華孚 (6235)-永豐金-竹北券商分點個股進出

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
67.8
漲跌
▲1.0
漲幅
+1.50%
成交量
1,157張
產業
上市電腦週邊類股
362人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華孚 (6235)籌碼相關－永豐金-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	2	71.75	71.30	-2	2,699	-0.07%
2024/12/10	4	69.30	0	0.00	69.50	4	2,665	0.15%
2024/12/09	1	70.00	1	70.10	69.80	0	2,663	0.00%
2024/12/05	1	71.70	2	71.95	71.10	-1	2,642	-0.04%
2024/12/03	0	0.00	2	71.80	72.20	-2	2,619	-0.08%
2024/12/02	1	70.30	0	0.00	70.90	1	2,601	0.04%
2024/11/29	0	0.00	1	71.30	71.00	-1	2,590	-0.04%
2024/11/28	1	71.20	12	71.82	72.10	-11	2,593	-0.42%
2024/11/27	5	71.32	5	71.58	71.10	0	2,537	0.00%
2024/11/22	2	68.05	1	69.20	69.40	1	2,408	0.04%
2024/11/21	2	66.95	1	66.80	66.60	1	2,432	0.04%
2024/11/18	2	66.70	4	65.90	66.40	-2	2,465	-0.08%
2024/11/13	2	70.90	0	0.00	70.10	2	2,440	0.08%
2024/11/12	2	70.35	0	0.00	69.40	2	2,425	0.08%
2024/11/08	5	71.94	3	71.00	70.70	2	2,337	0.09%
2024/11/07	7	72.60	7	73.50	71.30	0	2,305	0.00%
2024/11/06	3	67.47	2	68.10	69.20	1	2,188	0.05%
2024/11/04	3	67.17	0	0.00	66.50	3	2,146	0.14%
2024/11/01	2	70.30	0	0.00	69.30	2	2,138	0.09%
2024/10/30	4	71.50	0	0.00	71.50	4	2,113	0.19%
2024/10/29	11	72.83	13	73.11	72.70	-2	2,050	-0.10%
2024/10/28	51	77.02	52	77.12	76.80	-1	1,934	-0.05%
2024/10/25	4	71.35	2	73.05	74.00	2	1,421	0.14%
2024/10/24	4	68.33	0	0.00	67.30	4	1,227	0.33%
2024/10/23	1	67.00	0	0.00	67.00	1	1,222	0.08%
2024/10/18	0.1	69.20	0	0.00	68.80	0.1	1,279	0.01%
2024/10/17	2	70.70	0	0.00	70.60	2	1,295	0.15%
2024/10/14	0.1	67.90	0	0.00	69.40	0.1	1,308	0.01%
2024/10/11	3	69.50	0	0.00	69.10	3	1,328	0.23%
2024/10/08	1	71.70	0	0.00	70.70	1	1,388	0.07%
2024/09/30	1	75.70	0	0.00	73.10	1	1,482	0.07%
2024/09/27	2	74.80	0	0.00	74.50	2	1,557	0.13%
2024/09/26	1	74.90	0	0.00	74.30	1	1,656	0.06%
2024/09/23	0	0.00	3	75.00	75.70	-3	1,716	-0.17%
2024/09/20	0	0.00	3	72.53	72.70	-3	1,696	-0.18%
2024/09/10	1	66.50	1	67.90	66.70	0	2,053	0.00%
2024/09/06	0	0.00	2	65.80	66.90	-2	2,108	-0.09%
2024/09/05	7	68.33	0	0.00	66.20	7	2,118	0.33%
2024/09/04	1	67.70	1	68.00	67.60	0	2,133	0.00%
2024/09/03	2	73.50	0	0.00	73.10	2	2,143	0.09%
2024/09/02	1	74.90	0	0.00	74.60	1	2,145	0.05%
2024/08/30	1	76.10	5	75.86	75.80	-4	2,150	-0.19%
2024/08/27	0	0.00	0.5	73.70	73.80	-0.5	2,159	-0.02%
2024/08/26	0	0.00	2	75.30	74.30	-2	2,185	-0.09%
2024/08/23	3	74.10	1	75.10	75.40	2	2,189	0.09%
2024/08/22	1	74.70	2	73.25	74.40	-1	2,157	-0.05%
2024/08/21	1	70.90	0	0.00	71.10	1	2,194	0.05%
2024/08/19	0	0.00	1	72.30	72.10	-1	2,309	-0.04%
2024/08/16	1	71.70	0.1	72.10	71.70	0.9	2,332	0.04%
2024/08/14	1	71.90	0	0.00	72.40	1	2,347	0.04%
2024/08/13	5	71.00	0	0.00	71.00	5	2,353	0.21%
2024/08/12	2.1	71.51	0	0.00	72.10	2.1	2,368	0.09%
2024/08/07	0	0.00	3	65.97	68.90	-3	2,456	-0.12%
2024/08/06	1.2	60.33	0	0.00	64.30	1.2	2,558	0.05%
2024/08/05	0	65.80	0	0.00	65.70	0	2,516	0.00%
2024/07/31	0	0.00	1	74.50	74.50	-1	2,546	-0.04%
2024/07/30	1	74.80	0	0.00	74.80	1	2,672	0.04%
2024/07/26	2	76.60	1	76.90	76.30	1	2,937	0.03%
2024/07/23	0	0.00	0.1	80.10	80.30	-0.1	2,945	0.00%
2024/07/22	0.1	79.90	0	0.00	80.00	0.1	2,960	0.00%
2024/07/19	3.1	83.59	0	0.00	83.40	3.1	2,942	0.11%
2024/07/18	1	86.50	11	86.79	86.70	-10	2,968	-0.34%
2024/07/12	5.1	89.53	0.2	89.90	89.30	5	3,124	0.16%
2024/07/11	2	92.15	1	90.90	90.90	1	3,152	0.03%
2024/07/10	1	93.60	1.1	94.17	93.90	-0.1	3,243	0.00%
2024/07/09	6	93.28	11.4	93.30	93.10	-5.4	3,288	-0.17%
2024/07/08	10	92.17	0	0.00	91.40	10	3,284	0.30%
2024/07/05	20.1	94.19	22	92.58	92.50	-1.9	3,316	-0.06%
2024/07/04	25.2	93.97	30	94.02	94.40	-4.9	3,318	-0.15%
2024/07/03	26.2	95.75	33	94.86	94.10	-6.8	3,316	-0.21%
2024/07/02	11	94.18	19.1	94.96	94.50	-8.1	3,259	-0.25%
2024/07/01	2	92.25	0	0.00	92.90	2	3,213	0.06%
2024/06/28	9	92.68	5	92.60	92.30	4	3,205	0.12%
2024/06/27	5	91.60	7	92.63	91.70	-2	3,184	-0.06%
2024/06/26	4	90.75	5	90.54	89.80	-1	3,142	-0.03%
2024/06/25	17	92.82	2	93.80	90.20	15	3,140	0.48%
2024/06/24	5	91.30	11	91.11	91.20	-6	3,028	-0.20%
2024/06/21	7	92.21	0	0.00	92.20	7	3,092	0.23%
2024/06/20	1.1	91.10	2	91.15	91.40	-0.9	3,068	-0.03%
2024/06/19	0	0.00	0	87.00	86.20	0	3,039	0.00%
2024/06/18	3	88.10	0	0.00	87.60	3	3,166	0.09%
2024/06/17	1	88.40	17	88.95	88.40	-16	3,206	-0.50%
2024/06/14	6	86.58	0	88.10	86.60	6	3,228	0.19%
2024/06/12	0.1	83.70	0	0.00	84.40	0.1	3,295	0.00%
2024/06/11	0.1	84.80	0	0.00	83.70	0.1	3,328	0.00%
2024/06/07	3	86.60	0	0.00	86.50	3	3,369	0.09%
2024/05/31	2	87.00	0	0.00	87.10	2	4,008	0.05%
2024/05/30	1	88.50	0	0.00	87.00	1	4,109	0.02%
2024/05/29	1	89.60	0	0.00	89.20	1	4,120	0.02%
2024/05/28	6	90.65	4	90.30	90.70	2	4,251	0.05%
2024/05/27	4	90.25	5	90.90	91.00	-1	4,262	-0.02%
2024/05/24	2	90.18	3	90.17	91.30	-1	4,227	-0.02%
2024/05/23	1	84.20	0	0.00	84.10	1	4,138	0.02%
2024/05/20	2	84.31	0	0.00	84.10	2	4,176	0.05%
2024/05/17	1	85.21	0	0.00	85.10	1	4,281	0.02%
2024/05/16	0	86.20	1	86.60	86.60	-1	4,292	-0.02%
2024/05/13	2	85.20	2	89.30	89.10	0	4,367	0.00%
2024/05/10	3.1	86.67	5	85.54	85.00	-1.9	4,296	-0.04%
2024/05/09	1	92.10	1	92.00	91.80	0	4,187	0.00%
2024/05/08	6	91.67	1	91.80	91.60	5	4,186	0.12%
2024/05/07	2	92.10	1	92.20	92.30	1	4,216	0.02%
2024/05/06	4	93.68	8	93.61	92.80	-4	4,296	-0.09%
2024/05/03	4	96.13	16	96.48	93.30	-12	4,407	-0.27%
2024/05/02	2	92.10	0	92.60	92.30	2	4,312	0.05%
2024/04/30	10	95.27	4	93.27	95.00	6	4,264	0.14%
2024/04/29	0	0.00	2	87.00	88.20	-2	4,034	-0.05%
2024/04/25	0	85.60	0	0.00	85.30	0	4,035	0.00%
2024/04/24	27	87.51	29	86.92	87.50	-2	4,049	-0.05%
2024/04/23	2.1	86.73	0	86.60	83.90	2	4,008	0.05%
2024/04/22	1	83.22	1	82.70	81.70	0	3,982	0.00%
2024/04/19	2.1	88.61	8.9	85.54	85.50	-6.8	3,963	-0.17%
2024/04/18	0	90.60	0	0.00	90.50	0	3,912	0.00%
2024/04/17	0.2	88.98	1	88.60	88.70	-0.8	3,914	-0.02%
2024/04/16	3	88.95	12	88.74	87.40	-9	3,914	-0.23%
2024/04/15	13.5	97.29	14	95.76	95.00	-0.5	3,861	-0.01%
2024/04/12	28	99.80	31	99.13	99.10	-3	3,818	-0.08%
2024/04/11	16.2	99.82	18	99.97	100.00	-1.8	3,827	-0.05%
2024/04/10	1	103.00	4	103.00	102.00	-3	3,874	-0.08%
2024/04/09	3.1	102.51	4.1	102.14	102.00	-1	4,022	-0.02%
2024/04/08	6	105.00	0	0.00	104.00	6	4,015	0.15%
2024/04/03	3	106.50	3	106.67	106.00	0	4,101	0.00%
2024/04/02	6	103.50	0	0.00	104.00	6	4,069	0.15%
2024/03/29	2	102.50	0.1	103.50	102.50	1.9	4,083	0.05%
2024/03/28	1	103.51	0	0.00	103.00	1	4,100	0.02%
2024/03/26	4.1	104.12	4	105.00	102.50	0.1	4,130	0.00%
2024/03/25	0.1	109.50	0	0.00	108.50	0.1	4,098	0.00%
2024/03/22	2	110.50	4	110.50	110.50	-2	4,208	-0.05%
2024/03/21	3	114.00	1	113.00	114.00	2	4,218	0.05%
2024/03/20	1	114.50	3.2	114.66	115.00	-2.2	4,208	-0.05%
2024/03/19	2	113.50	0	0.00	113.50	2	4,289	0.05%
2024/03/18	3	114.83	2	114.00	115.00	1	4,285	0.02%
2024/03/14	2	111.00	1	108.50	111.00	1	4,253	0.02%
2024/03/13	0	110.00	0	0.00	110.00	0	4,260	0.00%
2024/03/12	3	114.17	2	113.00	112.50	1	4,250	0.02%
2024/03/11	0	0.00	5	113.50	114.00	-5	4,239	-0.12%
2024/03/08	3	112.00	4.2	111.70	110.00	-1.2	4,216	-0.03%
2024/03/07	3	111.17	8	110.38	112.00	-5	4,263	-0.12%
2024/03/06	18.2	113.22	9	112.72	112.50	9.2	4,229	0.22%
2024/03/05	1.5	108.27	46	109.48	111.00	-44.5	4,041	-1.10%
2024/03/04	45	104.50	1	105.00	104.50	44	4,036	1.09%
2024/03/01	2	107.25	0	0.00	105.00	2	4,170	0.05%
2024/02/29	0.1	103.00	1	102.50	103.00	-0.9	4,361	-0.02%
2024/02/27	2	107.00	7	105.86	103.50	-5	4,753	-0.11%
2024/02/26	4	105.88	0	0.00	105.50	4	4,831	0.08%
2024/02/23	0	0.00	1	105.50	105.00	-1	4,995	-0.02%
2024/02/22	0	0.00	1	107.50	107.50	-1	5,093	-0.02%
2024/02/21	1	107.50	1	108.00	107.50	0	5,200	0.00%
2024/02/20	1	110.50	2	109.75	107.00	-1	5,357	-0.02%
2024/02/19	3	107.83	1	107.00	107.50	2	5,513	0.04%
2024/02/16	3	108.50	0	0.00	108.00	3	5,842	0.05%
2024/02/15	1	104.50	3.3	103.56	105.00	-2.3	5,929	-0.04%
2024/02/05	2	103.25	8	103.19	103.00	-6	5,987	-0.10%
2024/02/01	0	0.00	1	101.00	102.00	-1	6,118	-0.02%
2024/01/31	1	101.00	0	0.00	101.50	1	6,159	0.02%
2024/01/30	5	103.50	3	102.00	102.50	2	6,239	0.03%
2024/01/29	2	104.50	1	105.00	105.00	1	6,389	0.02%
2024/01/26	3.2	102.03	2.1	101.67	100.00	1.1	6,562	0.02%
2024/01/24	0	0.00	3	108.83	108.00	-3	6,903	-0.04%
2024/01/23	0.2	106.00	0	0.00	108.50	0.2	7,174	0.00%
2024/01/22	1	105.50	0	0.00	107.50	1	7,243	0.01%
2024/01/19	1	105.00	0	0.00	104.00	1	7,295	0.01%
2024/01/18	2	103.25	4	104.13	103.50	-2	7,382	-0.03%
2024/01/17	10	108.00	55	106.49	106.00	-45	7,442	-0.60%
2024/01/16	12	108.08	10	108.00	108.00	2	7,585	0.03%
2024/01/15	17	109.82	6	110.50	110.50	11	7,850	0.14%
2024/01/12	15	109.17	7	108.71	109.00	8	8,142	0.10%
2024/01/11	1	109.00	10	109.75	110.50	-9	8,209	-0.11%
2024/01/10	11	108.09	6	107.17	107.00	5	8,306	0.06%
2024/01/09	34.1	111.17	34	109.74	109.50	0.1	8,314	0.00%
2024/01/08	32.1	113.02	7	112.50	112.50	25.1	8,354	0.30%
2024/01/05	3.1	115.32	2	114.00	113.50	1.1	8,421	0.01%
2024/01/04	6	116.67	10	117.10	115.50	-4	8,461	-0.05%
2024/01/03	30	117.00	29	116.53	116.50	1	8,482	0.01%
2024/01/02	1	113.00	0	0.00	113.50	1	8,460	0.01%
2023/12/29	3	116.17	13	115.92	114.50	-10	8,691	-0.12%
2023/12/28	9	115.00	13	114.08	113.50	-4	8,702	-0.05%
2023/12/26	1	110.50	10	112.25	113.00	-9	9,247	-0.10%
2023/12/25	4	110.75	6	110.50	110.50	-2	9,439	-0.02%
2023/12/22	20	112.00	26	111.35	111.00	-6	9,594	-0.06%
2023/12/21	22	111.45	26	112.23	112.50	-4	9,660	-0.04%
2023/12/19	6	114.58	1	116.50	113.00	5	9,806	0.05%
2023/12/18	1	114.50	0	0.00	115.00	1	9,780	0.01%
2023/12/15	14.1	113.96	12	112.96	112.50	2.1	9,822	0.02%
2023/12/14	1	115.00	2	112.50	116.00	-1	9,811	-0.01%
2023/12/13	2	111.00	2	111.50	110.50	0	9,761	0.00%
2023/12/12	21	112.36	1	113.00	110.50	20	9,916	0.20%
2023/12/11	3	112.00	1	113.00	112.00	2	10,096	0.02%
2023/12/08	4	115.75	4	113.50	113.50	0	10,142	0.00%
2023/12/07	0	0.00	4.3	114.60	113.50	-4.3	10,340	-0.04%
2023/12/06	5	115.40	3	116.50	114.00	2	10,430	0.02%
2023/12/05	0	0.00	5	115.00	115.50	-5	10,436	-0.05%
2023/12/04	8.1	115.13	16	114.50	114.50	-7.9	10,483	-0.08%
2023/12/01	19	118.08	17	119.82	118.50	2	10,443	0.02%
2023/11/30	1	120.00	9	120.28	120.00	-8	10,779	-0.07%
2023/11/29	30.5	121.85	32	121.78	120.50	-1.5	10,900	-0.01%
2023/11/28	41	120.09	46	121.57	121.50	-5	11,103	-0.05%
2023/11/27	56	120.61	27	121.59	117.00	29	11,199	0.26%
2023/11/24	8.3	115.93	24	117.71	117.00	-15.8	11,201	-0.14%
2023/11/22	37	125.43	45	126.12	127.00	-8	11,826	-0.07%
2023/11/21	2	129.25	0	0.00	128.00	2	11,964	0.02%
2023/11/20	13	131.65	2	130.75	128.50	11	12,189	0.09%
2023/11/17	32.2	129.71	29	130.33	131.00	3.2	12,287	0.03%
2023/11/16	23.5	126.45	22	128.07	130.00	1.5	12,498	0.01%
2023/11/15	10.1	122.58	12.3	126.19	125.00	-2.2	12,845	-0.02%
2023/11/14	0	0.00	1	119.50	119.00	-1	13,125	-0.01%
2023/11/13	6	116.50	0	0.00	118.00	6	13,197	0.05%
2023/11/10	12	115.04	15	113.43	114.50	-3	13,301	-0.02%
2023/11/09	2	116.50	20	116.00	115.00	-18	13,438	-0.13%
2023/11/07	19	120.00	20	121.13	119.00	-1	13,713	-0.01%
2023/11/06	43	121.84	23	122.28	122.00	20	13,793	0.14%
2023/11/03	63	119.39	73	118.10	118.50	-10	13,704	-0.07%
2023/11/02	17	113.38	17	114.82	115.50	0	13,519	0.00%
2023/11/01	0	0.00	20.5	108.54	112.00	-20.5	13,542	-0.15%
2023/10/31	66.7	113.42	44	114.73	108.00	22.7	13,477	0.17%
2023/10/30	0	0.00	12	120.25	120.00	-12	13,351	-0.09%
2023/10/27	4.3	118.87	3	117.50	118.00	1.3	13,380	0.01%
2023/10/26	4	121.25	4	120.00	119.00	0	13,582	0.00%
2023/10/25	6	124.75	5	124.10	122.50	1	13,621	0.01%
2023/10/24	17	121.85	21	123.43	125.50	-4	13,821	-0.03%
2023/10/23	11	115.41	89	115.37	121.50	-78	14,288	-0.55%
2023/10/20	41.2	116.25	8	116.38	115.50	33.2	14,713	0.23%
2023/10/19	1	128.00	14	127.96	128.00	-13	14,591	-0.09%
2023/10/18	2.1	132.38	30	130.50	129.00	-27.9	14,881	-0.19%
2023/10/17	3	137.67	1	135.50	134.50	2	15,160	0.01%
2023/10/16	9	138.00	2	137.75	136.50	7	15,911	0.04%
2023/10/13	1	143.00	1	140.50	143.00	0	15,867	0.00%
2023/10/12	1	143.00	6	143.83	141.50	-5	16,101	-0.03%
2023/10/11	10	139.95	0	0.00	139.00	10	16,653	0.06%
2023/10/06	10	146.55	14	148.61	144.50	-4	16,853	-0.02%
2023/10/05	38.2	147.05	5	147.20	145.50	33.2	16,876	0.20%
2023/10/04	2	143.25	3	144.33	146.00	-1	16,959	-0.01%
2023/10/03	92.4	147.67	42.3	146.11	145.00	50.1	17,004	0.29%
2023/10/02	16.1	152.87	15.9	153.08	153.00	0.2	16,679	0.00%
2023/09/28	21	146.64	9	147.67	147.00	12	16,449	0.07%
2023/09/27	5	144.20	11	144.23	144.00	-6	16,253	-0.04%
2023/09/26	16	138.31	3	138.33	139.00	13	16,118	0.08%
2023/09/25	4	132.13	0	0.00	136.50	4	16,088	0.02%
2023/09/22	1	129.00	0	0.00	131.00	1	15,978	0.01%
2023/09/21	2	128.50	2	128.25	128.50	0	15,896	0.00%
2023/09/20	2	130.00	4	131.00	129.00	-2	15,807	-0.01%
2023/09/19	2	137.25	2	136.50	133.00	0	15,739	0.00%
2023/09/18	2	141.50	2	141.00	139.00	0	15,633	0.00%
2023/09/15	19	143.66	16	144.47	145.50	3	15,611	0.02%
2023/09/14	4.5	141.67	5	145.80	145.00	-0.5	15,481	0.00%
2023/09/13	6	134.25	1	134.50	134.00	5	15,528	0.03%
2023/09/12	6	137.25	24	138.83	135.00	-18	15,863	-0.11%
2023/09/11	8.2	138.70	8.6	140.19	136.50	-0.4	15,942	0.00%
2023/09/08	8	143.56	0	0.00	144.00	8	16,437	0.05%
2023/09/07	6	145.83	2.1	146.24	147.00	3.9	16,948	0.02%
2023/09/06	4	148.13	7.2	147.27	146.00	-3.2	17,258	-0.02%
2023/09/05	49	152.49	24.1	153.26	150.00	24.9	17,566	0.14%
2023/09/04	18	148.31	25	146.68	151.00	-7	17,312	-0.04%
2023/09/01	40	154.88	37	153.30	147.50	3	17,363	0.02%
2023/08/31	12	153.88	15	154.00	154.00	-3	17,357	-0.02%
2023/08/30	14	152.86	21	153.76	150.00	-7	17,869	-0.04%
2023/08/29	34.1	151.71	30	153.08	149.50	4.1	17,783	0.02%
2023/08/28	71.7	150.70	59	153.47	150.50	12.7	17,803	0.07%
2023/08/25	3.1	144.68	10	145.90	144.00	-7	17,481	-0.04%
2023/08/24	3.1	140.08	23	144.00	144.50	-19.9	17,672	-0.11%
2023/08/23	4	140.38	11	140.55	140.00	-7	17,865	-0.04%
2023/08/22	39	140.50	38	140.38	141.00	1	17,898	0.01%
2023/08/21	20.4	138.10	37.3	138.22	140.50	-17	17,845	-0.09%
2023/08/18	46.4	129.67	59.1	133.47	130.50	-12.7	17,534	-0.07%
2023/08/17	6	128.17	22	129.59	127.50	-16	17,196	-0.09%
2023/08/16	17	125.00	8.1	125.53	128.00	8.9	17,392	0.05%
2023/08/15	66	123.82	23	122.43	125.00	43	18,138	0.24%
2023/08/14	7.1	118.20	4	120.00	116.00	3.1	18,857	0.02%
2023/08/11	26	120.71	12	121.96	119.50	14	19,028	0.07%
2023/08/10	17	117.53	19.1	117.68	117.00	-2.1	19,175	-0.01%
2023/08/09	25	121.70	42	122.37	122.00	-17	19,556	-0.09%
2023/08/08	8	120.56	9.1	121.18	121.50	-1.1	20,127	-0.01%
2023/08/07	14	117.96	15.1	120.91	122.50	-1.1	20,435	-0.01%
2023/08/04	24	117.98	45.2	120.92	120.50	-21.2	20,584	-0.10%
2023/08/02	1	115.00	0.2	113.50	113.00	0.8	20,353	0.00%
2023/08/01	18.2	118.95	0	0.00	117.50	18.2	20,262	0.09%
2023/07/31	3	119.50	8	118.38	116.00	-5	20,175	-0.02%
2023/07/28	5	117.61	17	118.82	119.50	-12	19,924	-0.06%
2023/07/27	19	117.82	11	118.00	116.50	8	19,829	0.04%
2023/07/26	31	122.32	35.2	121.55	117.50	-4.2	19,576	-0.02%
2023/07/25	29	115.59	10.1	119.40	122.50	18.9	19,010	0.10%
2023/07/24	8.2	114.07	2	115.00	111.50	6.2	18,328	0.03%
2023/07/21	39.4	130.84	5.2	133.60	123.50	34.2	18,214	0.19%
2023/07/20	15	134.97	20	134.43	137.00	-5	17,954	-0.03%
2023/07/19	57.5	128.15	51	132.38	128.50	6.5	17,905	0.04%
2023/07/18	14	134.00	4	134.00	134.00	10	17,706	0.06%
2023/07/17	15	158.82	0.7	149.00	148.50	14.3	18,223	0.08%
2023/07/14	19.3	170.08	8	173.00	165.00	11.3	18,544	0.06%
2023/07/13	11.5	164.09	31	167.40	172.00	-19.5	18,590	-0.10%
2023/07/12	13	159.12	8	156.94	156.50	5	19,398	0.03%
2023/07/11	6	166.33	3	171.50	161.00	3	20,339	0.01%
2023/07/10	6	156.08	5	159.80	158.00	1	21,096	0.00%
2023/07/07	2	155.00	9	158.06	160.50	-7	21,412	-0.03%
2023/07/06	3	160.50	5	159.00	160.50	-2	22,054	-0.01%
2023/07/05	0.2	162.50	6	162.50	162.50	-5.8	22,476	-0.03%
2023/07/04	19.1	163.84	2	165.00	161.50	17.1	23,288	0.07%
2023/07/03	17	160.38	10	159.00	166.00	7	24,600	0.03%
2023/06/30	9.1	153.97	1	151.00	155.00	8.1	25,522	0.03%
2023/06/28	2	148.00	3	147.17	147.00	-1	26,315	0.00%
2023/06/27	0	0.00	5	150.00	148.00	-5	26,726	-0.02%
2023/06/26	2	154.00	2	152.00	154.50	0	27,113	0.00%
2023/06/21	1	153.00	3	155.00	155.50	-2	27,303	-0.01%
2023/06/20	2	154.00	4	156.75	153.00	-2	27,436	-0.01%
2023/06/19	9	164.39	9	165.56	164.00	0	27,754	0.00%
2023/06/16	22	162.14	18	164.14	167.50	4	28,057	0.01%
2023/06/15	16	158.19	13	158.85	159.50	3	28,047	0.01%
2023/06/14	43	154.22	46	154.02	157.50	-3	28,312	-0.01%
2023/06/13	17	144.51	14	146.21	150.50	3	28,272	0.01%
2023/06/12	10	136.20	37	138.16	137.00	-27	28,203	-0.10%
2023/06/09	17	133.59	14	136.46	131.50	3	28,608	0.01%
2023/06/08	32	130.45	35	129.56	129.00	-3	29,018	-0.01%
2023/06/07	16	129.50	15	131.60	129.00	1	29,177	0.00%
2023/06/06	26	129.27	20	132.10	129.00	6	29,364	0.02%
2023/06/05	30	131.10	49	132.74	131.00	-19	29,942	-0.06%
2023/06/02	37	125.36	22	126.41	124.50	15	30,223	0.05%
2023/06/01	2	128.00	11	129.36	124.50	-9	30,302	-0.03%
2023/05/31	15	122.10	3	122.83	124.50	12	30,885	0.04%
2023/05/30	11	120.73	0	121.50	119.50	11	31,093	0.04%
2023/05/29	29	116.34	35	120.14	123.50	-6	30,789	-0.02%
2023/05/26	26	113.96	22	114.45	112.50	4	30,672	0.01%
2023/05/25	27	116.93	17	115.53	117.00	10	31,086	0.03%
2023/05/24	14	113.75	13	115.08	114.00	1	31,709	0.00%
2023/05/23	12	114.42	19	114.95	113.00	-7	32,027	-0.02%
2023/05/22	49	113.97	34	112.93	113.00	15	32,176	0.05%
2023/05/19	34.1	113.57	27	115.02	113.00	7.1	32,220	0.02%
2023/05/18	14	110.89	28	111.80	116.00	-14	31,611	-0.04%
2023/05/17	0	0.00	32	103.64	105.50	-32	31,412	-0.10%
2023/05/16	40	97.28	33	97.24	96.00	7	31,474	0.02%
2023/05/15	70	98.93	67	98.79	96.80	3	31,548	0.01%
2023/05/12	51	93.13	47	94.00	97.30	4	31,695	0.01%
2023/05/11	10	93.29	20	93.79	91.80	-10	32,770	-0.03%
2023/05/10	31	93.21	10	93.21	91.10	21	33,421	0.06%
2023/05/09	0	0.00	29	96.43	97.50	-29	33,907	-0.09%
2023/05/08	9	98.50	10	97.04	98.30	-1	34,583	0.00%
2023/05/05	10	94.37	8	95.50	95.50	2	34,686	0.01%
2023/05/03	6	95.90	5	95.04	94.40	1	34,792	0.00%
2023/05/02	7	95.94	9	94.70	96.20	-2	34,885	-0.01%
2023/04/28	29	95.12	0	0.00	95.70	29	34,990	0.08%
2023/04/27	12	91.50	0	0.00	91.20	12	34,933	0.03%
2023/04/26	49	86.66	5	88.00	90.50	44	34,908	0.13%
2023/04/25	0	0.00	1	87.00	86.60	-1	34,845	0.00%
2023/04/24	32	94.08	35	94.81	93.60	-3	34,750	-0.01%
2023/04/21	24	94.01	38	94.57	93.20	-14	34,433	-0.04%
2023/04/20	39	96.24	45	96.58	95.40	-6	33,881	-0.02%
2023/04/19	23	100.19	52.1	100.05	99.60	-29.1	33,317	-0.09%
2023/04/18	56	94.55	59	95.59	96.50	-3	32,710	-0.01%
2023/04/17	102.1	98.91	78	98.22	97.80	24.1	32,085	0.07%	大買/
2023/04/14	105	92.24	118	92.19	94.90	-13	31,310	-0.04%	大買/大賣/
2023/04/13	73	86.51	102	86.73	86.30	-29	30,277	-0.10%	大賣/
2023/04/12	30	83.96	23	84.35	83.10	7	29,217	0.02%
2023/04/11	67	83.04	117	82.82	83.80	-50	28,757	-0.17%	大賣/
2023/04/10	72	81.14	25	80.87	79.80	47	28,135	0.17%
2023/04/07	178	80.43	198	81.36	80.40	-20	27,705	-0.07%	大買/大賣/
2023/04/06	51	80.10	28	79.79	82.10	23	26,882	0.09%
2023/03/31	47	75.44	75	74.41	77.30	-28	25,542	-0.11%
2023/03/30	21	70.07	10	69.80	70.30	11	24,592	0.04%
2023/03/29	54	71.59	50	70.35	69.50	4	24,426	0.02%
2023/03/28	49	69.63	65	71.03	71.90	-16	23,941	-0.07%
2023/03/27	10	71.15	26	70.87	70.50	-16	23,535	-0.07%
2023/03/24	157	67.76	143	66.98	67.40	14	23,182	0.06%	大買/大賣/
2023/03/23	1	70.70	2	69.35	68.70	-1	23,042	0.00%
2023/03/22	9	72.38	37	72.26	69.50	-28	22,886	-0.12%
2023/03/21	29	73.65	23	74.62	71.90	6	22,562	0.03%
2023/03/20	29	69.76	3	69.43	70.80	26	22,025	0.12%
2023/03/17	64	69.07	58	68.79	68.40	6	21,673	0.03%
2023/03/16	40.3	67.68	48	68.09	69.20	-7.7	21,158	-0.04%
2023/03/15	59	68.06	32	69.25	67.70	27	20,689	0.13%
2023/03/14	65	67.89	65	68.25	67.70	0	20,344	0.00%
2023/03/13	61	67.10	75	67.64	66.10	-14	19,734	-0.07%
2023/03/10	12	66.37	12	66.54	65.90	0	19,220	0.00%
2023/03/09	33	68.05	41	68.49	67.70	-8	19,216	-0.04%
2023/03/08	55	67.85	34	68.39	68.90	21	18,865	0.11%
2023/03/07	54	64.82	55	65.17	65.50	-1	18,053	-0.01%
2023/03/06	3	62.13	12	62.87	64.10	-9	17,102	-0.05%
2023/03/03	126	58.80	177	59.43	58.30	-51	16,899	-0.30%	大買/大賣/
2023/03/02	43	56.13	6	55.43	58.40	37	15,970	0.23%
2023/03/01	13	53.35	12	53.10	53.10	1	15,417	0.01%
2023/02/24	14	53.77	14	54.40	54.00	0	15,359	0.00%
2023/02/23	16	54.22	17	54.46	54.80	-1	15,036	-0.01%
2023/02/22	14	52.04	6	53.73	54.00	8	14,483	0.06%
2023/02/21	36	50.67	27	51.01	51.00	9	13,741	0.07%
2023/02/20	11	49.60	2.2	49.85	49.30	8.8	13,259	0.07%
2023/02/17	10.2	49.25	8	48.86	50.10	2.2	12,888	0.02%
2023/02/16	15	47.70	14	47.56	48.15	1	12,512	0.01%
2023/02/15	13	48.11	14	47.95	47.75	-1	12,293	-0.01%
2023/02/14	18	48.47	0	0.00	47.30	18	11,582	0.16%
2023/02/13	77	48.96	43	48.15	48.40	34	11,330	0.30%
2023/02/10	18	48.49	17	49.06	48.40	1	11,009	0.01%
2023/02/09	309	49.08	349.1	48.23	49.75	-40.1	10,439	-0.38%	大買/大賣/
2023/02/08	29.1	44.40	54.1	45.52	46.90	-25	8,819	-0.28%
2023/02/07	41.1	41.93	34	42.13	42.65	7.1	7,804	0.09%
2023/02/06	10	40.10	17	40.85	40.80	-7	7,095	-0.10%
2023/02/03	0	0.00	5	38.80	38.30	-5	6,418	-0.08%
2023/02/02	2	38.48	2	38.70	38.90	0	6,328	0.00%
2023/02/01	1	38.25	0	0.00	38.30	1	6,248	0.02%
2023/01/31	2	38.50	2	38.85	38.20	0	6,247	0.00%
2023/01/30	4	38.05	8	37.86	38.40	-4	6,184	-0.06%
2023/01/17	2	36.10	5	36.05	36.10	-3	6,102	-0.05%
2023/01/09	0	0.00	1	36.95	36.60	-1	6,314	-0.02%
2023/01/06	5	36.50	4	36.80	36.50	1	6,346	0.02%
2023/01/05	1	37.25	0	0.00	36.80	1	6,428	0.02%
2023/01/04	4	37.93	5	38.34	37.20	-1	6,404	-0.02%
2023/01/03	9	35.30	9	36.27	36.65	0	6,100	0.00%
2022/12/28	1	35.00	0	0.00	34.85	1	6,388	0.02%
2022/12/23	1	35.20	0	0.00	36.05	1	6,676	0.01%
2022/12/22	1	36.05	2	36.50	35.90	-1	6,758	-0.01%
2022/12/21	3	36.32	0	0.00	35.80	3	6,993	0.04%
2022/12/20	0	0.00	4	37.80	35.95	-4	7,258	-0.06%
2022/12/15	8	38.60	0	0.00	39.05	8	7,307	0.11%
2022/12/14	1	37.85	0	0.00	38.00	1	7,283	0.01%
2022/12/13	6	38.40	6	37.45	37.35	0	7,287	0.00%
2022/12/12	4	37.73	0	0.00	37.85	4	7,339	0.05%
2022/12/09	3	38.38	2	37.78	37.50	1	7,353	0.01%
2022/12/08	14	38.19	1	38.20	38.15	13	7,377	0.18%
2022/12/07	2	37.88	11	37.68	37.55	-9	7,407	-0.12%
2022/12/06	5	39.05	8	39.44	38.65	-3	7,375	-0.04%
2022/12/05	18	40.55	16	40.85	40.20	2	7,342	0.03%
2022/12/02	11	40.73	1	41.25	40.95	10	7,591	0.13%
2022/12/01	5	39.51	16	39.73	39.50	-11	7,563	-0.15%
2022/11/30	3	36.82	3	36.80	36.85	0	7,380	0.00%
2022/11/24	17	35.59	9	35.25	35.65	8	7,779	0.10%
2022/11/23	1	35.45	5	35.08	34.90	-4	7,759	-0.05%
2022/11/22	3	35.48	0	0.00	35.10	3	7,763	0.04%
2022/11/21	2	35.00	20	35.02	34.85	-18	7,717	-0.23%
2022/11/18	18	34.36	5	34.30	34.15	13	7,641	0.17%
2022/11/17	5	35.72	14	35.51	35.35	-9	7,543	-0.12%
2022/11/16	10	34.54	0	0.00	34.80	10	7,365	0.14%
2022/11/14	5	34.10	2	34.35	34.35	3	7,253	0.04%
2022/11/09	1	34.25	1	34.45	34.10	0	7,268	0.00%
2022/11/08	37	34.23	15	34.70	33.65	22	7,260	0.30%
2022/11/07	1	33.75	1	33.60	33.60	0	7,317	0.00%
2022/11/04	2	33.55	0	0.00	33.30	2	7,292	0.03%
2022/11/02	1	32.85	2.1	32.56	32.75	-1.1	7,384	-0.01%
2022/10/31	0	0.00	5	30.90	31.00	-5	7,544	-0.07%
2022/10/27	6	29.95	2	30.40	31.10	4	7,635	0.05%
2022/10/21	2	29.85	3	29.70	29.70	-1	7,971	-0.01%
2022/10/20	0	0.00	9	30.65	30.90	-9	8,008	-0.11%
2022/10/19	10	32.41	1	31.90	31.85	9	8,166	0.11%
2022/10/13	1	30.70	0	0.00	30.25	1	9,011	0.01%
2022/10/05	5	35.97	14	35.42	35.35	-9	9,887	-0.09%
2022/10/04	1	34.70	5	34.22	35.05	-4	9,856	-0.04%
2022/10/03	4	32.23	0	0.00	31.90	4	9,803	0.04%
2022/09/30	11	31.14	10	31.60	32.20	1	10,021	0.01%
2022/09/29	8	32.04	0	0.00	31.75	8	10,302	0.08%
2022/09/28	7	32.70	8	31.25	31.05	-1	10,718	-0.01%
2022/09/27	6	33.46	3	32.93	32.95	3	10,654	0.03%
2022/09/26	2	37.35	0	0.00	36.15	2	10,540	0.02%
2022/09/22	4	38.80	2	38.75	39.45	2	11,358	0.02%
2022/09/21	1	38.15	0	0.00	38.15	1	11,963	0.01%
2022/09/19	8	38.45	7	38.20	38.20	1	14,001	0.01%
2022/09/16	2	40.43	1	40.75	40.00	1	14,207	0.01%
2022/09/15	7	41.72	8	41.11	40.85	-1	14,811	-0.01%
2022/09/14	5	40.60	4	41.45	41.50	1	15,635	0.01%
2022/09/13	3	41.08	2	42.00	40.95	1	16,354	0.01%
2022/09/12	0	0.00	20	41.84	41.70	-20	16,692	-0.12%
2022/09/08	65	42.15	49	42.23	40.90	16	17,089	0.09%
2022/09/07	4	41.53	22	42.13	41.85	-18	18,150	-0.10%
2022/09/02	3	39.65	3	40.95	40.85	0	19,085	0.00%
2022/09/01	0	0.00	1	40.30	39.30	-1	19,358	-0.01%
2022/08/31	10	40.53	9	40.02	40.15	1	19,392	0.01%
2022/08/29	0	0.00	1	37.15	37.45	-1	19,434	-0.01%
2022/08/26	1	39.30	3	38.92	38.45	-2	19,825	-0.01%
2022/08/25	1	38.15	2	38.50	38.10	-1	20,203	0.00%
2022/08/24	2	38.38	1	38.85	37.95	1	20,977	0.00%
2022/08/23	2	37.73	1	37.95	38.20	1	22,772	0.00%
2022/08/19	4	38.60	7	38.81	38.50	-3	24,824	-0.01%
2022/08/18	13	38.45	0	0.00	38.90	13	25,135	0.05%
2022/08/17	9	37.76	7	37.91	37.80	2	25,181	0.01%
2022/08/16	5	38.65	0	0.00	38.15	5	25,172	0.02%
2022/08/15	19	38.27	29	38.29	38.35	-10	25,256	-0.04%
2022/08/12	155	38.78	146	38.67	38.55	9	25,469	0.04%	大買/大賣/
2022/08/11	0	0.00	27	41.03	40.70	-27	25,508	-0.11%
2022/08/09	3	40.50	1	40.75	40.60	2	26,002	0.01%
2022/08/08	32	40.36	14	40.39	40.65	18	26,063	0.07%
2022/08/05	0	0.00	4	39.18	39.70	-4	26,004	-0.02%
2022/08/04	5	37.61	4	37.48	37.65	1	26,130	0.00%
2022/08/03	1	37.55	0	0.00	37.55	1	26,522	0.00%
2022/08/02	4	38.85	2	38.60	38.55	2	26,859	0.01%
2022/08/01	18	40.24	17	40.70	40.15	1	27,198	0.00%
2022/07/29	7	41.40	4	41.63	41.25	3	27,731	0.01%
2022/07/28	12	41.69	12	41.43	40.95	0	28,063	0.00%
2022/07/27	9	41.65	13	41.27	41.75	-4	27,977	-0.01%
2022/07/26	3	42.08	4	41.85	40.90	-1	27,955	0.00%
2022/07/25	4	41.36	5	41.39	41.90	-1	27,958	0.00%
2022/07/22	33	41.20	35	41.41	41.40	-2	27,932	-0.01%
2022/07/21	5	38.80	5	39.45	39.45	0	27,477	0.00%
2022/07/20	10	39.73	9	39.63	39.25	1	27,555	0.00%
2022/07/19	9	39.35	7	40.04	39.25	2	27,686	0.01%
2022/07/18	32	40.07	31	39.85	39.75	1	27,795	0.00%
2022/07/15	17	39.11	13	39.69	39.65	4	27,873	0.01%
2022/07/14	3	37.72	7	37.13	38.50	-4	27,613	-0.01%
2022/07/13	15	37.60	29	37.34	37.00	-14	27,698	-0.05%
2022/07/12	65	36.66	47	35.35	35.75	18	27,713	0.06%
2022/07/11	5	39.23	5	38.90	38.90	0	28,319	0.00%
2022/07/08	13	39.05	13	38.52	38.25	0	28,886	0.00%
2022/07/07	24	38.83	23	38.62	38.45	1	28,772	0.00%
2022/07/06	16	42.38	14	38.78	38.30	2	28,622	0.01%
2022/07/05	6	42.75	6	42.65	42.65	0	28,410	0.00%
2022/07/04	9	43.08	9	42.00	41.55	0	28,630	0.00%
2022/07/01	14	43.85	2	45.40	41.55	12	28,876	0.04%
2022/06/30	25	44.21	26	44.33	44.45	-1	28,385	0.00%
2022/06/29	30	44.11	40	44.25	45.15	-10	28,180	-0.04%
2022/06/28	19	45.19	21	45.71	43.80	-2	27,813	-0.01%
2022/06/27	35	45.97	41	46.58	47.50	-6	27,523	-0.02%
2022/06/24	89	43.17	78	43.27	43.20	11	27,001	0.04%
2022/06/23	75	42.48	81	42.34	42.50	-6	26,927	-0.02%
2022/06/22	49	44.23	42	43.77	42.50	7	26,708	0.03%
2022/06/21	122	45.06	127	43.39	45.15	-5	26,427	-0.02%	大買/大賣/
2022/06/20	21	42.24	16	42.52	41.90	5	26,433	0.02%
2022/06/17	21	42.37	19	41.92	42.75	2	26,534	0.01%
2022/06/16	45	44.79	55	44.96	41.95	-10	26,242	-0.04%
2022/06/15	33	44.72	26	45.36	43.35	7	24,960	0.03%
2022/06/14	12	44.36	11	43.48	44.55	1	24,373	0.00%
2022/06/13	10	42.93	7	43.01	43.80	3	24,070	0.01%
2022/06/10	17	44.01	19	43.33	44.30	-2	23,935	-0.01%
2022/06/09	7	42.20	7	42.79	42.30	0	23,759	0.00%
2022/06/08	0	0.00	3	41.65	42.25	-3	23,866	-0.01%
2022/06/07	8	42.66	8	42.79	42.25	0	23,873	0.00%
2022/06/06	32	42.31	38	42.03	42.00	-6	23,704	-0.03%
2022/06/02	23	45.48	26	45.49	45.10	-3	23,288	-0.01%
2022/06/01	19	45.66	23	46.03	45.20	-4	22,856	-0.02%
2022/05/31	543	45.43	524	45.55	45.90	19	22,073	0.09%	大買/大賣/
2022/05/30	27	42.90	31	42.90	44.65	-4	20,252	-0.02%
2022/05/27	13	40.15	26	40.81	40.60	-13	18,975	-0.07%
2022/05/26	21	39.03	28	38.69	38.10	-7	18,231	-0.04%
2022/05/25	5	38.32	2	37.90	38.30	3	17,899	0.02%
2022/05/24	1	37.20	6	37.70	37.20	-5	17,869	-0.03%
2022/05/23	9	38.61	9	38.23	37.95	0	17,836	0.00%
2022/05/20	36	38.70	46	38.60	38.30	-10	17,752	-0.06%
2022/05/19	22	39.21	18	39.26	39.60	4	17,467	0.02%
2022/05/18	29	39.36	26	39.25	39.60	3	17,232	0.02%
2022/05/17	0	0.00	8	36.63	37.10	-8	16,775	-0.05%
2022/05/16	1	35.65	2	36.05	35.80	-1	16,634	-0.01%
2022/05/13	2	34.30	0	0.00	34.50	2	16,518	0.01%
2022/05/12	3	34.78	1	35.90	34.25	2	16,453	0.01%
2022/05/11	6	36.80	32	36.36	35.95	-26	16,235	-0.16%
2022/05/10	7	38.38	2	39.05	39.90	5	15,837	0.03%
2022/05/09	26	40.31	18	41.77	39.30	8	15,569	0.05%
2022/05/06	37	39.71	6	40.65	42.55	31	15,181	0.20%
2022/05/05	10	40.80	27	40.49	40.95	-17	14,577	-0.12%
2022/05/04	0	0.00	1	37.30	37.25	-1	14,222	-0.01%
2022/05/03	14	37.11	14	36.80	37.15	0	14,229	0.00%
2022/04/29	0	0.00	1	37.30	36.40	-1	14,281	-0.01%
2022/04/28	26	35.61	10	35.23	35.60	16	14,274	0.11%
2022/04/27	50	34.75	52	34.78	35.35	-2	14,299	-0.01%
2022/04/26	5	36.16	33	36.04	35.85	-28	14,545	-0.19%
2022/04/25	13	37.76	0	0.00	36.80	13	14,769	0.09%
2022/04/22	11	41.38	1	40.75	40.65	10	14,575	0.07%
2022/04/21	2	42.03	16	40.83	41.05	-14	14,492	-0.10%
2022/04/20	1	40.60	1	40.70	40.40	0	14,438	0.00%
2022/04/19	20	40.85	14.4	41.11	40.65	5.7	14,389	0.04%
2022/04/18	12	41.93	1	40.00	39.55	11	14,253	0.08%
2022/04/15	31	41.89	31	41.56	41.75	0	14,234	0.00%
2022/04/14	15	41.01	23	41.32	42.15	-8	13,650	-0.06%
2022/04/13	3	38.65	1	38.35	38.35	2	13,432	0.01%
2022/04/12	24	37.87	11	38.06	38.45	13	13,766	0.09%
2022/04/11	12	37.97	24	38.29	37.90	-12	14,511	-0.08%
2022/04/08	0	0.00	13	38.26	39.95	-13	14,942	-0.09%
2022/04/07	37	38.64	14	39.17	36.90	23	15,518	0.15%
2022/04/06	0	0.00	4	38.48	38.55	-4	15,678	-0.03%
2022/04/01	7	38.34	17	38.88	38.25	-10	15,851	-0.06%
2022/03/31	1	39.05	5	39.50	39.00	-4	15,778	-0.03%
2022/03/30	22.4	40.64	30	41.42	39.00	-7.7	15,747	-0.05%
2022/03/29	18	39.99	5	40.58	39.90	13	15,448	0.08%
2022/03/28	16	38.84	10	39.72	39.60	6	15,071	0.04%
2022/03/25	4	39.39	3	39.17	38.70	1	14,870	0.01%
2022/03/24	34	40.48	42	40.38	40.30	-8	14,532	-0.06%
2022/03/23	28	38.51	34	38.37	38.80	-6	13,985	-0.04%
2022/03/22	33	36.97	45	36.72	37.35	-12	13,265	-0.09%
2022/03/21	18	35.56	25	35.44	34.85	-7	12,854	-0.05%
2022/03/18	41	34.73	22	34.71	34.95	19	12,771	0.15%
2022/03/17	65	32.93	69	33.99	34.00	-4	12,717	-0.03%
2022/03/16	2	31.68	1	32.15	31.55	1	12,589	0.01%
2022/03/15	3	30.65	3	30.90	31.20	0	12,704	0.00%
2022/03/14	24	31.85	24	31.92	31.70	0	13,172	0.00%
2022/03/10	9	29.68	9	31.20	31.55	0	13,943	0.00%
2022/03/09	4	28.65	0	0.00	28.70	4	14,216	0.03%
2022/03/04	2	29.68	1	29.80	29.10	1	15,464	0.01%
2022/03/03	1	29.60	0	0.00	29.80	1	15,470	0.01%
2022/03/02	0	0.00	2	29.50	29.70	-2	15,505	-0.01%
2022/03/01	2	30.20	3	30.17	30.15	-1	15,632	-0.01%
2022/02/25	4	30.10	1	29.35	29.35	3	15,666	0.02%
2022/02/23	0	0.00	3	30.25	30.70	-3	15,499	-0.02%
2022/02/22	1	30.40	0	0.00	30.35	1	15,441	0.01%
2022/02/21	7	31.85	0	0.00	31.95	7	15,362	0.05%
2022/02/18	3	31.97	0	0.00	32.15	3	15,360	0.02%
2022/02/17	1	33.10	30	33.00	32.25	-29	15,310	-0.19%
2022/02/16	1	32.20	1	32.40	33.05	0	15,248	0.00%
2022/02/15	0	0.00	80	32.27	31.55	-80	15,152	-0.53%
2022/02/11	0	0.00	15	34.30	34.25	-15	15,024	-0.10%
2022/02/10	3	34.55	3	34.75	34.10	0	14,967	0.00%
2022/02/09	1	35.00	0	0.00	34.50	1	14,877	0.01%
2022/01/24	7	31.55	0	0.00	32.60	7	14,428	0.05%
2022/01/19	13	35.99	12	35.87	36.00	1	13,930	0.01%
2022/01/18	2	35.38	5	34.88	35.55	-3	13,612	-0.02%
2022/01/17	1	33.30	1	33.60	33.65	0	13,392	0.00%
2022/01/14	1	32.55	15	32.40	32.75	-14	13,637	-0.10%
2022/01/13	27	33.33	10	33.75	34.05	17	13,601	0.12%
2022/01/12	5	32.60	6	32.99	32.70	-1	13,317	-0.01%
2022/01/11	1	32.60	5	32.19	32.50	-4	13,222	-0.03%
2022/01/10	4	33.93	3	33.95	33.50	1	13,053	0.01%
2022/01/07	21	33.62	17.1	33.25	33.00	3.9	12,846	0.03%
2022/01/06	68	35.73	67	36.04	35.00	1	12,537	0.01%
2022/01/05	29	37.24	27	36.58	35.35	2	11,982	0.02%
2022/01/04	60	38.50	55	38.96	37.10	5	11,500	0.04%
2022/01/03	44	36.94	38	36.82	36.50	6	10,552	0.06%
2021/12/30	59	36.88	23	37.52	38.80	36	9,811	0.37%
2021/12/29	41	34.19	31	34.12	35.30	10	8,802	0.11%
2021/12/28	14	33.44	1	34.70	35.10	13	8,188	0.16%
2021/12/27	4	32.15	14	32.22	31.95	-10	7,912	-0.13%
2021/12/24	32	33.37	146	33.19	33.00	-114	7,765	-1.47%	大賣/鉅額交易
2021/12/23	68.8	35.32	14	34.79	34.50	54.8	7,472	0.73%
2021/12/22	14	35.40	5	35.51	36.10	9	7,053	0.13%
2021/12/21	1	33.20	0	0.00	33.05	1	6,820	0.01%
2021/12/20	0	0.00	1	32.30	33.25	-1	6,751	-0.01%
2021/12/16	0	0.00	2	32.40	32.30	-2	6,551	-0.03%
2021/12/15	1	31.35	6	31.50	31.35	-5	6,432	-0.08%
2021/12/14	8	31.33	0	0.00	31.05	8	6,298	0.13%
2021/12/13	2.2	34.20	20	33.03	34.45	-17.8	6,118	-0.29%
2021/12/10	3	29.60	5	30.56	32.45	-2	5,893	-0.03%
2021/12/09	1	30.00	0	0.00	29.50	1	5,702	0.02%
2021/12/08	26	29.32	82	29.46	29.70	-56	5,502	-1.02%
2021/12/07	128	29.70	118	29.60	29.40	10	4,931	0.20%	大買/大賣/
2021/12/06	45	26.61	3	28.05	28.05	42	3,739	1.12%
2021/12/03	4	25.68	5	25.39	25.50	-1	3,550	-0.03%
2021/12/02	296	25.30	154	24.64	25.15	142	3,060	4.64%	大買/大賣/鉅額交易
2021/12/01	2	23.50	1	23.90	23.90	1	1,989	0.05%
2021/11/26	6	20.55	0	0.00	20.40	6	1,654	0.36%
2021/11/25	6	20.15	1	20.75	20.85	5	1,596	0.31%
2021/11/24	1	20.45	0	0.00	20.45	1	1,433	0.07%
2021/11/03	0	0.00	50	19.02	18.85	-50	1,237	-4.04%
2021/10/28	0	0.00	3	20.00	19.25	-3	1,230	-0.24%
2021/10/26	0	0.00	2	19.85	20.75	-2	1,163	-0.17%
2021/10/25	2	20.50	0	0.00	20.25	2	1,064	0.19%
2021/10/22	53	20.04	3	20.23	20.50	50	872	5.73%
2021/08/17	3	16.95	0	0.00	17.00	3	939	0.32%
2021/07/22	0	0.00	3	19.75	19.50	-3	1,147	-0.26%
2021/07/21	0	0.00	10	19.90	19.30	-10	1,167	-0.86%
2021/07/19	0	0.00	2	20.40	20.25	-2	1,231	-0.16%
2021/07/16	1	20.05	0	0.00	20.05	1	1,298	0.08%
2021/07/15	2	19.70	0	0.00	19.65	2	1,313	0.15%
2021/07/13	5	19.75	0	0.00	19.60	5	1,363	0.37%
2021/07/07	10	19.35	0	0.00	19.10	10	1,637	0.61%
2021/06/23	0	0.00	1	19.30	20.05	-1	2,870	-0.03%
2021/06/21	1	18.05	0	0.00	18.10	1	3,129	0.03%
2021/06/04	5	18.40	0	0.00	18.15	5	3,448	0.14%
2021/05/19	2	17.05	0	0.00	17.35	2	3,896	0.05%
2021/05/14	2	17.00	0	0.00	16.85	2	4,026	0.05%
2021/05/04	1	20.00	0	0.00	19.45	1	4,752	0.02%
2021/05/03	2	21.50	20	20.95	21.00	-18	4,732	-0.38%
2021/04/29	0	0.00	4	21.98	21.90	-4	4,848	-0.08%
2021/04/28	4	22.26	0	0.00	22.25	4	4,876	0.08%
2021/04/27	3	21.70	0	0.00	21.75	3	4,935	0.06%
2021/04/26	0	0.00	10	22.15	21.85	-10	4,971	-0.20%
2021/04/23	1	22.30	20	22.25	22.25	-19	5,010	-0.38%
2021/04/22	2	23.00	0	0.00	22.85	2	5,296	0.04%
2021/04/21	1	23.35	0	0.00	23.35	1	5,418	0.02%
2021/04/19	1	23.30	0	0.00	23.20	1	5,495	0.02%
2021/04/16	4	23.53	0	0.00	23.45	4	5,720	0.07%
2021/04/15	2	23.80	0.1	23.85	23.95	1.9	5,763	0.03%
2021/04/14	1.1	23.29	1	24.20	24.40	0.1	5,961	0.00%
2021/04/13	1	24.05	0	24.23	23.50	1	5,943	0.02%
2021/04/12	1	23.30	11	23.39	23.60	-10	5,877	-0.17%
2021/04/09	1	23.05	0	0.00	23.05	1	6,034	0.02%
2021/04/08	2	23.50	0	0.00	23.35	2	6,030	0.03%
2021/04/07	5	23.25	0	0.00	23.30	5	6,027	0.08%
2021/04/06	1.1	23.94	0	0.00	23.80	1.1	6,018	0.02%
2021/04/01	6	23.69	0	0.00	23.90	6	6,199	0.10%
2021/03/31	1	23.65	3	24.07	23.70	-2	6,329	-0.03%
2021/03/30	2	22.75	2	22.60	22.45	0	5,915	0.00%
2021/03/29	6	22.58	0	0.00	22.45	6	5,878	0.10%
2021/03/26	10	22.85	3.2	23.56	22.95	6.8	5,838	0.12%
2021/03/25	7.2	22.44	13	22.55	23.25	-5.8	5,494	-0.11%
2021/03/24	7	21.97	1	21.90	22.00	6	5,218	0.11%
2021/03/23	5	21.40	0	0.00	21.35	5	5,163	0.10%
2021/03/22	5	21.60	0	0.00	21.50	5	5,169	0.10%
2021/03/18	5	21.50	0	0.00	21.45	5	5,165	0.10%
2021/03/16	5	21.45	1	21.50	21.45	4	5,219	0.08%
2021/03/15	15	21.87	0	0.00	21.80	15	5,254	0.29%
2021/03/02	1	20.70	0	0.00	20.40	1	5,382	0.02%
2021/02/24	1	22.25	0	0.00	22.30	1	5,191	0.02%
2021/02/22	0	0.00	1	22.15	22.05	-1	5,103	-0.02%
2021/02/18	1	21.70	0	0.00	21.70	1	5,018	0.02%
2021/01/27	5	22.26	12	22.50	22.65	-7	4,578	-0.15%
2021/01/22	7	20.77	1	20.50	20.80	6	3,969	0.15%
2021/01/20	1	20.75	0	0.00	19.90	1	3,766	0.03%
2021/01/19	1	21.00	0	0.00	21.05	1	3,680	0.03%
2021/01/15	0	0.00	5	21.50	21.65	-5	3,525	-0.14%
2021/01/14	5	21.25	0	0.00	21.05	5	3,190	0.16%
2021/01/11	1	21.55	1	21.40	21.30	0	2,847	0.00%
2021/01/08	0	0.00	1	20.15	20.20	-1	2,576	-0.04%
2021/01/07	0	0.00	5	20.85	20.85	-5	2,493	-0.20%
2021/01/06	0	0.00	2	19.85	19.35	-2	2,232	-0.09%
2021/01/04	0	0.00	2	19.78	20.15	-2	2,099	-0.10%
2020/12/31	20	18.65	20	19.08	19.05	0	1,867	0.00%
2020/12/30	3	19.35	0	0.00	19.10	3	1,823	0.16%
2020/12/29	0	0.00	8	19.23	19.25	-8	1,806	-0.44%
2020/12/28	8	19.54	1	20.35	20.15	7	1,720	0.41%
2020/12/25	3	18.12	2	18.05	18.90	1	1,421	0.07%
2020/12/09	1	18.95	1	18.85	18.50	0	1,107	0.00%
2020/12/08	2	18.48	1	18.90	18.80	1	1,076	0.09%
2020/12/04	18	17.62	14	17.53	17.45	4	913	0.44%
2020/10/14	0	0.00	1	16.35	16.30	-1	2,145	-0.05%
2020/10/06	1	16.50	1	16.45	16.05	0	2,806	0.00%
2020/09/29	2	15.30	0	0.00	15.20	2	2,895	0.07%
2020/09/23	0	0.00	10	16.30	16.10	-10	2,988	-0.33%
2020/09/02	2	17.38	1	17.60	17.45	1	2,642	0.04%
2020/09/01	10	17.40	1	17.30	17.00	9	2,581	0.35%
2020/08/31	0	0.00	6	16.94	16.95	-6	2,501	-0.24%
2020/08/26	2	16.78	2	17.05	16.65	0	2,502	0.00%
2020/08/25	0	0.00	1	16.50	16.95	-1	2,487	-0.04%
2020/08/24	1	17.60	3	17.38	16.75	-2	2,469	-0.08%
2020/08/21	0	0.00	2	16.30	16.50	-2	2,366	-0.08%
2020/08/20	3	15.95	3	15.80	15.15	0	2,311	0.00%
2020/08/19	3	16.03	1	16.25	16.25	2	2,268	0.09%
2020/08/18	2	15.73	0	0.00	15.65	2	2,112	0.09%
2020/08/17	1	15.75	0	0.00	16.00	1	2,077	0.05%
2020/08/14	0	0.00	2	15.00	14.90	-2	1,921	-0.10%
2020/08/13	7	15.39	0	0.00	14.95	7	1,903	0.37%
2020/08/03	0	0.00	2	14.35	14.30	-2	1,741	-0.11%
2020/07/31	2	14.20	0	0.00	14.25	2	1,735	0.12%
2020/07/21	0	0.00	2	15.10	15.40	-2	1,669	-0.12%
2020/07/17	2	14.58	0	0.00	14.60	2	1,590	0.13%
2020/07/16	1	15.90	0	0.00	15.30	1	1,541	0.06%
2020/07/15	2	17.20	0	0.00	16.40	2	1,458	0.14%
2020/07/13	1	15.20	5	15.30	15.65	-4	1,071	-0.37%
2020/07/10	0	0.00	2	14.40	14.25	-2	973	-0.21%
2020/07/09	4	14.86	4	15.09	15.10	0	946	0.00%
2020/07/08	3	14.80	2	15.15	14.60	1	915	0.11%
2020/07/06	2	13.88	0	0.00	13.80	2	738	0.27%
2020/06/24	1	13.45	0	0.00	13.40	1	718	0.14%
2020/06/19	1	13.45	1	13.85	13.50	0	732	0.00%
2020/06/16	0	0.00	2	13.55	13.50	-2	716	-0.28%
2020/06/11	1	12.90	0	0.00	13.00	1	720	0.14%
2020/06/02	0	0.00	1	13.15	13.50	-1	664	-0.15%
2020/05/04	1	10.70	0	0.00	11.00	1	451	0.22%
2020/04/30	0	0.00	1	11.10	11.00	-1	444	-0.22%
2020/03/25	0	0.00	5	7.40	7.41	-5	344	-1.45%
2020/03/13	0	0.00	3	8.96	9.25	-3	298	-1.01%
2020/02/26	2	12.05	2	12.18	12.20	0	264	0.00%
2020/01/09	1	13.30	0	0.00	13.35	1	298	0.33%
2019/12/27	0	0.00	4	13.10	13.20	-4	303	-1.32%
2019/11/18	0	0.00	2	12.80	12.75	-2	645	-0.31%
2019/11/04	0	0.00	1	13.40	13.25	-1	665	-0.15%
2019/10/31	3	13.65	3	13.62	13.60	0	655	0.00%
2019/10/30	0	0.00	1	13.60	13.60	-1	656	-0.15%
2019/10/29	2	13.78	3	13.70	13.55	-1	672	-0.15%
2019/10/24	0	0.00	3	13.70	13.65	-3	700	-0.43%
2019/10/16	3	13.55	0	0.00	13.60	3	646	0.46%
2019/10/07	3	13.43	0	0.00	13.40	3	687	0.44%
2019/09/27	1	13.70	0	0.00	13.35	1	694	0.14%
2019/09/23	1	13.30	0	0.00	13.20	1	635	0.16%
2019/09/12	4	13.55	0	0.00	13.40	4	639	0.63%
2019/09/11	4	13.60	4	13.95	13.30	0	637	0.00%
2019/09/10	5	14.00	1	14.30	13.50	4	578	0.69%
2019/09/02	1	12.45	1	12.60	12.30	0	443	0.00%
2019/08/26	1	12.10	0	0.00	12.00	1	433	0.23%
2019/08/13	3	11.90	0	0.00	11.90	3	420	0.71%
2019/07/31	2	13.20	2	13.30	13.25	0	486	0.00%
2019/07/16	0	0.00	2	13.20	13.15	-2	497	-0.40%
2019/07/04	0	0.00	1	11.95	12.00	-1	520	-0.19%
2019/06/21	2	11.50	0	0.00	11.50	2	781	0.26%
2019/06/18	4	11.80	0	0.00	11.50	4	849	0.47%
2019/06/17	4	11.60	0	0.00	11.80	4	851	0.47%
2019/05/20	2	11.65	0	0.00	11.60	2	1,151	0.17%
2019/05/13	0	0.00	1	12.05	12.20	-1	1,143	-0.09%
2019/05/10	0	0.00	1	12.45	11.90	-1	1,167	-0.09%
2019/05/09	0	0.00	2	12.45	12.45	-2	1,153	-0.17%
2019/05/08	0	0.00	1	12.85	12.90	-1	1,144	-0.09%
2019/04/30	0	0.00	1	12.85	13.00	-1	1,131	-0.09%
2019/04/24	2	15.00	0	0.00	15.05	2	1,108	0.18%
2019/04/23	0	0.00	2	15.05	15.00	-2	1,117	-0.18%
2019/04/18	0	0.00	1	15.05	15.00	-1	1,128	-0.09%
2019/04/11	1	15.70	2	15.70	15.55	-1	1,142	-0.09%
2019/04/08	1	15.20	10	15.30	15.10	-9	1,110	-0.81%
2019/04/03	1	15.20	0	0.00	15.20	1	1,103	0.09%
2019/04/02	21	15.07	0	0.00	14.95	21	1,100	1.91%
2019/03/26	0	0.00	2	18.15	18.15	-2	974	-0.21%
2019/03/22	0	0.00	1	18.50	18.15	-1	1,025	-0.10%
2019/03/21	1	18.25	0	0.00	18.25	1	972	0.10%
2019/03/06	3	17.77	0	0.00	17.45	3	918	0.33%
2019/01/25	0	0.00	1	17.65	17.70	-1	1,402	-0.07%
2019/01/18	0	0.00	1	18.10	18.35	-1	1,400	-0.07%
2019/01/15	2	18.05	1	18.10	18.10	1	1,365	0.07%
2019/01/14	1	17.50	1	17.65	17.50	0	1,336	0.00%
2019/01/09	1	18.10	2	18.00	18.15	-1	1,315	-0.08%
2019/01/08	2	17.88	0	0.00	17.80	2	1,293	0.15%
2018/12/25	1	18.05	1	18.20	18.05	0	1,302	0.00%
2018/12/24	1	17.85	1	18.00	18.55	0	1,280	0.00%
2018/12/17	0	0.00	1	18.10	18.15	-1	1,200	-0.08%
2018/12/12	1	17.70	0	0.00	17.85	1	1,179	0.08%
2018/12/11	0	0.00	2	17.40	17.50	-2	1,163	-0.17%
2018/12/04	5	18.91	0	0.00	18.90	5	1,131	0.44%
2018/11/23	5	19.00	1	19.00	19.15	4	1,095	0.37%
2018/11/19	0	0.00	1	17.85	18.00	-1	701	-0.14%
2018/11/14	2	17.05	0	0.00	16.90	2	655	0.31%
2018/11/09	0	0.00	1	17.10	17.10	-1	660	-0.15%
2018/11/02	3	16.35	3	16.45	16.75	0	723	0.00%
2018/10/05	1	16.85	0	0.00	16.90	1	1,368	0.07%
2018/10/03	5	18.01	5	18.14	18.10	0	1,396	0.00%
2018/10/02	7	18.16	7	18.31	18.05	0	1,402	0.00%
2018/08/17	3	17.80	0	0.00	17.85	3	1,574	0.19%
2018/08/13	1	18.00	1	17.65	17.90	0	1,536	0.00%
2018/08/10	4	18.80	2	18.85	18.45	2	1,513	0.13%
2018/08/08	2	20.10	1	20.45	19.90	1	1,440	0.07%
2018/08/07	0	0.00	1	19.85	19.60	-1	1,366	-0.07%
2018/08/06	10	20.18	10	19.95	19.95	0	1,334	0.00%
2018/08/03	0	0.00	7	19.95	19.90	-7	1,223	-0.57%
2018/08/02	2	18.83	1	18.65	18.35	1	1,092	0.09%
2018/07/30	1	18.10	0	0.00	18.00	1	1,035	0.10%
2018/07/25	2	17.65	2	17.85	17.85	0	946	0.00%
2018/07/24	2	17.45	2	17.63	17.65	0	939	0.00%
2018/07/19	3	18.05	6	17.98	18.05	-3	1,019	-0.29%
2018/07/18	3	18.40	3	18.17	18.30	0	958	0.00%
2018/07/03	2	17.55	0	0.00	17.45	2	902	0.22%
2018/06/21	2	18.50	0	0.00	18.30	2	923	0.22%
2018/06/20	0	0.00	2	17.95	18.15	-2	876	-0.23%
2018/06/19	10	16.80	0	0.00	16.70	10	860	1.16%
2018/06/14	0	0.00	3	17.15	17.10	-3	868	-0.35%
2018/06/12	0	0.00	3	17.05	17.05	-3	881	-0.34%
2018/06/11	1	17.00	1	17.15	17.15	0	906	0.00%
2018/06/08	1	17.50	0	0.00	17.40	1	903	0.11%
2018/06/05	1	17.50	6	17.67	17.55	-5	906	-0.55%
2018/06/04	0	0.00	10	17.30	17.55	-10	912	-1.10%
2018/06/01	0	0.00	5	16.67	16.60	-5	921	-0.54%
2018/05/31	5	16.35	0	0.00	16.45	5	800	0.62%
2018/05/29	3	17.15	0	0.00	17.00	3	820	0.37%
2018/05/10	1	17.35	0	0.00	17.55	1	1,424	0.07%
2018/05/03	1	17.45	0	0.00	17.40	1	1,441	0.07%
2018/04/23	1	17.95	0	0.00	17.90	1	1,360	0.07%
2018/04/19	1	18.05	0	0.00	18.05	1	1,382	0.07%
2018/04/16	0	0.00	1	18.60	18.15	-1	1,438	-0.07%
2018/04/13	1	18.10	0	0.00	18.05	1	1,437	0.07%
2018/03/30	1	18.80	0	0.00	18.70	1	1,760	0.06%
2018/03/29	0	0.00	2	19.05	18.85	-2	2,003	-0.10%
2018/03/26	1	18.55	0	0.00	18.50	1	2,344	0.04%
2018/03/23	1	18.65	0	0.00	18.80	1	2,358	0.04%
2018/03/16	2	20.15	0	0.00	19.90	2	2,841	0.07%
2018/03/15	1	20.25	1	20.10	20.15	0	2,862	0.00%
2018/03/13	0	0.00	4	19.80	19.65	-4	2,840	-0.14%
2018/03/06	0	0.00	4	19.80	19.70	-4	2,898	-0.14%
2018/03/05	4	19.66	1	19.65	19.55	3	2,897	0.10%
2018/03/01	3	20.75	0	0.00	20.50	3	2,877	0.10%
2018/02/27	2	20.75	0	0.00	20.55	2	2,837	0.07%
2018/02/26	1	21.35	7	21.19	21.10	-6	2,839	-0.21%
2018/02/23	3	20.72	11	20.68	20.75	-8	2,915	-0.27%
2018/02/22	6	19.95	6	20.20	20.45	0	2,908	0.00%
2018/02/21	0	0.00	8	19.68	20.10	-8	2,868	-0.28%
2018/02/12	4	19.38	0	0.00	19.20	4	2,847	0.14%
2018/02/09	10	19.01	7	19.09	19.25	3	2,849	0.11%
2018/02/08	8	19.78	9	19.60	19.60	-1	2,823	-0.04%
2018/02/07	5	19.83	15	20.55	19.35	-10	2,792	-0.36%
2018/02/06	15	20.08	5	19.86	19.80	10	2,691	0.37%
2018/02/05	1	18.90	0	0.00	19.15	1	2,502	0.04%
2018/01/31	1	19.20	4	19.20	19.00	-3	2,509	-0.12%
2018/01/29	2	19.70	0	0.00	19.55	2	2,546	0.08%
2018/01/23	1	19.90	0	0.00	19.60	1	2,575	0.04%
2018/01/18	0	0.00	1	20.00	19.95	-1	2,555	-0.04%
2018/01/15	0	0.00	10	20.10	19.90	-10	2,521	-0.40%
2018/01/03	0	0.00	1	20.90	21.00	-1	2,364	-0.04%
2018/01/02	4	20.74	0	0.00	20.70	4	2,354	0.17%