%
2020/05/29	1	20.20	0	0.00	20.15	1	5,235	0.02%
2020/05/28	2	20.40	10	20.25	20.25	-8	5,235	-0.15%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/25	0	0.00	6	19.73	20.05	-6	5,324	-0.11%
2020/05/20	11	19.93	0	0.00	19.90	11	5,335	0.21%
2020/05/14	2	20.15	0	0.00	19.90	2	5,659	0.04%
2020/05/13	0	0.00	5	20.35	20.45	-5	5,717	-0.09%
2020/05/12	0.2	20.65	0	0.00	20.65	0.2	6,075	0.00%
2020/05/06	10	21.10	1	20.60	20.65	9	5,996	0.15%
2020/05/05	3	20.47	5	20.54	20.55	-2	5,946	-0.03%
2020/04/29	9	21.48	3	21.55	21.25	6	5,843	0.10%
2020/04/28	2	21.00	1	21.10	21.25	1	5,805	0.02%
2020/04/21	5	19.52	0	0.00	19.35	5	5,495	0.09%
2020/04/17	0	0.00	6	20.35	20.30	-6	5,343	-0.11%
2020/04/16	1	20.05	0	0.00	20.00	1	5,251	0.02%
2020/04/15	1	20.70	0	0.00	20.35	1	5,220	0.02%
2020/04/14	0	0.00	1	20.65	20.60	-1	5,183	-0.02%
2020/04/13	2	20.75	1	20.85	20.45	1	5,146	0.02%
2020/04/10	8	20.41	0	0.00	20.45	8	5,104	0.16%
2020/04/09	2	20.55	0	0.00	20.50	2	5,094	0.04%
2020/04/08	1	19.95	0	0.00	19.90	1	5,005	0.02%
2020/03/30	4	19.33	6	19.33	19.40	-2	4,595	-0.04%
2020/03/27	3	19.23	2	19.35	19.85	1	4,463	0.02%
2020/03/26	1	18.40	0	0.00	18.05	1	4,280	0.02%
2020/03/25	3	18.60	1	18.65	18.45	2	4,219	0.05%
2020/03/24	2	18.25	7	18.27	18.10	-5	4,116	-0.12%
2020/03/23	3	18.77	0	0.00	18.75	3	3,945	0.08%
2020/03/19	2	19.43	0	0.00	19.25	2	3,772	0.05%
2020/03/18	1	21.40	0	0.00	21.15	1	3,652	0.03%
2020/03/13	4	22.80	1	22.50	22.80	3	3,501	0.09%
2020/03/12	9	24.41	0	0.00	24.35	9	3,375	0.27%
2020/03/10	1	25.25	0	0.00	25.60	1	3,275	0.03%
2020/03/09	2	26.05	0	0.00	26.00	2	3,213	0.06%
2020/03/04	0	0.00	2	26.55	26.50	-2	3,135	-0.06%
2020/03/03	3	27.03	0	0.00	26.80	3	3,112	0.10%
2020/03/02	0	0.00	1	27.05	26.80	-1	3,106	-0.03%
2020/02/27	2	27.40	1	27.35	27.10	1	3,075	0.03%
2020/02/26	0	0.00	1	26.65	26.60	-1	2,931	-0.03%
2020/02/25	0	0.00	2.9	26.37	26.35	-2.9	2,905	-0.10%
2020/02/24	1	26.50	0	0.00	26.50	1	2,896	0.03%
2020/02/21	0	0.00	1	26.75	26.70	-1	2,894	-0.03%
2020/02/20	2	26.38	0	0.00	26.35	2	2,808	0.07%
2020/02/19	3	26.22	0	0.00	26.20	3	2,774	0.11%
2020/02/17	66	25.64	0	0.00	25.75	66	2,729	2.42%
2020/02/14	2	27.20	61	27.10	26.95	-59	2,527	-2.33%
2020/02/13	5	27.08	5	26.69	27.00	0	2,429	0.00%
2020/02/11	1	29.15	0	0.00	29.20	1	2,033	0.05%
2020/02/10	3	29.05	0	0.00	29.00	3	2,029	0.15%
2020/02/07	1	29.85	1	29.85	29.75	0	1,996	0.00%
2020/02/04	2	30.28	0	0.00	30.10	2	1,954	0.10%
2020/02/03	1	29.20	1	28.85	30.20	0	1,940	0.00%
2020/01/30	2	30.05	1	30.10	30.00	1	1,871	0.05%
2020/01/17	0	0.00	1	31.80	31.65	-1	1,790	-0.06%
2020/01/14	0	0.00	1	31.65	31.65	-1	1,813	-0.06%
2020/01/08	0	0.00	16	31.87	31.55	-16	1,839	-0.87%
2020/01/07	0	0.00	1	32.00	32.05	-1	1,859	-0.05%
2020/01/03	0	0.00	1	31.60	31.70	-1	1,850	-0.05%
2020/01/02	0	0.00	1	31.85	31.85	-1	1,830	-0.05%
2019/12/31	0	0.00	10	31.45	31.40	-10	1,802	-0.55%
2019/12/27	1	30.90	1	30.85	30.95	0	1,779	0.00%
2019/12/26	0	0.00	1	30.90	30.90	-1	1,782	-0.06%
2019/12/23	0	0.00	3	30.92	31.05	-3	1,842	-0.16%
2019/12/20	3	30.65	0	0.00	30.75	3	1,836	0.16%
2019/12/19	10	30.70	0	0.00	30.75	10	1,819	0.55%
2019/12/13	0	0.00	5	30.75	30.85	-5	1,766	-0.28%
2019/12/11	1	30.75	0	0.00	30.65	1	1,772	0.06%
2019/11/29	3.1	30.55	0	0.00	30.60	3.1	1,875	0.17%
2019/11/25	0	0.00	1	30.70	30.70	-1	2,127	-0.05%
2019/11/22	1	30.30	0	0.00	30.30	1	2,262	0.04%
2019/11/20	2	30.30	0	0.00	30.20	2	2,358	0.08%
2019/11/19	3	30.25	0	0.00	30.40	3	2,419	0.12%
2019/11/15	3.2	30.23	0	0.00	30.45	3.2	2,541	0.13%
2019/11/14	5	30.57	0	0.00	30.45	5	2,555	0.20%
2019/11/13	4	31.30	0	0.00	31.10	4	2,582	0.15%
2019/11/05	1	32.50	1	32.45	32.50	0	2,913	0.00%
2019/11/04	4	32.30	0	0.00	32.40	4	2,930	0.14%
2019/10/23	0	0.00	1	32.80	32.65	-1	3,271	-0.03%
2019/10/22	1	32.75	1	32.70	32.75	0	3,280	0.00%
2019/10/21	1.3	32.80	2	32.83	32.95	-0.7	3,274	-0.02%
2019/10/17	1	32.35	0	0.00	32.30	1	3,363	0.03%
2019/10/16	0	0.00	2	32.00	31.95	-2	3,402	-0.06%
2019/10/15	109.4	31.76	0	0.00	31.70	109.4	3,392	3.22%	大買/鉅額交易
2019/10/14	1	32.15	0	0.00	32.15	1	3,346	0.03%
2019/10/09	1	32.65	0	0.00	32.60	1	3,332	0.03%
2019/10/07	51	32.65	0	0.00	32.70	51	3,377	1.51%
2019/09/27	50	32.60	0	0.00	32.55	50	3,491	1.43%
2019/09/26	1	33.15	0	0.00	33.05	1	3,496	0.03%
2019/09/24	0	0.00	1	33.20	33.15	-1	3,583	-0.03%
2019/09/23	1	33.20	0	0.00	33.25	1	3,693	0.03%
2019/09/20	2	33.35	0	0.00	33.20	2	3,722	0.05%
2019/09/18	2	33.30	0	0.00	33.40	2	3,794	0.05%
2019/09/17	65	33.26	0	0.00	33.20	65	3,816	1.70%
2019/09/10	0	0.00	1	33.30	33.40	-1	4,025	-0.02%
2019/09/09	1	33.70	1	33.60	33.60	0	4,025	0.00%
2019/09/06	0	0.00	1	32.90	33.15	-1	4,019	-0.02%
2019/09/04	50	32.40	0	0.00	32.45	50	4,067	1.23%
2019/09/03	50	32.40	0	0.00	32.40	50	4,118	1.21%
2019/08/30	1	32.25	0	0.00	32.15	1	4,340	0.02%
2019/08/29	4	32.30	0	0.00	32.30	4	4,581	0.09%
2019/08/28	14	32.24	10	32.15	32.10	4	4,642	0.09%
2019/08/27	5	37.30	1	37.25	37.00	4	4,509	0.09%
2019/08/23	1	37.15	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	4	37.43	37.40	-4	4,337	-0.09%
2019/08/21	14	37.09	1	36.55	37.05	13	4,326	0.30%
2019/08/19	3	35.47	1	35.85	35.60	2	4,194	0.05%
2019/08/16	3	34.97	0	0.00	35.70	3	4,194	0.07%
2019/08/15	3	35.33	0	0.00	35.15	3	4,162	0.07%
2019/08/14	6	36.70	5	36.35	36.20	1	4,096	0.02%
2019/08/13	1	37.60	0	0.00	37.55	1	3,994	0.03%
2019/08/08	1	37.40	2	37.35	37.40	-1	4,027	-0.02%
2019/08/07	0	0.00	1	37.80	37.25	-1	4,090	-0.02%
2019/08/06	1	37.45	0	0.00	37.50	1	4,234	0.02%
2019/08/02	1	37.75	0	0.00	37.75	1	4,318	0.02%
2019/07/30	0	0.00	10	38.78	38.60	-10	4,232	-0.24%
2019/07/29	3	38.95	0	0.00	39.05	3	4,234	0.07%
2019/07/25	3	38.30	3	38.90	39.00	0	4,182	0.00%
2019/07/24	12.1	38.06	0	0.00	38.05	12.1	4,131	0.29%
2019/07/22	5	37.85	0	0.00	37.90	5	4,159	0.12%
2019/07/19	1	37.95	5	38.04	38.00	-4	4,214	-0.09%
2019/07/17	2	38.40	0	0.00	38.40	2	4,101	0.05%
2019/07/15	1	38.70	0	0.00	38.70	1	4,130	0.02%
2019/07/11	3	37.98	1	37.95	37.95	2	4,163	0.05%
2019/07/10	0	0.00	10	38.15	38.25	-10	4,171	-0.24%
2019/07/03	11	38.34	5	38.35	38.25	6	4,305	0.14%
2019/07/01	5	37.70	0	0.00	37.65	5	4,344	0.12%
2019/06/28	6	37.00	0	0.00	37.35	6	4,407	0.14%
2019/06/21	10	37.05	1	37.10	37.20	9	4,633	0.19%
2019/06/20	5	37.40	0	0.00	37.65	5	4,715	0.11%
2019/06/19	0	0.00	1	36.60	36.95	-1	4,674	-0.02%
2019/06/18	1	36.50	0	0.00	36.30	1	4,682	0.02%
2019/06/17	0	0.00	0	36.40	36.15	0	4,766	0.00%
2019/06/14	2	35.95	0	0.00	35.90	2	4,896	0.04%
2019/06/13	1	35.75	1	36.05	36.15	0	4,956	0.00%
2019/06/11	10	34.95	0	0.00	34.85	10	4,956	0.20%
2019/06/10	2	35.28	0	0.00	35.25	2	4,917	0.04%
2019/06/06	8	34.74	10	34.65	35.05	-2	4,915	-0.04%
2019/06/05	13	36.40	0	0.00	35.95	13	4,743	0.27%
2019/05/31	1	37.70	0	0.00	37.90	1	4,428	0.02%
2019/05/30	1	37.50	0	0.00	37.65	1	4,442	0.02%
2019/05/29	1	37.40	0	0.00	37.40	1	4,581	0.02%
2019/05/28	0	0.00	10	37.65	37.60	-10	4,671	-0.21%
2019/05/24	10	37.15	0	0.00	37.15	10	4,702	0.21%
2019/05/23	0	0.00	2	37.05	37.00	-2	4,742	-0.04%
2019/05/22	2	37.90	0	0.00	37.55	2	4,740	0.04%
2019/05/21	2	37.00	0	0.00	37.80	2	4,768	0.04%
2019/05/20	11	37.29	1	37.00	37.35	10	4,767	0.21%
2019/05/17	5	37.80	0	0.00	37.85	5	4,724	0.11%
2019/05/15	1	38.00	0	0.00	38.25	1	4,763	0.02%
2019/05/14	14	38.14	0	0.00	38.35	14	4,743	0.30%
2019/05/13	1	39.40	0	0.00	39.45	1	4,729	0.02%
2019/05/10	5	40.65	2	40.65	40.50	3	4,832	0.06%
2019/05/08	0	0.00	0.5	41.50	41.45	-0.5	4,865	-0.01%
2019/05/07	10	41.75	0	0.00	41.75	10	4,976	0.20%
2019/05/02	2	42.05	0	0.00	41.95	2	5,077	0.04%
2019/04/22	10	41.10	0	0.00	41.15	10	5,650	0.18%
2019/04/16	3	41.55	0	0.00	41.60	3	5,629	0.05%
2019/04/15	1	41.00	0	0.00	41.10	1	5,614	0.02%
2019/04/09	4	41.54	0	0.00	41.85	4	5,448	0.07%
2019/04/03	1	41.30	0	0.00	41.15	1	5,327	0.02%
2019/04/02	3	41.65	0	0.00	41.55	3	5,259	0.06%
2019/04/01	6	41.83	0	0.00	41.80	6	5,216	0.12%
2019/03/28	5	42.33	0	0.00	42.00	5	5,149	0.10%
2019/03/27	1	41.90	0	0.00	41.80	1	5,085	0.02%
2019/03/21	0	0.00	1	42.90	43.00	-1	4,752	-0.02%
2019/03/20	1	43.40	0	0.00	43.15	1	4,710	0.02%
2019/03/19	1	42.70	1	42.75	42.55	0	4,594	0.00%
2019/03/18	0	0.00	1	43.95	43.30	-1	4,471	-0.02%
2019/03/15	0	0.00	3	43.90	44.15	-3	4,393	-0.07%
2019/03/14	0	0.00	2	44.75	44.55	-2	4,362	-0.05%
2019/03/13	0	0.00	1	44.45	44.45	-1	4,383	-0.02%
2019/03/11	0	0.00	5	44.10	44.20	-5	4,467	-0.11%
2019/03/06	10	44.95	3	44.85	44.85	7	4,630	0.15%
2019/03/04	3	44.87	2	45.10	45.30	1	4,714	0.02%
2019/02/12	1	44.00	1	44.55	44.65	0	4,810	0.00%
2019/02/11	0	0.00	1	44.00	44.10	-1	4,691	-0.02%
2019/01/30	0	0.00	1	43.00	43.00	-1	4,511	-0.02%
2019/01/29	0	42.85	14	42.89	42.90	-14	4,473	-0.31%
2019/01/25	1	43.05	0	0.00	43.05	1	4,326	0.02%
2019/01/22	0	0.00	0	43.00	43.15	0	4,259	0.00%
2019/01/21	1	43.05	0	0.00	42.90	1	4,184	0.02%
2019/01/18	0	0.00	25	42.60	42.85	-25	4,099	-0.61%
2019/01/17	53	41.87	38	41.70	41.60	15	3,983	0.38%
2019/01/14	20	39.95	0	0.00	39.80	20	3,752	0.53%
2019/01/10	0	0.00	1	40.10	40.05	-1	3,871	-0.03%
2019/01/08	0	0.00	2	39.40	39.30	-2	3,855	-0.05%
2018/12/24	0	0.00	1	40.20	40.05	-1	4,255	-0.02%
2018/12/19	1	39.30	0	0.00	39.25	1	4,272	0.02%
2018/12/14	1	39.85	1	39.60	39.40	0	4,321	0.00%
2018/12/10	1	39.00	1	39.10	39.00	0	4,324	0.00%
2018/12/05	1	39.60	0	0.00	39.95	1	4,327	0.02%
2018/12/04	1	40.30	0	0.00	40.10	1	4,330	0.02%
2018/12/03	1	41.20	0	0.00	41.10	1	4,290	0.02%
2018/11/29	4	41.55	0	0.00	41.40	4	4,210	0.10%
2018/11/28	1	41.00	16	41.21	41.05	-15	4,160	-0.36%
2018/11/27	4	40.58	1	40.90	40.55	3	4,125	0.07%
2018/11/26	1	40.70	3	40.50	40.50	-2	4,104	-0.05%
2018/11/22	0	0.00	10	40.16	39.75	-10	3,907	-0.26%
2018/11/20	4	40.00	0	0.00	40.40	4	3,968	0.10%
2018/11/19	0	0.00	6	38.80	39.70	-6	3,946	-0.15%
2018/11/16	7	38.49	12	38.83	38.50	-5	3,877	-0.13%
2018/11/15	18	38.21	1	38.35	38.90	17	3,839	0.44%
2018/11/09	0	0.00	1	36.50	36.40	-1	3,735	-0.03%
2018/11/05	0	0.00	1	35.90	35.80	-1	3,815	-0.03%
2018/11/01	0	0.00	3	35.47	35.90	-3	3,787	-0.08%
2018/10/31	1	35.05	0	0.00	34.60	1	3,811	0.03%
2018/10/30	2	33.88	0	0.00	34.15	2	3,787	0.05%
2018/10/26	2	33.35	0	0.00	33.95	2	3,834	0.05%
2018/10/25	13	33.52	0	0.00	33.30	13	3,806	0.34%
2018/10/24	1	35.01	0	0.00	35.15	1	3,716	0.03%
2018/10/23	1	35.80	0	0.00	35.80	1	3,722	0.03%
2018/10/22	2	35.93	0	0.00	36.15	2	3,700	0.05%
2018/10/19	1.6	36.87	0	0.00	36.60	1.6	3,662	0.04%
2018/10/18	0	0.00	30	37.69	37.80	-30	3,631	-0.83%
2018/10/15	2	37.15	0	0.00	37.20	2	3,495	0.06%
2018/10/12	1	37.20	0	0.00	37.55	1	3,469	0.03%
2018/10/11	5	36.79	2	36.60	37.00	3	3,431	0.09%
2018/10/05	2	38.33	0	0.00	38.30	2	3,221	0.06%
2018/10/03	2	38.85	1	38.85	38.70	1	3,071	0.03%
2018/10/02	3	39.25	0	0.00	39.10	3	3,034	0.10%
2018/09/28	0	0.00	4	39.10	39.40	-4	3,004	-0.13%
2018/09/26	5	39.55	0	0.00	39.60	5	2,943	0.17%
2018/09/25	4	39.48	0	0.00	39.70	4	2,898	0.14%
2018/09/11	4	39.05	0	0.00	38.85	4	2,707	0.15%
2018/09/10	3	38.45	0	0.00	38.40	3	2,725	0.11%
2018/08/31	1	42.45	0	0.00	42.50	1	2,451	0.04%
2018/08/29	1	41.80	0	0.00	41.95	1	2,383	0.04%
2018/08/28	2	42.45	0	0.00	42.00	2	2,378	0.08%
2018/08/27	4	42.00	1	42.05	42.05	3	2,321	0.13%
2018/08/24	0	0.00	1	47.50	48.60	-1	2,226	-0.04%
2018/08/23	0	0.00	1.1	47.80	47.70	-1.1	2,152	-0.05%
2018/08/21	3	47.35	0	0.00	47.60	3	2,083	0.14%
2018/08/13	0	0.00	7	47.20	47.65	-7	1,967	-0.36%
2018/08/08	0	0.00	20	48.64	48.50	-20	2,127	-0.94%
2018/08/07	47	48.63	26	48.67	48.60	21	2,175	0.97%
2018/08/03	0	0.00	13	48.17	47.85	-13	2,223	-0.58%
2018/08/02	21	48.33	10	48.10	48.00	11	2,201	0.50%
2018/07/31	0	0.00	6	47.95	48.00	-6	2,134	-0.28%
2018/07/25	0	0.00	4	47.30	46.75	-4	2,039	-0.20%
2018/07/24	0	0.00	1	46.10	46.45	-1	1,991	-0.05%
2018/07/13	0.4	46.70	0	0.00	46.70	0.4	2,052	0.02%
2018/07/06	0	0.00	1	45.00	45.15	-1	2,096	-0.05%
2018/07/05	1	45.65	0	0.00	45.60	1	2,134	0.05%
2018/07/03	0	0.00	5	45.95	45.95	-5	2,209	-0.23%
2018/07/02	0	0.00	5	46.60	46.35	-5	2,386	-0.21%
2018/06/29	5	46.11	0	0.00	46.75	5	2,436	0.21%
2018/06/26	5	45.53	0	0.00	45.60	5	2,520	0.20%
2018/06/22	5	45.40	0	0.00	45.90	5	2,501	0.20%
2018/06/20	3	46.00	5	45.75	46.00	-2	2,497	-0.08%
2018/06/15	0	0.00	1	47.00	47.00	-1	2,498	-0.04%
2018/06/14	0	0.00	2	46.88	47.00	-2	2,523	-0.08%
2018/06/12	0	0.00	2	46.88	47.00	-2	2,588	-0.08%
2018/06/11	1	47.05	0	0.00	47.00	1	2,591	0.04%
2018/06/08	1	46.90	0	0.00	46.95	1	2,607	0.04%
2018/06/07	0	0.00	1	47.00	47.00	-1	2,631	-0.04%
2018/06/06	1	46.95	5	47.05	46.95	-4	2,646	-0.15%
2018/06/05	0	0.00	3	47.20	47.40	-3	2,629	-0.11%
2018/06/04	1	47.25	0	0.00	47.40	1	2,622	0.04%
2018/05/31	9	47.47	1	47.35	48.15	8	2,602	0.31%
2018/05/30	1	47.05	12	46.65	47.15	-11	2,566	-0.43%
2018/05/28	1	46.80	0	0.00	46.85	1	2,597	0.04%
2018/05/25	0	0.00	5	46.75	46.70	-5	2,645	-0.19%
2018/05/24	2	46.75	0	0.00	47.00	2	2,696	0.07%
2018/05/21	0	0.00	1	46.70	46.80	-1	2,801	-0.04%
2018/05/18	4	46.85	2	47.05	47.00	2	2,795	0.07%
2018/05/16	1	45.80	0	0.00	46.00	1	2,682	0.04%
2018/05/15	5	45.40	0	0.00	45.30	5	2,661	0.19%
2018/05/11	11	43.65	0	0.00	44.20	11	2,732	0.40%
2018/05/04	2	42.60	0	0.00	42.75	2	2,800	0.07%
2018/04/27	0	0.00	4	42.30	42.20	-4	2,953	-0.14%
2018/04/26	4	42.25	0	0.00	42.00	4	3,010	0.13%
2018/04/25	0	0.00	1	42.50	42.25	-1	3,173	-0.03%
2018/04/24	2	42.55	2	42.38	42.45	0	3,245	0.00%
2018/04/23	1	43.05	1	43.10	43.20	0	3,286	0.00%
2018/04/20	0	0.00	2	43.40	43.40	-2	3,355	-0.06%
2018/04/19	2	43.25	0	0.00	43.40	2	3,523	0.06%
2018/04/17	0	0.00	1	43.95	43.60	-1	3,750	-0.03%
2018/04/16	2	43.85	2	44.40	44.10	0	4,081	0.00%
2018/04/12	1	44.40	0	0.00	44.40	1	4,521	0.02%
2018/04/10	2	43.45	0	0.00	43.70	2	4,737	0.04%
2018/04/09	3	43.35	1	43.70	43.40	2	4,896	0.04%
2018/04/03	1	42.80	0	0.00	43.00	1	5,123	0.02%
2018/04/02	0	0.00	1	46.10	45.65	-1	5,005	-0.02%
2018/03/31	0	0.00	6	47.00	46.70	-6	4,963	-0.12%
2018/03/30	1	48.60	1	48.40	48.30	0	4,888	0.00%
2018/03/28	1	48.00	2	47.90	48.00	-1	4,942	-0.02%
2018/03/27	5	48.18	0	0.00	48.00	5	4,975	0.10%
2018/03/26	10	47.60	0	0.00	47.80	10	5,002	0.20%
2018/03/23	0	0.00	1	46.25	47.30	-1	5,017	-0.02%
2018/03/22	3	47.87	1	47.90	47.75	2	5,075	0.04%
2018/03/20	2	48.23	1	48.40	48.25	1	5,063	0.02%
2018/03/15	1	49.30	7	49.05	49.35	-6	5,040	-0.12%
2018/03/14	2	49.40	2	49.45	49.50	0	5,095	0.00%
2018/03/13	1	49.50	1	49.65	49.80	0	5,113	0.00%
2018/03/12	1	49.80	1	49.90	49.90	0	5,113	0.00%
2018/03/07	1	48.80	0	0.00	49.00	1	5,191	0.02%
2018/03/05	1	48.50	0	0.00	49.00	1	5,287	0.02%
2018/03/02	10	48.65	1	48.60	49.00	9	5,333	0.17%
2018/03/01	2	49.60	0	0.00	49.50	2	5,431	0.04%
2018/02/27	5	50.42	0	0.00	50.00	5	5,477	0.09%
2018/02/26	0	0.00	101	49.43	49.90	-101	5,460	-1.85%	大賣/鉅額交易
2018/02/23	0	0.00	52	49.52	49.90	-52	5,452	-0.95%
2018/02/12	1	46.40	0	0.00	46.20	1	5,700	0.02%
2018/02/09	21	44.37	0	0.00	45.80	21	6,226	0.34%
2018/02/08	20	45.65	0	0.00	45.90	20	6,402	0.31%
2018/02/07	1	46.30	0	0.00	46.00	1	6,914	0.01%
2018/02/02	0	0.00	10	48.20	48.35	-10	6,893	-0.15%
2018/01/31	0	0.00	5.1	48.71	49.15	-5.1	6,969	-0.07%
2018/01/30	2	49.50	0	0.00	49.15	2	6,975	0.03%
2018/01/29	0	0.00	1	49.00	49.25	-1	7,000	-0.01%
2018/01/26	0	0.00	2	49.00	49.25	-2	7,162	-0.03%
2018/01/25	1	49.10	1	49.65	49.00	0	7,330	0.00%
2018/01/23	1	49.10	3	49.50	49.05	-2	7,383	-0.03%
2018/01/22	3	49.55	0	0.00	49.65	3	7,431	0.04%
2018/01/19	3	48.73	6	49.18	48.80	-3	7,448	-0.04%
2018/01/18	2	50.25	7	50.46	49.80	-5	7,338	-0.07%
2018/01/17	0	0.00	2	51.00	51.30	-2	7,320	-0.03%
2018/01/10	10	51.20	2.1	51.39	51.00	8	6,986	0.11%
2018/01/09	3	49.50	1	49.35	49.80	2	6,664	0.03%
2018/01/08	9	49.66	10	49.75	49.35	-1	6,553	-0.02%
2018/01/05	1	47.50	0	0.00	47.80	1	6,289	0.02%
2018/01/04	0	0.00	0	46.80	46.95	0	6,194	0.00%
2018/01/03	15	46.83	11	47.40	46.70	4	6,255	0.06%
2018/01/02	3	44.95	4	46.38	47.00	-1	6,158	-0.02%