星通 (3025)-永豐金券商分點個股進出

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

星通

(3025)

可現股當沖

股價
65.9
漲跌
▼0.3
漲幅
-0.45%
成交量
744張
產業
上市通信網路類股
164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

星通 (3025)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/09	2	65.80	0	0.00	65.90	2	5,217	0.04%
2024/05/08	16	66.44	22.2	66.26	66.20	-6.2	5,274	-0.12%
2024/05/07	18.1	66.13	18.8	66.11	66.10	-0.7	5,325	-0.01%
2024/05/06	19.6	69.16	15.1	70.52	68.70	4.5	5,345	0.08%
2024/05/03	73.3	69.88	54.2	69.55	70.50	19	5,371	0.35%
2024/05/02	3.1	67.10	3	66.83	67.40	0.1	5,462	0.00%
2024/04/30	2.1	66.86	0.2	67.25	66.70	1.8	5,560	0.03%
2024/04/29	7.1	67.63	4	67.88	67.40	3.1	5,676	0.05%
2024/04/26	7	67.77	3	67.87	67.30	4	5,933	0.07%
2024/04/25	5	67.94	5	68.30	67.30	0	6,103	0.00%
2024/04/24	2	67.20	0	0.00	67.00	2	6,458	0.03%
2024/04/23	2.1	65.71	4.2	65.31	65.70	-2.1	6,813	-0.03%
2024/04/22	3.1	67.32	1.3	66.55	66.00	1.8	7,686	0.02%
2024/04/19	9.2	67.55	7.1	67.50	67.50	2.1	7,769	0.03%
2024/04/18	34.8	70.77	36.7	71.07	70.70	-1.9	8,157	-0.02%
2024/04/17	12	69.19	13.2	65.61	69.20	-1.1	8,518	-0.01%
2024/04/16	3.1	66.98	2	66.80	65.60	1.1	8,738	0.01%
2024/04/15	6.2	68.95	33.3	69.73	68.10	-27	9,466	-0.29%
2024/04/12	1.2	68.95	4.5	69.13	68.60	-3.3	9,583	-0.03%
2024/04/11	18.2	68.84	46.2	69.12	68.50	-28	9,596	-0.29%
2024/04/10	24	71.36	28.1	71.29	70.40	-4.1	9,570	-0.04%
2024/04/09	40.3	68.41	37	68.78	69.00	3.3	9,482	0.03%
2024/04/08	64.1	72.46	86.6	73.13	72.10	-22.6	9,406	-0.24%
2024/04/03	49.2	70.95	9	71.21	70.20	40.2	9,345	0.43%
2024/04/02	20	71.91	19.1	71.95	71.90	1	9,329	0.01%
2024/04/01	74.1	71.51	26	71.40	71.30	48.1	9,299	0.52%
2024/03/29	112.3	72.98	58.9	72.97	71.60	53.4	9,278	0.58%	大買/
2024/03/28	54.2	71.62	52.6	71.74	72.70	1.6	9,147	0.02%
2024/03/27	9.1	70.15	30.8	70.08	71.00	-21.7	9,094	-0.24%
2024/03/26	18	68.62	16.4	68.09	67.20	1.6	9,043	0.02%
2024/03/25	4.4	69.16	17.4	68.96	69.30	-13	9,019	-0.14%
2024/03/22	6	67.68	10.5	67.88	68.10	-4.5	9,008	-0.05%
2024/03/21	8.5	68.19	4.8	67.42	67.00	3.7	8,999	0.04%
2024/03/20	9.5	68.68	10.6	68.96	68.00	-1.1	9,012	-0.01%
2024/03/19	23.5	69.57	7.3	68.90	69.00	16.2	9,207	0.18%
2024/03/18	11.2	68.53	21.4	68.79	69.90	-10.2	9,252	-0.11%
2024/03/15	42.2	68.59	19.4	68.46	67.50	22.8	9,267	0.25%
2024/03/14	14	66.71	14	67.53	66.50	0	9,215	0.00%
2024/03/13	37.3	68.28	48	68.68	67.50	-10.7	9,280	-0.12%
2024/03/12	24.7	66.95	28.3	67.48	68.20	-3.6	9,223	-0.04%
2024/03/11	9.7	65.63	6.2	65.80	65.60	3.4	9,245	0.04%
2024/03/08	30.8	66.15	24.6	67.64	65.10	6.1	9,253	0.07%
2024/03/07	112.4	69.59	41.3	69.50	68.70	71.2	9,233	0.77%	大買/
2024/03/06	30.2	72.62	16.5	72.41	72.80	13.7	9,246	0.15%
2024/03/05	76.9	72.57	26.1	72.84	72.80	50.9	9,421	0.54%
2024/03/04	68.4	73.73	48.1	74.51	73.20	20.3	9,449	0.21%
2024/03/01	12.6	74.71	9.2	73.99	73.40	3.4	9,396	0.04%
2024/02/29	33.6	74.71	29.2	74.23	75.00	4.4	9,359	0.05%
2024/02/27	22.5	74.12	30	75.06	73.30	-7.4	9,436	-0.08%
2024/02/26	56	77.95	346.3	78.89	76.40	-290.3	9,330	-3.11%	大賣/鉅額交易
2024/02/23	168.9	80.78	155.7	81.04	77.00	13.2	9,123	0.14%	大買/大賣/
2024/02/22	440.8	75.76	210.2	76.38	80.30	230.5	8,563	2.69%	大買/大賣/鉅額交易
2024/02/21	85.4	69.75	110.1	70.26	73.00	-24.8	7,935	-0.31%	大賣/
2024/02/20	37	65.45	46.1	65.09	66.40	-9.1	7,587	-0.12%
2024/02/19	45.2	63.70	37.2	63.87	64.00	8	7,519	0.11%
2024/02/16	101	62.95	115.4	62.92	63.10	-14.4	7,467	-0.19%	大買/大賣/
2024/02/15	9.2	57.24	21.3	57.27	57.40	-12.1	7,379	-0.16%
2024/02/05	8.6	57.73	10.2	58.15	57.10	-1.7	7,407	-0.02%
2024/02/02	4.2	58.32	7.2	58.43	58.80	-2.9	7,414	-0.04%
2024/02/01	6.6	59.08	4.1	59.16	58.50	2.5	7,450	0.03%
2024/01/31	22.3	59.50	21.7	59.85	59.50	0.6	7,478	0.01%
2024/01/30	15.9	60.10	7.4	59.60	59.10	8.5	7,563	0.11%
2024/01/29	11.3	61.48	6.5	61.44	61.00	4.9	7,801	0.06%
2024/01/26	1.5	60.85	34.6	61.85	60.50	-33	8,210	-0.40%
2024/01/25	111.5	63.35	118.6	62.47	61.90	-7.1	8,513	-0.08%	大買/大賣/
2024/01/24	28.5	67.63	13.1	67.66	66.50	15.5	8,514	0.18%
2024/01/23	29.1	67.32	25.4	67.56	67.20	3.7	9,154	0.04%
2024/01/22	123.1	68.36	127.9	68.80	67.50	-4.9	9,326	-0.05%	大買/大賣/
2024/01/19	135.3	67.11	132.7	67.30	67.50	2.6	9,124	0.03%	大買/大賣/
2024/01/18	176.5	67.20	153.4	67.37	67.40	23.1	9,163	0.25%	大買/大賣/
2024/01/17	160.1	68.29	119	68.31	66.60	41.1	9,059	0.45%	大買/大賣/
2024/01/16	146.3	69.64	156.4	69.49	69.30	-10.1	9,172	-0.11%	大買/大賣/
2024/01/15	15	65.53	31.9	65.93	68.00	-16.9	8,488	-0.20%
2024/01/12	98.1	61.00	117	60.87	61.90	-18.9	8,429	-0.22%	大賣/
2024/01/11	126.9	59.27	62.2	59.52	59.00	64.8	8,034	0.81%	大買/
2024/01/10	69.1	57.69	70.1	57.66	57.70	-1	7,625	-0.01%
2024/01/09	171.8	58.75	158.3	58.37	58.50	13.5	7,398	0.18%	大買/大賣/
2024/01/08	37	57.11	23.3	57.17	57.20	13.7	6,694	0.21%
2024/01/04	0.5	47.56	0	0.00	47.30	0.5	6,555	0.01%
2024/01/03	1	48.25	6	48.21	48.15	-5	6,659	-0.08%
2024/01/02	2	49.55	1	49.05	48.90	1	6,811	0.01%
2023/12/29	1	49.15	2	49.13	49.10	-1	6,875	-0.01%
2023/12/28	0.2	48.30	0	0.00	48.35	0.2	6,896	0.00%
2023/12/27	2	49.20	2	48.80	48.70	0	6,912	0.00%
2023/12/26	4	49.25	0	0.00	48.90	4	6,944	0.06%
2023/12/25	5	48.65	13.8	49.18	48.65	-8.8	7,038	-0.13%
2023/12/22	1	49.95	7	49.80	49.10	-6	7,064	-0.08%
2023/12/21	6	50.77	5	50.14	50.00	1	7,119	0.01%
2023/12/20	10	50.77	12	50.93	51.10	-2	7,262	-0.03%
2023/12/19	8	50.22	3	50.43	50.70	5	7,355	0.07%
2023/12/18	4	51.55	11	51.11	50.90	-7	7,362	-0.10%
2023/12/15	24	50.55	22.6	50.50	50.50	1.4	7,388	0.02%
2023/12/14	86.5	54.33	102	54.36	52.00	-15.5	7,455	-0.21%	大賣/
2023/12/13	51	51.76	42.3	52.94	53.20	8.7	7,289	0.12%
2023/12/12	3	49.53	11.9	50.25	48.40	-8.9	7,310	-0.12%
2023/12/11	30.8	53.93	10	55.52	52.50	20.8	7,252	0.29%
2023/11/29	13	47.97	14.1	48.05	46.85	-1.1	7,228	-0.01%
2023/11/28	7	46.73	5	47.10	46.70	2	7,160	0.03%
2023/11/27	14	47.43	11	47.96	46.40	3	7,146	0.04%
2023/11/24	5	46.44	14.1	46.88	46.95	-9.1	7,093	-0.13%
2023/11/22	19	48.05	17	48.99	47.50	2	7,035	0.03%
2023/11/21	32.1	48.60	24.1	49.07	47.80	8	6,948	0.12%
2023/11/20	16	47.79	37.8	48.13	47.55	-21.8	6,772	-0.32%
2023/11/17	16	46.76	42	45.89	47.20	-26	6,734	-0.39%
2023/11/16	14	46.34	6	46.73	46.20	8	6,747	0.12%
2023/11/15	77.7	47.46	56.1	47.05	46.80	21.7	6,822	0.32%
2023/11/14	10	44.96	10	44.97	45.15	0	6,668	0.00%
2023/11/13	10	44.70	8	44.33	44.60	2	6,665	0.03%
2023/11/10	7	43.66	1	44.25	43.55	6	6,640	0.09%
2023/11/09	5	44.60	3	44.82	44.20	2	6,626	0.03%
2023/11/08	5	45.40	4	45.57	44.90	1	6,608	0.01%
2023/11/07	16	45.41	10.5	45.89	45.35	5.5	6,599	0.08%
2023/11/06	8	46.05	14.3	46.43	46.50	-6.3	6,546	-0.10%
2023/11/03	8.5	45.72	10	45.77	44.80	-1.5	6,501	-0.02%
2023/11/02	18	44.91	27.2	45.19	44.80	-9.2	6,556	-0.14%
2023/11/01	11	44.17	9	44.32	44.10	2	6,551	0.03%
2023/10/31	24.1	45.81	34	45.50	44.10	-9.9	6,556	-0.15%
2023/10/30	17	46.74	16	46.98	46.60	1	6,602	0.02%
2023/10/27	31	47.35	23	47.59	47.20	8	6,894	0.12%
2023/10/26	38.1	48.89	29.1	48.90	47.60	9	6,975	0.13%
2023/10/25	156.7	49.69	132.4	49.95	48.50	24.3	6,718	0.36%	大買/大賣/
2023/10/24	73	48.60	103.6	48.77	50.60	-30.6	6,311	-0.48%	大賣/
2023/10/23	53.1	47.09	52.1	46.77	46.00	0.9	6,006	0.02%
2023/10/20	288.5	48.27	275.5	48.18	46.95	13	5,896	0.22%	大買/大賣/
2023/10/19	64	46.56	65.4	46.86	48.05	-1.4	5,270	-0.03%
2023/10/18	10	43.94	7	44.28	43.70	3	5,060	0.06%
2023/10/17	32.1	45.87	38.9	46.63	45.30	-6.9	5,080	-0.13%
2023/10/16	66	47.45	61.1	47.41	47.25	4.9	4,968	0.10%
2023/10/13	88.9	46.74	83.7	47.00	47.00	5.2	4,932	0.10%
2023/10/12	21.2	44.55	51	44.51	45.95	-29.8	4,754	-0.63%
2023/10/11	13	42.22	7.3	43.06	41.80	5.7	4,808	0.12%
2023/10/06	6	42.63	4	42.71	42.40	2	5,166	0.04%
2023/10/05	0	0.00	7	42.82	42.40	-7	5,520	-0.13%
2023/10/04	3	41.42	3	41.57	41.70	0	6,420	0.00%
2023/10/03	11	42.80	9	43.28	42.20	2	7,380	0.03%
2023/10/02	5	42.51	11.2	42.69	42.20	-6.2	8,141	-0.08%
2023/09/28	4.5	42.68	3.9	42.67	42.15	0.6	8,291	0.01%
2023/09/27	62	43.87	47.6	43.12	42.60	14.4	8,504	0.17%
2023/09/26	31	44.23	59.3	44.40	44.25	-28.3	9,144	-0.31%
2023/09/25	11	43.06	26.1	43.36	43.50	-15.1	9,347	-0.16%
2023/09/22	16	41.57	18	41.80	41.55	-2	9,645	-0.02%
2023/09/21	8	40.68	3	40.67	40.55	5	10,034	0.05%
2023/09/20	5	41.90	7	42.12	41.60	-2	10,245	-0.02%
2023/09/19	62	43.78	60	43.41	42.85	2	10,336	0.02%
2023/09/18	12	43.25	3.1	43.46	42.80	8.9	10,341	0.09%
2023/09/15	6	42.56	12	42.66	43.00	-6	10,418	-0.06%
2023/09/14	20.3	43.25	77.1	42.91	43.95	-56.8	10,653	-0.53%
2023/09/13	106	42.15	65	42.11	42.20	41	10,630	0.39%	大買/
2023/09/12	6.1	41.17	8	40.91	40.05	-1.9	10,639	-0.02%
2023/09/11	7	42.21	4	42.45	40.85	3	10,794	0.03%
2023/09/08	36	41.47	40	41.97	42.35	-4	10,913	-0.04%
2023/09/07	18	41.21	7	40.99	40.60	11	10,887	0.10%
2023/09/06	30	41.52	35	41.83	42.70	-5	11,016	-0.05%
2023/09/05	8	40.34	2.1	40.26	40.05	5.9	11,109	0.05%
2023/09/04	5.1	39.88	3.1	39.85	39.75	2	11,300	0.02%
2023/09/01	4	40.81	7.4	40.81	40.30	-3.4	11,536	-0.03%
2023/08/31	5	40.56	0	40.55	40.55	5	11,784	0.04%
2023/08/30	3.1	40.65	5	40.85	40.35	-1.9	12,333	-0.02%
2023/08/29	3	40.67	3	41.05	40.15	0	12,476	0.00%
2023/08/28	4	40.96	6	41.02	40.80	-2	12,691	-0.02%
2023/08/25	1	42.55	0	42.60	42.55	1	13,101	0.01%
2023/08/24	3	43.58	5.5	43.19	42.50	-2.5	13,664	-0.02%
2023/08/23	7.5	44.37	2	44.85	43.25	5.5	14,050	0.04%
2023/08/22	33	43.83	9	43.88	43.95	24	14,574	0.16%
2023/08/21	14	43.61	11	43.25	43.80	3	14,705	0.02%
2023/08/18	6	41.23	3	41.70	41.10	3	14,743	0.02%
2023/08/17	2.1	40.66	6	41.19	41.50	-4	15,045	-0.03%
2023/08/16	6	39.68	5	40.01	40.35	1	15,583	0.01%
2023/08/15	3	40.03	5	40.08	40.10	-2	16,079	-0.01%
2023/08/14	12	39.41	1	39.35	39.10	11	16,205	0.07%
2023/08/11	1	40.75	19.5	40.98	40.00	-18.5	16,201	-0.11%
2023/08/10	7.6	40.58	5	40.81	40.65	2.6	16,208	0.02%
2023/08/09	4.1	41.83	15	41.45	41.60	-10.9	16,224	-0.07%
2023/08/08	26.2	42.99	21	43.47	42.20	5.2	16,216	0.03%
2023/08/07	13	45.23	36	44.61	45.80	-23	16,131	-0.14%
2023/08/04	10	44.27	10	44.74	45.20	0	16,157	0.00%
2023/08/02	38.1	44.61	31.7	46.57	44.10	6.4	16,175	0.04%
2023/08/01	76.2	48.75	74.4	48.91	47.60	1.8	16,130	0.01%
2023/07/31	42.2	46.56	26	46.67	47.65	16.2	15,817	0.10%
2023/07/28	22.1	43.51	6	43.63	43.70	16.1	15,652	0.10%
2023/07/27	6	44.48	9.4	44.41	44.65	-3.4	15,659	-0.02%
2023/07/26	7	43.85	9.2	43.89	43.60	-2.2	15,669	-0.01%
2023/07/25	3.2	45.26	5.3	45.53	45.10	-2.1	15,752	-0.01%
2023/07/24	5.5	45.38	4.1	45.40	45.20	1.4	15,721	0.01%
2023/07/21	8.4	46.13	11.2	46.00	46.00	-2.8	15,644	-0.02%
2023/07/20	6.5	47.67	8.8	47.84	47.70	-2.3	15,640	-0.01%
2023/07/19	18.7	47.97	17.1	47.63	47.60	1.6	15,599	0.01%
2023/07/18	51.7	49.03	43.8	50.00	48.50	8	15,586	0.05%
2023/07/17	51.8	52.21	22.4	52.45	51.00	29.3	15,457	0.19%
2023/07/14	59.5	51.74	153.1	51.09	51.10	-93.6	15,248	-0.61%	大賣/
2023/07/13	90.8	51.76	96.7	52.16	51.20	-5.9	15,427	-0.04%
2023/07/12	139.1	51.54	126.3	51.79	51.10	12.7	15,295	0.08%	大買/大賣/
2023/07/11	434.6	55.12	250	53.60	51.30	184.6	15,048	1.23%	大買/大賣/鉅額交易
2023/07/10	162.5	52.02	176.3	52.34	54.10	-13.8	14,255	-0.10%	大買/大賣/
2023/07/07	124.7	48.69	89.1	48.66	49.25	35.5	13,418	0.26%	大買/
2023/07/06	11.2	45.44	14.2	45.10	45.00	-3	12,783	-0.02%
2023/07/05	78.5	45.72	88.5	47.04	45.40	-10.1	13,043	-0.08%
2023/07/04	158.6	50.23	124.2	50.89	48.20	34.4	13,225	0.26%	大買/大賣/
2023/07/03	22	47.48	34.4	48.46	50.00	-12.3	12,766	-0.10%
2023/06/30	31.2	45.00	57	45.15	45.50	-25.8	12,464	-0.21%
2023/06/29	131.1	43.56	151	43.61	43.00	-19.9	12,182	-0.16%	大買/大賣/
2023/06/28	40.3	41.87	29.1	42.22	41.60	11.2	12,029	0.09%
2023/06/27	4.2	40.41	31	40.27	39.75	-26.8	12,254	-0.22%
2023/06/26	12	43.13	4.1	43.03	42.25	7.9	12,254	0.06%
2023/06/21	10.2	44.96	15.1	45.16	44.90	-4.9	12,301	-0.04%
2023/06/20	16	45.30	16.1	45.89	44.95	-0.1	12,249	0.00%
2023/06/19	20.2	44.90	11	44.95	44.20	9.2	11,953	0.08%
2023/06/16	8	43.86	14	43.87	43.60	-6	11,829	-0.05%
2023/06/15	13	44.67	27.1	44.45	44.10	-14.1	11,728	-0.12%
2023/06/14	11	44.17	20	44.16	42.80	-9	11,558	-0.08%
2023/06/13	1.1	43.30	24.3	42.79	43.00	-23.2	11,406	-0.20%
2023/06/12	14.3	42.77	37.9	42.22	41.95	-23.7	11,336	-0.21%
2023/06/09	47.1	45.24	70.1	45.24	45.00	-23	11,153	-0.21%
2023/06/08	46.4	44.56	46.1	45.15	44.30	0.4	10,955	0.00%
2023/06/07	68.6	44.43	82.2	44.25	44.50	-13.7	10,763	-0.13%
2023/06/06	106.2	44.37	94.1	43.78	43.45	12.1	10,521	0.12%	大買/
2023/06/05	116.1	46.36	122.5	45.84	44.95	-6.4	10,263	-0.06%	大買/大賣/
2023/06/02	30	43.37	33	43.77	43.25	-3	9,719	-0.03%
2023/06/01	90	43.58	91.3	43.18	43.35	-1.3	9,563	-0.01%
2023/05/31	98.1	43.68	94	44.56	42.60	4.1	9,336	0.04%
2023/05/30	111.8	43.75	261	44.14	43.55	-149.2	8,900	-1.68%	大買/大賣/鉅額交易
2023/05/29	259	44.02	111.1	43.23	44.65	147.9	8,311	1.78%	大買/大賣/鉅額交易
2023/05/26	124.1	39.34	105.3	39.18	40.60	18.8	7,892	0.24%	大買/大賣/
2023/05/25	36.1	36.28	39.3	36.78	36.95	-3.2	7,304	-0.04%
2023/05/24	20.4	36.42	18.3	36.34	36.35	2.1	7,109	0.03%
2023/05/23	89.3	37.64	66.6	37.56	37.35	22.7	6,978	0.33%
2023/05/22	92.3	36.47	87.1	36.92	37.00	5.2	6,692	0.08%
2023/05/19	203.3	35.14	117.2	35.87	35.95	86.1	6,129	1.41%	大買/大賣/
2023/05/18	15	32.15	29.4	32.09	32.80	-14.4	5,622	-0.26%
2023/05/17	6	30.26	0	0.00	30.00	6	5,498	0.11%
2023/05/16	3	30.08	3	30.13	30.00	0	5,470	0.00%
2023/05/15	7	29.70	1	30.05	29.55	6	5,425	0.11%
2023/05/12	57	28.68	4	29.20	29.45	53	5,366	0.99%
2023/05/11	0.2	27.60	10.5	27.69	27.80	-10.3	5,315	-0.19%
2023/05/10	52.1	27.80	10.1	27.93	28.40	42	5,295	0.79%
2023/05/09	10.2	29.02	4	29.00	29.00	6.2	5,207	0.12%
2023/05/08	7	32.34	9.1	32.15	32.20	-2.1	5,120	-0.04%
2023/05/05	10	31.52	6	31.46	31.20	4	5,027	0.08%
2023/05/04	18	31.35	20	31.78	31.90	-2	4,982	-0.04%
2023/05/03	9	31.40	6	31.08	31.00	3.1	4,916	0.06%
2023/05/02	16	32.34	8	32.30	32.00	8	4,863	0.16%
2023/04/28	14	31.74	432.1	30.79	32.70	-418	4,784	-8.74%	大賣/鉅額交易
2023/04/27	3	30.08	3	30.18	30.00	0	4,626	0.00%
2023/04/26	6.1	30.40	0	0.00	30.20	6.1	4,587	0.13%
2023/04/25	6.1	31.67	6	31.67	30.50	0.1	4,549	0.00%
2023/04/24	3	31.78	4	31.75	31.70	-1	4,466	-0.02%
2023/04/21	3	30.97	37	31.02	30.85	-34	4,420	-0.77%
2023/04/20	37.1	32.77	13.1	32.98	32.45	24	4,323	0.56%
2023/04/19	9.1	34.25	57	34.57	34.05	-47.9	4,215	-1.14%
2023/04/18	78.1	36.92	98.1	36.56	34.80	-20	4,127	-0.48%
2023/04/17	9	34.62	223.2	36.23	36.30	-214.2	3,699	-5.79%	大賣/鉅額交易
2023/04/14	8.2	32.98	68.2	33.02	33.00	-60	3,440	-1.74%
2023/04/13	19.7	34.16	8.1	34.36	34.15	11.6	3,308	0.35%
2023/04/12	46.1	34.22	31.2	34.21	34.10	14.9	3,179	0.47%
2023/04/11	31.3	34.02	63.1	34.04	33.90	-31.7	3,037	-1.04%
2023/04/10	52	33.63	140.3	34.33	33.80	-88.3	2,859	-3.09%	大賣/
2023/04/07	93.2	30.93	86.1	30.99	31.50	7.1	2,430	0.29%
2023/04/06	70.1	29.21	160.3	29.33	30.45	-90.1	2,014	-4.48%	大賣/
2023/03/31	25	26.68	20	26.93	27.70	5	1,729	0.29%
2023/03/30	14	27.10	9	27.21	27.30	5	1,676	0.30%
2023/03/29	71.1	27.91	65	28.17	27.90	6.1	1,598	0.38%
2023/03/28	638	28.45	206	28.30	28.20	432	1,355	31.87%	大買/大賣/鉅額交易
2023/03/27	61	26.65	3.3	28.01	28.25	57.7	903	6.39%
2023/03/24	12	25.73	16	26.25	25.70	-4	788	-0.51%
2023/03/23	4	24.13	18	23.88	24.55	-14	646	-2.17%
2023/03/22	5	23.39	5	23.57	23.30	0	601	0.00%
2023/03/21	0	0.00	2	23.10	23.25	-2	598	-0.33%
2023/03/20	0.3	22.67	3.4	23.34	23.15	-3.1	605	-0.51%
2023/03/17	0	22.53	1	22.40	22.40	-1	623	-0.16%
2023/03/16	0.1	21.71	0	0.00	21.40	0.1	695	0.01%
2023/03/15	1	22.70	0	0.00	22.40	1	736	0.14%
2023/03/14	1	22.55	2	22.68	22.45	-1	762	-0.13%
2023/03/13	3	22.12	0	0.00	22.80	3	790	0.38%
2023/03/10	3	22.75	4	22.75	22.75	-1	840	-0.12%
2023/03/09	0	23.20	0	0.00	22.85	0	900	0.00%
2023/03/08	0	23.50	6	23.58	23.25	-6	1,193	-0.50%
2023/03/07	1	23.15	1	23.15	23.05	0	1,466	0.00%
2023/03/06	85	22.65	3	22.60	22.50	82	1,487	5.51%
2023/03/03	4	22.39	0	0.00	22.40	4	1,498	0.27%
2023/03/02	4	22.10	0	0.00	22.20	4	1,509	0.27%
2023/03/01	0	21.50	0	0.00	22.00	0	1,527	0.00%
2023/02/24	10	21.50	0	0.00	21.35	10	1,560	0.64%
2023/02/23	10	21.80	0	0.00	21.65	10	1,642	0.61%
2023/02/22	5	21.65	3.2	21.47	21.70	1.8	1,699	0.11%
2023/02/21	3	22.18	0	0.00	21.95	3	1,733	0.17%
2023/02/20	2	22.00	2	22.78	22.45	0	1,726	0.00%
2023/02/17	0	0.00	1	21.20	21.20	-1	1,695	-0.06%
2023/02/16	1	20.95	7	21.10	21.00	-6	1,709	-0.35%
2023/02/15	22	21.29	2	21.00	20.80	20	1,723	1.16%
2023/02/13	0	0.00	0	20.35	20.60	0	1,744	0.00%
2023/02/09	0	20.68	0	0.00	20.55	0	1,766	0.00%
2023/02/06	1	20.40	0	0.00	20.65	1	1,772	0.06%
2023/02/02	0	20.85	0	0.00	20.70	0	1,783	0.00%
2023/01/12	0	20.05	0	0.00	20.00	0	1,847	0.00%
2023/01/04	4	21.05	4	20.63	21.00	0	2,038	0.00%
2023/01/03	2	20.20	2	20.40	20.45	0	2,095	0.00%
2022/12/27	0	22.00	0	0.00	20.45	0	2,957	0.00%
2022/12/23	0	0.00	2	20.20	20.60	-2	3,706	-0.05%
2022/12/22	1	20.35	0	0.00	20.10	1	3,756	0.03%
2022/12/20	5	21.00	12	20.20	19.90	-7	3,852	-0.18%
2022/12/16	2	21.13	1	21.20	21.05	1	3,850	0.03%
2022/12/14	0	0.00	1	21.55	21.60	-1	3,858	-0.03%
2022/12/13	0	0.00	3	21.22	21.20	-3	3,882	-0.08%
2022/12/12	0	0.00	0	21.60	21.25	0	3,937	0.00%
2022/12/09	4	21.70	0	0.00	21.20	4	4,044	0.10%
2022/12/08	2	21.05	4	21.30	21.60	-2	4,044	-0.05%
2022/12/07	7	22.41	1	22.15	22.15	6	3,967	0.15%
2022/12/06	1	24.35	0	0.00	24.60	1	3,914	0.03%
2022/12/02	7	24.71	0	0.00	24.60	7	3,853	0.18%
2022/12/01	3	24.87	4	24.90	24.80	-1	3,803	-0.03%
2022/11/30	36.2	25.97	56.1	25.83	25.15	-19.9	3,733	-0.53%
2022/11/29	98	25.42	83.1	25.74	25.60	14.9	3,432	0.43%
2022/11/28	2	23.13	3	23.18	23.95	-1	3,147	-0.03%
2022/11/25	4	22.96	3	22.95	22.35	1	3,128	0.03%
2022/11/24	0	22.90	0	0.00	23.25	0	3,111	0.00%
2022/11/23	3	22.98	1	23.15	22.85	2	3,092	0.06%
2022/11/22	0	23.40	2	23.45	23.35	-2	3,072	-0.07%
2022/11/21	14	23.35	45	23.39	23.95	-31	3,031	-1.02%
2022/11/18	2	22.50	9	22.36	22.80	-7	2,946	-0.24%
2022/11/17	13	22.49	8	22.14	22.35	5	2,885	0.17%
2022/11/16	42	20.92	1	20.95	20.90	41	2,843	1.44%
2022/11/15	0	21.00	1	20.45	20.70	-1	2,840	-0.04%
2022/11/14	2	20.80	204	20.67	20.85	-202	2,842	-7.11%	大賣/鉅額交易
2022/11/11	1	21.50	1	21.25	20.60	0	2,866	0.00%
2022/11/09	5	22.19	1	23.00	21.80	4	2,839	0.14%
2022/11/07	3	22.13	3	22.23	21.75	0	2,804	0.00%
2022/11/04	1	22.25	0	0.00	22.10	1	2,794	0.04%
2022/11/03	0	21.05	5.1	21.11	21.20	-5	2,789	-0.18%
2022/11/02	2	20.90	0	0.00	21.15	2	2,795	0.07%
2022/10/31	0	21.00	0.1	20.60	20.55	0	2,827	0.00%
2022/10/28	2	20.10	4	19.70	19.70	-2	2,825	-0.07%
2022/10/27	0	20.50	0	0.00	20.75	0	2,825	0.00%
2022/10/26	1	20.40	0	0.00	20.10	1	2,836	0.04%
2022/10/25	1	20.95	2	20.90	20.70	-1	2,859	-0.03%
2022/10/21	3	21.13	2	20.93	20.65	1	2,837	0.04%
2022/10/20	1	21.50	0.1	21.40	21.65	1	2,821	0.03%
2022/10/19	3	21.78	0	0.00	21.65	3	2,807	0.11%
2022/10/18	6	21.83	9	22.16	22.30	-3	2,789	-0.11%
2022/10/17	42	21.42	8	21.70	21.70	34	2,767	1.23%
2022/10/14	8	22.02	2	22.25	21.70	6	2,734	0.22%
2022/10/13	4.1	22.17	5	22.93	21.05	-0.9	2,698	-0.03%
2022/10/12	14	23.31	14	23.10	22.80	0	2,644	0.00%
2022/10/11	4	23.80	60	24.17	23.45	-56	2,598	-2.15%
2022/10/07	6.1	25.21	13	25.27	24.80	-6.9	2,530	-0.27%
2022/10/06	24	26.15	45.4	26.27	26.00	-21.4	2,434	-0.88%
2022/10/05	104.4	26.34	154	26.92	26.05	-49.6	2,307	-2.15%	大買/大賣/
2022/10/04	157	26.35	113.1	26.59	26.45	44	2,069	2.12%	大買/大賣/
2022/10/03	152	25.12	182	25.31	26.20	-30	1,689	-1.78%	大買/大賣/
2022/09/30	173	24.31	102.1	22.89	24.60	70.9	1,177	6.02%	大買/大賣/
2022/09/29	160	22.40	111	22.35	22.40	49	959	5.11%	大買/大賣/
2022/09/28	301	21.53	1	21.50	20.40	300	900	33.32%	大買/鉅額交易
2022/09/27	10	21.00	0	0.00	20.80	10	848	1.18%
2022/09/26	0	21.20	0	0.00	21.25	0	797	0.00%
2022/09/23	10	22.20	0	0.00	21.60	10	790	1.26%
2022/09/22	0	0.00	2	22.70	22.70	-2	774	-0.26%
2022/09/21	1	22.65	7	22.40	22.85	-6	763	-0.79%
2022/09/20	4	23.08	46	23.00	22.55	-42	743	-5.65%
2022/09/19	12	22.38	3	22.43	23.15	9	705	1.28%
2022/09/16	63	22.18	34.3	22.03	22.20	28.7	641	4.48%
2022/09/15	99	21.45	97	21.45	21.45	2	520	0.38%
2022/09/13	0	19.95	0	0.00	19.75	0	488	0.00%
2022/09/12	3	19.65	1	19.90	19.90	2	490	0.41%
2022/09/08	0	0.00	3	19.35	19.70	-3	488	-0.61%
2022/09/07	0	0.00	1	19.25	19.10	-1	491	-0.20%
2022/09/06	0	20.60	0	0.00	20.30	0	485	0.00%
2022/09/05	1	21.50	1	21.20	21.25	0	480	0.00%
2022/09/01	5	22.01	137	21.46	21.80	-132	469	-28.13%	大賣/鉅額交易
2022/08/29	0	21.00	2	20.50	20.85	-2	447	-0.45%
2022/08/25	0.2	21.30	0	0.00	21.50	0.2	438	0.04%
2022/08/18	0	0.00	2	21.43	21.45	-2	413	-0.48%
2022/08/11	0	0.00	1	20.10	20.05	-1	353	-0.28%
2022/08/10	0	0.00	3	20.27	20.45	-3	349	-0.86%
2022/08/09	2	19.95	0	0.00	19.75	2	339	0.60%
2022/08/08	2	19.25	2	20.41	19.95	0	332	-0.01%
2022/08/05	0	0.00	2	19.90	19.15	-2	299	-0.67%
2022/08/04	0	0.00	1	19.55	19.15	-1	291	-0.34%
2022/08/03	2	20.03	0	0.00	19.00	2	283	0.71%
2022/08/02	2	19.58	0	0.00	19.60	2	271	0.74%
2022/08/01	1	19.55	0	0.00	19.50	1	256	0.39%
2022/07/29	2	18.30	0	0.00	18.15	2	225	0.89%
2022/07/26	0	17.60	0	0.00	17.60	0	222	0.00%
2022/07/25	0	0.00	0	17.90	18.05	0	223	0.00%
2022/07/11	0	17.65	0	0.00	17.15	0	217	0.00%
2022/07/08	2	17.78	2	17.85	17.60	0	217	0.00%
2022/07/05	3	16.53	1	17.10	16.45	2	216	0.92%
2022/07/04	0	0.00	1	16.05	16.25	-1	219	-0.45%
2022/07/01	1	17.70	0	0.00	16.05	1	244	0.41%
2022/06/23	0	18.40	2	18.00	18.20	-2	347	-0.58%
2022/06/20	0	18.15	0	0.00	18.05	0	373	0.00%
2022/06/16	1	19.55	0	0.00	18.80	1	369	0.27%
2022/06/15	0	0.00	0	19.30	19.05	0	367	0.00%
2022/06/09	0.1	19.80	0	0.00	19.80	0.1	363	0.03%
2022/06/08	0	0.00	3	19.87	19.80	-3	364	-0.82%
2022/06/02	2	20.90	0	0.00	20.60	2	369	0.54%
2022/06/01	105	20.80	0	0.00	20.85	105	381	27.51%	大買/鉅額交易
2022/05/31	0	20.25	0	0.00	20.40	0	378	0.00%
2022/05/24	1	20.60	0	0.00	20.30	1	390	0.26%
2022/05/09	0	0.00	0	19.05	18.95	0	398	0.00%
2022/05/05	0	0.00	1	19.90	19.80	-1	397	-0.25%
2022/04/28	0	19.45	0	0.00	19.60	0	407	0.00%
2022/04/27	0	20.43	2	18.95	19.55	-2	407	-0.49%
2022/04/26	0	21.33	0	0.00	20.15	0	403	0.00%
2022/04/25	0	21.95	0	0.00	20.10	0	404	0.00%
2022/04/22	0	21.25	0	0.00	21.35	0	405	0.00%
2022/04/21	1	21.70	0.1	21.75	21.65	0.9	409	0.22%
2022/04/20	5	20.51	1	20.55	20.65	4	401	1.00%
2022/04/19	1	20.60	0	0.00	20.20	1	403	0.25%
2022/04/15	0	21.95	0	0.00	20.65	0	406	0.00%
2022/04/14	1	21.60	0	0.00	21.55	1	414	0.24%
2022/04/12	1	20.45	1	20.70	20.45	0	419	0.00%
2022/04/11	1	21.15	0	0.00	21.25	1	413	0.24%
2022/04/08	2	21.80	0	0.00	21.80	2	413	0.48%
2022/04/07	0	0.00	2	22.15	21.20	-2	411	-0.49%
2022/04/06	0	21.30	0	0.00	21.15	0	388	0.00%
2022/04/01	0	21.50	0	0.00	21.25	0	389	0.00%
2022/03/30	0	0.00	2	21.13	21.20	-2	388	-0.52%
2022/03/29	0	22.00	0	0.00	21.60	0	384	0.00%
2022/03/28	4	21.70	97	21.28	22.00	-93	379	-24.51%
2022/03/25	93	21.28	41	21.28	21.30	52	322	16.13%
2022/03/24	2	19.40	2	19.45	19.40	0	308	0.00%
2022/03/23	2	19.38	0	0.00	19.20	2	364	0.55%
2022/03/21	0	0.00	1	19.30	19.30	-1	380	-0.26%
2022/03/18	1	18.85	1	19.05	19.00	0	388	0.00%
2022/03/16	1	18.55	1	18.65	18.60	0	395	0.00%
2022/03/15	0	20.60	0	0.00	18.35	0	401	0.00%
2022/03/11	1	18.55	1	18.80	18.85	0	413	0.00%
2022/03/10	0	20.50	2	19.10	19.10	-2	416	-0.48%
2022/03/09	0	18.90	2	18.80	18.75	-2	420	-0.48%
2022/03/08	3	18.05	3	18.55	18.15	0	429	0.00%
2022/03/07	4	18.96	3	20.10	18.55	1	428	0.23%
2022/03/04	4	20.20	4	20.58	20.15	0	421	0.00%
2022/03/01	0	0.00	2	20.55	20.60	-2	451	-0.44%
2022/02/24	1	20.15	1	20.50	19.75	0	470	0.00%
2022/02/16	2	20.90	1	21.00	20.95	1	742	0.13%
2022/02/10	1	21.15	2	21.25	21.20	-1	935	-0.11%
2022/02/09	1	20.70	0	0.00	21.25	1	953	0.10%
2022/01/25	5	19.55	4	19.60	19.30	1	1,292	0.08%
2022/01/24	0	19.59	0	0.00	19.80	0	1,329	0.00%
2022/01/17	0	0.00	4	21.04	21.20	-4	1,548	-0.26%
2022/01/14	1	20.50	0	0.00	20.60	1	1,666	0.06%
2022/01/12	12	21.00	0	0.00	21.00	12	1,772	0.68%
2022/01/11	1	21.40	4	21.19	21.05	-3	1,767	-0.17%
2022/01/07	1	22.05	0	0.00	21.75	1	1,765	0.06%
2022/01/05	1.1	22.57	12	22.40	22.40	-10.9	1,753	-0.62%
2021/12/30	0.1	23.75	0	0.00	23.75	0.1	1,754	0.00%
2021/12/29	0	23.75	0	0.00	23.80	0	1,752	0.00%
2021/12/27	3	23.62	4	24.14	24.30	-1	1,763	-0.06%
2021/12/24	2	23.65	0	0.00	23.60	2	1,779	0.11%
2021/12/23	2.1	24.29	1	24.15	24.05	1.1	1,776	0.06%
2021/12/22	0	25.00	1	24.75	24.35	-1	1,787	-0.06%
2021/12/21	0	0.00	1	23.55	24.00	-1	1,801	-0.06%
2021/12/20	4	24.30	2	24.10	23.75	2	1,798	0.11%
2021/12/17	1	25.00	8.1	25.11	24.40	-7	1,790	-0.39%
2021/12/16	1	24.05	1.1	23.99	23.95	-0.1	1,739	0.00%
2021/12/15	0	0.00	0.1	23.35	23.60	-0.1	1,741	0.00%
2021/12/14	0.1	23.05	0	0.00	22.85	0.1	1,776	0.01%
2021/12/13	0.1	23.05	0	0.00	23.65	0.1	1,812	0.01%
2021/12/10	0	23.15	0	0.00	23.05	0	1,804	0.00%
2021/12/09	3	23.65	5	23.20	23.15	-2	1,802	-0.11%
2021/12/08	1	23.05	0	0.00	22.90	1	1,796	0.06%
2021/12/07	0	0.00	1	23.40	23.25	-1	1,790	-0.06%
2021/12/06	0	0.00	1	23.40	23.80	-1	1,787	-0.06%
2021/12/03	0	0.00	4.1	23.45	23.40	-4.1	1,788	-0.23%
2021/12/02	0.1	23.40	0	0.00	22.70	0.1	1,790	0.00%
2021/12/01	2	23.50	0	0.00	23.80	2	1,780	0.11%
2021/11/30	3	23.53	1	23.65	23.75	2	1,778	0.11%
2021/11/26	1	23.45	0	0.00	23.00	1	1,764	0.06%
2021/11/25	100	23.85	0	0.00	23.60	100	1,758	5.69%
2021/11/24	0	0.00	1	24.30	24.00	-1	1,747	-0.06%
2021/11/23	1	24.80	0	0.00	24.40	1	1,734	0.06%
2021/11/22	0	25.30	0	0.00	25.30	0	1,723	0.00%
2021/11/19	1	25.70	13	25.95	26.00	-12	1,717	-0.70%
2021/11/18	13	26.35	0	0.00	26.00	13	1,700	0.76%
2021/11/17	4	26.86	0	0.00	26.55	4	1,678	0.24%
2021/11/16	7	28.00	7	27.91	27.25	0	1,650	0.00%
2021/11/15	9	27.06	8.1	27.12	27.30	0.9	1,551	0.06%
2021/11/12	110	25.68	20	26.00	25.60	90	1,457	6.17%	大買/
2021/11/11	23	26.22	10	26.21	26.45	13	1,411	0.92%
2021/11/10	5	25.48	0	0.00	25.35	5	1,310	0.38%
2021/11/09	2	25.15	0	0.00	25.05	2	1,292	0.15%
2021/11/05	3	25.27	8	24.84	25.45	-5	1,271	-0.39%
2021/11/04	3	25.42	3	25.68	25.15	0	1,193	0.00%
2021/11/03	0	0.00	0.1	25.05	25.00	-0.1	1,185	-0.01%
2021/11/02	4	26.03	14	25.88	25.50	-10	1,204	-0.83%
2021/11/01	16	24.47	1	24.45	24.80	15	1,015	1.48%
2021/10/28	1	23.55	3.1	24.32	23.10	-2.1	961	-0.22%
2021/10/27	0	0.00	11	23.11	22.95	-11	919	-1.20%
2021/10/26	31.1	24.96	25	25.02	23.50	6.1	902	0.67%
2021/10/22	5	23.63	4.6	23.49	23.80	0.4	785	0.06%
2021/10/21	1.2	23.35	45	23.40	24.00	-43.8	670	-6.54%
2021/10/20	36	21.83	4	21.38	21.85	32	607	5.26%
2021/10/14	6	19.60	0	0.00	19.60	6	599	1.00%
2021/10/13	1	19.35	0	0.00	19.35	1	605	0.17%
2021/10/12	1	20.00	0	0.00	20.00	1	609	0.16%
2021/10/08	0	0.00	1	20.85	20.70	-1	607	-0.16%
2021/10/07	0	0.00	10	20.40	20.30	-10	613	-1.63%
2021/10/04	0	0.00	4	19.74	19.15	-4	641	-0.62%
2021/10/01	2	21.60	0	0.00	20.65	2	637	0.31%
2021/09/30	2	20.85	0	0.00	20.80	2	623	0.32%
2021/09/24	0	0.00	0.1	19.20	19.20	-0.1	663	-0.01%
2021/09/23	0.1	18.85	4	18.88	18.80	-3.9	672	-0.59%
2021/09/17	11	20.74	6	20.10	20.30	5	676	0.74%
2021/09/16	2	20.80	2.1	20.80	20.80	-0.1	660	-0.02%
2021/09/15	0.1	19.00	0	0.00	18.95	0.1	683	0.01%
2021/08/30	37	20.25	0	0.00	20.25	37	771	4.79%
2021/08/23	0.1	19.90	0	0.00	19.80	0.1	837	0.01%
2021/08/17	0	0.00	1	19.60	19.20	-1	856	-0.12%
2021/08/13	2	20.15	2	20.35	20.45	0	872	0.00%
2021/08/06	20	22.33	1	22.45	22.25	19	932	2.04%
2021/08/03	0	0.00	1	21.95	21.85	-1	992	-0.10%
2021/07/23	0	0.00	0	22.90	23.10	0	1,123	0.00%
2021/07/21	1	22.20	0	24.20	22.25	1	1,144	0.08%
2021/07/19	2	23.80	2	24.10	23.75	0	1,179	0.00%
2021/07/13	0	23.75	0	0.00	23.60	0	1,297	0.00%
2021/07/12	0	23.93	0	0.00	23.75	0	1,304	0.00%
2021/07/08	0	0.00	1	24.10	24.25	-1	1,417	-0.07%
2021/07/06	1	24.10	0	0.00	24.05	1	1,608	0.07%
2021/07/05	1	25.00	0	0.00	25.15	1	1,658	0.06%
2021/07/01	6	24.77	1	25.70	24.20	5	1,757	0.28%
2021/06/30	0	0.00	1	24.60	24.60	-1	1,771	-0.06%
2021/06/29	46	24.20	0	0.00	24.20	46	1,803	2.55%
2021/06/25	1	25.40	0	0.00	25.45	1	1,970	0.05%
2021/06/24	1	25.40	1	25.85	25.30	0	1,988	0.00%
2021/06/23	1	24.40	0	0.00	25.00	1	1,965	0.05%
2021/06/16	1	24.00	3	24.20	23.80	-2	2,767	-0.07%
2021/06/15	1	24.05	1	24.25	24.15	0	2,882	0.00%
2021/06/10	0	0.00	2	24.60	24.60	-2	3,006	-0.07%
2021/06/09	0	24.30	0	25.30	24.45	0	3,091	0.00%
2021/06/07	2	25.39	0	0.00	24.40	2	3,498	0.06%
2021/06/04	1	25.00	1	25.25	24.80	0	3,729	0.00%
2021/06/03	0	0.00	1	25.60	25.60	-1	3,981	-0.03%
2021/06/02	2.1	25.70	1	25.50	25.50	1.1	4,395	0.02%
2021/05/31	0	0.00	0	27.00	26.00	0	4,587	0.00%
2021/05/27	0	25.60	0	0.00	25.60	0	4,670	0.00%
2021/05/26	0	25.60	0	0.00	25.60	0	4,741	0.00%
2021/05/25	0	25.95	0	28.60	25.90	0	4,748	0.00%
2021/05/21	2	25.00	2	24.85	25.00	0	4,753	0.00%
2021/05/18	0	0.00	1.2	24.20	24.20	-1.2	4,790	-0.03%
2021/05/17	4	22.03	0	0.00	22.00	4	4,796	0.08%
2021/05/14	0	24.90	0	0.00	24.00	0	4,785	0.00%
2021/05/13	0.2	22.65	0	0.00	23.45	0.2	4,777	0.00%
2021/05/12	2.2	25.04	1	26.15	25.15	1.2	4,747	0.03%
2021/05/11	1	27.70	0	0.00	27.00	1	4,721	0.02%
2021/05/06	0	0.00	0.1	29.20	28.50	-0.1	4,707	0.00%
2021/05/05	0	0.00	0.1	29.55	28.80	-0.1	4,702	0.00%
2021/05/04	0	0.00	10.3	28.22	28.60	-10.3	4,700	-0.22%
2021/05/03	0	0.00	1	30.55	29.70	-1	4,684	-0.02%
2021/04/29	5	33.50	25	33.07	32.90	-20	4,672	-0.43%
2021/04/28	0	0.00	1	33.55	33.70	-1	4,683	-0.02%
2021/04/26	0.1	34.39	0	0.00	34.50	0.1	4,726	0.00%
2021/04/23	0	33.15	4	34.45	34.30	-4	4,723	-0.08%
2021/04/22	203	33.47	0	0.00	32.90	203	4,740	4.28%	大買/鉅額交易
2021/04/21	1	35.85	0	0.00	35.75	1	4,781	0.02%
2021/04/20	7	35.86	0	35.75	35.70	7	4,824	0.15%
2021/04/19	1	35.55	10	36.65	35.55	-9	4,828	-0.19%
2021/04/16	2	36.93	5	37.50	36.75	-3	4,808	-0.06%
2021/04/15	0	0.00	5	36.76	37.05	-5	4,824	-0.10%
2021/04/14	1	36.20	0	0.00	35.65	1	4,844	0.02%
2021/04/13	9	37.61	14	38.13	36.90	-5	4,817	-0.10%
2021/04/12	1	34.15	3	36.67	36.40	-2	4,750	-0.04%
2021/04/09	9.2	35.18	0	0.00	34.85	9.2	4,692	0.20%
2021/04/08	26	36.52	0	0.00	36.20	26	4,658	0.56%
2021/04/07	10	36.61	5	36.20	36.20	5	4,654	0.11%
2021/04/06	6	38.85	9	37.95	37.50	-3	4,608	-0.07%
2021/04/01	10	39.30	12	38.90	38.85	-2	4,610	-0.04%
2021/03/31	0	0.00	12	39.00	39.20	-12	4,601	-0.26%
2021/03/30	24	38.83	9	38.89	38.80	15	4,562	0.33%
2021/03/29	10	37.77	0	0.00	37.30	10	4,467	0.22%
2021/03/26	5	37.36	90	37.59	37.80	-85	4,486	-1.89%
2021/03/25	7.1	37.89	1	38.20	37.35	6.1	4,503	0.14%
2021/03/24	1	38.05	11.1	39.31	38.00	-10.1	4,556	-0.22%
2021/03/23	25	37.39	45	37.26	37.10	-20	4,477	-0.45%
2021/03/22	47	39.10	12	38.86	38.60	35	4,409	0.79%
2021/03/19	11	37.00	6.6	37.64	38.35	4.4	4,180	0.11%
2021/03/18	2	32.38	22	32.30	34.90	-20	3,929	-0.51%
2021/03/17	0	0.00	84	32.13	31.75	-84	3,865	-2.17%
2021/03/16	14	32.99	105	32.93	32.75	-91	3,847	-2.37%	大賣/
2021/03/15	25	33.07	5	32.73	33.00	20	3,853	0.52%
2021/03/12	39	32.07	112	31.95	32.90	-73	3,821	-1.91%	大賣/
2021/03/11	93	33.90	25.3	32.43	32.10	67.7	3,690	1.84%
2021/03/10	17	32.52	21	32.87	33.50	-4	3,470	-0.12%
2021/03/09	31	31.43	36.2	31.61	32.10	-5.2	3,266	-0.16%
2021/03/08	45	30.20	29	30.65	30.85	16	3,155	0.51%
2021/03/05	23	28.16	23	29.15	29.90	0	2,882	0.00%
2021/03/04	11	27.45	20	27.65	27.20	-9	2,802	-0.32%
2021/03/03	0	0.00	20	27.11	26.95	-20	2,872	-0.70%
2021/03/02	10	29.20	10	28.15	28.15	0	2,922	0.00%
2021/02/26	3	28.60	3	28.35	28.35	0	2,961	0.00%
2021/02/23	0	0.00	0	33.00	29.35	0	3,031	0.00%
2021/02/22	3	30.00	3	30.00	30.00	0	3,046	0.00%
2021/02/19	1	30.25	1	29.65	29.90	0	3,024	0.00%
2021/02/18	0	0.00	32	30.05	29.50	-32	3,006	-1.06%
2021/02/17	0	0.00	2	28.50	28.65	-2	2,984	-0.07%
2021/02/05	0	28.75	0	0.00	28.75	0	2,959	0.00%
2021/02/04	4	29.70	0	0.00	29.70	4	2,941	0.14%
2021/02/03	10	30.50	10	29.30	29.30	0	2,922	0.00%
2021/02/01	1	29.80	0.8	30.76	29.50	0.2	2,885	0.01%
2021/01/28	1.2	31.04	14	31.00	30.50	-12.8	2,839	-0.45%
2021/01/27	11	32.23	14	32.10	31.95	-3	2,824	-0.11%
2021/01/25	0.4	32.50	1	33.30	33.00	-0.6	2,785	-0.02%
2021/01/22	5	33.50	5	33.05	33.05	0	2,765	0.00%
2021/01/21	7.2	33.91	2	33.65	33.65	5.2	2,741	0.19%
2021/01/20	12	35.40	18	33.96	33.50	-6	2,710	-0.22%
2021/01/19	1	36.00	2.1	35.70	35.65	-1.1	2,663	-0.04%
2021/01/18	7.1	37.24	5	37.00	37.00	2.1	2,626	0.08%
2021/01/15	11	39.77	10	38.10	38.10	1	2,600	0.04%
2021/01/14	19	39.78	7.1	40.24	39.95	11.9	2,557	0.47%
2021/01/13	2	37.65	25	37.07	38.85	-23	2,458	-0.94%
2021/01/12	0.1	35.35	0	0.00	35.35	0.1	2,382	0.00%
2021/01/07	0	0.00	0.1	41.25	39.30	-0.1	2,282	0.00%
2021/01/06	3	37.13	70	37.86	37.50	-67	2,221	-3.02%
2021/01/05	0.1	39.25	0	0.00	39.25	0.1	2,160	0.00%
2021/01/04	2	41.80	0	0.00	41.30	2	2,109	0.09%
2020/12/30	1	41.95	1	42.50	42.00	0	2,036	0.00%
2020/12/29	1	40.55	0	0.00	40.55	1	1,989	0.05%
2020/12/28	0	0.00	1	41.90	41.90	-1	1,952	-0.05%
2020/12/24	1	41.25	20	40.65	40.65	-19	1,861	-1.02%
2020/12/23	0	0.00	21	41.24	40.65	-21	1,836	-1.14%
2020/12/22	1	42.60	51	42.27	40.50	-50	1,805	-2.77%
2020/12/18	61	45.61	56	44.38	42.75	5	1,681	0.30%
2020/12/17	13	41.53	43	41.83	41.50	-30	1,566	-1.91%
2020/12/16	0	0.00	78.1	42.01	43.65	-78.1	1,515	-5.15%
2020/12/15	0.1	40.80	10	42.70	40.80	-9.9	1,472	-0.67%
2020/12/14	15	41.33	46	42.61	43.30	-31	1,429	-2.17%
2020/12/11	0	40.17	29	40.00	40.00	-29	1,394	-2.08%
2020/12/10	0	0.00	2	42.53	44.10	-2	1,335	-0.15%
2020/12/09	0	0.00	1.2	41.87	43.25	-1.2	1,270	-0.10%
2020/12/08	1	37.80	0.2	39.15	39.35	0.8	1,206	0.07%
2020/12/07	23	34.01	0.2	35.90	35.95	22.8	1,147	1.99%
2020/12/04	0	0.00	1	34.30	32.70	-1	1,100	-0.09%
2020/12/03	0	0.00	79	34.00	33.55	-79	1,080	-7.31%
2020/12/02	21	35.11	30	35.00	35.15	-9	1,044	-0.86%
2020/12/01	126	34.07	11.2	34.23	35.25	114.8	893	12.85%	大買/鉅額交易
2020/11/30	10	30.77	9.2	31.22	32.05	0.8	745	0.11%
2020/11/27	16	29.60	50.2	29.21	29.15	-34.2	636	-5.37%
2020/11/26	44	28.10	4	27.89	28.00	40	513	7.80%
2020/11/25	16	25.29	0	0.00	27.70	16	405	3.95%
2020/11/24	42	25.55	0	0.00	25.20	42	321	13.06%
2020/11/23	116	26.93	6.2	27.34	26.20	109.8	287	38.17%	大買/鉅額交易
2020/10/27	1	18.50	0	0.00	18.50	1	83	1.19%
2020/10/22	1	18.60	0	0.00	18.60	1	85	1.17%
2020/10/19	1	19.20	0	0.00	19.20	1	87	1.15%
2020/10/16	1	19.05	0	0.00	19.05	1	83	1.20%
2020/10/08	1	20.00	0	0.00	20.00	1	89	1.11%
2020/09/29	1	19.50	0	0.00	19.50	1	129	0.77%
2020/09/21	1	20.85	0	0.00	20.85	1	148	0.67%
2020/09/08	0	0.00	1	19.45	19.85	-1	141	-0.71%
2020/09/02	0	0.00	1	18.90	18.95	-1	140	-0.71%
2020/08/28	0	0.00	1	18.65	18.60	-1	144	-0.69%
2020/08/25	0	0.00	1	18.65	18.60	-1	147	-0.68%
2020/07/24	1	20.20	0	0.00	20.30	1	131	0.76%
2020/07/23	1	20.55	0	0.00	20.70	1	132	0.75%
2020/07/15	1	21.05	0	0.00	21.00	1	133	0.75%
2020/07/07	1	21.30	3	21.55	21.70	-2	104	-1.92%
2020/07/06	0	0.00	2	19.75	19.75	-2	92	-2.17%
2020/05/14	2	19.93	1	20.00	19.45	1	129	0.77%
2020/05/12	1	19.10	0	0.00	19.35	1	126	0.79%
2020/04/24	0	19.70	0	0.00	19.80	0	139	0.00%
2020/04/23	1	19.50	0	0.00	19.55	1	141	0.71%
2020/04/21	1	19.75	0	0.00	19.60	1	141	0.71%
2020/04/14	1	20.25	0	0.00	20.15	1	147	0.68%
2020/04/13	0	0.00	1	20.50	20.15	-1	150	-0.66%
2020/04/10	0	0.00	1	18.35	19.35	-1	144	-0.69%
2020/04/08	1	17.35	0	0.00	17.30	1	143	0.69%
2020/04/01	0	0.00	4	16.25	16.40	-4	147	-2.71%
2020/03/25	1	14.00	0	0.00	13.80	1	160	0.62%
2020/01/14	0	0.00	1	21.75	21.80	-1	149	-0.67%
2020/01/07	0	0.00	2	23.20	22.15	-2	142	-1.41%
2020/01/06	0	0.00	1	22.85	22.90	-1	139	-0.72%
2019/12/31	2	22.75	0	0.00	22.80	2	142	1.40%
2019/12/27	7	22.65	2	22.65	22.60	5	136	3.66%
2019/12/26	0	0.00	9	22.49	22.55	-9	135	-6.65%
2019/12/25	0	0.00	9	22.67	22.35	-9	133	-6.74%
2019/12/24	15	22.22	4	22.16	22.25	11	127	8.64%
2019/12/23	0	0.00	20	22.07	22.10	-20	123	-16.13%
2019/12/20	0	0.00	9	22.00	22.00	-9	123	-7.30%
2019/12/19	0	0.00	27	21.96	22.10	-27	120	-22.36%
2019/12/18	1	21.75	13	21.75	21.75	-12	117	-10.25%
2019/11/11	0	0.00	18	19.19	19.10	-18	190	-9.44%
2019/11/08	0	0.00	27	20.03	19.85	-27	190	-14.20%
2019/11/07	1	20.00	0	0.00	20.25	1	185	0.54%
2019/10/16	1	20.85	0	0.00	21.15	1	298	0.33%
2019/10/07	0	0.00	5	21.40	21.40	-5	315	-1.59%
2019/09/09	1	22.00	0	0.00	21.50	1	359	0.28%
2019/08/27	0	0.00	5	22.68	22.35	-5	332	-1.51%
2019/08/22	1	23.00	7	23.48	23.25	-6	323	-1.85%
2019/08/20	41	22.04	0	0.00	22.00	41	307	13.33%
2019/08/19	10	22.00	0	0.00	21.90	10	307	3.26%
2019/08/08	0	0.00	1	22.05	21.75	-1	313	-0.32%
2019/08/05	0	0.00	32	23.20	22.75	-32	338	-9.46%
2019/08/02	1	24.20	0	0.00	23.50	1	349	0.29%
2019/08/01	0	0.00	8	24.77	24.60	-8	345	-2.32%
2019/07/31	55	25.06	0	0.00	24.95	55	343	16.02%
2019/07/30	3	25.20	43	25.07	24.60	-40	338	-11.83%
2019/07/29	3	26.15	10	26.13	25.85	-7	335	-2.09%
2019/07/26	70	25.57	26	25.74	25.50	44	316	13.90%
2019/07/24	0	0.00	10	23.89	24.00	-10	275	-3.63%
2019/07/23	0	0.00	10	23.75	23.75	-10	285	-3.51%
2019/07/22	0	0.00	2	23.95	23.75	-2	289	-0.69%
2019/07/19	0	0.00	1	23.05	23.20	-1	290	-0.34%
2019/07/18	1	23.00	3	23.40	22.85	-2	293	-0.68%
2019/07/17	3	24.20	21	24.01	23.40	-18	294	-6.11%
2019/07/16	4	23.59	0	0.00	23.55	4	320	1.25%
2019/07/11	38	24.36	8	23.98	24.40	30	337	8.89%
2019/07/10	15	23.68	1	24.00	23.80	14	347	4.03%
2019/07/09	1	23.20	2	23.88	23.00	-1	340	-0.29%
2019/07/08	1	23.80	2	23.80	23.80	-1	325	-0.31%
2019/07/05	0.8	21.85	0	0.00	21.65	0.8	328	0.25%
2019/07/04	0	0.00	1	21.45	21.45	-1	357	-0.28%
2019/05/27	0.2	19.90	0	0.00	19.60	0.2	951	0.02%
2019/05/23	1	20.00	0	0.00	19.90	1	960	0.10%
2019/05/15	0	0.00	1	21.65	21.80	-1	1,021	-0.10%
2019/05/13	1	20.35	0	0.00	19.85	1	1,046	0.10%
2019/05/06	1	23.50	0	0.00	22.75	1	1,024	0.10%
2019/04/30	1	22.35	0	0.00	23.30	1	1,012	0.10%
2019/04/29	1	24.15	0	0.00	23.25	1	1,008	0.10%
2019/04/25	1	26.00	0	0.00	26.00	1	991	0.10%
2019/04/12	1	25.55	0	0.00	25.55	1	996	0.10%
2019/04/03	1	27.40	26	27.53	27.30	-25	903	-2.77%
2019/04/02	25	26.84	0	0.00	26.85	25	840	2.97%
2019/04/01	1	26.00	0.2	26.00	26.00	0.8	757	0.11%
2019/03/27	0	0.00	6	21.65	21.60	-6	713	-0.84%
2019/03/25	2	21.70	0	0.00	22.20	2	695	0.29%
2019/03/20	4	21.20	0	0.00	21.40	4	664	0.60%
2019/03/19	0	0.00	1	21.85	21.40	-1	658	-0.15%
2019/03/18	6	21.29	6	20.93	22.10	0	648	0.00%
2019/03/15	0	0.00	2	21.60	21.35	-2	633	-0.32%
2019/03/14	1	22.70	4	22.59	22.60	-3	601	-0.50%
2019/03/13	2	21.23	4	21.24	21.45	-2	488	-0.41%
2019/03/07	3	19.77	1	20.40	19.10	2	424	0.47%
2019/03/04	1	18.70	0	0.00	18.75	1	404	0.25%
2019/02/26	1	18.80	0	0.00	19.05	1	389	0.26%
2019/02/19	2	19.55	1	20.35	19.45	1	388	0.26%
2019/02/18	0	0.00	1	19.70	19.75	-1	393	-0.25%
2019/02/15	2	19.25	0	0.00	19.10	2	391	0.51%
2019/02/14	0	0.00	1	19.75	20.40	-1	374	-0.27%
2019/02/13	1	19.20	2	19.10	19.95	-1	346	-0.29%
2019/02/12	1	18.00	0	0.00	18.15	1	312	0.32%
2019/02/11	0	0.00	1	18.45	18.15	-1	303	-0.33%
2019/01/21	1	17.50	0	0.00	17.75	1	320	0.31%
2019/01/15	25	17.87	1	18.20	18.15	24	331	7.23%
2019/01/10	4	18.59	27	18.21	18.10	-23	314	-7.31%
2019/01/03	0	0.00	1	18.45	17.25	-1	258	-0.39%
2019/01/02	0	0.00	1	17.40	17.50	-1	256	-0.39%
2018/12/28	1	17.50	0	0.00	17.80	1	260	0.38%
2018/12/24	0	0.00	1	18.60	19.00	-1	272	-0.37%
2018/12/22	0	0.00	2	17.83	17.80	-2	273	-0.73%
2018/12/20	1	17.15	0	0.00	16.95	1	299	0.33%
2018/12/18	1	19.20	0	0.00	19.55	1	313	0.32%
2018/12/10	1	19.65	2	19.98	19.75	-1	305	-0.33%
2018/12/07	1	19.00	0	0.00	19.10	1	300	0.33%
2018/12/06	1	19.40	0	0.00	19.20	1	297	0.34%
2018/12/05	1	20.30	0	0.00	20.60	1	296	0.34%
2018/11/28	0	0.00	1	20.85	20.55	-1	296	-0.34%
2018/11/26	0	0.00	1	20.20	20.20	-1	296	-0.34%
2018/11/21	1	19.90	0	0.00	20.00	1	295	0.34%
2018/11/20	1	20.35	0	0.00	20.35	1	295	0.34%
2018/11/19	1	21.50	0.1	23.30	21.50	0.9	291	0.32%
2018/11/16	0	0.00	2	20.98	21.50	-2	285	-0.70%
2018/11/15	2	20.00	0	0.00	20.05	2	269	0.74%
2018/11/14	0	0.00	2	17.25	18.25	-2	257	-0.78%
2018/11/13	1	16.60	0	0.00	16.60	1	253	0.39%
2018/11/05	1	17.00	0	0.00	17.00	1	311	0.32%
2018/10/30	1	15.60	0	0.00	15.50	1	314	0.32%
2018/10/26	0	0.00	1	19.15	19.00	-1	305	-0.33%
2018/10/17	0	0.00	2	23.05	23.00	-2	413	-0.48%
2018/10/16	0	0.00	4	22.94	22.80	-4	414	-0.97%
2018/10/15	0	0.00	1	22.20	22.40	-1	415	-0.24%
2018/10/12	0	0.00	0.1	22.10	22.20	-0.1	412	-0.01%
2018/10/08	0	0.00	1	25.60	25.75	-1	415	-0.24%
2018/10/05	2.1	28.10	0.1	26.20	26.40	2	421	0.48%
2018/10/04	3	28.80	1	29.20	28.80	2	425	0.47%
2018/10/01	0	0.00	5	28.95	29.50	-5	464	-1.08%
2018/09/27	0.1	30.35	8	30.95	30.05	-7.9	538	-1.46%
2018/09/26	7	30.17	26.1	30.27	30.75	-19.1	560	-3.41%
2018/09/25	0	0.00	8	28.35	28.65	-8	568	-1.41%
2018/09/19	0	0.00	2	25.90	26.15	-2	649	-0.31%
2018/09/18	0	0.00	5	25.50	25.70	-5	662	-0.75%
2018/09/14	0	0.00	2	26.80	26.60	-2	707	-0.28%
2018/09/13	0	0.00	12	26.07	26.45	-12	742	-1.62%
2018/09/11	2	24.90	0	0.00	25.35	2	790	0.25%
2018/09/10	0	0.00	2	25.03	24.90	-2	808	-0.25%
2018/09/04	0	0.00	1	27.85	27.85	-1	1,012	-0.10%
2018/08/14	0.2	25.10	0	0.00	25.10	0.2	1,245	0.02%
2018/08/13	2	27.40	0	0.00	27.60	2	1,223	0.16%
2018/08/06	0	0.00	3	31.50	31.70	-3	1,195	-0.25%
2018/08/03	1	32.20	0	0.00	32.10	1	1,200	0.08%
2018/08/02	2	32.43	1	32.10	32.20	1	1,203	0.08%
2018/08/01	0.2	33.40	1	33.80	33.40	-0.8	1,196	-0.07%
2018/07/31	0	0.00	4	34.00	34.00	-4	1,188	-0.34%
2018/07/30	1	32.05	4	32.90	32.80	-3	1,181	-0.25%
2018/07/27	1	32.30	1	34.70	33.95	0	1,164	0.00%
2018/07/26	0	0.00	4	31.60	31.60	-4	1,130	-0.35%
2018/07/24	1	32.40	26	31.90	32.85	-25	1,101	-2.27%
2018/07/18	0.1	29.20	0	0.00	29.40	0.1	1,059	0.01%
2018/07/17	0.1	29.95	4	30.15	29.90	-3.9	1,055	-0.37%
2018/07/16	0	0.00	3	31.15	30.40	-3	1,049	-0.29%
2018/07/11	0.1	29.90	0	0.00	29.65	0.1	1,023	0.01%
2018/07/09	8.1	31.08	1	31.70	30.60	7.1	991	0.72%
2018/07/06	4.1	30.75	22	31.69	32.80	-17.9	977	-1.83%
2018/07/04	0	0.00	5	36.02	36.25	-5	891	-0.56%
2018/06/29	0.1	34.30	0	0.00	34.30	0.1	782	0.01%
2018/06/28	9	37.20	19	38.44	37.40	-10	755	-1.32%
2018/06/27	0	0.00	1	39.00	39.20	-1	734	-0.14%
2018/06/25	4	39.45	1	39.80	38.25	3	705	0.43%
2018/06/22	23	34.26	1	38.50	38.50	22	680	3.23%
2018/06/21	3	35.03	0	0.00	35.00	3	646	0.46%
2018/06/20	21	34.84	0	0.00	33.95	21	629	3.33%
2018/06/19	1	35.20	4	34.50	34.90	-3	606	-0.49%
2018/06/15	16	34.83	3	32.70	34.45	13	590	2.20%
2018/06/14	63	33.14	2	31.65	34.00	61	555	10.98%
2018/06/13	9	31.20	0	0.00	31.20	9	419	2.15%
2018/06/12	20	28.40	0	0.00	28.40	20	403	4.96%
2018/06/08	19	24.12	251	23.68	23.50	-232	349	-66.31%	大賣/鉅額交易
2018/06/07	56	24.01	150	23.20	23.40	-94	326	-28.82%	大賣/
2018/06/06	1	23.45	0	0.00	23.60	1	281	0.35%
2018/06/05	2	22.40	0	0.00	23.30	2	221	0.90%
2018/06/04	0	0.00	100	21.04	21.20	-100	163	-60.99%
2018/05/10	98	17.45	1	17.30	17.45	97	116	83.24%
2018/05/08	1	15.75	0	0.00	15.75	1	106	0.94%
2018/04/16	0	0.00	2	17.10	17.10	-2	123	-1.61%
2018/03/23	0	0.00	1	17.30	16.95	-1	223	-0.45%
2018/03/22	0	0.00	3	17.40	17.40	-3	218	-1.37%
2018/03/20	0	0.00	5	17.60	17.55	-5	212	-2.35%
2018/03/19	0	0.00	1	17.85	17.70	-1	216	-0.46%
2018/03/13	2	17.93	0	0.00	18.00	2	226	0.88%
2018/03/05	0	0.00	1	17.75	17.95	-1	244	-0.41%
2018/03/02	0	0.00	1	18.00	18.00	-1	246	-0.40%
2018/03/01	1	17.70	0	0.00	17.75	1	249	0.40%
2018/02/26	0	0.00	2	18.05	18.15	-2	250	-0.80%
2018/02/21	0	0.00	1	18.25	18.25	-1	254	-0.39%
2018/02/09	0	0.00	2	17.35	17.80	-2	261	-0.77%
2018/02/08	0	0.00	4	17.85	17.90	-4	259	-1.54%
2018/02/06	1	18.60	0	0.00	18.10	1	265	0.38%
2018/01/30	1	20.45	0	0.00	20.50	1	296	0.34%
2018/01/24	0	0.00	2	20.95	20.95	-2	332	-0.60%
2018/01/23	2	21.10	0	0.00	21.05	2	332	0.60%
2018/01/09	2	21.00	1	21.40	21.00	1	350	0.29%
2018/01/08	1	22.90	0	0.00	22.90	1	328	0.30%
2018/01/05	0	0.00	1	20.60	20.85	-1	302	-0.33%
2018/01/04	0	0.00	2	19.95	20.50	-2	301	-0.66%
2018/01/03	0	0.00	6	19.93	19.90	-6	307	-1.95%