華孚 (6235)-元大-花蓮券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
85.0
漲跌
▼6.8
漲幅
-7.41%
成交量
8,310張
產業
上市電腦週邊類股
357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

華孚 (6235)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/10	4	86.63	3.2	87.24	85.00	0.8	4,296	0.02%
2024/05/09	3	92.30	0	0.00	91.80	3	4,187	0.07%
2024/05/06	3	93.87	1	93.00	92.80	2	4,296	0.05%
2024/05/03	4	93.93	4	94.43	93.30	0	4,407	0.00%
2024/05/02	7	92.20	1	91.70	92.30	6	4,312	0.14%
2024/04/30	23.2	93.85	19	94.40	95.00	4.2	4,264	0.10%
2024/04/29	0	0.00	1	87.20	88.20	-1	4,034	-0.02%
2024/04/25	1	85.10	1	86.50	85.30	0	4,035	0.00%
2024/04/24	5	87.20	5	87.68	87.50	0	4,049	0.00%
2024/04/23	1	85.80	2	86.70	83.90	-1	4,008	-0.02%
2024/04/22	0.2	83.65	0	0.00	81.70	0.2	3,982	0.01%
2024/04/19	0	0.00	3	85.60	85.50	-3	3,963	-0.08%
2024/04/18	0	0.00	1	90.50	90.50	-1	3,912	-0.03%
2024/04/17	1.2	89.26	0	0.00	88.70	1.2	3,914	0.03%
2024/04/16	2.5	90.31	0	0.00	87.40	2.5	3,914	0.06%
2024/04/15	2.3	96.11	1	95.00	95.00	1.3	3,861	0.03%
2024/04/12	2.2	99.66	0	0.00	99.10	2.2	3,818	0.06%
2024/04/11	3	100.10	1.5	100.16	100.00	1.6	3,827	0.04%
2024/04/09	1	102.50	1	102.50	102.00	0	4,022	0.00%
2024/04/08	1	105.00	0	0.00	104.00	1	4,015	0.02%
2024/04/03	2	106.00	1	106.50	106.00	1	4,101	0.02%
2024/04/02	0.1	104.00	0	0.00	104.00	0.1	4,069	0.00%
2024/03/29	1.2	102.58	0	0.00	102.50	1.2	4,083	0.03%
2024/03/28	0	104.00	0	0.00	103.00	0	4,100	0.00%
2024/03/27	1	104.00	1	103.50	103.50	0	4,113	0.00%
2024/03/26	3.1	104.00	1.2	103.17	102.50	1.9	4,130	0.05%
2024/03/25	3.1	109.52	0.4	110.01	108.50	2.7	4,098	0.07%
2024/03/22	4	110.88	8	111.44	110.50	-4	4,208	-0.10%
2024/03/21	4.6	116.41	9.1	114.75	114.00	-4.5	4,218	-0.11%
2024/03/20	22.3	114.71	24	114.13	115.00	-1.7	4,208	-0.04%
2024/03/19	34.1	113.66	27	114.56	113.50	7.1	4,289	0.17%
2024/03/18	24.2	112.99	35.1	114.19	115.00	-10.9	4,285	-0.25%
2024/03/15	6	110.83	3	110.67	111.00	3	4,230	0.07%
2024/03/14	1	112.00	2	111.50	111.00	-1	4,253	-0.02%
2024/03/13	3	112.17	3	110.84	110.00	0	4,260	0.00%
2024/03/12	5.1	113.99	3	113.00	112.50	2.1	4,250	0.05%
2024/03/11	36	113.93	49	112.44	114.00	-13	4,239	-0.31%
2024/03/08	31.2	112.44	25	113.96	110.00	6.2	4,216	0.15%
2024/03/07	40	112.53	35	110.96	112.00	5	4,263	0.12%
2024/03/06	33	112.45	14	113.57	112.50	19	4,229	0.45%
2024/03/05	2	109.50	5	108.20	111.00	-3	4,041	-0.07%
2024/03/04	25.7	104.58	32	105.03	104.50	-6.3	4,036	-0.16%
2024/03/01	27.3	105.70	26.3	105.31	105.00	1	4,170	0.02%
2024/02/29	24.1	102.50	24	103.00	103.00	0.1	4,361	0.00%
2024/02/27	24	106.42	23	107.50	103.50	1	4,753	0.02%
2024/02/26	23.2	105.50	23	106.00	105.50	0.2	4,831	0.00%
2024/02/23	12.2	107.52	11	108.27	105.00	1.2	4,995	0.02%
2024/02/22	0.1	106.50	0	0.00	107.50	0.1	5,093	0.00%
2024/02/21	25	107.58	24	107.50	107.50	1	5,200	0.02%
2024/02/20	33.2	110.17	29	108.41	107.00	4.2	5,357	0.08%
2024/02/19	0.3	107.92	0	0.00	107.50	0.3	5,513	0.01%
2024/02/16	1	108.00	1	106.50	108.00	0	5,842	0.00%
2024/02/15	24.1	105.33	23.2	104.50	105.00	0.9	5,929	0.01%
2024/02/05	24	103.50	24	104.00	103.00	0	5,987	0.00%
2024/02/02	1.1	102.09	1	102.50	102.00	0.1	6,063	0.00%
2024/02/01	29.2	100.84	30	101.37	102.00	-0.8	6,118	-0.01%
2024/01/31	26.1	101.52	26.2	101.98	101.50	-0.1	6,159	0.00%
2024/01/30	4.3	103.16	3	103.00	102.50	1.3	6,239	0.02%
2024/01/29	5	104.10	2	105.00	105.00	3	6,389	0.05%
2024/01/26	2.4	102.01	31.1	97.89	100.00	-28.7	6,562	-0.44%
2024/01/25	1.1	106.05	20	105.60	104.50	-18.9	6,586	-0.29%
2024/01/24	29	108.53	28	108.50	108.00	1	6,903	0.01%
2024/01/23	1	107.00	0	0.00	108.50	1	7,174	0.01%
2024/01/22	1	106.00	1	107.00	107.50	0	7,243	0.00%
2024/01/19	1	104.50	1	104.50	104.00	0	7,295	0.00%
2024/01/18	23	104.50	23	103.50	103.50	0	7,382	0.00%
2024/01/16	2	108.75	0	0.00	108.00	2	7,585	0.03%
2024/01/15	13.1	110.50	12	110.50	110.50	1.1	7,850	0.01%
2024/01/12	1	107.50	0	0.00	109.00	1	8,142	0.01%
2024/01/11	1	108.00	1.3	110.12	110.50	-0.3	8,209	0.00%
2024/01/10	2.4	108.48	1	106.50	107.00	1.4	8,306	0.02%
2024/01/09	7.1	110.34	0	0.00	109.50	7.1	8,314	0.09%
2024/01/08	1	112.50	0	0.00	112.50	1	8,354	0.01%
2024/01/05	23.1	114.04	23.8	115.37	113.50	-0.7	8,421	-0.01%
2024/01/04	22	115.98	22.3	116.54	115.50	-0.3	8,461	0.00%
2024/01/03	3	113.83	12	116.88	116.50	-9	8,482	-0.11%
2024/01/02	23	112.52	25	113.46	113.50	-2	8,460	-0.02%
2023/12/29	14	116.32	15	114.93	114.50	-1	8,691	-0.01%
2023/12/28	1.2	113.50	2	114.00	113.50	-0.8	8,702	-0.01%
2023/12/27	2	112.50	15	112.57	113.00	-13	9,016	-0.14%
2023/12/26	1	110.50	0	0.00	113.00	1	9,247	0.01%
2023/12/25	22	111.00	23	111.96	110.50	-1	9,439	-0.01%
2023/12/22	24	111.46	28	112.46	111.00	-4	9,594	-0.04%
2023/12/21	23	111.98	25	110.62	112.50	-2	9,660	-0.02%
2023/12/20	23	112.54	22	113.52	112.50	1	9,758	0.01%
2023/12/19	29	114.57	24.9	116.74	113.00	4.1	9,806	0.04%
2023/12/18	2	114.50	0	0.00	115.00	2	9,780	0.02%
2023/12/15	19	115.11	17	111.97	112.50	2	9,822	0.02%
2023/12/14	4	113.50	5	114.30	116.00	-1	9,811	-0.01%
2023/12/13	3.1	111.71	1	110.50	110.50	2.1	9,761	0.02%
2023/12/12	11.2	111.09	0	0.00	110.50	11.2	9,916	0.11%
2023/12/11	3.2	112.66	1	113.00	112.00	2.2	10,096	0.02%
2023/12/08	6.3	114.41	1	114.01	113.50	5.2	10,142	0.05%
2023/12/07	31.2	114.02	7	114.14	113.50	24.2	10,340	0.23%
2023/12/06	7.3	116.41	2	115.75	114.00	5.3	10,430	0.05%
2023/12/05	3.2	114.99	2	115.00	115.50	1.1	10,436	0.01%
2023/12/04	11.5	115.19	3	113.83	114.50	8.5	10,483	0.08%
2023/12/01	4.3	119.18	3	119.67	118.50	1.3	10,443	0.01%
2023/11/30	1	121.00	1	120.50	120.00	0	10,779	0.00%
2023/11/29	3.1	120.89	3	121.67	120.50	0.1	10,900	0.00%
2023/11/28	0	0.00	1	121.00	121.50	-1	11,103	-0.01%
2023/11/27	12	120.79	10.1	122.76	117.00	1.9	11,199	0.02%
2023/11/24	18.3	117.38	17	116.21	117.00	1.3	11,201	0.01%
2023/11/22	4	126.25	5	126.80	127.00	-1	11,826	-0.01%
2023/11/21	6	128.58	2.2	129.00	128.00	3.8	11,964	0.03%
2023/11/20	4	130.38	3	129.83	128.50	1	12,189	0.01%
2023/11/17	6	130.33	6	131.00	131.00	0	12,287	0.00%
2023/11/16	4	127.50	7	129.14	130.00	-3	12,498	-0.02%
2023/11/15	9.2	125.62	17.5	125.51	125.00	-8.3	12,845	-0.06%
2023/11/14	10	118.30	8	118.88	119.00	2	13,125	0.02%
2023/11/13	9	117.00	8	117.50	118.00	1	13,197	0.01%
2023/11/10	6	115.08	9	113.28	114.50	-3	13,301	-0.02%
2023/11/09	10	116.25	7	115.79	115.00	3	13,438	0.02%
2023/11/08	4	119.00	3	119.00	118.00	1	13,486	0.01%
2023/11/07	4.5	120.44	3	119.83	119.00	1.5	13,713	0.01%
2023/11/06	9	121.39	10	122.40	122.00	-1	13,793	-0.01%
2023/11/03	30	119.63	23	117.83	118.50	7	13,704	0.05%
2023/11/02	15	114.33	12	113.46	115.50	3	13,519	0.02%
2023/11/01	7	106.64	8.2	108.34	112.00	-1.2	13,542	-0.01%
2023/10/31	6.2	115.58	3	114.17	108.00	3.2	13,477	0.02%
2023/10/30	3	120.83	4	121.38	120.00	-1	13,351	-0.01%
2023/10/27	1	119.50	4	118.38	118.00	-3	13,380	-0.02%
2023/10/26	13	119.58	14	120.96	119.00	-1	13,582	-0.01%
2023/10/25	12	123.46	9	124.28	122.50	3	13,621	0.02%
2023/10/24	12	120.88	11	122.32	125.50	1	13,821	0.01%
2023/10/23	7	116.79	8	119.44	121.50	-1	14,288	-0.01%
2023/10/20	9.1	117.31	4	117.75	115.50	5.1	14,713	0.03%
2023/10/19	1	130.48	1	127.50	128.00	0	14,591	0.00%
2023/10/18	1.1	131.76	1	131.50	129.00	0.1	14,881	0.00%
2023/10/17	4	136.25	1	135.00	134.50	3	15,160	0.02%
2023/10/16	4.1	138.11	2	137.25	136.50	2.1	15,911	0.01%
2023/10/13	7	140.78	2	141.50	143.00	5	15,867	0.03%
2023/10/12	3	143.00	5	142.60	141.50	-2	16,101	-0.01%
2023/10/11	10	141.75	3	140.33	139.00	7	16,653	0.04%
2023/10/06	13	146.42	13	147.19	144.50	0	16,853	0.00%
2023/10/05	9	148.22	8	148.69	145.50	1	16,876	0.01%
2023/10/04	15	143.77	11	145.14	146.00	4	16,959	0.02%
2023/10/03	27.1	146.92	18	146.58	145.00	9.1	17,004	0.05%
2023/10/02	16	152.69	10.3	152.98	153.00	5.8	16,679	0.03%
2023/09/28	11.2	146.08	13	145.31	147.00	-1.8	16,449	-0.01%
2023/09/27	7	142.79	7	143.57	144.00	0	16,253	0.00%
2023/09/26	4	136.88	11	138.36	139.00	-7	16,118	-0.04%
2023/09/25	1	137.00	3	135.00	136.50	-2	16,088	-0.01%
2023/09/22	2	128.75	2.2	130.50	131.00	-0.2	15,978	0.00%
2023/09/21	2	129.50	2	130.50	128.50	0	15,896	0.00%
2023/09/20	1	132.50	2	130.00	129.00	-1	15,807	-0.01%
2023/09/19	4	140.13	3	135.98	133.00	1	15,739	0.01%
2023/09/18	6.4	141.65	7.4	140.04	139.00	-1	15,633	-0.01%
2023/09/15	7	144.36	7	145.21	145.50	0	15,611	0.00%
2023/09/14	6.1	141.22	6	141.25	145.00	0.1	15,481	0.00%
2023/09/13	4.1	133.55	3.1	134.49	134.00	1.1	15,528	0.01%
2023/09/12	4	138.38	4.5	135.89	135.00	-0.5	15,863	0.00%
2023/09/11	3	139.33	4	139.25	136.50	-1	15,942	-0.01%
2023/09/08	14.1	145.57	3	145.67	144.00	11.1	16,437	0.07%
2023/09/07	2	145.75	1.1	147.45	147.00	1	16,948	0.01%
2023/09/06	17	148.03	17	148.53	146.00	0	17,258	0.00%
2023/09/05	28.3	150.09	25	152.10	150.00	3.3	17,566	0.02%
2023/09/04	1	146.00	3	148.31	151.00	-2	17,312	-0.01%
2023/09/01	33.6	153.10	26.1	152.41	147.50	7.5	17,363	0.04%
2023/08/31	11	154.09	15.1	154.50	154.00	-4.1	17,357	-0.02%
2023/08/30	16	153.13	23.4	153.23	150.00	-7.4	17,869	-0.04%
2023/08/29	28	151.23	30	149.75	149.50	-2	17,783	-0.01%
2023/08/28	39	150.60	25.1	151.56	150.50	13.9	17,803	0.08%
2023/08/25	12	143.29	11	145.32	144.00	1	17,481	0.01%
2023/08/24	10	140.10	23.2	142.99	144.50	-13.2	17,672	-0.07%
2023/08/23	16	142.37	16	141.16	140.00	0	17,865	0.00%
2023/08/22	23.5	140.95	13.1	140.46	141.00	10.5	17,898	0.06%
2023/08/21	37	137.80	46	139.88	140.50	-9	17,845	-0.05%
2023/08/18	52	131.51	51.3	131.68	130.50	0.7	17,534	0.00%
2023/08/17	11	128.91	4	127.38	127.50	7	17,196	0.04%
2023/08/16	6	125.25	10	125.15	128.00	-4	17,392	-0.02%
2023/08/15	5.3	124.64	10	123.70	125.00	-4.8	18,138	-0.03%
2023/08/14	3	116.67	3	118.00	116.00	0	18,857	0.00%
2023/08/11	9	123.28	6	120.75	119.50	3	19,028	0.02%
2023/08/10	5.2	120.82	4.1	115.55	117.00	1.1	19,175	0.01%
2023/08/09	4.3	122.12	4	122.38	122.00	0.3	19,556	0.00%
2023/08/08	1	120.00	2	120.50	121.50	-1	20,127	0.00%
2023/08/07	5.2	119.81	3	121.00	122.50	2.2	20,435	0.01%
2023/08/04	12.3	121.30	15	119.53	120.50	-2.7	20,584	-0.01%
2023/08/02	3.1	113.16	3.3	113.61	113.00	-0.2	20,353	0.00%
2023/08/01	6	118.83	6	117.50	117.50	0	20,262	0.00%
2023/07/31	8	122.00	11	121.27	116.00	-3	20,175	-0.01%
2023/07/28	9.1	118.05	11	118.91	119.50	-1.9	19,924	-0.01%
2023/07/27	20.4	119.28	21	119.02	116.50	-0.6	19,829	0.00%
2023/07/26	58	121.59	46	120.61	117.50	12	19,576	0.06%
2023/07/25	24	117.00	22	119.14	122.50	2	19,010	0.01%
2023/07/24	1.3	116.28	4	114.50	111.50	-2.7	18,328	-0.01%
2023/07/21	12.1	129.68	8	128.93	123.50	4.1	18,214	0.02%
2023/07/20	22	134.50	20	134.68	137.00	2	17,954	0.01%
2023/07/19	54	130.69	52	130.26	128.50	2	17,905	0.01%
2023/07/18	2.2	134.00	0	0.00	134.00	2.2	17,706	0.01%
2023/07/17	12.3	157.09	1.5	156.33	148.50	10.8	18,223	0.06%
2023/07/14	31.2	175.76	24	172.46	165.00	7.2	18,544	0.04%
2023/07/13	11	165.36	9.1	170.12	172.00	1.9	18,590	0.01%
2023/07/12	8.1	160.16	5	158.60	156.50	3.1	19,398	0.02%
2023/07/11	42	165.19	40	165.83	161.00	2	20,339	0.01%
2023/07/10	7	156.14	4	158.00	158.00	3	21,096	0.01%
2023/07/07	0	156.92	0.1	157.00	160.50	0	21,412	0.00%
2023/07/06	0	0.00	0	160.50	160.50	0	22,054	0.00%
2023/07/05	1	165.00	0	0.00	162.50	1	22,476	0.00%
2023/07/04	4	162.88	0	0.00	161.50	4	23,288	0.02%
2023/07/03	0	0.00	2	159.50	166.00	-2	24,600	-0.01%
2023/06/28	1	146.02	3	145.50	147.00	-2	26,315	-0.01%
2023/06/27	0	152.50	1	155.50	148.00	-1	26,726	0.00%
2023/06/21	1	148.23	0	0.00	155.50	1	27,303	0.00%
2023/06/20	3.1	157.45	5	156.60	153.00	-2	27,436	-0.01%
2023/06/19	9	165.55	6	164.25	164.00	3	27,754	0.01%
2023/06/16	25	162.80	25.1	163.83	167.50	-0.1	28,057	0.00%
2023/06/15	17	158.29	27	159.04	159.50	-10	28,047	-0.04%
2023/06/14	50	153.26	43	154.15	157.50	7	28,312	0.02%
2023/06/13	24	144.15	24	146.46	150.50	0	28,272	0.00%
2023/06/12	4	136.50	13	136.81	137.00	-9	28,203	-0.03%
2023/06/09	22	134.59	31	133.47	131.50	-9	28,608	-0.03%
2023/06/08	12	129.67	13	130.23	129.00	-1	29,018	0.00%
2023/06/07	14	130.71	17	130.06	129.00	-3	29,177	-0.01%
2023/06/06	26	131.25	14	131.68	129.00	12	29,364	0.04%
2023/06/05	42	130.86	47	132.45	131.00	-5	29,942	-0.02%
2023/06/02	9	126.56	13	126.35	124.50	-4	30,223	-0.01%
2023/06/01	34	127.04	33	126.61	124.50	1	30,302	0.00%
2023/05/31	20	122.38	23	123.07	124.50	-3	30,885	-0.01%
2023/05/30	21	122.19	19	121.21	119.50	2	31,093	0.01%
2023/05/29	19	119.45	27	120.02	123.50	-8	30,789	-0.03%
2023/05/26	21	114.62	23	114.48	112.50	-2	30,672	-0.01%
2023/05/25	10	117.20	6	117.25	117.00	4	31,086	0.01%
2023/05/24	13	114.35	8	113.88	114.00	5	31,709	0.02%
2023/05/23	8	114.19	9	114.56	113.00	-1	32,027	0.00%
2023/05/22	11	114.14	5	113.70	113.00	6	32,176	0.02%
2023/05/19	35	116.77	43	113.29	113.00	-8	32,220	-0.02%
2023/05/18	51	110.67	42	112.61	116.00	9	31,611	0.03%
2023/05/17	2	99.50	15	104.60	105.50	-13	31,412	-0.04%
2023/05/16	39	98.06	34	96.86	96.00	5	31,474	0.02%
2023/05/15	35	98.31	33	98.04	96.80	2	31,548	0.01%
2023/05/12	51	93.02	56	93.56	97.30	-5	31,695	-0.02%
2023/05/11	35	93.95	42	93.17	91.80	-7	32,770	-0.02%
2023/05/10	25	93.04	18	92.89	91.10	7	33,421	0.02%
2023/05/09	0	0.00	5	96.88	97.50	-5	33,907	-0.01%
2023/05/08	6	97.52	2	97.40	98.30	4	34,583	0.01%
2023/05/05	0	0.00	2.1	95.49	95.50	-2.1	34,686	-0.01%
2023/05/04	2	93.25	2	95.90	95.90	0	34,769	0.00%
2023/05/03	2.1	95.53	1	96.60	94.40	1.1	34,792	0.00%
2023/05/02	0	0.00	3	95.50	96.20	-3	34,885	-0.01%
2023/04/28	0	0.00	1	94.50	95.70	-1	34,990	0.00%
2023/04/27	1	91.70	0	0.00	91.20	1	34,933	0.00%
2023/04/26	12.1	88.09	6	86.53	90.50	6.1	34,908	0.02%
2023/04/25	3.3	87.94	7	91.77	86.60	-3.8	34,845	-0.01%
2023/04/24	10	94.29	6	94.82	93.60	4	34,750	0.01%
2023/04/21	7	94.51	5.6	93.47	93.20	1.5	34,433	0.00%
2023/04/20	25	99.16	22	95.77	95.40	3	33,881	0.01%
2023/04/19	15	99.68	18	100.26	99.60	-3	33,317	-0.01%
2023/04/18	22	96.76	26	95.29	96.50	-4	32,710	-0.01%
2023/04/17	65	97.96	52	98.31	97.80	13	32,085	0.04%
2023/04/14	92	91.25	100	91.90	94.90	-8	31,310	-0.03%
2023/04/13	64.1	87.93	70	87.81	86.30	-6	30,277	-0.02%
2023/04/12	15	83.87	8	83.69	83.10	7	29,217	0.02%
2023/04/11	38	82.02	69	82.42	83.80	-31	28,757	-0.11%
2023/04/10	21	81.02	14	81.06	79.80	7	28,135	0.02%
2023/04/07	44	81.61	27	81.06	80.40	17	27,705	0.06%
2023/04/06	119	79.77	104	79.93	82.10	15	26,882	0.06%	大買/大賣/
2023/03/31	28	74.82	39	75.12	77.30	-11	25,542	-0.04%
2023/03/30	13	69.50	14	70.06	70.30	-1	24,592	0.00%
2023/03/29	34	71.54	27	71.09	69.50	7	24,426	0.03%
2023/03/28	26	71.07	33	70.79	71.90	-7	23,941	-0.03%
2023/03/27	39	70.89	39	71.34	70.50	0	23,535	0.00%
2023/03/24	16	67.68	13	67.65	67.40	3	23,182	0.01%
2023/03/23	7	69.20	10	69.55	68.70	-3	23,042	-0.01%
2023/03/22	26	73.07	26	72.22	69.50	0	22,886	0.00%
2023/03/21	46	74.93	41	74.89	71.90	5	22,562	0.02%
2023/03/20	8	69.58	20	69.70	70.80	-12	22,025	-0.05%
2023/03/17	41	69.40	48	69.49	68.40	-7	21,673	-0.03%
2023/03/16	24	68.17	28	68.31	69.20	-4	21,158	-0.02%
2023/03/15	35	68.57	20	68.67	67.70	15	20,689	0.07%
2023/03/14	55	67.99	72	67.91	67.70	-17	20,344	-0.08%
2023/03/13	95	68.38	87	66.94	66.10	8	19,734	0.04%
2023/03/10	22	66.25	33	65.68	65.90	-11	19,220	-0.06%
2023/03/09	120	68.08	192	67.50	67.70	-72	19,216	-0.37%	大買/大賣/
2023/03/08	42	68.13	30	67.02	68.90	12	18,865	0.06%
2023/03/07	195	65.09	182	64.88	65.50	13	18,053	0.07%	大買/大賣/
2023/03/06	14	61.34	61.3	61.43	64.10	-47.3	17,102	-0.28%
2023/03/03	79	59.40	28	59.24	58.30	51	16,899	0.30%
2023/03/02	24	55.50	35	56.15	58.40	-11	15,970	-0.07%
2023/03/01	10	53.55	9	53.11	53.10	1	15,417	0.01%
2023/02/24	86	54.88	108	54.34	54.00	-22	15,359	-0.14%	大賣/
2023/02/23	74	54.66	70	54.71	54.80	4	15,036	0.03%
2023/02/22	72	52.34	84.1	53.07	54.00	-12.1	14,483	-0.08%
2023/02/21	120.1	50.06	111.2	50.07	51.00	8.9	13,741	0.06%	大買/大賣/
2023/02/20	33.2	49.66	30	49.81	49.30	3.2	13,259	0.02%
2023/02/17	42	48.79	45	48.75	50.10	-3	12,888	-0.02%
2023/02/16	93	47.44	87	47.81	48.15	6	12,512	0.05%
2023/02/15	83	48.50	63	48.76	47.75	20	12,293	0.16%
2023/02/14	99	48.17	97	47.61	47.30	2	11,582	0.02%
2023/02/13	125	47.99	122	48.12	48.40	3	11,330	0.03%	大買/大賣/
2023/02/10	77.3	48.78	84	48.84	48.40	-6.7	11,009	-0.06%
2023/02/09	85	48.40	55	48.96	49.75	30	10,439	0.29%
2023/02/08	68	44.71	74.6	45.41	46.90	-6.6	8,819	-0.07%
2023/02/07	48	42.14	44	42.26	42.65	4	7,804	0.05%
2023/02/06	17	40.02	43	40.14	40.80	-26	7,095	-0.37%
2023/02/03	25	38.85	14	38.61	38.30	11	6,418	0.17%
2023/02/02	6	38.67	13	38.61	38.90	-7	6,328	-0.11%
2023/02/01	3	38.17	2	38.35	38.30	1	6,248	0.02%
2023/01/31	13	38.56	11	38.38	38.20	2	6,247	0.03%
2023/01/30	50	38.18	11	37.95	38.40	39	6,184	0.63%
2023/01/16	1	35.80	0	0.00	35.95	1	6,138	0.02%
2023/01/11	7	37.43	34	37.59	37.00	-27	6,298	-0.43%
2023/01/10	0	0.00	39	37.46	37.00	-39	6,316	-0.62%
2023/01/09	0	0.00	1	36.60	36.60	-1	6,314	-0.02%
2023/01/05	2	37.40	1	37.40	36.80	1	6,428	0.02%
2023/01/04	136	37.77	58	38.12	37.20	78	6,404	1.22%	大買/
2022/12/30	3	34.95	0	0.00	34.90	3	6,067	0.05%
2022/12/29	1	34.25	1	34.35	34.35	0	6,101	0.00%
2022/12/28	5	35.18	0	0.00	34.85	5	6,388	0.08%
2022/12/26	4	36.15	4	36.04	36.05	0	6,619	0.00%
2022/12/23	2	36.05	1	35.90	36.05	1	6,676	0.01%
2022/12/22	12	36.35	12	35.90	35.90	0	6,758	0.00%
2022/12/21	4	36.05	5	35.97	35.80	-1	6,993	-0.01%
2022/12/20	15	37.50	15	36.15	35.95	0	7,258	0.00%
2022/12/19	2	37.60	26	37.91	37.85	-24	7,271	-0.33%
2022/12/16	12	38.15	20	37.97	37.70	-8	7,299	-0.11%
2022/12/15	7	38.20	17	39.01	39.05	-10	7,307	-0.14%
2022/12/14	11	37.67	10	38.00	38.00	1	7,283	0.01%
2022/12/13	9	38.27	11	37.53	37.35	-2	7,287	-0.03%
2022/12/12	11	37.39	11	37.74	37.85	0	7,339	0.00%
2022/12/09	7	38.04	6	37.55	37.50	1	7,353	0.01%
2022/12/08	15	38.19	14	38.22	38.15	1	7,377	0.01%
2022/12/07	16	38.18	4	37.55	37.55	12	7,407	0.16%
2022/12/06	5	39.58	0	0.00	38.65	5	7,375	0.07%
2022/12/05	30	41.14	1	40.50	40.20	29	7,342	0.39%
2022/12/02	34	40.98	38	40.73	40.95	-4	7,591	-0.05%
2022/12/01	17	39.44	25.5	39.36	39.50	-8.5	7,563	-0.11%
2022/11/30	1	36.75	5.5	37.04	36.85	-4.5	7,380	-0.06%
2022/11/29	3	36.80	7	36.65	36.60	-4	7,451	-0.05%
2022/11/28	0	0.00	0.2	36.30	36.60	-0.2	7,637	0.00%
2022/11/25	3	35.92	2	36.05	35.70	1	7,629	0.01%
2022/11/24	2	35.30	9	35.72	35.65	-7	7,779	-0.09%
2022/11/23	5	35.13	8	35.18	34.90	-3	7,759	-0.04%
2022/11/22	5	35.22	8	35.45	35.10	-3	7,763	-0.04%
2022/11/21	14	34.87	29	35.26	34.85	-15	7,717	-0.19%
2022/11/18	19	34.49	6	34.28	34.15	13	7,641	0.17%
2022/11/17	16	35.28	6	35.82	35.35	10	7,543	0.13%
2022/11/16	3	34.27	19	34.86	34.80	-16	7,365	-0.22%
2022/11/14	10	34.35	7	34.70	34.35	3	7,253	0.04%
2022/11/11	17	33.98	0	0.00	33.55	17	7,266	0.23%
2022/11/10	0	0.00	1.2	34.11	33.95	-1.2	7,239	-0.02%
2022/11/09	1	34.35	6	33.85	34.10	-5	7,268	-0.07%
2022/11/08	3	34.35	2	34.65	33.65	1	7,260	0.01%
2022/11/07	19.2	33.14	18	33.93	33.60	1.2	7,317	0.02%
2022/11/04	10	32.15	16	33.05	33.30	-6	7,292	-0.08%
2022/11/03	1	32.90	0	0.00	32.70	1	7,316	0.01%
2022/11/02	5.5	33.16	22	32.63	32.75	-16.5	7,384	-0.22%
2022/11/01	10	31.50	1	31.60	31.65	9	7,449	0.12%
2022/10/31	11	31.85	0	0.00	31.00	11	7,544	0.15%
2022/10/25	4	30.30	3	30.13	30.05	1	7,777	0.01%
2022/10/24	0	30.40	4	30.46	30.05	-4	7,821	-0.05%
2022/10/21	8	30.31	4	29.86	29.70	4	7,971	0.05%
2022/10/20	0	0.00	2	31.05	30.90	-2	8,008	-0.02%
2022/10/19	0.1	32.10	0	0.00	31.85	0.1	8,166	0.00%
2022/10/18	1	31.45	1	31.05	31.60	0	8,300	0.00%
2022/10/17	7	30.71	1	31.20	31.60	6	8,864	0.07%
2022/10/14	4	32.14	6	31.78	32.00	-2	8,924	-0.02%
2022/10/13	8	31.06	6	31.00	30.25	2	9,011	0.02%
2022/10/12	1	33.30	5	33.07	33.20	-4	9,011	-0.04%
2022/10/11	1	33.10	4	32.95	33.05	-3	9,227	-0.03%
2022/10/07	2	34.58	0	0.00	34.50	2	9,578	0.02%
2022/10/06	12	35.22	84	35.11	35.15	-72	9,750	-0.74%
2022/10/05	176.1	35.47	94	36.05	35.35	82.1	9,887	0.83%	大買/
2022/10/04	8	34.48	23.1	34.61	35.05	-15.1	9,856	-0.15%
2022/10/03	6	32.37	5	32.25	31.90	1	9,803	0.01%
2022/09/30	16	32.21	1	32.00	32.20	15	10,021	0.15%
2022/09/29	1	31.85	1	32.20	31.75	0	10,302	0.00%
2022/09/28	6	31.84	1	33.65	31.05	5	10,718	0.05%
2022/09/27	8.6	33.04	7	32.91	32.95	1.6	10,654	0.01%
2022/09/26	2.8	37.17	0	0.00	36.15	2.8	10,540	0.03%
2022/09/23	3	38.80	3	39.12	38.40	0	10,992	0.00%
2022/09/22	1	39.25	1	39.00	39.45	0	11,358	0.00%
2022/09/21	6	38.40	5	38.15	38.15	1	11,963	0.01%
2022/09/20	1	38.30	0	0.00	38.35	1	12,925	0.01%
2022/09/19	2	38.80	9	39.18	38.20	-7	14,001	-0.05%
2022/09/16	3	40.58	0	0.00	40.00	3	14,207	0.02%
2022/09/15	2	41.35	2	41.30	40.85	0	14,811	0.00%
2022/09/13	3	41.07	4	41.05	40.95	-1	16,354	-0.01%
2022/09/12	7	41.94	8	41.94	41.70	-1	16,692	-0.01%
2022/09/08	5	41.67	4	42.63	40.90	1	17,089	0.01%
2022/09/07	4	42.19	10	41.81	41.85	-6	18,150	-0.03%
2022/09/06	2	40.15	0	0.00	39.45	2	18,739	0.01%
2022/09/05	0	0.00	2	40.50	39.55	-2	18,994	-0.01%
2022/09/02	2	40.40	65	40.66	40.85	-63	19,085	-0.33%
2022/09/01	1	39.60	2	39.95	39.30	-1	19,358	-0.01%
2022/08/31	44	40.14	12.3	40.17	40.15	31.7	19,392	0.16%
2022/08/30	1	38.75	11	38.86	38.75	-10	19,310	-0.05%
2022/08/26	10	39.02	46	38.91	38.45	-36	19,825	-0.18%
2022/08/25	2	38.33	0	0.00	38.10	2	20,203	0.01%
2022/08/24	2	38.30	1	38.85	37.95	1	20,977	0.00%
2022/08/23	1	37.75	6	38.14	38.20	-5	22,772	-0.02%
2022/08/22	1	38.00	0	0.00	38.00	1	24,041	0.00%
2022/08/19	6.8	38.58	0	0.00	38.50	6.8	24,824	0.03%
2022/08/18	2	38.18	2	38.58	38.90	0	25,135	0.00%
2022/08/17	6	37.80	6	37.89	37.80	0	25,181	0.00%
2022/08/16	3	38.33	0	0.00	38.15	3	25,172	0.01%
2022/08/15	4	38.30	4	38.24	38.35	0	25,256	0.00%
2022/08/12	40	38.33	14	38.50	38.55	26	25,469	0.10%
2022/08/11	18	41.28	4	41.10	40.70	14	25,508	0.05%
2022/08/10	20	41.09	15	41.02	40.80	5	25,922	0.02%
2022/08/09	1	40.70	2	40.48	40.60	-1	26,002	0.00%
2022/08/08	22	40.28	45	40.28	40.65	-23	26,063	-0.09%
2022/08/05	18	39.36	4	39.60	39.70	14	26,004	0.05%
2022/08/04	4	37.36	5	37.14	37.65	-1	26,130	0.00%
2022/08/03	3	38.47	4	38.08	37.55	-1	26,522	0.00%
2022/08/02	8	38.80	17	38.85	38.55	-9	26,859	-0.03%
2022/08/01	8	41.10	7	41.26	40.15	1	27,198	0.00%
2022/07/29	13	41.36	62	41.40	41.25	-49	27,731	-0.18%
2022/07/28	19.2	41.63	5	41.17	40.95	14.2	28,063	0.05%
2022/07/27	7.3	41.23	7	41.46	41.75	0.3	27,977	0.00%
2022/07/26	21.3	41.61	3	41.80	40.90	18.3	27,955	0.07%
2022/07/25	16.2	41.45	49.4	41.19	41.90	-33.2	27,958	-0.12%
2022/07/22	84	41.24	63	41.57	41.40	21	27,932	0.08%
2022/07/21	16	38.89	16	39.14	39.45	0	27,477	0.00%
2022/07/20	37	39.87	7	39.49	39.25	30	27,555	0.11%
2022/07/19	0	0.00	3	39.65	39.25	-3	27,686	-0.01%
2022/07/18	40	40.60	4	39.98	39.75	36	27,795	0.13%
2022/07/15	23.4	39.72	18	39.88	39.65	5.4	27,873	0.02%
2022/07/14	23	37.60	12	37.66	38.50	11	27,613	0.04%
2022/07/13	5	37.70	23	37.38	37.00	-18	27,698	-0.07%
2022/07/12	11	36.59	10	36.13	35.75	1	27,713	0.00%
2022/07/11	14	39.20	10	39.13	38.90	4	28,319	0.01%
2022/07/08	15	39.17	46	39.02	38.25	-31	28,886	-0.11%
2022/07/07	13	38.40	18	38.96	38.45	-5	28,772	-0.02%
2022/07/06	43	41.43	14	40.10	38.30	29	28,622	0.10%
2022/07/05	16	42.65	16	42.58	42.65	0	28,410	0.00%
2022/07/04	25	42.31	5	42.34	41.55	20	28,630	0.07%
2022/07/01	91	45.29	129	43.63	41.55	-38	28,876	-0.13%	大賣/
2022/06/30	9	43.96	6	43.80	44.45	3	28,385	0.01%
2022/06/29	48	44.17	53	43.79	45.15	-5	28,180	-0.02%
2022/06/28	138	45.15	80	44.93	43.80	58	27,813	0.21%	大買/
2022/06/27	171	45.57	212	45.21	47.50	-41	27,523	-0.15%	大買/大賣/
2022/06/24	21	43.25	5	43.28	43.20	16	27,001	0.06%
2022/06/23	30	42.38	36	42.55	42.50	-6	26,927	-0.02%
2022/06/22	112	44.51	97.5	42.97	42.50	14.5	26,708	0.05%	大買/
2022/06/21	14.5	43.58	46	44.35	45.15	-31.5	26,427	-0.12%
2022/06/20	47	42.65	41.3	42.54	41.90	5.7	26,433	0.02%
2022/06/17	17	41.39	17	41.73	42.75	0	26,534	0.00%
2022/06/16	208	43.62	183.1	43.82	41.95	24.9	26,242	0.10%	大買/大賣/
2022/06/15	36	45.64	57.5	44.84	43.35	-21.5	24,960	-0.09%
2022/06/14	28.3	43.19	31.3	43.88	44.55	-3	24,373	-0.01%
2022/06/13	35	43.25	23	43.67	43.80	12	24,070	0.05%
2022/06/10	31.6	43.47	24	43.78	44.30	7.6	23,935	0.03%
2022/06/09	7	42.45	4	42.54	42.30	3	23,759	0.01%
2022/06/08	8	42.28	2	42.40	42.25	6	23,866	0.03%
2022/06/07	11	42.75	4	42.33	42.25	7	23,873	0.03%
2022/06/06	22	42.58	12.1	42.39	42.00	10	23,704	0.04%
2022/06/02	32	45.52	44	45.40	45.10	-12	23,288	-0.05%
2022/06/01	47	45.95	52.1	45.87	45.20	-5.1	22,856	-0.02%
2022/05/31	175.5	45.38	181.1	45.31	45.90	-5.6	22,073	-0.03%	大買/大賣/
2022/05/30	88	42.31	57	43.46	44.65	31	20,252	0.15%
2022/05/27	42.5	40.41	109	40.59	40.60	-66.5	18,975	-0.35%	大賣/
2022/05/26	18	38.42	8.3	39.03	38.10	9.7	18,231	0.05%
2022/05/25	15	38.42	5.5	38.47	38.30	9.5	17,899	0.05%
2022/05/24	8	37.44	2	38.50	37.20	6	17,869	0.03%
2022/05/23	34	38.52	29	38.34	37.95	5	17,836	0.03%
2022/05/20	7	39.17	0.1	38.55	38.30	6.9	17,752	0.04%
2022/05/19	10	39.02	19	39.27	39.60	-9	17,467	-0.05%
2022/05/18	29.6	39.40	54	39.10	39.60	-24.4	17,232	-0.14%
2022/05/17	27.1	36.41	24	36.81	37.10	3.1	16,775	0.02%
2022/05/16	9	35.76	7	35.87	35.80	2	16,634	0.01%
2022/05/13	21	34.50	21	34.67	34.50	0	16,518	0.00%
2022/05/12	2.5	35.88	6	35.19	34.25	-3.5	16,453	-0.02%
2022/05/11	53	36.78	21.8	37.47	35.95	31.2	16,235	0.19%
2022/05/10	27	38.64	19	38.70	39.90	8	15,837	0.05%
2022/05/09	36	40.55	17	39.81	39.30	19	15,569	0.12%
2022/05/06	33.2	41.60	48	40.98	42.55	-14.8	15,181	-0.10%
2022/05/05	21.6	40.00	20	40.28	40.95	1.6	14,577	0.01%
2022/05/04	2	37.30	0	36.93	37.25	2	14,222	0.01%
2022/04/29	1	36.45	2	37.15	36.40	-1	14,281	-0.01%
2022/04/27	3	34.72	12	33.64	35.35	-9	14,299	-0.06%
2022/04/26	5	36.66	6.5	37.18	35.85	-1.5	14,545	-0.01%
2022/04/25	18	37.41	8.5	37.35	36.80	9.5	14,769	0.06%
2022/04/22	26	41.44	30	40.98	40.65	-4	14,575	-0.03%
2022/04/21	20	42.00	18.3	41.73	41.05	1.7	14,492	0.01%
2022/04/20	1	40.70	1	41.00	40.40	0	14,438	0.00%
2022/04/19	14	40.86	4.4	41.62	40.65	9.6	14,389	0.07%
2022/04/18	2	40.83	8	40.56	39.55	-6	14,253	-0.04%
2022/04/15	29.4	42.00	21	41.60	41.75	8.4	14,234	0.06%
2022/04/14	26	41.23	42	41.23	42.15	-16	13,650	-0.12%
2022/04/13	17	38.44	13	38.49	38.35	4	13,432	0.03%
2022/04/12	11	38.04	11	37.82	38.45	0	13,766	0.00%
2022/04/11	16	37.80	1	37.80	37.90	15	14,511	0.10%
2022/04/08	6.2	39.22	29	39.50	39.95	-22.8	14,942	-0.15%
2022/04/07	192.8	38.32	183.9	38.51	36.90	8.9	15,518	0.06%	大買/大賣/
2022/04/06	6	38.39	1	38.55	38.55	5	15,678	0.03%
2022/04/01	6.5	38.37	6	38.41	38.25	0.5	15,851	0.00%
2022/03/31	12	39.21	14	39.61	39.00	-2	15,778	-0.01%
2022/03/30	36	40.67	46	40.40	39.00	-10	15,747	-0.06%
2022/03/29	143	39.45	129	39.33	39.90	14	15,448	0.09%	大買/大賣/
2022/03/28	6	39.51	6	39.37	39.60	0	15,071	0.00%
2022/03/25	8.2	39.02	5	39.83	38.70	3.2	14,870	0.02%
2022/03/24	10.7	40.01	13	40.00	40.30	-2.3	14,532	-0.02%
2022/03/23	58.2	38.16	57	38.58	38.80	1.2	13,985	0.01%
2022/03/22	18.2	36.18	24	36.59	37.35	-5.9	13,265	-0.04%
2022/03/21	7	35.23	10.4	35.84	34.85	-3.4	12,854	-0.03%
2022/03/18	10.5	34.24	14.1	34.66	34.95	-3.6	12,771	-0.03%
2022/03/17	26	33.98	32	34.09	34.00	-6	12,717	-0.05%
2022/03/16	12	31.72	14	31.50	31.55	-2	12,589	-0.02%
2022/03/15	2	30.95	5	31.24	31.20	-3	12,704	-0.02%
2022/03/14	58.7	33.14	61	32.12	31.70	-2.3	13,172	-0.02%
2022/03/11	2.3	30.15	4	30.74	31.65	-1.7	13,993	-0.01%
2022/03/10	2	30.68	20	31.38	31.55	-18	13,943	-0.13%
2022/03/09	2	27.75	62	28.38	28.70	-60	14,216	-0.42%
2022/03/08	0	0.00	7	27.97	27.50	-7	15,242	-0.05%
2022/03/07	1	28.50	56	27.74	28.30	-55	15,400	-0.36%
2022/03/03	0	0.00	9	29.85	29.80	-9	15,470	-0.06%
2022/03/01	9	30.38	0	0.00	30.15	9	15,632	0.06%
2022/02/25	2	29.57	0	0.00	29.35	2	15,666	0.01%
2022/02/24	15	29.08	7	29.20	29.20	8	15,612	0.05%
2022/02/23	3	30.58	2	30.53	30.70	1	15,499	0.01%
2022/02/22	7	30.91	5	30.58	30.35	2	15,441	0.01%
2022/02/21	1	31.95	2	31.80	31.95	-1	15,362	-0.01%
2022/02/18	11	31.99	1	32.00	32.15	10	15,360	0.07%
2022/02/17	1	33.08	7	33.25	32.25	-6	15,310	-0.04%
2022/02/16	6	32.69	6	32.71	33.05	0	15,248	0.00%
2022/02/15	5	32.06	1	32.85	31.55	4	15,152	0.03%
2022/02/14	9	32.70	1	33.50	32.20	8	15,094	0.05%
2022/02/11	3	34.28	5	34.57	34.25	-2	15,024	-0.01%
2022/02/10	7	34.72	13	34.32	34.10	-6	14,967	-0.04%
2022/02/09	11	34.47	6	34.63	34.50	5	14,877	0.03%
2022/02/08	4	33.16	3	32.97	32.95	1	14,716	0.01%
2022/02/07	1	32.60	1	31.90	32.60	0	14,665	0.00%
2022/01/26	2	31.80	2	31.83	31.20	0	14,601	0.00%
2022/01/25	8	32.19	7	31.98	31.50	1	14,535	0.01%
2022/01/24	11	31.68	3	32.10	32.60	8	14,428	0.06%
2022/01/21	2	35.04	3	34.98	33.30	-1	14,272	-0.01%
2022/01/20	19	35.26	9	35.07	35.25	10	14,083	0.07%
2022/01/19	39	35.56	33	35.86	36.00	6	13,930	0.04%
2022/01/18	6	35.39	14	35.62	35.55	-8	13,612	-0.06%
2022/01/17	1	32.90	5	33.43	33.65	-4	13,392	-0.03%
2022/01/14	6	32.62	7	32.68	32.75	-1	13,637	-0.01%
2022/01/13	13	33.96	29	33.94	34.05	-16	13,601	-0.12%
2022/01/12	12	32.81	18	32.94	32.70	-6	13,317	-0.04%
2022/01/11	3	32.43	5	32.82	32.50	-2	13,222	-0.02%
2022/01/10	2	33.95	5	33.85	33.50	-3	13,053	-0.02%
2022/01/07	76.1	33.35	7	33.68	33.00	69.1	12,846	0.54%
2022/01/06	38	36.15	31	36.28	35.00	7	12,537	0.06%
2022/01/05	63.1	36.06	8	37.19	35.35	55.1	11,982	0.46%
2022/01/04	37	38.78	82	39.02	37.10	-45	11,500	-0.39%
2022/01/03	86	37.38	30	38.35	36.50	56	10,552	0.53%
2021/12/30	39	36.84	49	37.36	38.80	-10	9,811	-0.10%
2021/12/29	44	34.30	54	34.49	35.30	-10	8,802	-0.11%
2021/12/28	4	33.64	91	34.54	35.10	-87	8,188	-1.06%
2021/12/27	7	32.36	1	32.20	31.95	6	7,912	0.08%
2021/12/24	126	33.71	49	33.36	33.00	77	7,765	0.99%	大買/
2021/12/23	27	35.49	5	35.16	34.50	22	7,472	0.29%
2021/12/22	6	35.08	20	35.51	36.10	-14	7,053	-0.20%
2021/12/21	1	33.25	2	33.05	33.05	-1	6,820	-0.01%
2021/12/20	2	32.65	0	0.00	33.25	2	6,751	0.03%
2021/12/17	1	31.50	3	31.80	31.45	-2	6,639	-0.03%
2021/12/16	2	31.95	8	31.93	32.30	-6	6,551	-0.09%
2021/12/15	13	31.05	6.1	31.23	31.35	7	6,432	0.11%
2021/12/14	15	31.90	9	32.02	31.05	6	6,298	0.10%
2021/12/13	30	34.30	9	34.33	34.45	21	6,118	0.34%
2021/12/10	0	0.00	19	30.39	32.45	-19	5,893	-0.32%
2021/12/09	0	0.00	7	29.88	29.50	-7	5,702	-0.12%
2021/12/08	18	29.52	23	29.67	29.70	-5	5,502	-0.09%
2021/12/07	59	29.56	33	29.72	29.40	26	4,931	0.53%
2021/12/03	3	25.60	4	25.44	25.50	-1	3,550	-0.03%
2021/12/02	69	24.98	63	24.86	25.15	6	3,060	0.20%
2021/12/01	1	23.35	9	23.76	23.90	-8	1,989	-0.40%
2021/11/30	0	0.00	11.1	21.28	21.75	-11.1	1,796	-0.62%
2021/11/26	13	20.50	3	20.15	20.40	10	1,654	0.60%
2021/11/25	4	20.75	10	20.94	20.85	-6	1,596	-0.38%
2021/11/24	8	20.48	0	20.30	20.45	8	1,433	0.55%
2021/11/18	0	0.00	17	18.87	19.00	-17	1,303	-1.30%
2021/11/17	0	0.00	1	19.00	19.00	-1	1,294	-0.08%
2021/11/16	1	18.95	0	0.00	19.10	1	1,269	0.08%
2021/11/10	5	19.00	0	0.00	19.00	5	1,275	0.39%
2021/11/09	5	19.00	0	0.00	19.25	5	1,276	0.39%
2021/11/08	7	19.15	0	0.00	18.95	7	1,277	0.55%
2021/11/04	10	19.95	5	19.30	19.20	5	1,272	0.39%
2021/11/01	5	19.15	2	19.23	19.15	3	1,251	0.24%
2021/10/28	0	0.00	2	19.90	19.25	-2	1,230	-0.16%
2021/10/26	0	0.00	1	20.30	20.75	-1	1,163	-0.09%
2021/10/25	10	20.45	8	20.28	20.25	2	1,064	0.19%
2021/10/22	8	20.06	31	19.71	20.50	-23	872	-2.64%
2021/10/21	31	19.10	1	19.20	19.25	30	548	5.47%
2021/10/13	0	0.00	2	16.95	16.90	-2	523	-0.38%
2021/09/08	0	16.85	0	0.00	17.15	0	904	0.01%
2021/08/27	0	17.45	0	0.00	17.55	0	915	0.00%
2021/08/06	3	19.78	0	0.00	19.70	3	954	0.31%
2021/08/03	0.1	19.00	0	0.00	19.05	0.1	993	0.01%
2021/07/29	1	19.20	0	0.00	19.20	1	1,021	0.10%
2021/07/23	0	0.00	1	20.05	20.00	-1	1,135	-0.09%
2021/07/21	1	19.30	2	19.75	19.30	-1	1,167	-0.09%
2021/07/20	0.1	19.75	0	0.00	19.70	0.1	1,193	0.01%
2021/07/19	0	20.00	0	0.00	20.25	0	1,231	0.00%
2021/07/13	2	19.90	0	0.00	19.60	2	1,363	0.15%
2021/07/12	0	0.00	1	20.00	19.75	-1	1,386	-0.07%
2021/07/08	0	0.00	3	19.20	19.15	-3	1,509	-0.20%
2021/07/07	1	19.45	4	19.48	19.10	-3	1,637	-0.18%
2021/07/05	1	19.75	14	19.68	19.95	-13	1,739	-0.75%
2021/07/02	14	19.38	0.1	19.45	19.50	13.9	1,763	0.79%
2021/07/01	2	18.95	0	0.00	18.95	2	1,831	0.11%
2021/06/28	0.1	18.90	0	0.00	19.10	0.1	2,466	0.00%
2021/06/25	5	19.30	0	0.00	19.20	5	2,504	0.20%
2021/06/24	2	19.68	4	19.61	19.40	-2	2,559	-0.08%
2021/06/23	1	19.80	1	18.80	20.05	0	2,870	0.00%
2021/06/22	1	18.10	0	0.00	18.25	1	3,063	0.03%
2021/06/21	2	18.50	3	18.35	18.10	-1	3,129	-0.03%
2021/06/17	1	18.35	0	0.00	18.60	1	3,170	0.03%
2021/06/16	0	0.00	2	18.40	18.30	-2	3,196	-0.06%
2021/06/11	1	18.50	0	0.00	18.45	1	3,231	0.03%
2021/06/08	1	18.50	0	0.00	18.40	1	3,421	0.03%
2021/05/24	2	18.10	3	17.20	18.05	-1	3,781	-0.03%
2021/05/19	3	17.53	0	0.00	17.35	3	3,896	0.08%
2021/05/17	0	0.00	0	16.45	15.50	0	3,958	0.00%
2021/05/03	6	21.17	0	0.00	21.00	6	4,732	0.13%
2021/04/28	1	22.00	2	22.25	22.25	-1	4,876	-0.02%
2021/04/27	0	0.00	3	21.75	21.75	-3	4,935	-0.06%
2021/04/26	0	0.00	0	21.85	21.85	0	4,971	0.00%
2021/04/23	0	0.00	1	22.20	22.25	-1	5,010	-0.02%
2021/04/22	20	23.35	27	22.86	22.85	-7	5,296	-0.13%
2021/04/20	2	23.28	3	23.40	23.30	-1	5,433	-0.02%
2021/04/19	2	23.23	0	0.00	23.20	2	5,495	0.04%
2021/04/16	2	23.55	2	23.70	23.45	0	5,720	0.00%
2021/04/15	5	24.12	9	24.01	23.95	-4	5,763	-0.07%
2021/04/14	1	24.25	2	23.90	24.40	-1	5,961	-0.02%
2021/04/13	2	24.03	5	24.24	23.50	-3	5,943	-0.05%
2021/04/12	0	0.00	4	23.90	23.60	-4	5,877	-0.07%
2021/04/09	0	0.00	4	23.15	23.05	-4	6,034	-0.07%
2021/04/08	3	23.35	0	0.00	23.35	3	6,030	0.05%
2021/04/06	7	23.97	66	23.97	23.80	-59	6,018	-0.98%
2021/04/01	0	23.45	2	23.58	23.90	-2	6,199	-0.03%
2021/03/31	77	23.92	27	24.05	23.70	50	6,329	0.79%
2021/03/30	3	22.53	0	0.00	22.45	3	5,915	0.05%
2021/03/29	16	22.52	15	22.75	22.45	1	5,878	0.02%
2021/03/26	51	23.43	34	23.23	22.95	17	5,838	0.29%
2021/03/25	17	22.82	15	22.57	23.25	2	5,494	0.04%
2021/03/24	6	22.08	8	21.98	22.00	-2	5,218	-0.04%
2021/03/23	1	21.55	2	21.40	21.35	-1	5,163	-0.02%
2021/03/22	2	21.85	3	21.78	21.50	-1	5,169	-0.02%
2021/03/19	1	21.70	0	0.00	21.65	1	5,164	0.02%
2021/03/17	0	21.30	2	21.40	21.30	-2	5,185	-0.04%
2021/03/15	2	21.85	0	0.00	21.80	2	5,254	0.04%
2021/03/12	0	0.00	3	20.95	21.50	-3	5,288	-0.06%
2021/03/11	2	21.00	3	21.32	21.00	-1	5,291	-0.02%
2021/03/10	1	20.55	0	0.00	20.90	1	5,331	0.02%
2021/03/03	3	20.52	1	20.95	20.70	2	5,368	0.04%
2021/03/02	3	20.70	13	20.77	20.40	-10	5,382	-0.19%
2021/02/26	0	0.00	5	21.16	20.85	-5	5,348	-0.09%
2021/02/25	1	21.75	5	21.55	21.45	-4	5,306	-0.08%
2021/02/24	3	22.10	1	22.25	22.30	2	5,191	0.04%
2021/02/23	3	22.08	3	21.95	21.85	0	5,126	0.00%
2021/02/22	2	22.08	1	22.25	22.05	1	5,103	0.02%
2021/02/19	0	0.00	1	21.75	21.75	-1	5,047	-0.02%
2021/02/18	0	0.00	2	21.68	21.70	-2	5,018	-0.04%
2021/02/17	4	21.13	13	21.27	21.30	-9	5,001	-0.18%
2021/02/05	14	21.10	1	21.00	21.00	13	4,953	0.26%
2021/02/04	1	20.45	0	0.00	20.45	1	4,867	0.02%
2021/02/03	2	20.45	5	20.10	20.10	-3	4,851	-0.06%
2021/02/02	3	20.70	0	0.00	20.40	3	4,835	0.06%
2021/01/29	3	21.33	6	20.73	20.80	-3	4,760	-0.06%
2021/01/28	5	21.77	1	21.60	21.75	4	4,680	0.09%
2021/01/27	5	21.65	8	21.89	22.65	-3	4,578	-0.07%
2021/01/26	11	21.36	20.4	21.40	21.35	-9.4	4,279	-0.22%
2021/01/25	2	20.70	3	20.48	20.35	-1	3,997	-0.03%
2021/01/22	26	20.49	9.2	20.55	20.80	16.8	3,969	0.42%
2021/01/21	9	20.09	20.2	19.86	19.35	-11.2	3,815	-0.29%
2021/01/20	0	0.00	1	19.90	19.90	-1	3,766	-0.03%
2021/01/19	1	21.50	12	21.50	21.05	-11	3,680	-0.30%
2021/01/18	11	21.23	2.2	21.41	21.40	8.8	3,609	0.24%
2021/01/15	11	21.60	26	21.57	21.65	-15	3,525	-0.43%
2021/01/14	28	21.45	25	21.24	21.05	3	3,190	0.09%
2021/01/13	1	20.40	0	0.00	20.25	1	2,981	0.03%
2021/01/12	19	20.75	3	20.35	20.60	16	2,935	0.55%
2021/01/11	12	20.97	23	21.33	21.30	-11	2,847	-0.39%
2021/01/08	23	20.24	5	20.20	20.20	18	2,576	0.70%
2021/01/07	67	20.29	62	20.49	20.85	5	2,493	0.20%
2021/01/06	2	19.90	10	20.13	19.35	-8	2,232	-0.36%
2021/01/05	11	19.51	0	0.00	19.45	11	2,162	0.51%
2021/01/04	17	19.66	23	19.69	20.15	-6	2,099	-0.29%
2020/12/31	4	18.60	0	0.00	19.05	4	1,867	0.21%
2020/12/30	5	19.24	0	0.00	19.10	5	1,823	0.27%
2020/12/29	2	19.25	0	0.00	19.25	2	1,806	0.11%
2020/12/28	14	19.85	8	19.64	20.15	6	1,720	0.35%
2020/12/25	10	18.77	30	18.52	18.90	-20	1,421	-1.41%
2020/12/22	0	0.00	0.1	16.70	16.70	-0.1	1,175	-0.01%
2020/12/18	25	17.55	0	0.00	17.40	25	1,169	2.14%
2020/12/10	0	0.00	16	17.92	17.90	-16	1,151	-1.39%
2020/12/09	20	18.64	10	18.40	18.50	10	1,107	0.90%
2020/12/08	1	18.50	5	18.40	18.80	-4	1,076	-0.37%
2020/12/04	1	17.30	0	0.00	17.45	1	913	0.11%
2020/12/03	6	17.50	6	17.43	17.60	0	866	0.00%
2020/11/27	0	0.00	1	16.65	16.70	-1	988	-0.10%
2020/11/26	3	17.13	1	17.25	16.65	2	1,069	0.19%
2020/11/20	0	0.00	4	16.70	16.70	-4	1,187	-0.34%
2020/11/18	1	16.30	0	0.00	16.35	1	1,400	0.07%
2020/11/17	3	16.47	6	16.40	16.25	-3	1,464	-0.20%
2020/11/11	3	16.15	0	0.00	16.05	3	1,828	0.16%
2020/11/06	0	0.00	0.6	15.60	15.70	-0.6	1,930	-0.03%
2020/11/03	0	0.00	2	15.60	15.60	-2	1,943	-0.10%
2020/10/27	3	16.00	0	0.00	15.95	3	1,984	0.15%
2020/10/26	8	16.15	0	0.00	16.00	8	1,986	0.40%
2020/10/06	1	16.10	1	16.60	16.05	0	2,806	0.00%
2020/09/10	0	0.00	1	17.05	16.55	-1	2,826	-0.04%
2020/09/08	2	16.85	0	0.00	16.85	2	2,799	0.07%
2020/09/07	0	0.00	6	17.19	16.80	-6	2,782	-0.22%
2020/09/04	5	16.65	0	0.00	16.55	5	2,726	0.18%
2020/08/24	5	17.51	4	17.19	16.75	1	2,469	0.04%
2020/08/21	0.1	16.50	0	0.00	16.50	0.1	2,366	0.00%
2020/08/19	1	16.45	3	16.42	16.25	-2	2,268	-0.09%
2020/08/17	6	15.81	6	16.14	16.00	0	2,077	0.00%
2020/08/13	2	15.70	4	15.43	14.95	-2	1,903	-0.11%
2020/08/10	0	0.00	2	14.50	14.40	-2	1,796	-0.11%
2020/08/06	2	14.50	12	14.56	14.45	-10	1,791	-0.56%
2020/08/05	2	14.50	0	0.00	14.50	2	1,756	0.11%
2020/08/03	3	14.35	0	0.00	14.30	3	1,741	0.17%
2020/07/30	2	14.25	0	0.00	14.15	2	1,737	0.12%
2020/07/24	0	0.00	5	15.12	14.80	-5	1,719	-0.29%
2020/07/23	3	14.90	0	0.00	14.95	3	1,689	0.18%
2020/07/22	1	15.15	0	0.00	15.05	1	1,682	0.06%
2020/07/16	1	15.40	4	15.70	15.30	-3	1,541	-0.19%
2020/07/15	16	17.10	10	17.29	16.40	6	1,458	0.41%
2020/07/14	2	15.63	13	16.81	16.25	-11	1,268	-0.87%
2020/07/13	5	15.65	1	15.30	15.65	4	1,071	0.37%
2020/07/09	2	14.75	0	0.00	15.10	2	946	0.21%
2020/07/08	3	14.90	3	15.17	14.60	0	915	0.00%
2020/07/07	1	14.85	5	15.00	15.15	-4	849	-0.47%
2020/06/09	0	0.00	2	13.60	13.30	-2	722	-0.28%
2020/06/05	0	0.00	2	13.65	13.60	-2	719	-0.28%
2020/06/02	2	13.85	0	0.00	13.50	2	664	0.30%
2020/04/16	8	10.60	8	10.60	10.60	0	392	0.00%
2020/03/16	0	0.00	1	8.41	8.41	-1	305	-0.33%
2020/03/12	0	0.00	10	10.40	9.95	-10	284	-3.51%
2020/03/05	0	0.00	20	11.35	11.50	-20	271	-7.36%
2020/02/27	0	0.00	2	11.95	11.80	-2	267	-0.75%
2020/02/26	2	12.20	0	0.00	12.20	2	264	0.76%
2020/02/12	0	0.00	2	11.95	11.90	-2	198	-1.01%
2020/02/03	2	11.10	0	0.00	11.00	2	200	1.00%
2019/12/23	0	0.00	3	13.08	13.15	-3	349	-0.86%
2019/12/19	3	13.30	0	0.00	13.20	3	370	0.81%
2019/11/25	0	0.00	15	12.88	13.00	-15	628	-2.39%
2019/11/11	1	13.00	0	0.00	12.80	1	661	0.15%
2019/10/07	2	13.40	0	0.00	13.40	2	687	0.29%
2019/10/01	0	0.00	1	13.35	13.40	-1	692	-0.14%
2019/09/19	1	12.95	0	0.00	12.95	1	627	0.16%
2019/09/12	1	13.35	2	13.48	13.40	-1	639	-0.16%
2019/09/11	3	13.60	0	0.00	13.30	3	637	0.47%
2019/09/10	13	13.67	3	13.55	13.50	10	578	1.73%
2019/09/09	0	0.00	2	13.65	13.75	-2	505	-0.40%
2019/09/04	0	0.00	5	12.30	12.35	-5	443	-1.13%
2019/09/02	0	0.00	2	12.40	12.30	-2	443	-0.45%
2019/08/27	0	0.00	1	12.10	12.05	-1	430	-0.23%
2019/08/26	0	0.00	5	12.05	12.00	-5	433	-1.15%
2019/08/23	4	12.20	0	0.00	12.20	4	435	0.92%
2019/08/22	2	12.30	0	0.00	12.25	2	438	0.46%
2019/08/19	0	0.00	8	11.85	12.00	-8	423	-1.89%
2019/08/16	4	11.86	0	0.00	11.80	4	419	0.95%
2019/08/13	8	11.88	237	11.94	11.90	-229	420	-54.51%	大賣/鉅額交易
2019/08/12	1	12.20	0	0.00	12.25	1	422	0.24%
2019/07/29	0	0.00	2	13.70	13.30	-2	475	-0.42%
2019/07/24	10	13.95	0	0.00	13.95	10	531	1.88%
2019/07/23	56	14.01	0	0.00	13.85	56	538	10.41%
2019/07/22	110	13.54	0	0.00	14.15	110	533	20.63%	大買/鉅額交易
2019/07/17	0	0.00	8	12.91	13.40	-8	516	-1.55%
2019/07/16	10	13.12	10	13.20	13.15	0	497	0.00%
2019/07/15	0	0.00	2	12.10	12.20	-2	473	-0.42%
2019/07/12	0	0.00	2	12.20	12.10	-2	481	-0.42%
2019/07/11	0	0.00	2	12.05	12.05	-2	489	-0.41%
2019/06/25	2	12.00	0	0.00	11.95	2	802	0.25%
2019/06/24	0	0.00	1	11.90	12.10	-1	802	-0.12%
2019/06/10	1	11.70	0	0.00	11.75	1	905	0.11%
2019/06/04	1	12.00	0	0.00	11.90	1	1,052	0.10%
2019/05/31	1	12.40	0	0.00	12.40	1	1,138	0.09%
2019/05/23	0	0.00	10	11.45	11.45	-10	1,151	-0.87%
2019/05/22	2	11.93	0	0.00	11.80	2	1,150	0.17%
2019/05/21	2	11.68	0	0.00	11.95	2	1,153	0.17%
2019/05/17	9	11.83	0	0.00	11.35	9	1,151	0.78%
2019/05/16	8	11.89	92	12.00	11.85	-84	1,153	-7.28%
2019/05/15	5	12.33	0	0.00	12.35	5	1,157	0.43%
2019/05/14	91	12.48	3	12.20	12.25	88	1,146	7.68%
2019/05/13	1	12.10	0	0.00	12.20	1	1,143	0.09%
2019/05/10	1	12.45	0	0.00	11.90	1	1,167	0.09%
2019/05/09	0	0.00	4	12.54	12.45	-4	1,153	-0.35%
2019/05/07	1	13.10	0	0.00	13.05	1	1,139	0.09%
2019/05/06	2	13.28	0	0.00	13.10	2	1,141	0.18%
2019/05/02	0	0.00	1	13.00	13.45	-1	1,140	-0.09%
2019/04/15	11	15.40	0	0.00	15.40	11	1,140	0.96%
2019/04/12	19	15.40	0	0.00	15.40	19	1,140	1.67%
2019/04/11	10	15.67	0	0.00	15.55	10	1,142	0.88%
2019/04/09	3	15.40	0	0.00	15.30	3	1,127	0.27%
2019/04/08	11	15.26	0	0.00	15.10	11	1,110	0.99%
2019/04/03	5	15.20	0	0.00	15.20	5	1,103	0.45%
2019/04/02	9	15.10	0	0.00	14.95	9	1,100	0.82%
2019/03/21	0	0.00	1	18.05	18.25	-1	972	-0.10%
2019/03/19	4	18.15	1	18.15	18.15	3	975	0.31%
2019/03/18	1	18.25	0	0.00	18.15	1	952	0.10%
2019/03/11	1	18.00	0	0.00	18.00	1	1,002	0.10%
2019/03/08	0	0.00	7	17.31	18.10	-7	974	-0.72%
2019/03/07	7	17.50	0	0.00	17.40	7	912	0.77%
2019/03/06	2	17.30	0	0.00	17.45	2	918	0.22%
2019/02/26	5	17.00	0	0.00	17.00	5	1,063	0.47%
2019/02/22	0	0.00	1	16.95	16.95	-1	1,300	-0.08%
2019/01/30	4	17.55	0	0.00	17.55	4	1,376	0.29%
2019/01/22	24	18.38	0	0.00	18.00	24	1,419	1.69%
2019/01/10	2	18.03	3	17.97	17.75	-1	1,330	-0.08%
2019/01/09	1	18.05	0	0.00	18.15	1	1,315	0.08%
2019/01/07	0	0.00	3	17.38	17.45	-3	1,289	-0.23%
2018/12/25	3	18.00	0	0.00	18.05	3	1,302	0.23%
2018/12/24	1	18.00	8	18.00	18.55	-7	1,280	-0.55%
2018/12/22	0	0.00	1	17.60	17.60	-1	1,265	-0.08%
2018/12/21	10	17.50	1	17.60	17.60	9	1,265	0.71%
2018/12/18	2	18.10	0	0.00	18.20	2	1,237	0.16%
2018/12/14	0	0.00	1	17.20	17.30	-1	1,181	-0.08%
2018/12/04	10	19.15	0	0.00	18.90	10	1,131	0.88%
2018/11/29	0	0.00	2	18.80	18.70	-2	1,142	-0.18%
2018/11/26	2	18.45	0	0.00	18.30	2	1,145	0.17%
2018/11/23	31	18.87	90	18.83	19.15	-59	1,095	-5.39%
2018/11/22	60	18.85	1	18.60	19.15	59	954	6.18%
2018/11/21	1	18.55	1	18.20	18.70	0	838	0.00%
2018/11/20	1	17.85	0	0.00	18.10	1	728	0.14%
2018/10/25	0	0.00	1	14.70	14.60	-1	1,117	-0.09%
2018/09/18	0	0.00	1	17.30	17.30	-1	1,404	-0.07%
2018/09/10	1	17.20	0	0.00	16.80	1	1,536	0.07%
2018/09/05	5	18.55	0	0.00	18.30	5	1,457	0.34%
2018/08/08	8	20.36	8	19.94	19.90	0	1,440	0.00%
2018/08/06	1	20.10	0	0.00	19.95	1	1,334	0.07%
2018/08/03	0	0.00	4	19.80	19.90	-4	1,223	-0.33%
2018/08/02	5	18.90	5	18.75	18.35	0	1,092	0.00%
2018/07/23	0	0.00	2	17.70	17.65	-2	933	-0.21%
2018/07/11	2	17.85	0	0.00	17.05	2	909	0.22%
2018/04/25	0	0.00	4	17.70	17.75	-4	1,481	-0.27%
2018/03/15	0	0.00	1	20.05	20.15	-1	2,862	-0.03%
2018/03/09	0	0.00	5	19.52	19.60	-5	2,891	-0.17%
2018/03/07	2	19.65	0	0.00	19.40	2	2,907	0.07%
2018/03/05	2	19.60	0	0.00	19.55	2	2,897	0.07%
2018/03/02	0	0.00	1	20.10	20.10	-1	2,885	-0.03%
2018/03/01	5	20.77	5	20.48	20.50	0	2,877	0.00%
2018/02/27	21	20.65	6	20.88	20.55	15	2,837	0.53%
2018/02/26	0	0.00	16	21.29	21.10	-16	2,839	-0.56%
2018/02/23	1	20.75	20	20.70	20.75	-19	2,915	-0.65%
2018/02/22	11	20.43	20	20.75	20.45	-9	2,908	-0.31%
2018/02/21	1	20.00	0	0.00	20.10	1	2,868	0.03%
2018/02/12	0	0.00	8	19.31	19.20	-8	2,847	-0.28%
2018/02/08	0	0.00	32	19.56	19.60	-32	2,823	-1.13%
2018/02/07	56	20.38	4	19.90	19.35	52	2,792	1.86%
2018/02/06	45	19.88	41	19.85	19.80	4	2,691	0.15%
2018/02/01	0	0.00	2	19.00	19.00	-2	2,512	-0.08%
2018/01/31	4	19.40	3	18.97	19.00	1	2,509	0.04%
2018/01/29	0	0.00	1	19.60	19.55	-1	2,546	-0.04%
2018/01/24	0	0.00	1	19.90	19.80	-1	2,549	-0.04%
2018/01/17	1	20.15	0	0.00	19.90	1	2,538	0.04%
2018/01/15	0	0.00	2	20.05	19.90	-2	2,521	-0.08%
2018/01/11	5	19.90	6	19.82	19.85	-1	2,503	-0.04%
2018/01/10	4	19.60	5	19.55	19.60	-1	2,487	-0.04%
2018/01/09	3	20.50	2	20.35	20.15	1	2,460	0.04%
2018/01/08	0	0.00	2	20.70	20.25	-2	2,448	-0.08%
2018/01/05	0	0.00	4	20.88	20.75	-4	2,416	-0.17%
2018/01/03	4	21.20	5	20.87	21.00	-1	2,364	-0.04%
2018/01/02	0	0.00	5	20.67	20.70	-5	2,354	-0.21%