聚和 (6509)-永豐金-台中券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
37.35
漲跌
▲0.15
漲幅
+0.40%
成交量
205張
產業
上櫃化工類股▼0.82%
543人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/04/24	0	37.15	0	0.00	37.20	0	795	0.00%
2024/04/22	0	0.00	1	36.70	36.90	-1	799	-0.13%
2024/04/18	0	37.50	0	0.00	37.60	0	794	0.00%
2024/04/16	0	37.70	0	0.00	37.20	0	799	0.00%
2024/04/15	0	38.50	0	0.00	38.05	0	795	0.00%
2024/04/12	0	38.52	0	0.00	38.20	0	792	0.00%
2024/04/11	0	39.05	0	0.00	38.60	0	786	0.00%
2024/03/26	0	0.00	2	38.50	38.50	-2	796	-0.25%
2024/03/25	2	39.03	0	0.00	38.90	2	795	0.25%
2024/03/21	0	0.00	1	38.60	38.70	-1	807	-0.12%
2024/03/20	1	38.30	0	0.00	38.30	1	866	0.12%
2024/03/18	0	0.00	5	38.10	38.15	-5	876	-0.57%
2024/03/08	0	0.00	2	38.55	38.35	-2	873	-0.23%
2024/03/07	5.6	39.50	3	39.20	39.20	2.6	861	0.30%
2024/03/06	1	39.80	0	0.00	39.80	1	856	0.12%
2024/03/05	10	39.80	0	0.00	39.80	10	865	1.16%
2024/03/01	10	40.35	1	40.35	39.95	9	862	1.04%
2024/02/29	1	40.55	0	0.00	40.40	1	909	0.11%
2024/02/27	2	40.50	0	0.00	40.80	2	902	0.22%
2024/02/26	3	40.80	0	0.00	40.75	3	879	0.34%
2024/02/23	1	39.20	0	0.00	39.20	1	837	0.12%
2024/02/19	1	40.35	14	39.93	39.85	-13	802	-1.62%
2024/02/16	0	0.00	2	40.00	39.60	-2	790	-0.25%
2024/02/01	0	0.00	1	38.05	38.10	-1	713	-0.14%
2024/01/29	0	0.00	1	38.40	38.60	-1	734	-0.14%
2024/01/24	0	0.00	2	39.15	39.05	-2	722	-0.28%
2024/01/23	0	0.00	2	38.55	38.75	-2	697	-0.29%
2024/01/22	2	38.60	0	0.00	38.45	2	671	0.30%
2024/01/19	0	0.00	0.5	36.98	37.55	-0.5	616	-0.08%
2024/01/16	4	37.95	0	0.00	37.70	4	586	0.68%
2024/01/15	0	0.00	1	37.60	38.00	-1	585	-0.17%
2024/01/12	8	37.80	0	0.00	37.90	8	579	1.38%
2024/01/11	1	38.20	0	0.00	38.10	1	575	0.17%
2024/01/10	4	37.59	0.2	37.65	37.55	3.8	563	0.68%
2024/01/05	0	0.00	0.3	38.40	38.50	-0.3	557	-0.06%
2024/01/03	0	0.00	0	38.85	38.65	0	559	0.00%
2024/01/02	1	38.90	0	0.00	38.80	1	557	0.18%
2023/12/27	1	38.90	0	0.00	39.00	1	545	0.18%
2023/12/21	0	0.00	1	38.80	38.80	-1	534	-0.19%
2023/12/18	0	0.00	8	40.05	39.80	-8	523	-1.53%
2023/12/15	12	40.27	2	40.00	40.05	10	512	1.95%
2023/12/14	0	0.00	13	38.48	39.25	-13	454	-2.86%
2023/12/07	2	38.70	0	0.00	38.35	2	494	0.40%
2023/12/01	2	39.50	0	0.00	39.35	2	479	0.42%
2023/11/30	8	39.45	0	0.00	39.70	8	472	1.69%
2023/11/27	4	39.55	0	0.00	39.40	4	443	0.90%
2023/11/21	0	0.00	1	38.70	38.50	-1	374	-0.27%
2023/11/20	0	0.00	1	38.65	38.80	-1	372	-0.27%
2023/11/17	0	0.00	0.5	38.80	38.80	-0.5	370	-0.14%
2023/11/16	1	38.45	0	0.00	38.70	1	360	0.28%
2023/11/15	52	38.11	0	0.00	38.00	52	345	15.06%
2023/10/13	0	0.00	0.1	37.25	37.20	-0.1	444	-0.02%
2023/10/12	0	0.00	1	37.05	37.15	-1	453	-0.22%
2023/09/28	2	37.70	2	37.70	37.50	0	518	0.00%
2023/09/27	0	0.00	10	37.55	37.60	-10	522	-1.91%
2023/09/22	0	0.00	1	38.05	38.10	-1	546	-0.18%
2023/09/20	0.2	38.85	1	38.70	38.55	-0.8	553	-0.15%
2023/09/15	1	39.80	2	39.95	39.15	-1	573	-0.17%
2023/09/14	1	39.80	1	40.05	40.00	0	582	0.00%
2023/09/13	1	38.70	0	0.00	39.40	1	564	0.18%
2023/09/04	0	0.00	2	38.50	38.20	-2	616	-0.32%
2023/08/28	1	36.80	0	0.00	36.75	1	691	0.14%
2023/08/25	0	0.00	1	36.75	36.75	-1	698	-0.14%
2023/08/16	0.2	37.65	0	0.00	36.50	0.2	796	0.03%
2023/08/10	1	38.05	0	0.00	37.90	1	910	0.11%
2023/08/09	2	39.75	0	0.00	39.25	2	895	0.22%
2023/08/04	0	0.00	1	40.70	40.60	-1	889	-0.11%
2023/08/02	1	40.50	2	40.40	40.45	-1	897	-0.11%
2023/07/28	0	0.00	1	40.90	40.80	-1	897	-0.11%
2023/07/25	1	40.70	0	0.00	40.70	1	902	0.11%
2023/07/24	3	40.03	1	40.05	39.90	2	904	0.22%
2023/07/21	1	41.30	2	41.30	40.95	-1	903	-0.11%
2023/07/13	0	0.00	1	40.90	41.30	-1	1,091	-0.09%
2023/07/12	2	41.00	0	0.00	40.95	2	1,103	0.18%
2023/07/11	1	42.30	0	0.00	42.20	1	1,210	0.08%
2023/07/07	0	0.00	15	43.07	42.95	-15	1,227	-1.22%
2023/07/03	0	0.00	5	44.00	43.95	-5	1,229	-0.41%
2023/06/30	0	0.00	25	43.80	44.10	-25	1,231	-2.03%
2023/06/21	0	0.00	1	43.50	43.75	-1	1,267	-0.08%
2023/06/20	0.1	44.20	1	43.90	43.75	-0.9	1,280	-0.07%
2023/06/09	0	0.00	1	45.70	45.70	-1	1,358	-0.07%
2023/06/07	0	0.00	1	45.85	45.85	-1	1,457	-0.07%
2023/06/02	0	0.00	16	45.60	45.40	-16	1,663	-0.96%
2023/06/01	6	45.71	1	45.70	45.55	5	1,693	0.30%
2023/05/31	0	0.00	1	44.90	44.95	-1	1,684	-0.06%
2023/05/19	7	45.39	4	46.06	44.65	3	1,896	0.16%
2023/05/17	1	42.65	1	42.75	42.65	0	1,829	0.00%
2023/05/12	0.1	42.70	0	0.00	42.65	0.1	2,120	0.01%
2023/05/10	0	0.00	1	43.15	43.10	-1	2,353	-0.04%
2023/04/27	1	43.95	0	0.00	44.10	1	2,457	0.04%
2023/04/25	4	44.65	0	0.00	42.90	4	2,442	0.16%
2023/04/21	1.1	44.98	0	0.00	44.30	1.1	2,425	0.04%
2023/04/20	0.2	46.05	0	0.00	45.85	0.2	2,403	0.01%
2023/04/19	0	0.00	5	47.80	47.25	-5	2,376	-0.21%
2023/04/18	58	47.84	2	47.80	47.40	56	2,344	2.39%
2023/04/17	0	0.00	1	47.05	46.80	-1	2,256	-0.04%
2023/04/14	1	47.00	4	47.88	47.30	-3	2,239	-0.13%
2023/04/07	0.4	45.45	0	0.00	45.45	0.4	2,184	0.02%
2023/03/27	0	0.00	0.2	46.40	46.30	-0.2	2,392	-0.01%
2023/03/24	1	46.90	0	0.00	46.75	1	2,393	0.04%
2023/03/22	2	46.20	2	46.65	46.80	0	2,357	0.00%
2023/03/21	0	0.00	1	45.50	45.50	-1	2,308	-0.04%
2023/03/20	0	0.00	1	45.25	45.25	-1	2,308	-0.04%
2023/03/17	2	45.30	0	0.00	45.25	2	2,323	0.09%
2023/03/16	0.1	44.75	0	0.00	44.40	0.1	2,306	0.00%
2023/03/14	1	45.00	0	0.00	44.95	1	2,342	0.04%
2023/03/13	0	0.00	5	45.14	45.15	-5	2,345	-0.21%
2023/03/10	0	0.00	7	46.30	46.05	-7	2,321	-0.30%
2023/03/09	8.7	47.98	1	48.20	47.60	7.7	2,289	0.33%
2023/03/08	6	48.29	2	47.98	48.45	4	2,245	0.18%
2023/03/07	1	47.30	0	0.00	47.55	1	2,266	0.04%
2023/03/06	5	47.20	0	0.00	47.30	5	2,223	0.22%
2023/03/02	0	0.00	2	46.28	46.50	-2	2,204	-0.09%
2023/03/01	0.4	46.00	0	0.00	45.80	0.4	2,201	0.02%
2023/02/23	1	47.20	0	0.00	47.00	1	2,139	0.05%
2023/02/22	0.3	46.85	0	0.00	46.50	0.3	2,103	0.02%
2023/02/21	1	47.00	7	47.12	47.50	-6	2,068	-0.29%
2023/02/17	2	46.18	1	46.00	45.90	1	1,994	0.05%
2023/02/16	1	46.30	2	46.30	46.15	-1	2,020	-0.05%
2023/02/15	1	46.10	7	46.01	45.75	-6	2,007	-0.30%
2023/02/14	2	45.95	0	0.00	45.75	2	1,978	0.10%
2023/02/13	3	46.37	2	46.10	46.70	1	1,950	0.05%
2023/02/10	15	46.65	11	46.52	47.00	4	1,901	0.21%
2023/02/08	6	45.89	8	45.39	46.25	-2	1,672	-0.12%
2023/02/07	5	44.17	1	43.20	44.35	4	1,495	0.27%
2023/02/02	0	0.00	0.1	42.95	42.70	-0.1	1,430	-0.01%
2023/01/16	0	40.45	0	0.00	40.40	0	1,406	0.00%
2023/01/11	0	0.00	1	41.00	40.90	-1	1,415	-0.07%
2023/01/10	1	41.35	0	0.00	41.20	1	1,422	0.07%
2023/01/06	0	40.90	0	0.00	40.70	0	1,441	0.00%
2023/01/05	1	41.50	0	0.00	40.75	1	1,463	0.07%
2023/01/04	1	41.45	1	41.35	40.85	0	1,477	0.00%
2022/12/30	1	40.90	0	0.00	40.90	1	1,483	0.07%
2022/12/29	1.1	41.92	0	0.00	41.75	1.1	1,466	0.07%
2022/12/28	0	0.00	1	42.10	41.90	-1	1,458	-0.07%
2022/12/27	2	42.70	0	0.00	42.60	2	1,441	0.14%
2022/12/26	2	44.13	1	44.20	43.55	1	1,399	0.07%
2022/12/23	1	40.95	0	0.00	41.15	1	1,257	0.08%
2022/12/20	1	38.80	1	38.70	38.60	0	1,265	0.00%
2022/12/07	0	0.00	1	43.15	42.80	-1	1,265	-0.08%
2022/12/05	1	43.20	1	43.40	43.10	0	1,206	0.00%
2022/12/02	0	0.00	1	43.00	43.20	-1	1,193	-0.08%
2022/12/01	0	0.00	7	42.51	42.80	-7	1,177	-0.59%
2022/11/30	1	42.55	4	42.28	42.45	-3	1,155	-0.26%
2022/11/29	12	42.23	34	42.43	42.20	-22	1,135	-1.94%
2022/11/28	1	40.25	1	40.25	40.05	0	1,020	0.00%
2022/11/25	1	39.55	2	39.15	39.15	-1	1,022	-0.10%
2022/11/24	4	39.75	1	39.60	39.70	3	1,049	0.29%
2022/11/23	3	39.50	3	39.55	39.55	0	1,025	0.00%
2022/11/21	1	39.15	1	39.00	38.95	0	1,071	0.00%
2022/11/18	1	39.00	0	0.00	38.70	1	1,108	0.09%
2022/11/16	2	38.70	1	39.30	38.90	1	1,134	0.09%
2022/11/15	1	39.15	0	0.00	39.15	1	1,231	0.08%
2022/11/14	3	38.32	3	38.58	38.80	0	1,233	0.00%
2022/11/10	0	0.00	1	37.10	37.10	-1	1,205	-0.08%
2022/11/09	1	37.45	1	37.40	37.35	0	1,214	0.00%
2022/11/04	1	36.20	0	0.00	36.50	1	1,309	0.08%
2022/11/02	6	36.54	1	36.10	36.00	5	1,356	0.37%
2022/10/28	0	0.00	2	34.15	34.15	-2	1,336	-0.15%
2022/10/27	1	34.45	0	0.00	34.65	1	1,340	0.07%
2022/10/26	1	33.55	0	0.00	33.45	1	1,340	0.07%
2022/10/25	1	34.30	0	0.00	34.15	1	1,333	0.07%
2022/10/21	0.1	34.65	0	0.00	34.45	0.1	1,330	0.01%
2022/10/20	0.2	34.90	0	0.00	35.00	0.2	1,332	0.02%
2022/10/17	1	35.05	0	0.00	35.40	1	1,354	0.07%
2022/10/07	0	0.00	1	38.75	38.75	-1	1,316	-0.08%
2022/10/05	0	0.00	1	39.30	39.05	-1	1,334	-0.07%
2022/10/04	0	0.00	1	39.40	39.35	-1	1,333	-0.07%
2022/10/03	1	38.20	0	0.00	38.45	1	1,330	0.08%
2022/09/30	1	36.70	2	36.80	38.20	-1	1,336	-0.07%
2022/09/28	1	37.40	0	0.00	36.90	1	1,340	0.07%
2022/09/27	1	38.60	0	0.00	39.10	1	1,342	0.07%
2022/09/26	1	38.95	5	39.70	38.85	-4	1,342	-0.30%
2022/09/23	3	42.77	0	0.00	42.40	3	1,350	0.22%
2022/09/22	1	40.50	1	42.10	42.30	0	1,352	0.00%
2022/09/19	0.2	41.05	0	0.00	40.70	0.2	1,371	0.02%
2022/09/15	7	42.74	0	0.00	42.45	7	1,410	0.50%
2022/09/14	1	41.45	0	0.00	42.30	1	1,432	0.07%
2022/09/12	0.1	41.70	0	0.00	41.65	0.1	1,479	0.01%
2022/09/08	0	0.00	0	40.80	40.70	0	1,497	0.00%
2022/09/06	1	40.05	2	40.00	40.00	-1	1,542	-0.06%
2022/09/05	2	41.25	0	0.00	40.90	2	1,574	0.13%
2022/09/02	2	42.05	0	0.00	42.05	2	1,624	0.12%
2022/09/01	2	42.85	0	0.00	42.60	2	1,707	0.12%
2022/08/31	2	43.95	3	43.63	43.65	-1	1,758	-0.06%
2022/08/29	1	42.30	0	0.00	42.05	1	1,909	0.05%
2022/08/26	2	43.95	2	43.80	43.35	0	1,904	0.00%
2022/08/25	2	44.35	0	0.00	44.55	2	1,863	0.11%
2022/08/24	0	0.00	1	43.20	43.10	-1	1,834	-0.05%
2022/08/23	1	43.50	0	0.00	43.50	1	1,827	0.05%
2022/08/22	23	45.72	20	44.99	43.90	3	1,816	0.17%
2022/08/19	2	44.20	1	44.30	44.10	1	1,715	0.06%
2022/08/18	1	43.05	2	43.60	43.85	-1	1,700	-0.06%
2022/08/17	1	43.75	5	44.01	43.75	-4	1,693	-0.24%
2022/08/16	0	0.00	5	43.78	43.60	-5	1,685	-0.30%
2022/08/15	1	43.95	0	0.00	43.95	1	1,677	0.06%
2022/08/12	2	43.33	4	43.19	43.80	-2	1,640	-0.12%
2022/08/11	1	41.70	0	0.00	41.70	1	1,592	0.06%
2022/08/10	4	42.03	6	41.80	41.80	-2	1,588	-0.13%
2022/08/09	0	0.00	1	39.30	39.10	-1	1,554	-0.06%
2022/08/05	0	0.00	9	39.42	39.20	-9	1,589	-0.57%
2022/08/04	0.1	38.15	10	38.27	38.70	-9.9	1,614	-0.61%
2022/08/02	0	0.00	3	39.95	39.95	-3	1,652	-0.18%
2022/07/29	4	41.20	0	0.00	41.15	4	1,709	0.23%
2022/07/25	1	40.85	4	41.00	40.85	-3	1,769	-0.17%
2022/07/22	1	42.90	0	0.00	41.80	1	1,777	0.06%
2022/07/20	1	41.10	0	0.00	41.10	1	1,815	0.06%
2022/07/19	1	40.60	0	0.00	40.85	1	1,833	0.05%
2022/07/18	4	40.45	1	40.45	40.75	3	1,850	0.16%
2022/07/15	1.3	39.03	0	0.00	39.30	1.3	1,840	0.07%
2022/07/14	1	39.30	0	0.00	39.30	1	1,857	0.05%
2022/07/13	3	38.30	0	0.00	38.30	3	1,862	0.16%
2022/07/08	1	39.35	1	39.00	39.10	0	1,922	0.00%
2022/07/05	3	38.28	0	0.00	38.60	3	1,969	0.15%
2022/07/04	0	0.00	1	37.50	37.05	-1	1,955	-0.05%
2022/07/01	2	37.78	2	37.50	36.25	0	1,964	0.00%
2022/06/30	1	40.00	0	0.00	39.65	1	1,927	0.05%
2022/06/29	0	0.00	11	41.79	41.95	-11	1,921	-0.57%
2022/06/27	1	42.80	0	0.00	43.20	1	1,937	0.05%
2022/06/23	0	0.00	3	40.97	40.15	-3	1,979	-0.15%
2022/06/22	1	40.80	2	41.00	40.85	-1	1,991	-0.05%
2022/06/21	2	42.50	0	0.00	43.30	2	2,073	0.10%
2022/06/20	3	42.80	8.1	42.27	42.10	-5.1	2,089	-0.24%
2022/06/16	1	48.70	0	0.00	46.10	1	2,073	0.05%
2022/06/15	0.4	48.79	0	0.00	48.05	0.4	2,111	0.02%
2022/06/13	1	49.65	5	49.62	49.50	-4	2,105	-0.19%
2022/06/10	18.1	50.28	3	49.98	50.40	15.1	2,077	0.72%
2022/06/09	1	48.10	12	49.35	49.50	-11	1,999	-0.55%
2022/06/08	11	48.80	6	50.90	48.25	5	1,955	0.26%
2022/06/06	2.5	46.99	0	0.00	46.90	2.5	1,861	0.13%
2022/06/01	0	0.00	5	48.25	47.95	-5	1,940	-0.26%
2022/05/30	1	48.30	1.5	48.22	48.35	-0.5	1,961	-0.03%
2022/05/20	0.3	47.25	0	0.00	47.10	0.3	2,119	0.01%
2022/05/18	5.2	47.80	5	48.22	47.75	0.2	2,136	0.01%
2022/05/17	1	47.20	0	0.00	47.30	1	2,204	0.05%
2022/05/16	0.2	45.85	0	0.00	45.85	0.2	2,228	0.01%
2022/05/13	0	0.00	3	45.43	45.65	-3	2,300	-0.13%
2022/05/12	3	44.70	0.5	44.60	44.20	2.5	2,403	0.11%
2022/05/10	1	45.20	0	0.00	45.85	1	2,404	0.04%
2022/05/09	2	47.45	3	47.60	46.75	-1	2,423	-0.04%
2022/05/06	5	48.82	1	49.00	49.10	4	2,426	0.16%
2022/05/05	3.5	49.85	2	50.60	50.50	1.5	2,415	0.06%
2022/04/29	1	48.10	0	0.00	48.00	1	2,468	0.04%
2022/04/27	2	48.10	0	0.00	48.50	2	2,520	0.08%
2022/04/25	0	0.00	5	53.54	51.90	-5	2,560	-0.20%
2022/04/21	2.1	55.90	0	0.00	55.90	2.1	2,592	0.08%
2022/04/19	2	55.10	1	55.10	54.90	1	2,768	0.04%
2022/04/18	0.2	55.80	0	0.00	54.80	0.2	2,801	0.01%
2022/04/15	0.3	56.70	0	0.00	56.70	0.3	2,812	0.01%
2022/04/13	0.2	57.30	0	0.00	57.30	0.2	2,890	0.01%
2022/04/12	0	0.00	5	56.90	56.80	-5	2,939	-0.17%
2022/04/11	10	57.30	1	59.10	57.80	9	3,104	0.29%
2022/04/07	2	57.10	0	0.00	56.00	2	3,111	0.06%
2022/03/30	0	0.00	1	59.10	58.90	-1	3,359	-0.03%
2022/03/29	5	59.64	7	59.11	58.60	-2	3,759	-0.05%
2022/03/28	0	0.00	1	58.20	58.50	-1	4,160	-0.02%
2022/03/25	1	58.60	2	58.75	58.60	-1	4,487	-0.02%
2022/03/24	6	58.78	1	58.60	59.30	5	4,543	0.11%
2022/03/21	0	57.80	0	0.00	57.60	0	4,514	0.00%
2022/03/18	3	56.87	2	57.10	57.40	1	4,571	0.02%
2022/03/17	1	55.20	4	55.85	56.30	-3	4,669	-0.06%
2022/03/16	0	0.00	1	55.00	53.90	-1	4,691	-0.02%
2022/03/15	1	54.60	0	0.00	54.60	1	4,919	0.02%
2022/03/14	1.2	57.26	2	57.80	56.80	-0.8	4,990	-0.02%
2022/03/08	2.1	57.07	4	57.15	55.70	-1.9	5,150	-0.04%
2022/03/07	1	58.00	0	0.00	58.10	1	5,229	0.02%
2022/03/04	2	60.30	0	60.60	60.30	2	5,321	0.04%
2022/03/03	2.1	61.87	0	0.00	60.70	2.1	5,461	0.04%
2022/03/02	0	0.00	2	61.05	61.30	-2	5,584	-0.04%
2022/02/24	2	60.00	0	0.00	59.40	2	6,225	0.03%
2022/02/23	1.2	62.10	1.5	61.77	62.10	-0.3	6,406	0.00%
2022/02/22	1.2	62.23	5	61.54	60.70	-3.8	6,985	-0.05%
2022/02/18	6	62.58	4	62.10	63.20	2	8,785	0.02%
2022/02/17	1.1	63.93	2	63.70	62.80	-0.9	8,993	-0.01%
2022/02/16	7	63.61	1	63.30	62.80	6	9,192	0.07%
2022/02/15	8	63.89	6	63.93	63.00	2	9,320	0.02%
2022/02/14	2.3	64.01	2	63.55	62.80	0.3	9,634	0.00%
2022/02/11	1.1	61.62	7.2	62.54	62.80	-6.1	9,836	-0.06%
2022/02/10	7	62.27	5	62.22	62.00	2	10,077	0.02%
2022/02/09	9.1	62.14	9	62.61	63.00	0.1	10,327	0.00%
2022/02/08	7	61.46	1.3	61.60	61.80	5.7	10,687	0.05%
2022/02/07	0.3	59.70	0	0.00	60.30	0.3	11,138	0.00%
2022/01/26	1.2	59.88	1	59.50	58.80	0.2	11,869	0.00%
2022/01/25	8	59.66	10	59.10	58.80	-2	12,763	-0.02%
2022/01/24	2	58.30	3	58.20	59.80	-1	14,046	-0.01%
2022/01/21	2	60.80	3	61.87	60.50	-1	15,626	-0.01%
2022/01/20	1	60.90	4	61.40	61.30	-3	16,147	-0.02%
2022/01/19	2	61.85	1	62.00	61.70	1	17,364	0.01%
2022/01/18	1	61.00	0	0.00	60.80	1	19,165	0.01%
2022/01/14	0	0.00	1	60.00	60.30	-1	20,549	0.00%
2022/01/13	0.1	60.50	1	61.40	61.00	-0.9	20,817	0.00%
2022/01/12	1	61.80	0	0.00	61.60	1	21,437	0.00%
2022/01/11	0	0.00	4	63.95	63.60	-4	22,297	-0.02%
2022/01/10	2.2	64.71	0	0.00	64.70	2.2	22,384	0.01%
2022/01/07	2	66.45	8	65.31	64.70	-6	22,478	-0.03%
2022/01/06	2	66.30	2	66.55	66.20	0	22,566	0.00%
2022/01/05	7	67.81	11	67.85	67.10	-4	22,803	-0.02%
2022/01/04	17	69.55	22	69.67	68.50	-5	23,103	-0.02%
2022/01/03	1	68.30	30	68.60	68.00	-29	23,134	-0.13%
2021/12/30	1	68.40	2	68.70	68.60	-1	23,255	0.00%
2021/12/29	8	68.29	7	68.73	68.80	1	23,503	0.00%
2021/12/28	2	67.80	2	68.35	67.60	0	23,666	0.00%
2021/12/27	3.2	68.52	20.6	68.43	68.10	-17.5	23,860	-0.07%
2021/12/24	7	70.40	4	70.70	69.30	3	23,887	0.01%
2021/12/23	21	71.87	26.2	70.99	70.00	-5.2	23,922	-0.02%
2021/12/22	37.4	71.11	13	70.51	69.40	24.4	23,617	0.10%
2021/12/21	25.5	68.83	36	69.24	70.90	-10.5	23,249	-0.05%
2021/12/20	12	66.91	4	66.65	66.70	8	22,993	0.03%
2021/12/17	1	65.30	0	0.00	65.40	1	23,066	0.00%
2021/12/16	0	0.00	2	66.75	66.70	-2	23,173	-0.01%
2021/12/15	0	0.00	4	66.30	66.50	-4	23,220	-0.02%
2021/12/14	5	66.50	13	66.92	66.30	-8	23,320	-0.03%
2021/12/13	17	68.14	5.1	68.05	68.40	11.9	23,424	0.05%
2021/12/10	4	66.58	7	66.47	66.20	-3	23,706	-0.01%
2021/12/09	12	67.59	19	67.98	67.50	-7	24,691	-0.03%
2021/12/08	15	66.45	20	66.00	65.90	-5	24,632	-0.02%
2021/12/07	37	65.96	2	64.80	64.90	35	24,717	0.14%
2021/12/06	0	0.00	5	65.00	65.90	-5	24,861	-0.02%
2021/12/03	10	65.60	3	65.87	65.60	7	24,988	0.03%
2021/12/02	6	65.37	1	65.50	64.50	5	25,166	0.02%
2021/12/01	3	65.37	2	65.95	65.90	1	25,283	0.00%
2021/11/30	9.1	67.06	8	67.51	66.80	1.1	25,374	0.00%
2021/11/29	7	65.33	11	66.25	67.00	-4	25,463	-0.02%
2021/11/26	25	66.66	33	67.14	66.60	-8	25,496	-0.03%
2021/11/25	2	69.80	3	69.80	68.90	-1	25,931	0.00%
2021/11/24	10	69.33	4	68.50	68.70	6	26,043	0.02%
2021/11/23	46	72.17	62	71.56	69.70	-16	26,194	-0.06%
2021/11/22	43	71.73	33	71.68	70.30	10	26,828	0.04%
2021/11/19	67	74.22	91	74.19	73.00	-24	27,069	-0.09%
2021/11/18	85	73.80	79	74.74	73.70	6	27,565	0.02%
2021/11/17	59	69.81	65	70.34	69.30	-6	26,737	-0.02%
2021/11/16	12	68.67	16.1	68.86	68.20	-4.1	26,867	-0.02%
2021/11/15	29	67.69	11.4	67.37	69.50	17.7	26,973	0.07%
2021/11/12	12	68.03	7.1	67.56	67.60	4.9	27,032	0.02%
2021/11/11	23	68.80	6.2	68.41	68.00	16.8	27,177	0.06%
2021/11/10	28.1	66.56	27	66.16	66.60	1.1	27,104	0.00%
2021/11/09	30.1	67.74	23	68.25	68.40	7.1	27,093	0.03%
2021/11/08	28	67.25	29	67.20	67.00	-1	27,301	0.00%
2021/11/05	53	68.32	55	68.57	67.60	-2	27,578	-0.01%
2021/11/04	62	69.18	50	68.78	67.80	12	28,043	0.04%
2021/11/03	34.3	70.29	52.1	69.77	70.00	-17.8	28,178	-0.06%
2021/11/02	39.5	74.58	49.5	76.48	72.00	-10	28,434	-0.04%
2021/11/01	103	80.89	70	80.50	80.00	33	27,999	0.12%	大買/
2021/10/29	86.2	78.08	94.2	78.71	80.10	-8	26,827	-0.03%
2021/10/28	51	72.07	47	72.02	72.90	4	25,356	0.02%
2021/10/27	67	71.39	107.1	71.49	72.80	-40.1	24,984	-0.16%	大賣/
2021/10/26	129.2	70.74	71.1	70.78	68.00	58.2	23,970	0.24%	大買/
2021/10/25	91	66.75	87.1	67.35	67.80	3.9	22,381	0.02%
2021/10/22	99	61.69	92.3	61.49	61.70	6.7	21,714	0.03%
2021/10/21	20	61.61	5	61.68	60.30	15	21,614	0.07%
2021/10/20	131	61.37	119	61.41	61.40	12	21,499	0.06%	大買/大賣/
2021/10/19	22	60.53	96	59.59	61.00	-74	21,160	-0.35%
2021/10/18	5.4	55.79	9	56.43	56.50	-3.6	20,656	-0.02%
2021/10/15	12	55.52	14	55.51	56.50	-2	21,357	-0.01%
2021/10/14	52	55.21	14.5	54.56	54.70	37.5	21,488	0.17%
2021/10/13	13	56.35	19.3	56.54	55.90	-6.3	21,551	-0.03%
2021/10/12	23	56.44	41	56.21	56.70	-18	21,403	-0.08%
2021/10/08	6	55.37	11	55.60	55.10	-5	21,212	-0.02%
2021/10/07	17	54.98	4	54.88	54.80	13	21,167	0.06%
2021/10/06	8.1	53.89	16	54.59	54.20	-7.9	21,300	-0.04%
2021/10/05	41	52.19	35	52.78	53.40	6	21,149	0.03%
2021/10/04	11	52.50	4	52.40	51.80	7	21,068	0.03%
2021/10/01	11	52.56	3	53.03	51.50	8	20,947	0.04%
2021/09/30	0	0.00	10.2	53.31	54.60	-10.2	21,074	-0.05%
2021/09/29	7	54.33	3	55.00	54.20	4	21,643	0.02%
2021/09/28	12	55.88	15	55.87	55.70	-3	21,948	-0.01%
2021/09/27	12	57.47	7	57.10	56.90	5	22,042	0.02%
2021/09/24	34	57.48	62	57.40	57.10	-28	22,603	-0.12%
2021/09/23	14	57.05	14	57.58	56.70	0	22,726	0.00%
2021/09/22	29	56.02	26	56.17	56.30	3	22,843	0.01%
2021/09/17	24.4	56.75	10	56.89	57.50	14.4	23,087	0.06%
2021/09/16	10.2	58.32	9	57.50	56.80	1.2	23,363	0.01%
2021/09/15	27.6	58.62	22	58.88	59.10	5.6	23,281	0.02%
2021/09/14	93	59.79	91	60.02	59.80	2	22,943	0.01%
2021/09/13	14	58.18	2	58.05	57.20	12	22,074	0.05%
2021/09/10	18	57.15	2	57.35	58.00	16	22,093	0.07%
2021/09/09	56	57.03	73	56.76	57.60	-17	22,149	-0.08%
2021/09/08	18	55.56	19	55.37	55.20	-1	22,018	0.00%
2021/09/07	19	55.47	14	54.51	57.30	5	21,923	0.02%
2021/09/06	12	56.58	11	56.82	55.70	1	22,028	0.00%
2021/09/03	1	56.80	1	56.90	56.70	0	22,024	0.00%
2021/09/02	22	58.59	24	59.13	58.10	-2	21,914	-0.01%
2021/09/01	14	59.64	8	60.26	60.30	6	21,753	0.03%
2021/08/31	297	61.78	293	61.85	60.10	4	21,671	0.02%	大買/大賣/
2021/08/30	2	59.35	24	59.85	59.70	-22	21,339	-0.10%
2021/08/27	15	59.85	11	59.84	59.90	4	21,208	0.02%
2021/08/26	229	62.28	284	62.46	60.40	-55	21,121	-0.26%	大買/大賣/
2021/08/25	155	58.84	144	58.86	59.20	11	20,180	0.05%	大買/大賣/
2021/08/24	288	62.09	266	62.38	60.80	22	19,946	0.11%	大買/大賣/
2021/08/23	204	57.18	217.4	57.47	59.10	-13.4	19,014	-0.07%	大買/大賣/
2021/08/20	174	52.71	172.4	53.06	53.80	1.6	18,748	0.01%	大買/大賣/
2021/08/19	15	52.55	7	53.29	51.20	8	18,317	0.04%
2021/08/18	5.1	51.09	8	51.89	54.10	-2.9	18,038	-0.02%
2021/08/17	8.2	52.85	6	53.63	50.60	2.2	17,796	0.01%
2021/08/16	2	52.80	5	52.60	52.40	-3	17,516	-0.02%
2021/08/13	16	56.24	11	56.37	54.00	5	17,209	0.03%
2021/08/12	22	56.21	8	56.41	57.30	14	16,953	0.08%
2021/08/11	23	57.66	47.1	57.26	55.80	-24.1	16,530	-0.15%
2021/08/10	19.1	61.93	49.1	62.58	62.00	-30	16,070	-0.19%
2021/08/09	28.1	61.23	13	62.83	60.50	15.1	15,565	0.10%
2021/08/06	88.1	61.06	79	62.38	62.00	9.1	15,002	0.06%
2021/08/05	93	55.94	89	56.75	58.60	4	14,130	0.03%
2021/08/04	19	54.96	29	54.79	54.30	-10	13,921	-0.07%
2021/08/03	25	54.94	18	54.86	54.90	7	13,852	0.05%
2021/08/02	5	54.32	6.1	53.47	54.00	-1.1	13,718	-0.01%
2021/07/30	9	54.21	31	54.02	53.10	-22	13,546	-0.16%
2021/07/29	7	55.73	15.1	57.37	55.20	-8.1	13,361	-0.06%
2021/07/28	22.1	56.70	34	54.81	57.00	-11.9	13,119	-0.09%
2021/07/27	22	58.11	107.4	59.65	57.00	-85.4	12,912	-0.66%	大賣/
2021/07/26	147	63.03	17.2	62.90	62.20	129.8	12,753	1.02%	大買/鉅額交易
2021/07/23	49	61.77	72.1	62.29	61.70	-23.1	12,611	-0.18%
2021/07/22	34.1	66.82	24	66.93	63.70	10.1	12,322	0.08%
2021/07/21	55.8	68.17	51	69.08	67.60	4.8	11,956	0.04%
2021/07/20	2.5	65.16	14	65.10	66.10	-11.5	11,199	-0.10%
2021/07/19	45.2	61.95	43.5	62.49	65.00	1.6	11,042	0.01%
2021/07/16	10	59.34	6	58.50	59.10	4	11,205	0.04%
2021/07/15	21	54.29	15	57.59	58.30	6	11,452	0.05%
2021/07/14	14	54.39	11	54.84	54.00	3	11,383	0.03%
2021/07/13	22	59.13	32	58.81	56.10	-10	11,403	-0.09%
2021/07/12	72	56.32	30	56.60	56.60	42	11,169	0.38%
2021/07/09	1.2	49.87	20	51.12	51.50	-18.8	11,115	-0.17%
2021/07/08	18	50.00	7	49.44	50.00	11	11,074	0.10%
2021/07/07	22	48.96	58.8	48.59	48.10	-36.8	11,193	-0.33%
2021/07/06	105.1	51.00	87	52.45	51.60	18.1	11,205	0.16%	大買/
2021/07/05	21	50.31	84	50.80	51.00	-63	10,763	-0.59%
2021/07/02	35	45.92	23	46.27	46.40	12	10,397	0.12%
2021/07/01	155.7	43.05	58	42.56	42.20	97.7	10,264	0.95%	大買/
2021/06/30	53	43.25	52	43.25	43.25	1	9,732	0.01%
2021/06/29	8	38.40	34	38.57	39.35	-26	9,466	-0.27%
2021/06/28	59.1	36.20	52	36.63	35.80	7.1	9,251	0.08%
2021/06/25	30	35.56	29	35.53	35.00	1	8,952	0.01%
2021/06/24	7	33.42	10	33.41	33.20	-3	8,786	-0.03%
2021/06/23	0	0.00	2	33.10	33.05	-2	8,719	-0.02%
2021/06/22	34	33.10	5	33.16	32.55	29	8,622	0.34%
2021/06/21	9	32.68	10	32.19	32.95	-1	8,469	-0.01%
2021/06/18	23	32.33	13.5	32.30	32.35	9.5	8,294	0.11%
2021/06/17	2	30.90	10	31.60	31.95	-8	8,101	-0.10%
2021/06/16	13	31.32	3	31.48	31.20	10	8,042	0.12%
2021/06/15	38	31.85	37	32.24	31.95	1	7,989	0.01%
2021/06/11	12.5	30.94	9	30.98	31.25	3.5	7,642	0.05%
2021/06/10	1	30.90	7	30.20	30.15	-6	7,457	-0.08%
2021/06/08	21	31.04	3	30.97	30.85	18	7,406	0.24%
2021/06/07	2	31.55	7	31.79	30.95	-5	7,347	-0.07%
2021/06/04	1	31.60	3	31.42	31.20	-2	7,109	-0.03%
2021/06/03	12	31.48	7.5	31.33	31.50	4.5	7,051	0.06%
2021/06/02	7	30.51	6	30.98	30.80	1	6,840	0.01%
2021/06/01	11	30.91	8.3	31.06	31.15	2.7	6,722	0.04%
2021/05/28	15	30.86	49	30.39	30.95	-34	6,597	-0.52%
2021/05/27	0	0.00	1	28.80	29.10	-1	6,246	-0.02%
2021/05/26	40	28.98	2	29.00	28.80	38	6,262	0.61%
2021/05/25	4	28.80	9	28.89	29.30	-5	6,235	-0.08%
2021/05/24	3	28.45	0	0.00	28.45	3	6,185	0.05%
2021/05/20	1	28.55	6	28.60	28.05	-5	6,314	-0.08%
2021/05/19	4	28.29	13	28.17	28.25	-9	6,299	-0.14%
2021/05/18	11	28.40	14	28.23	28.65	-3	6,283	-0.05%
2021/05/17	30	28.71	16	28.80	28.50	14	6,265	0.22%
2021/05/14	8	26.87	6	27.22	27.30	2	5,919	0.03%
2021/05/13	14	28.40	5	27.67	27.30	9	5,906	0.15%
2021/05/12	3	28.05	17	28.64	27.55	-14	5,793	-0.24%
2021/05/11	7	27.69	8	27.68	27.25	-1	5,524	-0.02%
2021/05/10	1.3	28.50	1	28.65	28.45	0.3	5,466	0.01%
2021/05/06	2	27.70	7	28.16	27.75	-5	5,442	-0.09%
2021/05/05	4	28.98	1	28.95	28.20	3	5,463	0.05%
2021/05/04	8	27.36	0	0.00	29.05	8	5,416	0.15%
2021/05/03	2	29.75	0	0.00	29.20	2	5,287	0.04%
2021/04/29	6	29.72	0	0.00	29.45	6	5,145	0.12%
2021/04/28	0	0.00	1	30.40	30.20	-1	5,105	-0.02%
2021/04/26	2	30.33	0	0.00	30.15	2	4,993	0.04%
2021/04/22	31	31.88	10	32.18	30.40	21	4,915	0.43%
2021/04/21	12	31.18	20	31.93	32.60	-8	4,543	-0.18%
2021/04/20	2	29.90	18	30.00	30.00	-16	4,172	-0.38%
2021/04/19	5	30.08	172	30.00	29.90	-167	4,188	-3.99%	大賣/鉅額交易
2021/04/16	21	29.18	6.5	29.04	29.20	14.6	4,100	0.35%
2021/04/15	0	0.00	11	28.80	28.85	-11	4,082	-0.27%
2021/04/14	2	27.63	13	28.05	28.15	-11	4,043	-0.27%
2021/04/13	74	29.81	23	30.16	28.60	51	4,028	1.27%
2021/04/12	117	29.42	37	29.38	29.60	80	3,872	2.07%	大買/
2021/04/09	23	28.81	13	28.45	28.25	10	3,724	0.27%
2021/04/08	0	0.00	3	27.65	27.70	-3	3,645	-0.08%
2021/04/07	0	0.00	1	27.90	27.70	-1	3,862	-0.03%
2021/04/06	4	27.60	50.1	27.20	27.80	-46.1	3,882	-1.19%
2021/04/01	2	27.15	3	27.33	27.25	-1	3,936	-0.03%
2021/03/31	12	27.38	1	27.35	27.25	11	4,102	0.27%
2021/03/30	5	27.14	24	27.16	27.15	-19	4,127	-0.46%
2021/03/29	13	27.32	10	27.55	27.20	3	4,132	0.07%
2021/03/24	0	0.00	5	26.75	26.60	-5	4,003	-0.12%
2021/03/23	3	26.90	24	26.95	26.65	-21	3,997	-0.53%
2021/03/22	0	0.00	2	27.15	26.80	-2	3,989	-0.05%
2021/03/19	0	0.00	7	26.40	26.45	-7	3,988	-0.18%
2021/03/17	0	0.00	0.2	26.15	26.45	-0.2	4,055	0.00%
2021/03/16	0	0.00	0.1	26.45	26.35	-0.1	4,110	0.00%
2021/03/15	2	26.50	1	26.55	26.50	1	4,141	0.02%
2021/03/12	10	26.73	6.1	26.88	26.60	3.9	4,197	0.09%
2021/03/11	0	0.00	2	26.30	26.55	-2	4,145	-0.05%
2021/03/10	33	26.33	0	0.00	26.15	33	4,145	0.80%
2021/03/09	1	26.25	3	25.55	25.95	-2	4,186	-0.05%
2021/03/08	1	26.15	0	0.00	25.75	1	4,270	0.02%
2021/03/05	3	25.90	3	26.15	26.00	0	4,320	0.00%
2021/03/04	16	26.32	13.3	26.44	26.25	2.8	4,416	0.06%
2021/03/03	38.1	27.00	21	27.37	26.70	17.1	4,505	0.38%
2021/03/02	6	26.82	32	26.78	26.30	-26	4,612	-0.56%
2021/02/26	2	27.00	2	26.75	26.85	0	5,380	0.00%
2021/02/25	1	27.00	20	27.01	27.00	-19	5,412	-0.35%
2021/02/24	1	26.70	0	0.00	27.10	1	5,440	0.02%
2021/02/23	0	0.00	1	27.30	27.00	-1	5,448	-0.02%
2021/02/22	12	27.40	45	27.43	27.35	-33	5,688	-0.58%
2021/02/19	3	26.60	1	26.55	26.65	2	6,017	0.03%
2021/02/18	3	25.95	0	0.00	26.25	3	6,113	0.05%
2021/02/17	2	25.80	2	26.10	25.90	0	6,107	0.00%
2021/02/05	0	0.00	5	24.80	24.80	-5	6,058	-0.08%
2021/02/04	27	25.21	24	25.30	25.05	3	6,091	0.05%
2021/02/03	0	0.00	14	24.66	24.75	-14	6,167	-0.23%
2021/02/02	3	24.10	0	0.00	24.15	3	6,264	0.05%
2021/02/01	9	23.57	14	23.55	23.80	-5	6,643	-0.08%
2021/01/29	8	24.14	10	24.75	24.00	-2	6,964	-0.03%
2021/01/28	1	24.75	8	24.80	24.90	-7	7,073	-0.10%
2021/01/27	24	25.19	10	25.40	25.25	14	7,075	0.20%
2021/01/26	2	24.48	5	24.50	24.75	-3	7,073	-0.04%
2021/01/25	2.1	24.36	7	24.40	24.75	-4.9	7,075	-0.07%
2021/01/22	4	24.03	0	0.00	24.35	4	7,141	0.06%
2021/01/21	1	23.65	30	23.65	23.65	-29	7,154	-0.41%
2021/01/20	36	24.10	20.1	24.15	23.90	15.9	7,158	0.22%
2021/01/18	15	24.49	14	24.93	25.00	1	7,119	0.01%
2021/01/15	13	25.53	4	25.65	25.30	9	7,110	0.13%
2021/01/14	2	26.25	0	0.00	26.25	2	7,098	0.03%
2021/01/13	5	26.25	7	26.40	26.25	-2	7,133	-0.03%
2021/01/12	35	27.20	7	26.59	26.20	28	7,321	0.38%
2021/01/11	2	26.25	0	0.00	26.75	2	7,379	0.03%
2021/01/08	3	27.20	0	0.00	27.35	3	7,427	0.04%
2021/01/07	14	27.16	8	27.48	27.30	6	7,439	0.08%
2021/01/06	0.2	26.73	16	27.22	26.85	-15.8	7,480	-0.21%
2021/01/05	51	28.04	19	27.67	27.75	32	7,424	0.43%
2021/01/04	19	28.10	13	28.27	27.85	6	7,359	0.08%
2020/12/31	34	28.15	8	28.57	28.00	26	7,285	0.36%
2020/12/30	47	27.98	45	28.14	28.00	2	7,131	0.03%
2020/12/29	22	26.95	1	27.00	27.00	21	6,936	0.30%
2020/12/28	26	27.79	29	27.84	27.55	-3	7,112	-0.04%
2020/12/25	56	27.45	41	27.64	27.25	15	7,078	0.21%
2020/12/24	5	26.90	8	27.33	26.90	-3	6,897	-0.04%
2020/12/23	8	26.91	2	26.95	26.45	6	6,861	0.09%
2020/12/22	24	26.74	19	27.03	26.60	5	6,861	0.07%
2020/12/21	0	0.00	8	26.60	26.45	-8	6,825	-0.12%
2020/12/18	10.1	25.96	0	0.00	25.90	10.1	6,894	0.15%
2020/12/17	14	26.26	1	26.35	26.25	13	6,978	0.19%
2020/12/16	2	26.38	8	26.49	26.25	-6	7,472	-0.08%
2020/12/15	3	26.90	8	26.23	26.30	-5	7,828	-0.06%
2020/12/14	3	26.30	33	26.92	27.15	-30	7,805	-0.38%
2020/12/11	8.1	26.11	1	26.35	26.05	7.1	7,901	0.09%
2020/12/10	46	26.17	0	0.00	26.30	46	7,857	0.59%
2020/12/09	4	27.09	2	26.95	26.85	2	7,885	0.03%
2020/12/08	34	27.33	5	27.45	27.15	29	7,860	0.37%
2020/12/07	1	26.95	5	26.80	26.75	-4	7,793	-0.05%
2020/12/04	5	27.22	10	27.05	27.00	-5	7,750	-0.06%
2020/12/03	21	27.30	2	27.15	27.10	19	7,708	0.25%
2020/12/02	39	27.36	11	27.49	27.25	28	7,672	0.36%
2020/12/01	16	27.76	10	27.70	27.75	6	7,574	0.08%
2020/11/30	10	28.25	2	28.25	28.00	8	7,525	0.11%
2020/11/27	8	27.83	10	27.65	28.10	-2	7,457	-0.03%
2020/11/26	13	28.30	3	28.33	28.15	10	7,499	0.13%
2020/11/25	108	27.99	186	28.00	28.35	-78	7,213	-1.08%	大買/大賣/
2020/11/24	50	26.41	13	26.26	26.35	37	6,411	0.58%
2020/11/23	6	26.20	3	26.10	26.05	3	6,315	0.05%
2020/11/20	2	26.25	2	26.25	26.20	0	6,264	0.00%
2020/11/19	45	27.02	19	26.68	26.60	26	6,208	0.42%
2020/11/18	142	26.13	179.1	26.23	26.95	-37.1	5,928	-0.63%	大買/大賣/
2020/11/17	58	25.70	16	25.68	25.85	42	5,496	0.76%
2020/11/16	0	0.00	5	24.90	24.90	-5	5,391	-0.09%
2020/11/13	2	25.35	0	0.00	25.10	2	5,377	0.04%
2020/11/12	16	24.75	0	0.00	24.90	16	5,365	0.30%
2020/11/11	4	25.33	4	26.05	25.15	0	5,328	0.00%
2020/11/10	3	25.63	6	25.29	25.60	-3	5,230	-0.06%
2020/11/09	18	25.70	27	25.68	25.95	-9	5,122	-0.18%
2020/11/06	5	25.25	29	25.24	25.40	-24	4,746	-0.51%
2020/11/05	1	23.95	28	24.54	24.90	-27	4,438	-0.61%
2020/11/03	1	23.75	6	23.93	24.10	-5	4,350	-0.11%
2020/11/02	9	23.35	0	0.00	23.35	9	4,305	0.21%
2020/10/30	15	24.22	13	24.07	23.60	2	4,311	0.05%
2020/10/29	3	23.90	0	0.00	24.00	3	4,260	0.07%
2020/10/28	0	0.00	3	23.55	23.45	-3	4,324	-0.07%
2020/10/27	2	23.80	2	23.75	23.80	0	4,311	0.00%
2020/10/26	2	23.95	0	0.00	23.95	2	4,348	0.05%
2020/10/23	3	24.38	0	0.00	24.20	3	4,357	0.07%
2020/10/22	3	23.95	22	24.14	23.95	-19	4,367	-0.44%
2020/10/21	23	24.65	4	24.63	24.65	19	4,339	0.44%
2020/10/20	25	25.65	14	25.62	25.15	11	4,338	0.25%
2020/10/19	35	25.07	53	25.14	25.45	-18	4,152	-0.43%
2020/10/16	45	24.50	33	24.75	24.55	12	3,999	0.30%
2020/10/15	38	23.93	5	23.90	23.85	33	3,872	0.85%
2020/10/14	14	24.03	44	24.48	24.50	-30	3,855	-0.78%
2020/10/13	5	23.05	4	23.63	23.80	1	3,875	0.03%
2020/10/12	8	23.53	11	23.68	23.35	-3	3,883	-0.08%
2020/10/08	9	23.76	6	23.52	23.35	3	3,923	0.08%
2020/10/07	11	24.05	10	24.03	23.95	1	3,967	0.03%
2020/10/06	5	24.25	11	24.54	24.35	-6	4,023	-0.15%
2020/10/05	22	24.31	19	24.49	24.60	3	4,152	0.07%
2020/09/30	1	23.65	31	23.53	24.00	-30	4,329	-0.69%
2020/09/28	1	22.55	0	0.00	22.45	1	4,611	0.02%
2020/09/25	3	22.23	1.1	22.30	22.30	1.9	4,928	0.04%
2020/09/24	6	22.70	13	22.65	22.40	-7	5,015	-0.14%
2020/09/23	70	23.99	13	24.68	23.60	57	5,169	1.10%
2020/09/22	5	24.90	2	24.85	24.65	3	5,105	0.06%
2020/09/21	100	25.80	90	26.07	25.80	10	5,109	0.20%
2020/09/18	12	24.80	74	24.54	25.20	-62	4,658	-1.33%
2020/09/16	11	23.25	25	23.30	23.30	-14	4,668	-0.30%
2020/09/15	6	22.50	6	22.60	22.50	0	4,539	0.00%
2020/09/14	13	22.99	25	23.18	22.75	-12	4,552	-0.26%
2020/09/11	0	0.00	2	21.90	22.00	-2	4,530	-0.04%
2020/09/10	2	22.40	1	22.40	22.35	1	4,507	0.02%
2020/09/08	1	22.55	0	0.00	22.45	1	4,552	0.02%
2020/09/07	19	22.67	0	0.00	22.35	19	4,560	0.42%
2020/09/04	3	22.30	4	22.19	22.25	-1	4,617	-0.02%
2020/09/03	2	22.65	20	22.49	22.50	-18	4,624	-0.39%
2020/09/02	15	22.93	6	23.03	22.85	9	4,659	0.19%
2020/09/01	36	23.35	33	23.59	23.45	3	4,628	0.06%
2020/08/31	20	22.84	10	22.55	22.55	10	4,469	0.22%
2020/08/26	0	0.00	1	21.60	21.60	-1	4,480	-0.02%
2020/08/21	5	21.49	0	0.00	21.80	5	4,553	0.11%
2020/08/20	0	0.00	1	20.10	20.60	-1	4,573	-0.02%
2020/08/17	3	21.73	3	21.95	21.80	0	4,775	0.00%
2020/08/14	6	21.80	1	21.70	21.80	5	4,957	0.10%
2020/08/12	0	0.00	3	21.20	21.20	-3	5,497	-0.05%
2020/08/11	12	21.88	0	0.00	21.45	12	5,638	0.21%
2020/08/10	3	23.05	0	0.00	23.05	3	5,739	0.05%
2020/08/06	1	22.95	0	0.00	22.95	1	5,673	0.02%
2020/08/05	2	23.10	6	23.25	23.00	-4	5,656	-0.07%
2020/08/04	1	23.35	14	23.36	23.20	-13	5,634	-0.23%
2020/08/03	0	0.00	2	23.65	23.80	-2	5,592	-0.04%
2020/07/31	0	0.00	1	22.45	22.45	-1	5,499	-0.02%
2020/07/30	1	22.70	1	22.75	22.70	0	5,484	0.00%
2020/07/29	0	0.00	5	21.85	21.90	-5	5,426	-0.09%
2020/07/28	0.2	21.30	3	21.58	21.35	-2.8	5,397	-0.05%
2020/07/27	7	21.48	7.1	21.60	21.30	-0.1	5,358	0.00%
2020/07/24	30	21.70	2	21.95	21.60	28	5,333	0.52%
2020/07/22	4.2	23.05	0	0.00	23.10	4.2	5,250	0.08%
2020/07/21	2	22.95	0	0.00	22.75	2	5,227	0.04%
2020/07/20	1	22.90	1	22.35	22.90	0	5,198	0.00%
2020/07/17	2	24.10	12	22.73	22.85	-10	5,155	-0.19%
2020/07/16	0	0.00	3	24.00	24.05	-3	5,057	-0.06%
2020/07/15	12	24.69	1	24.10	23.90	11	5,021	0.22%
2020/07/14	0	0.00	4	25.36	24.35	-4	4,964	-0.08%
2020/07/13	0	0.00	3	25.60	25.15	-3	4,879	-0.06%
2020/07/10	76	25.87	24	25.67	25.50	52	4,784	1.09%
2020/07/09	75.7	29.04	51	29.48	27.45	24.7	4,574	0.54%
2020/07/08	1	27.35	42.5	26.85	28.15	-41.5	4,146	-1.00%
2020/07/07	11.5	26.09	5	26.39	25.60	6.5	4,013	0.16%
2020/07/06	21	26.38	16	26.77	27.00	5	3,717	0.13%
2020/07/03	5	24.55	38	24.55	24.55	-33	3,347	-0.99%
2020/07/02	7	22.35	38	22.10	22.35	-31	3,210	-0.97%
2020/07/01	1	21.20	1	21.25	20.90	0	2,985	0.00%
2020/06/30	17	21.55	16	21.72	21.40	1	2,943	0.03%
2020/06/29	17	21.39	33	21.27	21.70	-16	2,828	-0.57%
2020/06/24	23	21.22	5	21.35	20.95	18	2,766	0.65%
2020/06/23	27	21.66	97	21.37	22.25	-70	2,669	-2.62%
2020/06/22	5	20.10	6	20.23	20.60	-1	2,348	-0.04%
2020/06/19	13	20.01	0	0.00	20.00	13	2,331	0.56%
2020/06/18	9	20.61	20	20.50	20.55	-11	2,303	-0.48%
2020/06/17	0	0.00	15	19.95	19.95	-15	2,224	-0.67%
2020/06/16	6	20.01	11	20.18	20.05	-5	2,224	-0.22%
2020/06/15	0	0.00	46	20.00	20.15	-46	2,224	-2.07%
2020/06/12	14	19.24	0	0.00	19.30	14	2,188	0.64%
2020/06/11	74	19.66	57	20.09	19.45	17	2,182	0.78%
2020/06/10	25	19.38	0	0.00	19.65	25	2,114	1.18%
2020/06/09	37	19.69	0	0.00	19.40	37	2,109	1.75%
2020/06/08	4	20.54	2	20.55	20.40	2	2,077	0.10%
2020/06/05	2	20.80	0	0.00	20.80	2	2,061	0.10%
2020/06/04	25	20.87	28	21.12	20.85	-3	2,056	-0.15%
2020/06/03	0	0.00	35	20.79	20.65	-35	2,025	-1.73%
2020/06/02	5	20.10	0	0.00	20.10	5	1,986	0.25%
2020/06/01	23	20.69	29	20.90	20.55	-6	1,979	-0.30%
2020/05/29	0	0.00	49	20.56	20.45	-49	2,020	-2.43%
2020/05/28	39	20.09	26	20.85	20.10	13	2,021	0.64%
2020/05/27	40	20.24	5	20.40	20.40	35	1,992	1.76%
2020/05/26	39	20.95	13	21.63	20.75	26	1,943	1.34%
2020/05/25	109	22.01	36	22.13	21.75	73	1,853	3.94%	大買/
2020/05/22	11	21.87	11	22.04	21.55	0	1,764	0.00%
2020/05/21	27	22.42	15	22.48	22.25	12	1,770	0.68%
2020/05/20	15	21.80	14.2	21.93	21.85	0.8	1,594	0.05%
2020/05/19	18	22.02	11	21.99	22.30	7	1,523	0.46%
2020/05/18	4	20.30	10	19.54	20.30	-6	1,065	-0.56%
2020/05/15	5	18.98	0	0.00	19.15	5	913	0.55%
2020/05/04	0	0.00	3	17.35	17.65	-3	816	-0.37%
2020/04/30	3	17.90	0	0.00	17.85	3	863	0.35%
2020/04/09	0.1	16.60	0	0.00	16.45	0.1	1,006	0.01%
2020/03/20	0	0.00	1	13.90	14.00	-1	958	-0.10%
2020/03/19	0.1	13.30	0	0.00	13.25	0.1	951	0.01%
2020/03/18	0	0.00	1	15.15	14.70	-1	935	-0.11%
2020/03/12	0.1	17.50	0	0.00	17.35	0.1	891	0.01%
2020/03/04	1	19.65	1	19.40	19.30	0	797	0.00%
2020/02/25	0	0.00	1	18.80	18.65	-1	658	-0.15%
2020/02/24	1	19.35	0	0.00	18.95	1	648	0.15%
2020/02/20	1	19.05	0	0.00	18.70	1	544	0.18%
2020/02/07	2	18.65	0	0.00	18.60	2	487	0.41%
2020/02/06	8	18.75	10	18.82	18.75	-2	484	-0.41%
2020/02/03	3	18.70	3	18.95	18.50	0	436	0.00%
2020/01/31	13	19.21	13	19.23	19.00	0	419	0.00%
2020/01/20	5	18.35	0	0.00	18.25	5	299	1.67%
2020/01/08	5	18.20	5	18.10	18.10	0	373	0.00%
2019/12/03	0	0.00	0.5	18.45	18.45	-0.5	421	-0.12%
2019/11/19	0	0.00	1	18.65	18.65	-1	429	-0.23%
2019/11/11	0	0.00	2	18.95	18.90	-2	424	-0.47%
2019/11/05	0	0.00	6	19.15	19.20	-6	411	-1.46%
2019/11/04	0	0.00	7	19.14	19.20	-7	417	-1.68%
2019/10/29	0	0.00	8	19.17	19.25	-8	413	-1.93%
2019/10/24	14	19.69	4	19.73	19.45	10	434	2.30%
2019/10/22	7	19.35	7	19.44	19.35	0	412	0.00%
2019/10/21	6	19.56	5	19.40	19.40	1	403	0.25%
2019/10/16	0	0.00	10	18.95	18.95	-10	357	-2.80%
2019/10/01	10	19.10	2	19.13	19.10	8	347	2.30%
2019/09/27	2	19.10	0	0.00	19.05	2	342	0.58%
2019/09/23	0	0.00	1	18.95	18.85	-1	324	-0.31%
2019/09/10	1	18.75	0	0.00	18.75	1	302	0.33%
2019/08/23	1	18.25	0	0.00	18.40	1	288	0.35%
2019/08/19	4	18.59	0.8	18.30	18.45	3.2	288	1.09%
2019/08/16	0	0.00	1	18.45	18.45	-1	290	-0.34%
2019/08/15	6	18.42	0	0.00	18.50	6	292	2.05%
2019/07/30	0	0.00	32	18.67	18.65	-32	296	-10.79%
2019/07/29	3	19.40	0	0.00	19.40	3	293	1.02%
2019/07/23	0	0.00	10	19.10	19.10	-10	255	-3.91%
2019/07/18	2	19.05	0	0.00	18.95	2	257	0.78%
2019/05/24	0	0.00	3	18.10	18.05	-3	462	-0.65%
2019/05/20	0	0.00	3	18.25	18.30	-3	483	-0.62%
2019/05/17	0	0.00	10	18.45	18.35	-10	492	-2.03%
2019/05/14	0	0.00	4	18.40	18.55	-4	595	-0.67%
2019/05/07	0	0.00	5	19.15	19.15	-5	656	-0.76%
2019/05/06	0	0.00	3	19.10	19.10	-3	656	-0.46%
2019/04/22	4	20.01	0	0.00	19.85	4	638	0.63%
2019/04/18	0	0.00	3.8	19.49	19.45	-3.8	606	-0.63%
2019/04/17	3	19.70	0	0.00	19.55	3	601	0.50%
2019/04/16	0	0.00	31	19.15	19.20	-31	583	-5.31%
2019/04/10	0	0.00	8	19.46	19.45	-8	575	-1.39%
2019/04/09	0	0.00	5	19.35	19.25	-5	572	-0.87%
2019/04/01	1	19.10	4	19.10	19.15	-3	567	-0.53%
2019/03/29	0	0.00	1	19.00	19.10	-1	562	-0.18%
2019/03/27	0	0.00	1	19.05	19.05	-1	566	-0.18%
2019/03/25	2	19.05	0	0.00	19.00	2	584	0.34%
2019/03/22	6	19.30	0	0.00	19.20	6	589	1.02%
2019/03/21	10	19.40	0	0.00	19.30	10	584	1.71%
2019/03/14	10	19.55	10	19.50	19.50	0	593	0.00%
2019/03/13	5	19.75	0	0.00	19.50	5	624	0.80%
2019/03/11	5	19.40	10	19.48	19.40	-5	679	-0.74%
2019/03/08	20	19.49	0	0.00	19.45	20	690	2.90%
2019/03/06	0	0.00	2	19.85	19.80	-2	684	-0.29%
2019/02/27	12	20.37	0	0.00	20.40	12	657	1.82%
2019/02/21	0	0.00	2	20.20	20.15	-2	684	-0.29%
2019/02/20	0	0.00	2	20.40	20.15	-2	689	-0.29%
2019/02/18	0	0.00	38	20.47	20.35	-38	671	-5.66%
2019/02/15	3	20.50	4	20.70	20.45	-1	660	-0.15%
2019/02/14	0	0.00	20	20.40	20.45	-20	618	-3.23%
2019/02/13	4	20.10	7	20.05	20.20	-3	579	-0.52%
2019/02/12	6	20.23	1	20.35	20.10	5	561	0.89%
2019/02/11	4	19.00	0	0.00	19.05	4	492	0.81%
2019/01/29	0	0.00	1	18.80	18.75	-1	493	-0.20%
2019/01/22	0	0.00	1	18.70	18.65	-1	548	-0.18%
2019/01/21	1	18.75	0	0.00	18.60	1	555	0.18%
2019/01/17	1	18.70	1	18.70	18.70	0	586	0.00%
2019/01/16	1	18.95	0	0.00	18.75	1	591	0.17%
2018/12/24	0	0.00	2	19.00	19.25	-2	740	-0.27%
2018/12/21	0	0.00	7	18.60	18.80	-7	743	-0.94%
2018/12/19	0	0.00	15	19.20	19.00	-15	758	-1.98%
2018/12/18	1	19.35	1	19.30	19.20	0	789	0.00%
2018/12/13	2	19.00	0	0.00	19.00	2	912	0.22%
2018/12/10	0.5	18.80	1	18.85	18.80	-0.5	933	-0.05%
2018/12/07	0	0.00	7	19.28	19.20	-7	930	-0.75%
2018/12/06	1	19.80	5	20.04	19.30	-4	926	-0.43%
2018/12/05	1	19.95	0	0.00	19.90	1	900	0.11%
2018/12/03	5	19.23	0	0.00	19.40	5	903	0.55%
2018/11/26	2	19.05	0	0.00	19.00	2	951	0.21%
2018/11/20	5	19.32	5	19.20	19.15	0	1,037	0.00%
2018/11/12	0	0.00	2	18.50	18.35	-2	997	-0.20%
2018/11/09	0	0.00	113	18.42	18.35	-113	1,007	-11.22%	大賣/鉅額交易
2018/11/07	113	18.62	0	0.00	18.65	113	1,020	11.08%	大買/鉅額交易
2018/11/02	1	18.85	0	0.00	18.70	1	1,102	0.09%
2018/11/01	5	18.99	2	18.95	18.60	3	1,115	0.27%
2018/10/31	1	18.20	0	0.00	18.95	1	1,100	0.09%
2018/10/29	1	17.80	1	17.80	17.85	0	1,139	0.00%
2018/10/26	1	18.00	2	17.88	17.80	-1	1,150	-0.09%
2018/10/25	5	17.94	5	17.93	17.90	0	1,148	0.00%
2018/10/24	2	18.43	2	18.40	18.35	0	1,132	0.00%
2018/10/12	1	17.75	1	17.70	18.00	0	1,357	0.00%
2018/10/09	0	0.00	3	19.40	19.30	-3	1,370	-0.22%
2018/10/08	0	0.00	1	19.40	19.40	-1	1,399	-0.07%
2018/10/05	0	0.00	3	19.75	19.45	-3	1,467	-0.20%
2018/09/27	0	0.00	2	20.65	20.25	-2	2,061	-0.10%
2018/09/25	12	20.40	0	0.00	20.35	12	2,762	0.43%
2018/09/21	24	20.24	0	0.00	20.20	24	3,052	0.79%
2018/09/19	30	21.15	41	20.52	20.20	-11	3,054	-0.36%
2018/09/18	1	20.00	0	0.00	20.20	1	2,948	0.03%
2018/09/14	7	20.06	0	0.00	20.20	7	2,961	0.24%
2018/09/10	3	19.85	3	19.85	19.55	0	3,112	0.00%
2018/09/07	4	19.88	0	0.00	19.85	4	3,102	0.13%
2018/09/06	8	20.30	0	0.00	20.30	8	3,089	0.26%
2018/09/03	1	20.15	0	0.00	19.70	1	3,565	0.03%
2018/08/31	11	20.00	0	0.00	20.05	11	3,570	0.31%
2018/08/30	31	20.05	1	20.30	20.05	30	3,597	0.83%
2018/08/17	1	19.05	0	0.00	19.15	1	4,106	0.02%
2018/07/23	0	0.00	2	20.25	20.20	-2	4,082	-0.05%
2018/07/19	6	21.44	5	21.33	20.60	1	4,032	0.02%
2018/07/17	0	0.00	2	20.75	20.75	-2	3,862	-0.05%
2018/07/16	2	21.58	0	0.00	21.00	2	3,837	0.05%
2018/07/12	3	21.65	1	21.65	21.60	2	3,740	0.05%
2018/07/11	5	21.61	5	21.37	21.65	0	3,675	0.00%
2018/07/10	9	21.43	9	21.55	21.40	0	3,610	0.00%
2018/07/05	0	0.00	3	20.92	20.00	-3	3,163	-0.09%
2018/07/04	12	21.02	14	21.10	21.45	-2	3,095	-0.06%
2018/07/03	39	21.90	31	22.01	21.35	8	3,010	0.27%
2018/07/02	2	20.60	12	21.30	21.60	-10	2,391	-0.42%
2018/06/29	22	19.88	1	19.60	19.65	21	2,070	1.01%
2018/06/25	10	20.30	0	0.00	20.20	10	2,033	0.49%
2018/06/22	2	20.35	0	0.00	20.40	2	2,027	0.10%
2018/06/21	14	20.90	18	21.08	20.80	-4	2,013	-0.20%
2018/06/20	0	0.00	6	20.57	20.75	-6	1,914	-0.31%
2018/06/19	13	20.20	23	20.16	20.05	-10	1,887	-0.53%
2018/06/15	10	20.85	1	20.85	20.45	9	1,869	0.48%
2018/06/14	2	20.80	1	20.80	20.65	1	1,857	0.05%
2018/06/13	13	21.22	5	21.60	20.80	8	1,842	0.43%
2018/06/12	35	21.59	23	21.78	21.50	12	1,787	0.67%
2018/06/11	0	0.00	26	21.17	21.10	-26	1,521	-1.71%
2018/06/08	0	0.00	1	20.05	19.85	-1	1,333	-0.07%
2018/06/07	22	20.00	2	20.05	19.80	20	1,334	1.50%
2018/06/05	1	19.90	0	0.00	19.70	1	1,381	0.07%
2018/06/01	3	20.45	3	20.85	20.20	0	1,339	0.00%
2018/05/31	41	21.41	26	21.50	21.05	15	1,316	1.14%
2018/05/30	3	20.80	3	19.95	20.80	0	1,000	0.00%
2018/05/24	4	19.95	4	19.90	19.95	0	952	0.00%
2018/05/23	10	19.99	8	20.09	20.00	2	1,032	0.19%
2018/05/18	0	0.00	2	19.00	18.90	-2	892	-0.22%
2018/05/16	0	0.00	2	19.00	18.90	-2	909	-0.22%
2018/05/15	0	0.00	4	18.80	18.65	-4	915	-0.44%
2018/04/25	0	0.00	2	18.30	18.30	-2	1,136	-0.18%
2018/04/24	0	0.00	3	18.20	18.05	-3	1,151	-0.26%
2018/04/20	0	0.00	2	18.65	18.55	-2	1,210	-0.17%
2018/04/19	0	0.00	8	18.75	18.50	-8	1,223	-0.65%
2018/04/18	0	0.00	7	18.65	18.50	-7	1,234	-0.57%
2018/04/17	0	0.00	1	18.85	18.45	-1	1,265	-0.08%
2018/04/16	1	18.70	0	0.00	18.70	1	1,281	0.08%
2018/04/09	0	0.00	10	18.85	18.75	-10	1,478	-0.68%
2018/03/30	0	0.00	0.1	18.60	18.65	-0.1	1,825	-0.01%
2018/03/26	10	19.00	0	0.00	18.95	10	2,430	0.41%
2018/03/20	2	19.60	5	19.70	19.60	-3	2,551	-0.12%
2018/03/14	0	0.00	2	19.93	19.95	-2	3,088	-0.06%
2018/03/12	5	20.60	0	0.00	20.00	5	3,210	0.16%
2018/03/09	16	20.21	10	20.03	20.30	6	3,181	0.19%
2018/03/07	0	0.00	2	19.90	19.70	-2	3,117	-0.06%
2018/03/06	3	20.15	3	20.40	20.15	0	3,109	0.00%
2018/03/01	7	20.36	5	20.55	20.45	2	3,076	0.07%
2018/02/26	3	20.30	3	20.60	20.10	0	3,039	0.00%
2018/02/23	10	20.38	8	20.20	20.25	2	3,026	0.07%
2018/02/22	0	0.00	2	20.05	19.30	-2	2,920	-0.07%
2018/02/08	4	18.53	0	0.00	18.70	4	2,884	0.14%
2018/01/29	0	0.00	2	20.00	19.90	-2	2,900	-0.07%
2018/01/23	0	0.00	1	19.65	19.55	-1	2,972	-0.03%
2018/01/22	0	0.00	20	19.66	19.65	-20	3,049	-0.66%
2018/01/16	2	20.25	17	20.26	20.30	-15	3,079	-0.49%
2018/01/15	2	19.60	3	19.65	19.65	-1	3,073	-0.03%
2018/01/11	7	19.77	1	19.75	19.80	6	3,154	0.19%
2018/01/09	2	20.80	279	20.82	20.65	-277	3,157	-8.77%	大賣/鉅額交易
2018/01/08	262	20.43	10	20.40	20.55	252	3,120	8.07%	大買/鉅額交易
2018/01/05	3	20.47	3	20.62	20.35	0	3,128	0.00%
2018/01/04	2	20.75	0	0.00	20.60	2	3,129	0.06%