南茂 (8150)-元大-竹北券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
30.20
漲跌
▲0.15
漲幅
+0.50%
成交量
2,097張
產業
上市半導體類股
956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

南茂 (8150)籌碼相關－元大-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北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	30.40	0	0.00	30.20	0	2,437	0.00%
2024/12/16	0.5	30.20	1	30.40	30.05	-0.5	2,445	-0.02%
2024/12/13	1	30.50	0	0.00	30.50	1	2,397	0.04%
2024/12/12	0	31.30	0	0.00	31.15	0	2,379	0.00%
2024/12/06	0	32.40	0	0.00	32.15	0	2,481	0.00%
2024/12/05	4	32.50	0	0.00	32.40	4	2,511	0.16%
2024/12/04	6	32.13	5	32.35	32.10	1	2,546	0.04%
2024/12/03	0	32.35	0	0.00	32.10	0	2,630	0.00%
2024/12/02	0	0.00	3	32.33	32.40	-3	2,666	-0.11%
2024/11/29	0	31.55	2	32.20	32.05	-2	2,711	-0.07%
2024/11/28	5	31.85	5	31.45	31.65	0	2,767	0.00%
2024/11/26	18	32.79	18	32.86	32.80	0	2,788	0.00%
2024/11/25	2	32.35	2	32.55	32.55	0	2,794	0.00%
2024/11/21	0	0.00	1	32.00	31.95	-1	2,833	-0.04%
2024/11/20	2	32.23	0	0.00	32.05	2	2,856	0.07%
2024/11/19	1	32.20	2	32.35	32.35	-1	2,870	-0.03%
2024/11/18	2	32.18	0	0.00	32.20	2	2,886	0.07%
2024/11/15	10	32.30	10	32.18	32.30	0	2,895	0.00%
2024/11/14	38	31.89	38	31.96	32.00	0	2,932	0.00%
2024/11/13	5.1	32.20	6	31.97	31.65	-0.9	2,932	-0.03%
2024/11/12	2	32.75	2	32.90	32.95	0	2,918	0.00%
2024/11/11	2	33.58	0	0.00	33.45	2	2,900	0.07%
2024/11/08	1	33.85	0	0.00	33.85	1	2,864	0.03%
2024/11/06	0	0.00	0.4	34.65	34.60	-0.4	2,771	-0.02%
2024/11/01	13	35.03	0	0.00	36.10	13	2,753	0.47%
2024/10/30	7	35.60	6	35.62	35.60	1	2,758	0.04%
2024/10/29	4	35.60	0	0.00	35.35	4	2,770	0.14%
2024/10/28	14	35.90	0	0.00	36.00	14	2,765	0.51%
2024/10/25	10	36.06	4	36.16	36.30	6	2,773	0.22%
2024/10/23	6	36.65	6	36.83	36.50	0	2,801	0.00%
2024/10/22	0	0.00	2	36.70	36.55	-2	2,809	-0.07%
2024/10/21	4	36.60	4	36.53	36.60	0	2,836	0.00%
2024/10/16	2	36.00	2	36.20	36.70	0	2,905	0.00%
2024/10/15	4.5	36.37	3	36.57	36.20	1.5	2,876	0.05%
2024/10/14	2	36.20	2	36.45	36.45	0	2,879	0.00%
2024/10/07	6	38.00	61	37.92	38.00	-55	2,869	-1.92%
2024/10/01	4	37.60	0	0.00	37.60	4	2,889	0.14%
2024/09/30	8	37.75	4	37.98	37.50	4	2,910	0.14%
2024/09/27	14	37.72	12	37.78	37.65	2	2,871	0.07%
2024/09/26	2	37.05	2	37.60	36.95	0	2,719	0.00%
2024/09/25	4	37.00	4	37.25	36.90	0	2,712	0.00%
2024/09/24	5	37.05	0	0.00	36.65	5	2,734	0.18%
2024/09/20	2	37.58	0	0.00	37.00	2	2,816	0.07%
2024/09/19	2	36.45	0	0.00	37.00	2	2,779	0.07%
2024/09/18	2	37.13	0	0.00	36.80	2	2,802	0.07%
2024/09/12	0	0.00	1	36.40	36.20	-1	2,869	-0.03%
2024/09/11	0	0.00	1	36.15	36.05	-1	2,864	-0.03%
2024/09/05	4	36.10	0	0.00	36.05	4	2,823	0.14%
2024/09/04	25	36.54	0	0.00	36.45	25	2,795	0.89%
2024/09/03	2	38.38	0	0.00	38.10	2	2,711	0.07%
2024/09/02	7	38.64	0	0.00	38.50	7	2,692	0.26%
2024/08/30	1	38.10	0	0.00	38.15	1	2,645	0.04%
2024/08/29	2	37.50	0	0.00	37.55	2	2,606	0.08%
2024/08/28	2	37.55	0	0.00	37.40	2	2,601	0.08%
2024/08/27	0.5	37.50	0	0.00	37.55	0.5	2,645	0.02%
2024/08/26	0	0.00	2	37.98	37.50	-2	2,706	-0.07%
2024/08/23	12	37.02	5	37.20	37.30	7	2,709	0.26%
2024/08/22	7	37.45	6	37.72	37.50	1	2,694	0.04%
2024/08/20	5	37.30	5	37.65	37.50	0	2,728	0.00%
2024/08/14	13	38.08	2	38.20	38.15	11	3,124	0.35%
2024/08/05	13.4	36.08	6	35.95	36.15	7.4	3,353	0.22%
2024/07/31	1	39.70	0	0.00	39.45	1	3,373	0.03%
2024/07/29	10	39.70	0	0.00	39.75	10	3,385	0.30%
2024/07/26	1	40.00	1	39.90	40.65	0	3,396	0.00%
2024/07/23	6	40.70	0	0.00	40.90	6	3,389	0.18%
2024/07/19	1	42.30	0	0.00	41.70	1	3,360	0.03%
2024/07/18	1	42.70	0	0.00	42.85	1	3,332	0.03%
2024/07/17	1	42.95	0	0.00	42.85	1	3,338	0.03%
2024/07/16	6	43.02	0	0.00	43.20	6	3,356	0.18%
2024/07/12	1	43.50	0	0.00	43.60	1	3,397	0.03%
2024/07/11	1	43.45	0	0.00	43.60	1	3,408	0.03%
2024/07/10	2	43.00	0	0.00	43.60	2	3,445	0.06%
2024/07/09	0	0.00	1	43.40	42.55	-1	3,446	-0.03%
2024/07/08	1	43.60	0	0.00	43.65	1	3,443	0.03%
2024/07/02	1	42.20	0	0.00	42.50	1	3,508	0.03%
2024/06/28	0	0.00	1	42.25	42.90	-1	3,547	-0.03%
2024/06/27	7	42.09	0	0.00	42.75	7	3,538	0.20%
2024/06/24	14	45.22	0	0.00	45.10	14	4,004	0.35%
2024/06/21	1	45.50	0	0.00	45.70	1	4,069	0.02%
2024/06/18	0	0.00	1	44.70	44.75	-1	4,285	-0.02%
2024/06/11	0.1	43.90	0	0.00	43.50	0.1	4,700	0.00%
2024/06/06	4	43.61	0	0.00	43.75	4	4,823	0.08%
2024/06/05	1	43.90	0	0.00	43.90	1	4,865	0.02%
2024/05/31	1	44.50	0	0.00	44.20	1	5,162	0.02%
2024/05/30	1	45.70	6	45.35	45.05	-5	5,156	-0.10%
2024/05/29	0	0.00	2	45.15	45.20	-2	5,212	-0.04%
2024/05/27	0	0.00	0.1	44.55	44.25	-0.1	5,296	0.00%
2024/05/23	17	44.45	0	0.00	44.35	17	5,255	0.32%
2024/05/22	0	0.00	15	45.00	45.75	-15	5,202	-0.29%
2024/05/16	0	0.00	0	43.79	43.65	0	4,821	0.00%
2024/05/15	2	43.60	0	0.00	43.45	2	4,826	0.04%
2024/05/13	0	0.00	2	42.92	42.90	-2	4,828	-0.04%
2024/05/10	10.5	43.59	0	0.00	43.40	10.5	4,785	0.22%
2024/05/07	0.2	45.20	0	0.00	45.60	0.2	4,603	0.00%
2024/05/06	0.3	45.50	0	0.00	45.40	0.3	4,562	0.01%
2024/04/30	1	46.00	0.1	46.30	45.90	0.9	4,527	0.02%
2024/04/29	0	0.00	1	47.05	47.00	-1	4,522	-0.02%
2024/04/26	2	46.35	0	0.00	46.60	2	4,558	0.04%
2024/04/25	5	46.55	0	0.00	46.20	5	4,678	0.11%
2024/04/23	5	45.00	5	45.40	45.85	0	4,714	0.00%
2024/04/22	10	44.96	10	45.35	45.35	0	4,707	0.00%
2024/04/18	0	0.00	0	47.10	46.85	0	4,811	0.00%
2024/04/17	0	0.00	0	47.28	47.45	0	4,924	0.00%
2024/04/16	0.2	46.70	0.1	46.71	46.85	0.1	4,932	0.00%
2024/04/15	0.2	48.10	0	48.14	48.10	0.1	4,881	0.00%
2024/04/11	5	48.10	5	48.40	48.75	0	4,866	0.00%
2024/04/03	1.1	48.66	0	0.00	49.25	1.1	4,736	0.02%
2024/03/29	0	0.00	2.1	49.80	50.00	-2.1	4,671	-0.04%
2024/03/28	5	51.96	6	51.77	51.00	-1	4,426	-0.02%
2024/03/27	0	0.00	2.4	50.56	50.70	-2.4	4,216	-0.06%
2024/03/26	0.2	48.31	0.5	49.00	48.40	-0.3	4,105	-0.01%
2024/03/25	5.2	49.52	7	49.15	49.95	-1.8	4,057	-0.04%
2024/03/22	3	50.27	2	50.90	50.90	1	4,012	0.02%
2024/03/21	2	50.50	0	0.00	51.00	2	3,964	0.05%
2024/03/20	7	50.93	6.5	50.33	50.10	0.5	3,935	0.01%
2024/03/19	0	0.00	3	49.12	49.75	-3	3,747	-0.08%
2024/03/18	4.5	48.73	4	48.44	48.65	0.5	3,715	0.01%
2024/03/14	1.5	47.90	1	47.15	47.55	0.5	3,703	0.01%
2024/03/13	1	48.70	1	48.35	48.50	0	3,701	0.00%
2024/03/12	1	47.65	3	47.85	48.10	-2	3,660	-0.05%
2024/03/11	3	47.45	5	47.32	46.90	-2	3,618	-0.06%
2024/03/08	4	47.53	8.3	46.97	46.90	-4.3	3,605	-0.12%
2024/03/07	3	46.50	7.5	46.92	47.15	-4.5	3,582	-0.13%
2024/03/06	5	46.50	5	46.40	46.65	0	3,501	0.00%
2024/03/05	3.5	45.09	11	45.03	45.10	-7.5	3,439	-0.22%
2024/03/04	0	45.45	22	45.57	45.10	-22	3,411	-0.64%
2024/03/01	4	44.15	5	44.11	43.95	-1	3,303	-0.03%
2024/02/29	0	0.00	23.1	44.00	44.10	-23.1	3,258	-0.71%
2024/02/27	0.5	43.18	6	43.38	43.65	-5.5	3,193	-0.17%
2024/02/23	0	43.43	0	0.00	43.25	0	3,197	0.00%
2024/02/22	0.5	44.00	10	43.50	44.00	-9.5	3,140	-0.30%
2024/02/21	1	43.35	0	0.00	43.15	1	3,103	0.03%
2024/02/20	1	43.65	0	0.00	43.50	1	3,101	0.03%
2024/02/16	1	43.65	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	3	43.97	43.65	-3	3,104	-0.10%
2024/02/05	5	41.45	5	41.75	41.70	0	3,058	0.00%
2024/02/02	0	0.00	4	42.08	41.95	-4	3,094	-0.13%
2024/01/29	0	42.35	0	0.00	42.25	0	3,291	0.00%
2024/01/24	2	43.35	4	43.23	43.15	-2	3,620	-0.06%
2024/01/23	0	0.00	4	43.55	43.10	-4	3,637	-0.11%
2024/01/22	0.4	44.05	0	0.00	43.95	0.4	3,630	0.01%
2024/01/19	5	44.05	19	43.56	43.70	-14	3,632	-0.39%
2024/01/18	10	42.50	0	0.00	42.95	10	3,565	0.28%
2024/01/17	0	0.00	6	42.80	43.00	-6	3,746	-0.16%
2024/01/16	4	42.80	0	0.00	42.80	4	3,897	0.10%
2024/01/15	10	43.25	0	0.00	43.20	10	4,088	0.24%
2024/01/12	11.1	42.86	0	0.00	42.80	11.1	4,073	0.27%
2024/01/11	6	43.50	0	0.00	43.50	6	3,950	0.15%
2024/01/10	10	41.70	0	0.00	41.85	10	3,866	0.26%
2024/01/04	0	42.00	5	42.10	42.10	-5	3,845	-0.13%
2023/12/29	1	42.75	0	0.00	42.25	1	3,828	0.03%
2023/12/28	5	43.15	0.1	43.40	43.00	4.9	3,814	0.13%
2023/12/26	0	0.00	0	42.75	43.10	0	3,769	0.00%
2023/12/22	0	0.00	2	42.65	42.45	-2	3,743	-0.05%
2023/12/21	0	0.00	0.1	42.60	42.45	-0.1	3,729	0.00%
2023/12/20	0	0.00	4	42.21	42.45	-4	3,712	-0.11%
2023/12/19	0	0.00	0.1	42.70	42.90	-0.1	3,654	0.00%
2023/12/18	1	43.10	1	43.75	43.70	0	3,609	0.00%
2023/12/15	3	43.85	1	43.55	43.10	2	3,550	0.06%
2023/12/14	12	43.60	16.5	43.26	43.35	-4.5	3,466	-0.13%
2023/12/13	1	42.40	1	42.85	43.15	0	3,404	0.00%
2023/12/12	1	42.60	2	42.75	42.45	-1	3,348	-0.03%
2023/12/11	1	42.80	12	42.60	42.40	-11	3,319	-0.33%
2023/12/08	0	0.00	0.3	42.62	42.45	-0.3	3,282	-0.01%
2023/12/07	1	42.00	0	0.00	41.75	1	3,220	0.03%
2023/12/05	10	41.85	1	41.60	41.85	9	3,206	0.28%
2023/12/04	0	0.00	1	41.10	42.00	-1	3,208	-0.03%
2023/12/01	2	40.85	0	0.00	41.10	2	3,234	0.06%
2023/11/29	0	0.00	12	40.33	40.35	-12	3,166	-0.38%
2023/11/22	0	39.81	1	39.90	39.85	-1	3,338	-0.03%
2023/11/21	1	39.35	0	0.00	39.50	1	3,305	0.03%
2023/11/20	5	39.05	5	39.10	39.05	0	3,285	0.00%
2023/11/15	2	38.40	0	0.00	38.60	2	3,264	0.06%
2023/11/14	5	38.19	0	0.00	38.15	5	3,238	0.15%
2023/11/13	0	0.00	4	37.96	38.15	-4	3,226	-0.12%
2023/11/09	2.1	37.57	1	37.70	37.40	1.1	3,172	0.03%
2023/11/08	0	0.00	3	37.10	37.35	-3	3,149	-0.10%
2023/11/07	6	37.43	9	37.54	37.35	-3	3,090	-0.10%
2023/11/06	0	0.00	2	37.70	37.80	-2	3,057	-0.07%
2023/11/03	13.1	38.29	1	37.95	37.95	12.1	2,995	0.40%
2023/11/01	0.1	41.30	0	0.00	41.30	0.1	2,770	0.00%
2023/10/31	2	40.93	2	40.75	40.95	0	2,819	0.00%
2023/10/30	0	0.00	1	40.60	40.65	-1	2,800	-0.04%
2023/10/27	0	0.00	1	41.10	40.90	-1	2,781	-0.04%
2023/10/26	6.1	41.34	5	41.52	41.45	1.1	2,757	0.04%
2023/10/25	2.2	42.28	0	0.00	42.00	2.2	2,710	0.08%
2023/10/24	7	41.95	11	41.99	42.15	-4	2,516	-0.16%
2023/10/23	2	41.55	2	41.65	41.40	0	2,312	0.00%
2023/10/20	30	39.95	31	39.85	39.85	-1	2,121	-0.05%
2023/10/19	0	0.00	1	39.60	39.55	-1	2,097	-0.05%
2023/10/18	0	0.00	1	38.80	39.95	-1	2,111	-0.05%
2023/10/17	1	39.45	0	0.00	39.00	1	2,098	0.05%
2023/10/16	1	38.55	0	0.00	38.70	1	2,101	0.05%
2023/10/13	6	39.03	0	0.00	39.05	6	2,128	0.28%
2023/10/11	0	0.00	8	38.20	38.20	-8	2,129	-0.38%
2023/10/06	0	0.00	2	37.90	38.00	-2	2,131	-0.09%
2023/10/02	8	37.61	0	0.00	37.70	8	2,213	0.36%
2023/09/27	2	37.35	1	37.35	37.60	1	2,264	0.04%
2023/09/26	2	38.19	3	37.70	37.55	-1	2,294	-0.04%
2023/09/15	0	0.00	1	39.45	39.20	-1	2,641	-0.04%
2023/09/14	0	0.00	1	39.00	39.00	-1	2,678	-0.04%
2023/09/13	0	39.20	0	0.00	38.95	0	2,713	0.00%
2023/09/11	0	0.00	21	38.94	39.00	-21	2,770	-0.76%
2023/09/08	6	39.50	2	39.45	39.60	4	2,798	0.14%
2023/09/07	5	40.39	0	0.00	40.35	5	2,809	0.18%
2023/09/06	7	39.79	12	40.00	40.00	-5	2,775	-0.18%
2023/09/01	4	38.49	0	0.00	38.50	4	2,726	0.15%
2023/08/30	2	37.75	0	0.00	37.90	2	2,726	0.07%
2023/08/28	1	37.95	0	0.00	37.95	1	2,689	0.04%
2023/08/25	1	37.10	0	0.00	37.05	1	2,583	0.04%
2023/08/18	0	36.60	5	36.50	36.30	-5	2,789	-0.18%
2023/08/17	1	35.60	0	0.00	35.85	1	2,778	0.04%
2023/08/16	0	36.00	0	0.00	35.75	0	2,766	0.00%
2023/08/08	0	0.00	2	36.85	37.05	-2	2,735	-0.07%
2023/07/27	0	0.00	2	35.55	35.75	-2	2,642	-0.08%
2023/07/26	0	0.00	1	35.15	35.20	-1	2,635	-0.04%
2023/07/25	0	0.00	1	35.40	35.45	-1	2,677	-0.04%
2023/07/20	0	35.75	0	0.00	35.70	0	2,652	0.00%
2023/07/19	1	36.20	0	0.00	36.20	1	2,626	0.04%
2023/07/18	0	0.00	1	36.10	36.00	-1	2,620	-0.04%
2023/07/14	2	35.30	0	0.00	35.45	2	2,609	0.08%
2023/07/13	12	34.66	1	34.70	34.60	11	2,607	0.42%
2023/07/12	0	0.00	1	34.90	34.80	-1	2,593	-0.04%
2023/07/10	1	34.95	0	0.00	34.70	1	2,638	0.04%
2023/07/07	1	35.15	0	0.00	35.25	1	2,650	0.04%
2023/07/06	3	36.20	0	0.00	36.10	3	2,648	0.11%
2023/07/04	4	35.93	0	0.00	35.70	4	2,677	0.15%
2023/06/19	0	0.00	1.1	39.40	38.75	-1.1	2,383	-0.05%
2023/06/16	0.1	39.25	1	39.25	39.45	-0.9	2,348	-0.04%
2023/06/15	0	39.05	19	39.26	39.00	-19	2,320	-0.82%
2023/06/14	0.1	39.65	0	0.00	39.35	0.1	2,306	0.00%
2023/06/09	0.1	40.22	0	0.00	40.05	0.1	2,239	0.00%
2023/06/07	1	40.85	0	0.00	40.85	1	2,230	0.04%
2023/06/05	0	0.00	0.1	40.75	40.55	-0.1	2,226	0.00%
2023/06/01	1	39.95	1	40.15	40.00	0	2,247	0.00%
2023/05/31	0	39.35	0	0.00	39.50	0	2,257	0.00%
2023/05/30	0	39.15	5	39.30	39.05	-5	2,248	-0.22%
2023/05/29	1	39.90	3	40.20	39.55	-2	2,282	-0.09%
2023/05/26	2	39.35	0	0.00	39.50	2	2,283	0.09%
2023/05/25	0	0.00	2	38.55	38.70	-2	2,255	-0.09%
2023/05/18	2	38.45	0	0.00	38.50	2	2,324	0.09%
2023/05/10	0	38.00	0	0.00	38.30	0	2,377	0.00%
2023/05/09	0	38.10	0	0.00	38.20	0	2,375	0.00%
2023/05/04	0	0.00	1	37.70	37.55	-1	2,478	-0.04%
2023/05/03	0	0.00	1	37.30	37.65	-1	2,523	-0.04%
2023/05/02	0	0.00	0	37.00	37.35	0	2,582	0.00%
2023/04/28	2	36.95	0	0.00	37.00	2	2,618	0.08%
2023/04/27	0	36.75	0	0.00	36.40	0	2,568	0.00%
2023/04/26	1	36.15	1	36.40	36.85	0	2,570	0.00%
2023/04/25	2	36.92	0	0.00	36.60	2	2,572	0.08%
2023/04/24	1	37.20	1.3	37.39	37.20	-0.3	2,562	-0.01%
2023/04/21	2	37.60	0	0.00	37.30	2	2,560	0.08%
2023/04/19	1	38.55	0	0.00	38.20	1	2,561	0.04%
2023/04/18	0	39.05	6	39.10	38.90	-6	2,532	-0.24%
2023/04/14	2	38.38	0.3	38.77	38.85	1.7	2,518	0.07%
2023/04/13	2	38.90	0	0.00	38.70	2	2,528	0.08%
2023/04/12	1	39.05	0	0.00	39.15	1	2,502	0.04%
2023/04/11	1	38.65	1	38.95	39.05	0	2,474	0.00%
2023/04/10	2	38.30	1	38.35	38.45	1	2,440	0.04%
2023/04/07	7.4	38.68	0	0.00	38.60	7.4	2,421	0.31%
2023/04/06	3	38.98	0	0.00	39.10	3	2,365	0.13%
2023/03/31	40	38.76	40	38.63	38.35	0	2,317	0.00%
2023/03/30	1	37.50	3	37.50	37.50	-2	2,223	-0.09%
2023/03/29	0	37.01	0	0.00	37.00	0	2,203	0.00%
2023/03/28	0	36.95	0	0.00	36.90	0	2,230	0.00%
2023/03/23	0	0.00	0.1	37.05	36.90	-0.1	2,269	0.00%
2023/03/22	0	37.15	0	0.00	37.10	0	2,276	0.00%
2023/03/21	1	36.85	4	37.00	37.00	-3	2,272	-0.13%
2023/03/20	1	36.40	1	36.55	36.75	0	2,262	0.00%
2023/03/17	0	0.00	4	35.90	35.95	-4	2,258	-0.18%
2023/03/15	1	36.70	0	0.00	36.30	1	2,230	0.04%
2023/03/14	3	36.40	1	36.40	36.60	2	2,250	0.09%
2023/03/13	0	0.00	1.2	36.68	36.95	-1.2	2,276	-0.05%
2023/03/09	6	37.80	1	37.45	37.60	5	2,269	0.22%
2023/03/08	3.2	37.44	0	0.00	37.65	3.2	2,280	0.14%
2023/03/07	1	37.35	2	37.40	37.70	-1	2,256	-0.04%
2023/03/03	0	0.00	1	36.50	36.70	-1	2,209	-0.05%
2023/03/02	1	36.25	0.5	36.26	36.35	0.5	2,212	0.02%
2023/03/01	0	35.83	0	0.00	36.05	0	2,198	0.00%
2023/02/24	1	36.20	4	36.39	36.40	-3	2,134	-0.14%
2023/02/23	0	0.00	20	36.93	37.00	-20	2,057	-0.97%
2023/02/22	1	36.35	3	36.50	36.55	-2	2,048	-0.10%
2023/02/21	0	0.00	2	36.15	36.55	-2	2,049	-0.10%
2023/02/20	0.2	35.75	0	0.00	35.80	0.2	2,097	0.01%
2023/02/17	0	0.00	10	35.35	35.60	-10	2,148	-0.47%
2023/02/16	0	0.00	2	35.75	35.65	-2	2,170	-0.09%
2023/02/15	14	35.55	0	0.00	35.35	14	2,208	0.63%
2023/02/10	1	35.70	0	0.00	35.90	1	2,307	0.04%
2023/02/09	1	35.80	0	0.00	35.80	1	2,317	0.04%
2023/02/07	0.2	35.60	0	0.00	35.50	0.2	2,334	0.01%
2023/02/06	0	0.00	12	35.60	35.50	-12	2,331	-0.51%
2023/02/03	1.2	35.86	9	35.92	36.20	-7.9	2,314	-0.34%
2023/02/02	20	35.35	1	35.10	35.80	19	2,255	0.84%
2023/01/31	1	34.60	0	0.00	34.60	1	2,197	0.05%
2023/01/09	3	33.60	0	0.00	33.70	3	2,612	0.11%
2023/01/05	0.2	33.25	0	0.00	33.15	0.2	2,647	0.01%
2022/12/29	0	0.00	5	32.06	32.65	-5	2,657	-0.19%
2022/12/28	0	0.00	15	32.23	32.30	-15	2,682	-0.56%
2022/12/27	1	32.75	5	32.92	32.65	-4	2,701	-0.15%
2022/12/26	0	0.00	4	32.75	32.95	-4	2,711	-0.15%
2022/12/22	0	0.00	11	32.52	32.50	-11	2,761	-0.40%
2022/12/19	0.1	32.95	0	0.00	33.20	0.1	2,836	0.00%
2022/12/16	1	32.75	0	0.00	33.05	1	2,833	0.04%
2022/12/12	2	32.80	0	0.00	33.00	2	2,862	0.07%
2022/12/06	6	34.35	0	0.00	33.70	6	2,928	0.21%
2022/12/02	2	34.20	0	0.00	34.20	2	2,933	0.07%
2022/11/30	0	0.00	5	33.60	33.60	-5	2,935	-0.17%
2022/11/25	1	33.55	3	33.60	33.50	-2	2,954	-0.07%
2022/11/24	0	0.00	4	33.46	33.65	-4	2,977	-0.13%
2022/11/22	1	32.90	1	32.80	32.95	0	2,952	0.00%
2022/11/21	0	0.00	1	33.50	33.20	-1	2,961	-0.03%
2022/11/18	1	33.90	0	0.00	33.80	1	2,928	0.03%
2022/11/17	0	0.00	1	33.85	33.95	-1	2,898	-0.03%
2022/11/16	2	33.70	7	33.64	33.60	-5	2,875	-0.17%
2022/11/14	1	32.65	0	0.00	32.70	1	2,801	0.04%
2022/11/09	1	32.50	0	0.00	32.30	1	2,752	0.04%
2022/11/07	2	31.55	2	31.70	31.60	0	2,706	0.00%
2022/11/04	1.1	31.36	0	0.00	31.60	1.1	2,715	0.04%
2022/11/03	0	0.00	1	32.10	32.25	-1	2,679	-0.04%
2022/11/01	1	32.10	0	0.00	31.65	1	2,720	0.04%
2022/10/31	0	0.00	3	31.80	31.75	-3	2,776	-0.11%
2022/10/27	0	31.10	0	0.00	31.70	0	2,773	0.00%
2022/10/25	10	30.75	26	31.41	30.70	-16	2,774	-0.58%
2022/10/24	0	0.00	6	32.04	31.25	-6	2,808	-0.21%
2022/10/20	3	31.97	8.1	32.15	32.20	-5.1	2,735	-0.19%
2022/10/19	14	32.49	4	32.34	32.30	10	2,646	0.38%
2022/10/17	10	28.60	0	0.00	30.00	10	2,476	0.40%
2022/10/14	1	29.20	0	0.00	29.30	1	2,507	0.04%
2022/10/13	11	29.11	0	0.00	28.40	11	2,567	0.43%
2022/10/11	9	29.71	0	0.00	29.50	9	2,598	0.35%
2022/10/07	0.1	31.00	0	0.00	30.90	0.1	2,649	0.00%
2022/10/06	1	30.80	2	30.73	31.00	-1	2,689	-0.04%
2022/10/05	2	31.05	0	0.00	30.95	2	2,703	0.07%
2022/10/03	10	29.30	2	29.65	29.70	8	2,752	0.29%
2022/09/30	6	29.67	0	0.00	30.00	6	2,829	0.21%
2022/09/29	1	29.85	0	0.00	29.70	1	2,886	0.03%
2022/09/28	0	0.00	9	29.50	29.25	-9	2,924	-0.31%
2022/09/26	0.1	30.45	0	0.00	29.85	0.1	3,054	0.00%
2022/09/23	9	32.09	0	0.00	31.75	9	3,111	0.29%
2022/09/13	2	33.80	4	34.00	33.80	-2	3,611	-0.06%
2022/08/30	0	0.00	1	36.10	36.15	-1	3,661	-0.03%
2022/08/25	2	36.50	1	36.55	36.40	1	3,712	0.03%
2022/08/24	1	36.05	0	0.00	36.10	1	3,763	0.03%
2022/08/19	2	37.13	1	36.90	37.15	1	3,802	0.03%
2022/08/18	5	36.10	5	36.45	36.40	0	3,773	0.00%
2022/08/17	1	36.40	0	0.00	36.45	1	3,775	0.03%
2022/08/15	4	36.58	0	0.00	36.70	4	3,765	0.11%
2022/08/12	2	36.20	0	0.00	36.30	2	3,747	0.05%
2022/08/10	1	35.20	0	0.00	35.10	1	3,769	0.03%
2022/08/04	0	0.00	10	34.30	34.20	-10	3,723	-0.27%
2022/08/03	0	33.98	12	33.85	34.00	-12	3,721	-0.32%
2022/08/02	15	34.23	10	34.15	34.15	5	3,742	0.13%
2022/07/29	10	35.55	10	35.35	35.30	0	3,797	0.00%
2022/07/27	0	34.95	0	0.00	35.40	0	3,794	0.00%
2022/07/26	5	35.40	5	35.00	35.15	0	3,804	0.00%
2022/07/25	5	35.70	0	0.00	35.80	5	3,829	0.13%
2022/07/22	1	36.70	0	0.00	35.95	1	3,843	0.03%
2022/07/21	1	36.30	0	0.00	36.30	1	3,839	0.03%
2022/07/20	14	35.73	14	35.40	35.40	0	3,835	0.00%
2022/07/18	1	34.90	0	0.00	35.00	1	3,864	0.03%
2022/07/14	1	32.90	0	0.00	32.95	1	3,835	0.03%
2022/07/13	6	32.88	6	32.80	32.90	0	3,822	0.00%
2022/07/12	20	32.73	20	32.25	32.25	0	3,819	0.00%
2022/07/11	16	34.28	16	33.90	33.90	0	3,800	0.00%
2022/07/08	10	35.06	9	35.23	35.45	1	3,775	0.03%
2022/07/07	13	32.93	13	33.34	34.15	0	3,746	0.00%
2022/07/06	36	34.06	33	33.15	33.15	3	3,749	0.08%
2022/07/05	43	33.68	53	33.54	33.95	-10	3,748	-0.27%
2022/07/04	38	34.46	38	33.70	33.60	0	3,727	0.00%
2022/07/01	37	36.10	40	35.49	35.45	-3	3,711	-0.08%
2022/06/30	38	37.76	37	36.81	36.95	1	3,623	0.03%
2022/06/29	32	39.40	28	39.14	39.10	4	3,526	0.11%
2022/06/28	73	45.88	52	44.88	44.80	21	3,423	0.61%
2022/06/27	12	46.10	6	46.10	46.15	6	3,302	0.18%
2022/06/23	5	46.10	5	45.90	45.75	0	3,261	0.00%
2022/06/22	5	46.90	5	47.05	46.80	0	3,238	0.00%
2022/06/20	1	47.20	0	0.00	47.10	1	3,226	0.03%
2022/06/17	1	47.85	1	48.05	48.50	0	3,218	0.00%
2022/06/14	1	48.80	1	49.35	49.40	0	3,365	0.00%
2022/06/13	1	49.50	0	0.00	49.60	1	3,460	0.03%
2022/06/10	0	0.00	2	49.90	50.30	-2	3,515	-0.06%
2022/06/09	3	50.20	0	0.00	50.40	3	3,580	0.08%
2022/06/08	0	0.00	3	50.40	50.50	-3	3,600	-0.08%
2022/06/02	1	49.70	0	0.00	49.75	1	3,840	0.03%
2022/06/01	10	49.50	3	49.58	49.60	7	4,021	0.17%
2022/05/31	1	48.95	1	49.05	48.55	0	4,144	0.00%
2022/05/30	13	48.92	0	0.00	48.90	13	4,315	0.30%
2022/05/24	2	47.78	0	0.00	47.55	2	6,400	0.03%
2022/05/23	1	48.35	0	0.00	48.00	1	6,431	0.02%
2022/05/19	0	0.00	3	47.33	48.35	-3	6,686	-0.04%
2022/05/12	0	0.00	6	45.85	45.35	-6	6,896	-0.09%
2022/05/11	1	45.65	4	46.10	45.85	-3	6,903	-0.04%
2022/05/10	4	46.10	0	0.00	46.40	4	6,916	0.06%
2022/05/09	20	46.60	20	46.73	46.35	0	6,936	0.00%
2022/05/06	0	0.00	5	47.85	48.10	-5	6,993	-0.07%
2022/05/05	0	0.00	2	48.20	48.15	-2	7,055	-0.03%
2022/05/04	3	47.33	2	47.65	47.25	1	7,083	0.01%
2022/04/28	2	46.68	2	46.65	46.60	0	7,311	0.00%
2022/04/26	2	47.35	0	0.00	46.55	2	7,462	0.03%
2022/04/18	0	0.00	2	47.40	48.00	-2	9,292	-0.02%
2022/04/15	1	48.00	0	0.00	47.85	1	9,303	0.01%
2022/04/14	0	0.00	2	48.40	48.35	-2	9,365	-0.02%
2022/04/13	7	48.01	0	0.00	48.30	7	9,407	0.07%
2022/04/12	4	48.13	0	0.00	48.00	4	9,395	0.04%
2022/04/11	1	49.10	0	0.00	48.85	1	9,381	0.01%
2022/04/07	2	50.05	0	0.00	49.80	2	9,391	0.02%
2022/04/06	1	50.60	0	0.00	50.70	1	9,365	0.01%
2022/04/01	2	50.90	2	51.00	51.20	0	9,445	0.00%
2022/03/31	0	0.00	0.4	51.50	51.40	-0.4	9,529	0.00%
2022/03/30	6	51.73	2.1	51.61	51.70	4	9,584	0.04%
2022/03/29	0	0.00	2.1	51.71	51.70	-2.1	9,654	-0.02%
2022/03/24	2	51.60	0	0.00	51.90	2	9,896	0.02%
2022/03/22	0	0.00	0.1	51.90	52.10	-0.1	10,013	0.00%
2022/03/18	12	51.80	0	0.00	51.70	12	10,045	0.12%
2022/03/17	0	0.00	3	51.40	51.40	-3	9,960	-0.03%
2022/03/16	4	50.10	0.1	50.60	50.30	3.9	9,904	0.04%
2022/03/15	2	50.75	0	0.00	50.80	2	9,856	0.02%
2022/03/14	1	51.50	0	0.00	51.80	1	9,852	0.01%
2022/03/09	4	50.45	6	50.85	51.10	-2	9,853	-0.02%
2022/03/08	2	49.93	2	50.05	50.20	0	9,866	0.00%
2022/03/07	27	50.07	1	50.60	50.30	26	9,792	0.27%
2022/03/04	2	51.65	31	52.10	51.60	-29	9,667	-0.30%
2022/03/03	27	51.84	6	51.88	51.80	21	9,586	0.22%
2022/03/02	6	51.27	5	51.16	51.40	1	9,508	0.01%
2022/03/01	47	51.84	11	52.05	51.20	36	9,347	0.39%
2022/02/25	9	50.33	39.2	51.41	52.00	-30.2	8,431	-0.36%
2022/02/24	5	47.53	9	47.62	47.35	-4	7,667	-0.05%
2022/02/23	3	48.55	0	0.00	48.50	3	7,671	0.04%
2022/02/22	5.1	47.97	16	48.08	48.15	-10.9	7,780	-0.14%
2022/02/21	13	49.24	0	0.00	49.15	13	7,954	0.16%
2022/02/18	3	48.75	1	48.20	48.75	2	8,077	0.02%
2022/02/17	4	48.16	9	48.18	48.25	-5	8,172	-0.06%
2022/02/16	5	46.95	0	0.00	46.95	5	8,150	0.06%
2022/02/15	1	46.30	0	0.00	46.30	1	8,186	0.01%
2022/02/14	2	46.30	0	0.00	46.50	2	8,258	0.02%
2022/02/11	2	47.48	0	0.00	47.40	2	8,348	0.02%
2022/02/10	0	0.00	5	47.30	47.40	-5	8,586	-0.06%
2022/02/08	9	45.84	2	46.43	46.35	7	8,631	0.08%
2022/02/07	2	45.75	0	0.00	45.80	2	8,580	0.02%
2022/01/26	8	45.92	9	46.23	46.00	-1	8,515	-0.01%
2022/01/25	2	46.73	1	45.85	45.75	1	8,508	0.01%
2022/01/24	6	46.63	6	47.02	47.00	0	8,428	0.00%
2022/01/21	2	47.73	2	47.68	47.60	0	8,450	0.00%
2022/01/20	5	47.80	5	48.00	48.45	0	8,401	0.00%
2022/01/19	5.1	48.40	2	48.15	47.80	3.1	8,344	0.04%
2022/01/18	9	49.84	7.2	49.03	48.80	1.8	8,256	0.02%
2022/01/17	11	49.42	9	49.36	49.50	2	8,058	0.02%
2022/01/14	8	49.51	5.1	49.70	49.15	2.9	7,963	0.04%
2022/01/13	37.2	51.60	42.1	51.79	51.30	-4.9	7,572	-0.06%
2022/01/12	11	49.05	26.1	48.97	49.70	-15.1	6,735	-0.22%
2022/01/11	3	47.75	0	0.00	47.10	3	6,510	0.05%
2022/01/10	3.1	47.43	3	47.25	47.40	0.1	6,531	0.00%
2022/01/07	6	47.41	3.1	47.36	47.10	2.9	6,572	0.04%
2022/01/06	10	48.30	1	48.13	48.30	9	6,564	0.14%
2022/01/05	0.1	48.05	2	48.02	48.10	-2	6,602	-0.03%
2022/01/04	1	48.23	9.1	48.02	48.05	-8.1	6,610	-0.12%
2021/12/30	0	0.00	0.3	48.57	48.60	-0.3	6,584	0.00%
2021/12/29	0	48.35	7	48.19	48.60	-7	6,595	-0.11%
2021/12/28	0	0.00	1	48.70	48.50	-1	6,615	-0.02%
2021/12/27	1	49.00	8	49.04	49.10	-7	6,588	-0.11%
2021/12/24	3	48.35	6	48.24	48.30	-3	6,555	-0.05%
2021/12/23	1	47.80	0	0.00	48.10	1	6,556	0.02%
2021/12/22	2.3	47.86	28	48.06	48.10	-25.7	6,690	-0.38%
2021/12/21	31	47.27	2	47.33	47.50	29	6,587	0.44%
2021/12/17	7	46.31	10	47.05	46.20	-3	6,547	-0.05%
2021/12/16	5.1	46.19	1	46.65	46.65	4.1	6,626	0.06%
2021/12/15	0	45.70	5	45.19	45.30	-5	6,646	-0.07%
2021/12/14	7	45.39	3	45.32	45.05	4	6,732	0.06%
2021/12/13	0	46.90	9	46.68	46.45	-9	6,835	-0.13%
2021/12/10	4	46.40	0	0.00	46.40	4	6,850	0.06%
2021/12/09	0	46.80	0	0.00	46.30	0	6,874	0.00%
2021/12/08	0.1	46.95	0	0.00	46.90	0.1	6,888	0.00%
2021/12/07	1	46.95	0	0.00	46.80	1	6,964	0.01%
2021/12/06	1	47.15	1	46.65	47.25	0	7,034	0.00%
2021/12/03	1	46.55	2	46.20	46.55	-1	7,241	-0.01%
2021/12/02	1	45.70	0	0.00	45.70	1	7,455	0.01%
2021/12/01	2.1	45.21	3	46.00	46.10	-1	7,688	-0.01%
2021/11/29	2	43.99	1	44.65	44.65	1	8,271	0.01%
2021/11/26	5	45.31	2.2	45.05	45.20	2.9	8,644	0.03%
2021/11/25	2	46.25	0	0.00	46.25	2	8,670	0.02%
2021/11/24	3.1	46.47	0	0.00	46.55	3.1	8,842	0.03%
2021/11/23	2	46.55	4	46.75	46.25	-2	9,368	-0.02%
2021/11/22	6	47.42	8	47.16	47.45	-2	9,438	-0.02%
2021/11/19	6.1	47.74	4	48.20	47.30	2.1	9,517	0.02%
2021/11/18	14	48.60	9	48.41	48.40	5	9,498	0.05%
2021/11/17	8	47.93	6	48.11	48.35	2	9,347	0.02%
2021/11/16	15.1	46.72	6	46.50	46.30	9.1	9,213	0.10%
2021/11/15	2	46.65	13	46.83	47.15	-11	9,247	-0.12%
2021/11/12	5	45.55	0	0.00	45.75	5	9,353	0.05%
2021/11/11	0	45.65	1	45.50	45.45	-1	9,543	-0.01%
2021/11/10	6	45.87	0	0.00	45.80	6	9,771	0.06%
2021/11/09	15	47.32	8	47.00	46.55	7	10,257	0.07%
2021/11/08	3.1	46.55	0	0.00	46.90	3.1	11,219	0.03%
2021/11/05	10	45.85	1	46.75	46.70	9	12,495	0.07%
2021/11/04	1	46.85	5	46.95	46.45	-4	12,611	-0.03%
2021/11/03	0.1	46.35	1	46.10	46.15	-1	12,808	-0.01%
2021/11/02	6	46.01	0	0.00	45.65	6	13,311	0.05%
2021/10/28	7	46.60	2	47.00	47.10	5	14,375	0.03%
2021/10/27	0	0.00	0.1	45.95	46.15	-0.1	14,447	0.00%
2021/10/20	3	46.10	6	45.88	45.45	-3	14,803	-0.02%
2021/10/19	2	45.33	0	0.00	45.85	2	14,875	0.01%
2021/10/18	1	44.40	0.1	44.30	44.20	1	14,949	0.01%
2021/10/15	9	45.10	0	0.00	45.10	9	15,039	0.06%
2021/10/13	3.1	42.82	0	0.00	42.90	3.1	15,398	0.02%
2021/10/08	0.2	45.82	0	0.00	45.20	0.2	15,779	0.00%
2021/10/07	2	46.40	0	0.00	46.10	2	15,972	0.01%
2021/10/06	2	45.35	0	0.00	44.95	2	16,352	0.01%
2021/10/04	0	45.30	0	0.00	44.90	0	16,513	0.00%
2021/09/30	1	48.30	1	48.35	47.70	0	16,782	0.00%
2021/09/29	45.1	47.65	40	47.98	47.55	5.1	16,754	0.03%
2021/09/28	4	50.73	1	50.50	50.50	3	16,683	0.02%
2021/09/27	0	0.00	0.1	52.10	51.60	-0.1	16,736	0.00%
2021/09/24	2	51.80	0	0.00	52.10	2	16,784	0.01%
2021/09/23	3	52.27	1	52.10	51.80	2	16,730	0.01%
2021/09/22	2	51.75	1	52.70	52.50	1	16,601	0.01%
2021/09/17	9.1	53.54	1	53.20	53.30	8.1	16,502	0.05%
2021/09/15	0	0.00	3	54.30	54.90	-3	16,242	-0.02%
2021/09/13	5	55.94	8	55.73	55.60	-3	16,251	-0.02%
2021/09/10	20.1	56.80	43	55.34	57.00	-22.9	16,254	-0.14%
2021/09/09	7	54.00	1	54.00	54.90	6	16,218	0.04%
2021/09/08	91	54.00	96	53.66	53.60	-5	16,168	-0.03%
2021/09/07	200	56.39	200	56.74	56.90	0	16,026	0.00%	大買/大賣/
2021/09/06	28	59.05	23	59.41	59.00	5	15,808	0.03%
2021/09/03	24	59.63	38	59.11	60.90	-14	15,565	-0.09%
2021/09/02	6	58.33	11	58.01	57.10	-5	15,242	-0.03%
2021/09/01	102	59.56	98	59.91	59.80	4	15,195	0.03%	大買/
2021/08/31	7	57.99	8	58.39	58.80	-1	15,020	-0.01%
2021/08/30	26	57.80	28	57.73	58.10	-2	14,967	-0.01%
2021/08/27	89	57.04	82	56.84	56.60	7	14,812	0.05%
2021/08/26	3	56.10	4	56.50	56.50	-1	14,355	-0.01%
2021/08/25	10	56.47	12	55.63	55.30	-2	14,292	-0.01%
2021/08/24	47	55.32	43	55.25	55.30	4	14,183	0.03%
2021/08/23	4	55.50	11	55.16	55.60	-7	14,114	-0.05%
2021/08/20	22	54.57	26	54.06	53.50	-4	14,033	-0.03%
2021/08/19	48.1	54.38	45	54.62	54.00	3.1	13,916	0.02%
2021/08/18	6	52.02	11.3	52.85	55.20	-5.3	13,872	-0.04%
2021/08/17	12	52.96	27	52.21	51.50	-15	13,745	-0.11%
2021/08/16	105	54.10	113	54.38	53.90	-8	13,497	-0.06%	大買/大賣/
2021/08/13	202	56.29	190	56.78	56.40	12	13,206	0.09%	大買/大賣/
2021/08/12	154	56.06	150	56.57	57.30	4	12,622	0.03%	大買/大賣/
2021/08/11	45	56.29	50	56.79	54.00	-5	11,454	-0.04%
2021/08/10	5	53.14	6	53.12	54.00	-1	10,213	-0.01%
2021/08/09	8.4	54.61	2	54.95	54.20	6.4	10,159	0.06%
2021/08/06	27	57.37	11	57.07	56.20	16	10,026	0.16%
2021/08/05	11	58.68	23.2	58.52	59.20	-12.2	9,673	-0.13%
2021/08/04	25	56.33	6	56.45	56.80	19	9,365	0.20%
2021/08/03	3	55.73	6	55.13	56.20	-3	9,201	-0.03%
2021/08/02	3	53.10	1	52.80	53.00	2	8,902	0.02%
2021/07/30	3	52.90	3	52.53	53.30	0	8,827	0.00%
2021/07/29	1	50.80	2	51.50	51.80	-1	8,735	-0.01%
2021/07/28	4	50.63	8	50.89	50.80	-4	8,793	-0.05%
2021/07/27	3	52.37	0	0.00	51.50	3	8,871	0.03%
2021/07/26	1	52.10	19	52.85	52.80	-18	8,887	-0.20%
2021/07/23	1	51.80	1	51.50	50.70	0	9,021	0.00%
2021/07/22	0	0.00	3	51.57	51.50	-3	9,177	-0.03%
2021/07/21	6	51.10	0	0.00	51.60	6	9,119	0.07%
2021/07/20	9	51.03	3	51.53	50.50	6	9,067	0.07%
2021/07/19	15	53.80	0	0.00	53.30	15	8,878	0.17%
2021/07/16	3	52.90	2	54.30	55.20	1	9,090	0.01%
2021/07/15	9	54.27	8	54.21	54.30	1	9,320	0.01%
2021/07/14	0	0.00	1.1	52.05	52.60	-1.1	9,389	-0.01%
2021/07/13	2	52.25	12	53.08	51.60	-10	9,269	-0.11%
2021/07/12	0	0.00	17.3	51.10	51.00	-17.3	9,017	-0.19%
2021/07/08	11	50.07	2	50.20	50.10	9	9,061	0.10%
2021/07/07	4	50.83	17	50.38	51.20	-13	9,058	-0.14%
2021/07/06	2	48.80	26	48.93	48.80	-24	8,977	-0.27%
2021/07/05	26	48.78	19	49.08	49.25	7	9,205	0.08%
2021/07/02	15	47.58	10	48.10	47.55	5	9,422	0.05%
2021/07/01	9	48.17	26	48.19	48.20	-17	9,486	-0.18%
2021/06/29	26	47.50	11	47.25	47.10	15	9,631	0.16%
2021/06/28	2	47.70	10	47.81	47.80	-8	9,965	-0.08%
2021/06/25	4	47.90	2	48.35	47.55	2	10,123	0.02%
2021/06/23	7	47.31	12	47.10	47.80	-5	10,547	-0.05%
2021/06/22	25	47.24	10	47.38	47.10	15	10,673	0.14%
2021/06/21	16	47.31	61	47.20	47.15	-45	10,830	-0.42%
2021/06/18	20	49.17	3	49.17	48.25	17	11,158	0.15%
2021/06/17	1	49.45	2	49.70	49.65	-1	11,326	-0.01%
2021/06/16	16	49.19	23	49.33	48.65	-7	11,718	-0.06%
2021/06/15	4	48.83	1	48.70	48.50	3	12,590	0.02%
2021/06/11	1	47.90	4	48.21	48.10	-3	13,633	-0.02%
2021/06/10	7	48.64	6	48.53	48.10	1	13,816	0.01%
2021/06/09	9	48.51	12	47.99	47.85	-3	14,069	-0.02%
2021/06/08	3	48.63	13	47.59	49.00	-10	14,010	-0.07%
2021/06/07	8	46.09	22	46.17	46.15	-14	13,821	-0.10%
2021/06/04	6	45.39	0	0.00	45.20	6	13,751	0.04%
2021/06/03	13	46.57	2	46.78	46.45	11	13,755	0.08%
2021/06/02	2	46.48	8	46.48	47.05	-6	13,713	-0.04%
2021/06/01	4	45.95	0	0.00	45.70	4	13,645	0.03%
2021/05/31	0	0.00	13	45.67	45.55	-13	13,783	-0.09%
2021/05/28	10	44.95	5	44.94	44.95	5	13,867	0.04%
2021/05/27	1	44.55	0	0.00	44.35	1	13,998	0.01%
2021/05/26	27	44.95	19	44.25	44.25	8	14,215	0.06%
2021/05/25	1	44.75	5	44.03	44.95	-4	14,463	-0.03%
2021/05/21	13	42.25	1	42.40	42.35	12	14,601	0.08%
2021/05/20	5	41.92	11	42.36	41.70	-6	14,780	-0.04%
2021/05/19	11	42.42	0	0.00	42.30	11	14,983	0.07%
2021/05/18	1	40.50	0	0.00	42.55	1	15,159	0.01%
2021/05/17	8	40.39	18	39.44	39.65	-10	15,295	-0.07%
2021/05/14	6	43.28	11	43.30	42.35	-5	15,213	-0.03%
2021/05/13	4	42.45	2	42.88	42.50	2	15,101	0.01%
2021/05/12	2	42.58	6	42.71	41.65	-4	14,970	-0.03%
2021/05/11	27	42.16	33	42.96	41.80	-6	14,889	-0.04%
2021/05/10	11	44.97	9	45.20	44.85	2	14,764	0.01%
2021/05/07	8	45.05	7	45.27	45.90	1	14,805	0.01%
2021/05/06	13	44.02	11	44.15	43.90	2	14,811	0.01%
2021/05/05	4	44.75	2	45.25	43.90	2	14,819	0.01%
2021/05/04	0	0.00	0.2	45.30	45.00	-0.2	14,918	0.00%
2021/05/03	7	47.94	15	47.94	46.30	-8	14,913	-0.05%
2021/04/29	58	48.75	2	50.10	47.70	56	14,963	0.37%
2021/04/28	6	50.30	31.1	50.37	50.30	-25.1	14,973	-0.17%
2021/04/27	6	49.07	3.9	49.38	48.85	2.1	15,031	0.01%
2021/04/26	25	48.85	2	48.93	48.80	23	15,380	0.15%
2021/04/23	0.2	47.80	25.4	47.66	48.00	-25.2	15,402	-0.16%
2021/04/22	20	49.12	24	48.15	47.30	-4	15,496	-0.03%
2021/04/21	8	49.46	19	49.37	49.70	-11	15,210	-0.07%
2021/04/20	61	47.48	65	47.57	47.50	-4	14,944	-0.03%
2021/04/19	69	46.94	51.1	46.68	46.70	17.9	15,115	0.12%
2021/04/16	2	46.00	22.3	46.21	46.65	-20.3	15,137	-0.13%
2021/04/15	10	44.80	1	45.10	45.25	9	15,095	0.06%
2021/04/14	20.1	44.97	35	44.80	44.75	-14.9	15,118	-0.10%
2021/04/13	13.4	46.71	10	47.28	45.70	3.4	15,079	0.02%
2021/04/12	6	47.43	32	47.16	46.90	-26	14,988	-0.17%
2021/04/09	44	47.16	28	47.17	46.85	16	14,866	0.11%
2021/04/08	52	46.23	23.3	45.73	47.50	28.7	14,645	0.20%
2021/04/07	26	45.86	3	45.73	45.30	23	14,326	0.16%
2021/04/01	15	44.58	11	43.74	44.20	4	14,267	0.03%
2021/03/31	63	46.08	70	45.94	44.25	-7	14,237	-0.05%
2021/03/30	31	44.64	50	44.20	44.90	-19	13,925	-0.14%
2021/03/29	13	44.60	9	44.43	44.15	4	13,837	0.03%
2021/03/26	11	44.58	13	44.55	44.65	-2	13,744	-0.01%
2021/03/25	3	43.22	23.8	43.31	43.30	-20.8	13,609	-0.15%
2021/03/24	18	43.43	13	44.38	43.05	5	13,697	0.04%
2021/03/23	66	44.00	70.5	44.30	44.10	-4.5	13,653	-0.03%
2021/03/22	12	43.04	6	42.98	42.95	6	13,468	0.04%
2021/03/19	18.1	43.57	18.3	43.88	43.50	-0.2	13,552	0.00%
2021/03/18	172.4	42.96	159.3	42.59	43.75	13.2	13,281	0.10%	大買/大賣/
2021/03/17	84	40.87	78	40.68	40.65	6	12,769	0.05%
2021/03/16	28	38.02	5	38.30	38.60	23	11,893	0.19%
2021/03/15	10	38.75	20	38.94	38.20	-10	11,979	-0.08%
2021/03/12	5	37.21	3	37.40	37.40	2	11,844	0.02%
2021/03/11	7	36.54	3	36.47	36.80	4	12,524	0.03%
2021/03/10	2	36.50	0	0.00	36.50	2	13,196	0.02%
2021/03/09	2	36.53	1	36.40	36.65	1	13,568	0.01%
2021/03/08	36	37.52	39	36.69	36.70	-3	13,606	-0.02%
2021/03/04	1	37.30	5	38.07	37.35	-4	13,696	-0.03%
2021/03/03	7	37.19	9	37.19	37.75	-2	13,544	-0.01%
2021/03/02	39	38.25	36	37.77	37.30	3	13,437	0.02%
2021/02/26	14	37.77	19	37.77	37.70	-5	13,320	-0.04%
2021/02/25	7	38.05	62	37.99	38.95	-55	13,274	-0.41%
2021/02/24	0	0.00	17	37.10	37.00	-17	13,110	-0.13%
2021/02/23	0	0.00	6	36.46	36.50	-6	12,989	-0.05%
2021/02/22	3	37.52	10	37.69	37.25	-7	12,899	-0.05%
2021/02/19	2	36.70	5	36.93	37.35	-3	12,757	-0.02%
2021/02/18	1	36.10	7	36.06	36.45	-6	12,566	-0.05%
2021/02/17	4	35.41	2	35.50	35.25	2	12,409	0.02%
2021/02/05	4	34.60	0	0.00	34.35	4	12,224	0.03%
2021/02/04	1	34.10	0	0.00	34.00	1	12,219	0.01%
2021/02/03	3	34.23	12	34.31	34.35	-9	12,306	-0.07%
2021/02/02	8	35.22	6	35.03	34.70	2	12,344	0.02%
2021/01/29	5	34.30	1	34.85	33.65	4	12,151	0.03%
2021/01/28	8	34.50	2	34.65	34.50	6	12,056	0.05%
2021/01/27	0	0.00	4	35.58	35.25	-4	11,987	-0.03%
2021/01/26	6	35.38	0	0.00	35.00	6	11,917	0.05%
2021/01/25	13	36.61	2	36.03	36.30	11	11,730	0.09%
2021/01/22	5	36.88	2	36.95	37.25	3	11,588	0.03%
2021/01/21	9	37.00	18	36.59	37.10	-9	11,389	-0.08%
2021/01/20	12	36.56	3	35.75	35.70	9	11,107	0.08%
2021/01/19	18	37.04	19.8	37.17	37.05	-1.8	10,777	-0.02%
2021/01/18	13	36.29	7	36.16	36.35	6	10,311	0.06%
2021/01/15	0	36.10	12	36.20	35.55	-12	10,167	-0.12%
2021/01/14	6	36.28	11	36.35	36.30	-5	9,987	-0.05%
2021/01/13	10	36.17	0.1	36.30	36.40	9.9	9,871	0.10%
2021/01/12	16	36.37	22	36.39	35.80	-6	9,708	-0.06%
2021/01/11	5	35.10	0	0.00	35.65	5	9,181	0.05%
2021/01/08	4	35.23	1	35.10	35.10	3	9,041	0.03%
2021/01/07	2	35.20	1	35.00	35.25	1	8,917	0.01%
2021/01/06	3	35.03	5	34.91	34.45	-2	8,790	-0.02%
2021/01/05	0	0.00	1	34.80	34.85	-1	8,607	-0.01%
2020/12/31	4	34.53	0	0.00	34.35	4	8,526	0.05%
2020/12/30	15	34.67	0	0.00	34.70	15	8,473	0.18%
2020/12/29	3	35.08	14	34.83	35.00	-11	8,439	-0.13%
2020/12/28	1	34.50	0	0.00	34.50	1	8,260	0.01%
2020/12/25	10	34.45	4	34.46	34.40	6	8,197	0.07%
2020/12/24	2	33.85	2.5	33.73	34.05	-0.5	8,103	-0.01%
2020/12/23	0	0.00	2	33.48	33.50	-2	8,069	-0.02%
2020/12/22	8	34.69	6	33.80	33.50	2	8,055	0.02%
2020/12/21	0	0.00	6	34.23	34.35	-6	7,954	-0.08%
2020/12/18	4	34.78	0	0.00	34.70	4	7,861	0.05%
2020/12/16	3.1	35.00	7	35.25	34.55	-3.9	7,451	-0.05%
2020/12/15	75	35.71	72	35.22	34.65	3	7,247	0.04%
2020/12/14	5	36.94	2	37.55	36.60	3	6,932	0.04%
2020/12/11	60	36.54	59	36.55	37.15	1	6,728	0.01%
2020/12/10	6	36.52	28	36.53	36.75	-22	6,262	-0.35%
2020/12/09	46	37.02	22.2	36.42	37.05	23.8	6,067	0.39%
2020/12/08	12	35.85	7	36.03	36.25	5	5,772	0.09%
2020/12/07	43	37.03	55	37.13	36.50	-12	5,536	-0.22%
2020/12/04	56	34.99	50.5	34.47	35.70	5.5	4,719	0.12%
2020/12/03	18	33.19	8	33.16	33.20	10	3,957	0.25%
2020/12/02	4	32.29	0	0.00	32.30	4	3,599	0.11%
2020/11/30	0	0.00	3	31.85	31.85	-3	3,431	-0.09%
2020/11/26	0	0.00	1	31.40	31.50	-1	3,295	-0.03%
2020/11/25	1	31.20	4	31.25	31.20	-3	3,292	-0.09%
2020/11/24	1	31.90	7	31.96	31.65	-6	3,235	-0.19%
2020/11/23	5	31.71	6	31.40	31.95	-1	3,045	-0.03%
2020/11/18	4	30.55	0	0.00	30.45	4	2,811	0.14%
2020/11/17	1	30.05	2	30.10	30.05	-1	2,786	-0.04%
2020/11/16	2	30.10	2	30.05	30.00	0	2,838	0.00%
2020/11/12	0	0.00	1	29.70	29.30	-1	2,825	-0.04%
2020/11/11	2	30.00	2	30.05	30.00	0	2,791	0.00%
2020/11/10	0	0.00	12	29.91	29.85	-12	2,697	-0.44%
2020/11/04	2	28.75	0	0.00	28.85	2	2,722	0.07%
2020/11/02	1	28.00	0	0.00	28.05	1	2,762	0.04%
2020/10/29	0	0.00	1	28.40	28.40	-1	2,774	-0.04%
2020/10/21	1	29.00	0	0.00	29.10	1	2,991	0.03%
2020/10/19	10	28.70	0	0.00	28.75	10	3,026	0.33%
2020/10/12	0	0.00	1	29.10	29.10	-1	3,197	-0.03%
2020/09/25	0	0.00	0.2	27.50	27.25	-0.2	3,869	0.00%
2020/09/24	1	28.00	2	28.25	28.05	-1	4,006	-0.02%
2020/09/22	2	29.05	0	0.00	28.95	2	4,251	0.05%
2020/09/21	1	29.80	0	0.00	29.45	1	4,412	0.02%
2020/09/18	0	0.00	5	29.75	29.90	-5	4,444	-0.11%
2020/09/17	0	0.00	3	30.00	29.90	-3	4,521	-0.07%
2020/09/16	2	29.55	0	0.00	29.50	2	4,532	0.04%
2020/09/14	0	0.00	6	28.55	29.50	-6	4,750	-0.13%
2020/09/11	1	28.70	0	0.00	28.55	1	4,866	0.02%
2020/09/08	1	29.40	0	0.00	29.30	1	5,150	0.02%
2020/09/07	3	29.45	0	0.00	29.30	3	5,260	0.06%
2020/09/04	0	0.00	13	29.07	29.10	-13	5,470	-0.24%
2020/09/03	0	0.00	1	29.50	29.35	-1	5,531	-0.02%
2020/08/31	1	29.50	0	0.00	29.10	1	5,780	0.02%
2020/08/25	2	29.70	0	0.00	29.80	2	6,970	0.03%
2020/08/21	1	29.45	0	0.00	29.25	1	7,034	0.01%
2020/08/20	1	29.60	5	29.65	29.10	-4	7,055	-0.06%
2020/08/19	5	30.65	0.3	30.65	30.60	4.8	7,002	0.07%
2020/08/14	10	31.78	0	0.00	31.90	10	7,147	0.14%
2020/08/13	3	32.40	0.3	31.85	31.85	2.8	7,177	0.04%
2020/08/11	3	31.93	0	0.00	31.75	3	7,203	0.04%
2020/08/10	0	0.00	1	32.30	32.15	-1	7,257	-0.01%
2020/08/07	1	31.95	1	32.10	31.90	0	7,338	0.00%
2020/08/05	0	0.00	2	32.55	32.55	-2	7,428	-0.03%
2020/08/04	0	0.00	2	32.10	32.05	-2	7,553	-0.03%
2020/08/03	1	32.00	1	31.95	31.95	0	7,742	0.00%
2020/07/31	1	32.25	1	32.05	31.90	0	8,030	0.00%
2020/07/30	0	0.00	0.2	32.00	32.00	-0.2	8,114	0.00%
2020/07/29	5	31.18	7	30.92	31.15	-2	8,296	-0.02%
2020/07/28	1	31.40	14	30.60	30.35	-13	8,465	-0.15%
2020/07/24	1	31.95	0	0.00	31.45	1	8,488	0.01%
2020/07/23	2	32.38	1	32.40	32.35	1	8,495	0.01%
2020/07/21	1	32.00	0	0.00	32.00	1	8,655	0.01%
2020/07/20	0	0.00	1	31.30	31.65	-1	8,689	-0.01%
2020/07/17	7	32.01	0	0.00	31.75	7	8,692	0.08%
2020/07/16	1	32.20	0	0.00	32.15	1	8,729	0.01%
2020/07/15	1	32.50	4	32.35	32.30	-3	8,733	-0.03%
2020/07/13	0	0.00	6	32.65	32.80	-6	8,851	-0.07%
2020/07/10	0.2	32.00	0	0.00	32.00	0.2	8,986	0.00%
2020/07/09	0	0.00	4	33.40	32.90	-4	8,967	-0.04%
2020/07/08	4.2	33.20	3	33.60	33.30	1.2	8,993	0.01%
2020/07/07	4	33.60	2	33.90	33.65	2	9,043	0.02%
2020/07/06	40	34.47	40	34.43	34.00	0	9,022	0.00%
2020/07/03	7	33.09	5	33.38	33.40	2	8,798	0.02%
2020/07/02	0	0.00	1	32.05	32.40	-1	8,730	-0.01%
2020/07/01	3	31.98	2	32.15	31.60	1	8,715	0.01%
2020/06/30	0	0.00	1	33.75	33.80	-1	8,505	-0.01%
2020/06/29	4	33.54	0	0.00	33.50	4	8,367	0.05%
2020/06/24	14	33.39	2	33.55	33.55	12	8,360	0.14%
2020/06/23	5.2	33.85	0	0.00	33.85	5.2	8,358	0.06%
2020/06/22	0	0.00	2	34.35	34.20	-2	8,367	-0.02%
2020/06/19	9	34.57	3	34.85	34.80	6	8,473	0.07%
2020/06/12	0	0.00	1	32.40	33.25	-1	8,262	-0.01%
2020/06/11	3	33.97	11	33.90	33.45	-8	8,238	-0.10%
2020/06/10	11	33.39	0	0.00	33.35	11	8,093	0.14%
2020/06/08	0.2	33.50	0	0.00	33.65	0.2	8,314	0.00%
2020/06/05	0	0.00	1	33.35	33.35	-1	8,602	-0.01%
2020/06/04	1	32.90	0	0.00	32.90	1	8,829	0.01%
2020/06/02	12	34.37	18	34.75	34.05	-6	8,641	-0.07%
2020/05/28	1	31.30	0	0.00	30.90	1	7,960	0.01%
2020/05/27	1	31.70	0	0.00	31.55	1	7,943	0.01%
2020/05/26	11	31.45	0	0.00	31.35	11	7,928	0.14%
2020/05/22	0	0.00	6	31.71	31.40	-6	7,883	-0.08%
2020/05/21	10	31.89	7	32.05	32.05	3	7,858	0.04%
2020/05/19	6	30.58	1	30.35	30.45	5	7,691	0.07%
2020/05/18	1	30.85	0	0.00	30.25	1	7,642	0.01%
2020/05/15	0	0.00	10	30.80	30.80	-10	7,614	-0.13%
2020/05/12	0	0.00	1	32.35	32.30	-1	7,429	-0.01%
2020/05/11	2	32.70	4	32.89	32.55	-2	7,377	-0.03%
2020/05/08	3	32.02	2	31.95	32.20	1	7,245	0.01%
2020/05/07	11	32.05	4	32.04	31.60	7	7,055	0.10%
2020/05/06	3	31.48	2	31.65	31.75	1	6,778	0.01%
2020/05/05	3	32.08	20	32.28	32.00	-17	6,687	-0.25%
2020/05/04	0	0.00	1	29.90	31.50	-1	6,462	-0.02%
2020/04/30	2	30.30	0	0.00	30.70	2	6,301	0.03%
2020/04/27	15	30.00	15	30.46	30.35	0	6,328	0.00%
2020/04/24	0	0.00	3	29.47	29.30	-3	6,208	-0.05%
2020/04/23	1	28.85	1	29.10	28.55	0	6,138	0.00%
2020/04/22	21	28.91	21	28.64	28.80	0	6,075	0.00%
2020/04/21	4	28.94	1	28.60	28.60	3	6,050	0.05%
2020/04/17	1	29.10	6	29.25	29.00	-5	5,936	-0.08%
2020/04/15	5	29.70	10	29.39	29.60	-5	5,868	-0.09%
2020/04/13	1	27.90	1	28.00	27.90	0	5,703	0.00%
2020/04/10	16	28.60	0	0.00	28.45	16	5,665	0.28%
2020/04/09	1	28.65	0	0.00	29.25	1	5,567	0.02%
2020/04/08	11	27.96	7	27.94	28.35	4	5,455	0.07%
2020/04/07	10	27.18	3	27.45	27.55	7	5,460	0.13%
2020/04/06	0	0.00	11	26.74	26.75	-11	5,338	-0.21%
2020/04/01	2	26.60	1	26.70	26.95	1	5,322	0.02%
2020/03/31	11	26.70	2	26.70	26.60	9	5,317	0.17%
2020/03/27	0	0.00	1	26.60	26.15	-1	5,279	-0.02%
2020/03/26	1	26.55	0	0.00	26.60	1	5,191	0.02%
2020/03/25	4	26.73	3	26.92	26.55	1	5,159	0.02%
2020/03/24	1	25.90	0	0.00	25.80	1	5,009	0.02%
2020/03/23	3	25.50	3	25.20	25.20	0	4,975	0.00%
2020/03/20	4	25.41	1	26.05	25.95	3	5,061	0.06%
2020/03/19	1	22.50	9	23.51	24.30	-8	4,986	-0.16%
2020/03/18	1	25.40	0	0.00	25.00	1	4,972	0.02%
2020/03/16	0	0.00	3	27.18	25.50	-3	4,935	-0.06%
2020/03/13	3	26.78	3	25.80	26.95	0	4,851	0.00%
2020/03/12	2	28.45	1	28.75	28.10	1	4,697	0.02%
2020/03/11	5	30.76	3	31.05	29.80	2	4,571	0.04%
2020/03/10	26	30.75	35	31.00	32.50	-9	4,266	-0.21%
2020/03/09	5	31.02	6	31.19	30.70	-1	4,076	-0.02%
2020/03/06	1	29.95	1	30.35	30.55	0	3,927	0.00%
2020/02/27	1	30.05	0	0.00	29.45	1	4,078	0.02%
2020/02/26	11	30.50	8	30.59	30.45	3	4,107	0.07%
2020/02/24	3	31.00	0	0.00	31.00	3	4,323	0.07%
2020/02/21	0	0.00	1	30.95	30.85	-1	4,351	-0.02%
2020/02/20	0	0.00	8	31.30	31.25	-8	4,427	-0.18%
2020/02/19	2	31.25	0	0.00	31.10	2	4,564	0.04%
2020/02/17	0	0.00	1	30.80	30.75	-1	5,074	-0.02%
2020/02/13	6	30.95	0	0.00	30.65	6	5,861	0.10%
2020/02/11	5	30.73	0	0.00	30.75	5	7,164	0.07%
2020/02/10	5	29.30	5	29.60	30.00	0	7,657	0.00%
2020/02/03	0	0.00	4	27.98	28.90	-4	7,674	-0.05%
2020/01/31	1	30.00	1.5	30.00	30.00	-0.5	7,640	-0.01%
2020/01/30	10	30.76	8	30.25	29.95	2	7,627	0.03%
2020/01/20	3	33.38	1	33.30	33.25	2	7,551	0.03%
2020/01/14	1	33.80	4	34.30	34.15	-3	7,714	-0.04%
2020/01/10	5	33.62	0	0.00	34.00	5	7,806	0.06%
2020/01/08	0	0.00	1	32.65	32.60	-1	7,834	-0.01%
2020/01/06	20	33.35	21	33.55	33.40	-1	8,007	-0.01%
2019/12/31	1	34.55	0.7	34.25	34.25	0.3	8,043	0.00%
2019/12/30	0	0.00	2	35.05	35.10	-2	7,973	-0.03%
2019/12/27	0	0.00	1	34.90	35.30	-1	7,972	-0.01%
2019/12/26	1	34.30	0	0.00	34.40	1	7,974	0.01%
2019/12/24	2	35.00	7	34.70	34.60	-5	8,197	-0.06%
2019/12/23	2	35.33	0	0.00	35.20	2	8,229	0.02%
2019/12/19	0	0.00	5	35.50	35.55	-5	8,291	-0.06%
2019/12/18	5	35.92	9	35.91	35.90	-4	8,293	-0.05%
2019/12/17	1	36.00	1	36.60	36.25	0	8,288	0.00%
2019/12/16	0	0.00	5	35.33	35.55	-5	8,217	-0.06%
2019/12/13	65	35.63	53	35.45	35.30	12	8,241	0.15%
2019/12/11	0	0.00	6	35.50	35.45	-6	8,152	-0.07%
2019/12/10	0	0.00	0.1	35.05	35.15	-0.1	8,208	0.00%
2019/12/05	23	35.05	23	34.87	35.20	0	8,441	0.00%
2019/12/04	2	34.90	1	35.15	35.05	1	8,507	0.01%
2019/12/03	5	34.20	0	0.00	34.20	5	8,557	0.06%
2019/11/22	0	0.00	6	35.43	35.15	-6	8,752	-0.07%
2019/11/21	65	35.56	65	35.70	36.00	0	8,769	0.00%
2019/11/20	50	36.67	50	36.55	36.95	0	8,683	0.00%
2019/11/19	47	36.72	46	36.57	37.10	1	8,699	0.01%
2019/11/18	1	36.30	3	36.62	36.75	-2	8,677	-0.02%
2019/11/15	94	36.81	90	37.04	36.25	4	8,639	0.05%
2019/11/14	71	36.60	77	36.65	36.70	-6	8,431	-0.07%
2019/11/13	64	38.10	64	38.16	37.80	0	8,297	0.00%
2019/11/12	79	37.59	72	37.68	38.00	7	8,142	0.09%
2019/11/11	79	36.01	81	36.19	35.95	-2	7,823	-0.03%
2019/11/08	143	35.49	141	35.47	35.80	2	7,792	0.03%	大買/大賣/
2019/11/07	1	32.50	3	32.47	33.40	-2	7,242	-0.03%
2019/11/06	4	30.58	0	0.00	30.40	4	6,951	0.06%
2019/11/05	1	30.50	0	0.00	30.50	1	7,313	0.01%
2019/11/01	1	30.00	0	0.00	30.55	1	7,566	0.01%
2019/10/29	0	0.00	3	30.52	30.30	-3	7,851	-0.04%
2019/10/28	0	0.00	1	30.75	30.70	-1	7,960	-0.01%
2019/10/22	0	0.00	3	30.82	30.75	-3	8,168	-0.04%
2019/10/21	1	31.10	0	0.00	31.00	1	8,206	0.01%
2019/10/17	1	30.85	0	0.00	31.45	1	8,213	0.01%
2019/10/16	4	30.95	1	31.00	30.80	3	8,214	0.04%
2019/10/15	1	30.50	6	31.20	30.65	-5	8,252	-0.06%
2019/10/14	3	32.50	12	32.44	31.90	-9	8,173	-0.11%
2019/10/09	2	32.35	0	0.00	32.30	2	8,148	0.02%
2019/10/08	1	32.40	0	0.00	32.70	1	8,159	0.01%
2019/10/07	0	0.00	1	32.25	32.40	-1	8,202	-0.01%
2019/10/02	80	32.65	40	33.15	32.95	40	8,198	0.49%
2019/10/01	0	0.00	45	32.24	32.95	-45	8,163	-0.55%
2019/09/27	105	31.55	101	32.00	31.55	4	8,072	0.05%	大買/大賣/
2019/09/24	40	32.98	44.7	33.00	33.20	-4.7	7,911	-0.06%
2019/09/19	0	0.00	1	32.90	33.10	-1	7,870	-0.01%
2019/09/18	0	0.00	1	33.20	33.30	-1	7,826	-0.01%
2019/09/17	1	32.90	4	32.90	32.80	-3	7,767	-0.04%
2019/09/16	1	33.60	1	33.50	33.40	0	7,735	0.00%
2019/09/12	1	34.00	2	33.70	34.00	-1	7,669	-0.01%
2019/09/11	1	33.30	20	33.10	33.45	-19	7,566	-0.25%
2019/09/10	1	32.35	2	32.35	32.50	-1	7,436	-0.01%
2019/09/09	84	32.42	80	33.13	32.65	4	7,367	0.05%
2019/09/06	0	0.00	2.7	32.67	32.90	-2.7	7,200	-0.04%
2019/09/05	0	0.00	1	32.50	32.50	-1	7,044	-0.01%
2019/09/04	0	0.00	2	32.00	32.15	-2	6,853	-0.03%
2019/09/03	1	31.30	0	0.00	31.20	1	6,666	0.02%
2019/09/02	4	31.11	11.1	31.23	31.20	-7.1	6,637	-0.11%
2019/08/28	0	0.00	7	30.29	30.10	-7	6,521	-0.11%
2019/08/27	10	30.83	2	30.78	30.70	8	6,492	0.12%
2019/08/26	0.1	30.10	5	29.86	30.25	-4.9	6,376	-0.08%
2019/08/23	0	0.00	5	30.05	30.00	-5	6,289	-0.08%
2019/08/22	5	30.83	0	0.00	30.55	5	6,232	0.08%
2019/08/20	0.2	30.40	0	0.00	30.60	0.2	6,373	0.00%
2019/08/19	0	0.00	18	30.08	30.15	-18	6,273	-0.29%
2019/08/16	20	30.00	36	29.75	29.60	-16	6,315	-0.25%
2019/08/15	3	28.62	2	28.85	29.40	1	6,208	0.02%
2019/08/14	8	29.41	10	29.90	29.10	-2	6,132	-0.03%
2019/08/13	9	30.27	19	30.12	29.60	-10	6,004	-0.17%
2019/08/12	45	31.16	52.9	31.13	31.50	-7.9	5,745	-0.14%
2019/08/08	1	28.70	18.1	28.53	28.95	-17.1	5,320	-0.32%
2019/08/07	13	27.73	3	28.17	27.70	10	5,099	0.20%
2019/08/06	6	27.98	8	28.24	28.25	-2	4,788	-0.04%
2019/08/05	6	28.42	2	28.10	28.45	4	4,690	0.09%
2019/08/02	2	27.90	2	27.80	27.80	0	4,576	0.00%
2019/07/31	0	0.00	2	28.65	28.65	-2	4,485	-0.04%
2019/07/30	3	28.33	10	28.30	28.20	-7	4,404	-0.16%
2019/07/29	4	28.53	7	28.61	28.65	-3	4,356	-0.07%
2019/07/26	0	0.00	2	28.25	28.20	-2	4,290	-0.05%
2019/07/25	0	0.00	17	27.99	28.05	-17	4,201	-0.40%
2019/07/19	2	26.35	1	26.45	26.05	1	3,961	0.03%
2019/07/18	2	25.75	0	0.00	26.10	2	3,956	0.05%
2019/07/17	5	26.34	5	26.16	25.90	0	3,955	0.00%
2019/07/09	0	0.00	1	24.85	24.85	-1	4,023	-0.02%
2019/07/01	0	0.00	1	24.50	24.50	-1	5,257	-0.02%
2019/06/28	1	24.00	0	0.00	23.85	1	5,282	0.02%
2019/06/26	0	0.00	1	23.85	23.90	-1	5,414	-0.02%
2019/06/25	1	24.30	0	0.00	23.85	1	5,463	0.02%
2019/06/24	2	24.20	0	0.00	24.25	2	5,501	0.04%
2019/06/21	6	24.21	0	0.00	24.30	6	5,719	0.10%
2019/06/20	2	24.00	0	0.00	24.15	2	5,828	0.03%
2019/06/19	2	23.70	1	24.05	23.95	1	6,047	0.02%
2019/06/18	8	23.48	0	0.00	23.40	8	6,351	0.13%
2019/06/17	1	23.45	15	23.48	23.45	-14	6,867	-0.20%
2019/06/14	0.5	23.55	1	23.70	23.55	-0.5	7,132	-0.01%
2019/06/12	3	23.80	0	0.00	23.75	3	7,272	0.04%
2019/06/11	4	23.73	0	0.00	23.70	4	7,374	0.05%
2019/06/10	6	23.55	0	0.00	23.65	6	7,424	0.08%
2019/06/06	2	23.83	4	23.55	23.35	-2	7,564	-0.03%
2019/06/04	0	0.00	2	23.80	23.80	-2	8,110	-0.02%
2019/06/03	5	23.25	0	0.00	23.50	5	8,206	0.06%
2019/05/30	3	22.60	0	0.00	22.65	3	8,407	0.04%
2019/05/28	2	22.40	0	0.00	22.80	2	8,484	0.02%
2019/05/27	0	0.00	5	22.55	22.35	-5	8,381	-0.06%
2019/05/24	5	23.55	0	0.00	23.50	5	8,241	0.06%
2019/05/23	7	23.53	2	23.50	23.40	5	8,245	0.06%
2019/05/22	2	24.35	0	0.00	24.55	2	8,131	0.02%
2019/05/20	2	24.60	0	0.00	24.20	2	8,099	0.02%
2019/05/17	2	24.90	0	0.00	24.90	2	8,034	0.02%
2019/05/16	2	26.15	0	0.00	26.10	2	7,976	0.03%
2019/05/14	1	24.40	0	0.00	26.00	1	8,024	0.01%
2019/05/13	2	25.30	0	0.00	25.20	2	7,985	0.03%
2019/05/08	3	26.47	0	0.00	26.45	3	7,903	0.04%
2019/05/06	3	26.33	0	0.00	26.20	3	7,826	0.04%
2019/04/29	3	26.43	4	26.80	26.70	-1	7,722	-0.01%
2019/04/24	1	26.85	3	27.00	26.85	-2	7,630	-0.03%
2019/04/23	3	26.93	0	0.00	27.35	3	7,597	0.04%
2019/04/22	3	27.75	5	27.43	27.10	-2	7,548	-0.03%
2019/04/19	9	27.51	0	0.00	27.55	9	7,499	0.12%
2019/04/17	0.3	27.30	2	27.35	27.40	-1.7	7,426	-0.02%
2019/04/15	3	27.60	42	27.50	27.75	-39	7,365	-0.53%
2019/04/12	1	27.50	9	27.57	27.45	-8	7,359	-0.11%
2019/04/11	49	28.56	0	0.00	28.30	49	7,239	0.68%
2019/04/10	0	0.00	17	29.13	29.20	-17	7,017	-0.24%
2019/04/09	3	28.60	3	28.83	29.05	0	6,887	0.00%
2019/04/08	3	27.93	11	27.77	27.90	-8	6,616	-0.12%
2019/04/02	1	26.85	0	0.00	26.70	1	6,251	0.02%
2019/03/29	0	0.00	2	26.25	26.20	-2	6,052	-0.03%
2019/03/28	0	0.00	8	26.55	26.10	-8	6,048	-0.13%
2019/03/27	50	26.39	3	26.30	26.45	47	6,038	0.78%
2019/03/26	0	0.00	2	26.98	26.60	-2	6,024	-0.03%
2019/03/25	8	26.88	2	27.05	26.95	6	5,894	0.10%
2019/03/22	14.2	27.22	2	27.13	26.95	12.2	5,890	0.21%
2019/03/21	62	26.95	71	27.08	26.95	-9	5,757	-0.16%
2019/03/20	25	26.01	24	26.23	26.45	1	5,487	0.02%
2019/03/19	0	0.00	5	24.89	25.20	-5	5,169	-0.10%
2019/03/15	0	0.00	0.4	24.30	24.30	-0.4	4,960	-0.01%
2019/03/14	2	24.00	6	24.00	23.90	-4	4,976	-0.08%
2019/03/13	1	24.15	0.8	24.25	24.10	0.2	4,987	0.00%
2019/03/12	6	24.28	10	24.40	24.20	-4	5,001	-0.08%
2019/03/11	1	24.50	0	0.00	24.55	1	4,931	0.02%
2019/03/08	15	24.62	9	24.71	24.60	6	5,016	0.12%
2019/03/07	8	26.40	8	26.36	26.70	0	4,585	0.00%
2019/03/06	7	26.51	0.8	25.80	25.90	6.2	4,513	0.14%
2019/03/05	14	26.55	6	25.82	25.95	8	4,473	0.18%
2019/03/04	1	25.75	4	26.18	26.15	-3	4,406	-0.07%
2019/02/27	1	25.40	0	0.00	25.55	1	4,320	0.02%
2019/02/26	2	25.55	0	0.00	25.50	2	4,380	0.05%
2019/02/25	2	25.35	0	0.00	25.65	2	4,400	0.05%
2019/02/19	5	25.40	0	0.00	25.65	5	4,860	0.10%
2019/02/14	0	0.00	1	25.80	25.50	-1	5,080	-0.02%
2019/02/13	0.1	25.60	0	0.00	25.70	0.1	5,207	0.00%
2019/02/12	0	0.00	1	25.40	25.35	-1	5,280	-0.02%
2019/01/30	1	24.75	0	0.00	24.65	1	5,464	0.02%
2019/01/24	0	0.00	0.7	25.00	25.10	-0.7	6,015	-0.01%
2019/01/23	0	0.00	12	24.85	24.95	-12	6,037	-0.20%
2019/01/21	0	0.00	1	24.75	24.65	-1	6,294	-0.02%
2019/01/08	2	24.45	0	0.00	24.85	2	7,352	0.03%
2019/01/07	0	0.00	6	25.15	24.60	-6	7,500	-0.08%
2019/01/04	10	25.00	0	0.00	25.20	10	7,669	0.13%
2019/01/02	0	0.00	1	26.30	26.30	-1	7,808	-0.01%
2018/12/27	1	25.45	11	25.50	25.50	-10	7,899	-0.13%
2018/12/22	2	25.70	1	25.70	25.70	1	8,510	0.01%
2018/12/20	2	25.50	0	0.00	25.70	2	8,950	0.02%
2018/12/19	1	26.65	1	26.20	26.30	0	9,065	0.00%
2018/12/18	1	26.05	0	0.00	26.10	1	9,068	0.01%
2018/12/17	3	26.40	0	0.00	26.30	3	9,002	0.03%
2018/12/14	3	27.00	0	0.00	27.05	3	8,877	0.03%
2018/12/13	0	0.00	2	28.05	27.80	-2	8,790	-0.02%
2018/12/12	7	28.36	5	28.30	28.30	2	8,790	0.02%
2018/12/11	0	0.00	2	27.70	27.75	-2	8,667	-0.02%
2018/12/10	2	27.05	0	0.00	27.50	2	8,747	0.02%
2018/12/06	3	27.00	12	27.51	27.60	-9	8,638	-0.10%
2018/12/05	0	0.00	1	27.80	27.45	-1	8,530	-0.01%
2018/12/04	0	0.00	1	28.35	28.20	-1	8,440	-0.01%
2018/12/03	1	28.50	33	28.40	28.05	-32	8,336	-0.38%
2018/11/30	23	27.30	0	0.00	27.30	23	8,115	0.28%
2018/11/29	20	27.05	2	26.80	26.70	18	8,013	0.22%
2018/11/27	0	0.00	1	26.85	26.85	-1	7,892	-0.01%
2018/11/23	0.2	25.70	1	25.80	25.70	-0.8	7,765	-0.01%
2018/11/22	4	26.25	2	26.65	26.20	2	7,691	0.03%
2018/11/20	1	27.20	4	27.00	26.55	-3	7,541	-0.04%
2018/11/16	4	26.65	3	25.50	26.20	1	7,267	0.01%
2018/11/15	1.3	26.92	8.5	26.84	26.90	-7.2	7,149	-0.10%
2018/11/14	5	27.00	5	26.65	26.70	0	7,168	0.00%
2018/11/13	4	25.95	4	27.00	27.20	0	7,135	0.00%
2018/11/09	1	26.15	0	0.00	26.15	1	6,859	0.01%
2018/11/08	1.2	25.90	7	26.07	25.80	-5.8	6,755	-0.09%
2018/11/07	0	0.00	3	24.90	25.40	-3	6,632	-0.05%
2018/11/06	17	25.61	18	25.27	25.25	-1	6,595	-0.02%
2018/11/05	6	24.10	4	24.71	25.10	2	6,425	0.03%
2018/11/02	5	24.36	5	24.30	24.60	0	6,305	0.00%
2018/11/01	0	0.00	8	23.31	23.45	-8	6,071	-0.13%
2018/10/31	1	20.60	1	20.75	21.35	0	5,914	0.00%
2018/10/30	10	20.89	0	0.00	20.20	10	5,841	0.17%
2018/10/29	0	0.00	2	23.45	22.35	-2	5,637	-0.04%
2018/10/26	6.2	23.36	0	0.00	23.35	6.2	5,586	0.11%
2018/10/16	1	22.95	0	0.00	22.85	1	5,212	0.02%
2018/10/15	3	23.68	1	23.85	23.60	2	5,116	0.04%
2018/10/12	0	0.00	3	23.00	23.50	-3	5,047	-0.06%
2018/10/11	3	22.00	1	21.90	22.50	2	4,911	0.04%
2018/10/09	0	0.00	1	23.55	23.60	-1	4,725	-0.02%
2018/10/08	0	0.00	21	23.19	23.25	-21	4,622	-0.45%
2018/10/04	2	24.28	3	24.07	24.10	-1	4,445	-0.02%
2018/10/03	0	0.00	1	23.95	24.25	-1	4,271	-0.02%
2018/10/02	1	24.20	2	24.00	23.65	-1	4,050	-0.02%
2018/10/01	0	0.00	2	23.75	23.80	-2	3,895	-0.05%
2018/09/28	2	23.55	0	0.00	23.65	2	3,853	0.05%
2018/09/27	1	23.25	2	23.40	23.50	-1	3,837	-0.03%
2018/09/26	3	24.00	1	24.05	23.45	2	3,783	0.05%
2018/09/25	1	23.50	0	0.00	23.90	1	3,659	0.03%
2018/09/21	3	23.22	115	23.15	23.40	-112	3,469	-3.23%	大賣/鉅額交易
2018/09/20	2	23.28	4	22.95	22.85	-2	3,252	-0.06%
2018/09/19	1	22.90	0	0.00	22.85	1	3,122	0.03%
2018/09/18	0	0.00	15	22.59	22.60	-15	3,030	-0.49%
2018/09/14	2	20.28	0	0.00	20.35	2	2,841	0.07%
2018/09/13	5	20.04	0	0.00	20.05	5	3,146	0.16%
2018/09/10	1	19.95	0	0.00	20.15	1	3,271	0.03%
2018/09/07	11	20.85	1	21.15	20.85	10	3,315	0.30%
2018/09/06	10	21.65	7	21.67	21.60	3	3,284	0.09%
2018/09/05	3	20.93	0	0.00	21.15	3	3,148	0.10%
2018/08/20	1	20.95	0	0.00	20.95	1	3,938	0.03%
2018/08/16	5	20.95	0	0.00	21.25	5	4,048	0.12%
2018/08/15	10	21.60	0	0.00	21.40	10	4,052	0.25%
2018/08/13	9	21.97	0	0.00	21.75	9	4,299	0.21%
2018/08/08	0	0.00	1	23.30	23.25	-1	4,258	-0.02%
2018/08/07	1	23.25	0	0.00	23.25	1	4,288	0.02%
2018/08/06	1	22.90	1	23.20	23.00	0	4,307	0.00%
2018/08/02	49	22.32	0	0.00	22.15	49	4,343	1.13%
2018/08/01	30	22.39	0	0.00	22.35	30	4,552	0.66%
2018/07/25	0	0.00	15	22.30	22.30	-15	4,908	-0.31%
2018/07/19	2	22.90	2	23.05	22.75	0	5,139	0.00%
2018/07/12	0.1	22.40	0	0.00	22.35	0.1	5,446	0.00%
2018/07/09	0	0.00	3	21.50	21.65	-3	5,525	-0.05%
2018/07/05	4.1	21.45	0	0.00	21.30	4.1	5,561	0.07%
2018/07/03	2	22.90	0	0.00	22.55	2	5,535	0.04%
2018/06/29	0.1	23.30	0	0.00	23.05	0.1	5,572	0.00%
2018/06/28	2	23.15	3	23.05	23.05	-1	5,562	-0.02%
2018/06/27	0.1	23.45	0	0.00	23.30	0.1	5,630	0.00%
2018/06/26	76	23.54	62	23.84	23.55	14	5,699	0.25%
2018/06/22	2	22.90	3	23.08	24.80	-1	5,558	-0.02%
2018/06/21	1	22.60	2	23.00	23.00	-1	5,293	-0.02%
2018/06/20	0	0.00	4	22.20	22.15	-4	5,330	-0.08%
2018/06/15	0	0.00	8	23.25	23.20	-8	5,359	-0.15%
2018/06/12	2	23.25	7	23.23	23.00	-5	5,734	-0.09%
2018/06/07	10	23.00	5	23.10	22.75	5	5,763	0.09%
2018/06/06	0	0.00	5	22.55	22.65	-5	5,743	-0.09%
2018/05/31	5	21.90	8	21.94	22.00	-3	5,661	-0.05%
2018/05/29	10	22.08	10	22.00	22.20	0	5,563	0.00%
2018/05/28	1	21.75	3	21.72	21.75	-2	5,515	-0.04%
2018/05/25	4	21.85	0	0.00	21.70	4	5,514	0.07%
2018/05/23	0	0.00	3	21.40	21.35	-3	5,424	-0.06%
2018/05/22	6	21.90	3	21.73	21.60	3	5,416	0.06%
2018/05/21	0	0.00	1	21.50	21.95	-1	5,258	-0.02%
2018/05/17	2	21.00	0	0.00	20.75	2	5,240	0.04%
2018/05/15	3.2	21.21	0	0.00	21.10	3.2	5,266	0.06%
2018/05/14	1	21.40	0	0.00	21.40	1	5,442	0.02%
2018/05/11	0	0.00	1	21.90	21.75	-1	5,436	-0.02%
2018/05/10	5	22.30	3	22.30	22.30	2	5,382	0.04%
2018/05/09	4	22.03	7	22.17	22.25	-3	5,354	-0.06%
2018/05/08	0	0.00	10	21.82	22.05	-10	5,160	-0.19%
2018/05/04	3	21.18	2	21.35	21.00	1	5,025	0.02%
2018/05/02	1	21.10	0	0.00	20.95	1	5,090	0.02%
2018/04/30	3	20.72	0	0.00	20.65	3	5,084	0.06%
2018/04/27	6	20.30	0	0.00	20.35	6	5,081	0.12%
2018/04/26	1	20.70	0	0.00	20.30	1	5,077	0.02%
2018/04/25	1	20.45	0	0.00	20.55	1	5,055	0.02%
2018/04/24	8	21.18	0	0.00	20.95	8	4,979	0.16%
2018/04/23	2	22.15	0	0.00	22.05	2	4,942	0.04%
2018/04/20	8	22.02	0	0.00	22.05	8	5,095	0.16%
2018/04/19	3	22.35	0	0.00	22.30	3	5,031	0.06%
2018/04/18	3	22.65	0	0.00	22.60	3	4,983	0.06%
2018/04/17	1	22.70	0	0.00	22.70	1	4,968	0.02%
2018/04/16	7	22.90	0	0.00	22.85	7	5,011	0.14%
2018/04/13	1	23.35	0	0.00	23.10	1	4,987	0.02%
2018/04/10	0	0.00	2	23.45	23.35	-2	5,091	-0.04%
2018/04/09	1	23.70	0	0.00	23.55	1	5,137	0.02%
2018/03/31	1	24.00	0	0.00	24.05	1	5,160	0.02%
2018/03/30	2	23.75	0	0.00	23.85	2	5,157	0.04%
2018/03/28	2	23.30	1	23.55	23.30	1	4,980	0.02%
2018/03/27	1	23.45	0	0.00	23.50	1	4,916	0.02%
2018/03/26	0	0.00	1	23.50	23.40	-1	4,863	-0.02%
2018/03/23	5	23.67	39	23.60	23.70	-34	4,814	-0.71%
2018/03/22	20	24.52	0	0.00	24.35	20	4,761	0.42%
2018/03/21	38	24.80	0	0.00	24.65	38	4,805	0.79%
2018/03/20	1.1	24.91	8	24.90	24.85	-6.9	5,135	-0.13%
2018/03/19	6.1	25.10	10	25.30	25.05	-3.9	5,212	-0.07%
2018/03/16	18	26.11	10	25.95	25.70	8	5,125	0.16%
2018/03/15	2	25.85	0	0.00	25.80	2	4,877	0.04%
2018/03/14	3	26.18	18	26.25	26.10	-15	5,124	-0.29%
2018/03/13	6.1	26.64	1	26.70	26.20	5.1	5,199	0.10%
2018/03/09	1	26.00	1	26.40	26.05	0	5,250	0.00%
2018/03/08	1	25.25	1	25.55	25.55	0	5,441	0.00%
2018/03/02	0	0.00	10	25.40	25.40	-10	6,230	-0.16%
2018/03/01	1	25.65	0	0.00	25.55	1	6,259	0.02%
2018/02/26	0	0.00	1	25.10	25.10	-1	6,422	-0.02%
2018/02/23	1	24.95	0	0.00	25.10	1	6,483	0.02%
2018/02/22	1	24.70	1	24.75	24.75	0	6,560	0.00%
2018/02/09	7	23.11	0	0.00	23.80	7	6,734	0.10%
2018/02/07	11	24.45	0	0.00	24.50	11	7,146	0.15%
2018/02/06	10	25.11	0	0.00	23.75	10	7,212	0.14%
2018/02/05	2	25.95	0	0.00	26.15	2	7,178	0.03%
2018/01/29	0	0.00	1	26.60	26.75	-1	7,807	-0.01%
2018/01/26	4	26.80	2	26.55	26.55	2	8,327	0.02%
2018/01/22	0	0.00	3	26.78	26.75	-3	8,664	-0.03%
2018/01/17	3	27.35	5	27.05	27.05	-2	9,505	-0.02%
2018/01/16	5	26.80	0	0.00	27.30	5	9,568	0.05%