統一FANG+ (00757)-凱基-永和券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
79.8
漲跌
▲1.6
漲幅
+2.05%
成交量
1,865張
產業
上市
251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

統一FANG+ (00757)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/05/07	38.1	79.49	38.1	79.64	79.80	0	3,008	0.00%
2024/05/06	23.7	78.09	23.6	78.26	78.20	0.1	3,001	0.00%
2024/05/03	10.1	77.24	10.1	77.37	77.15	-0.1	2,984	0.00%
2024/05/02	28	76.45	28	76.56	76.70	0	2,987	0.00%
2024/04/30	13.1	77.73	13.1	77.84	77.80	0	2,983	0.00%
2024/04/29	11	77.53	9	77.60	77.55	2	2,982	0.07%
2024/04/26	23.4	76.83	23.4	76.96	77.05	0	3,002	0.00%
2024/04/25	51	73.92	51	74.18	73.70	0	2,975	0.00%
2024/04/24	2	76.15	3	76.11	76.30	-1	2,956	-0.03%
2024/04/23	44	73.58	45	73.72	73.60	-1	2,949	-0.03%
2024/04/22	47	73.00	46	73.37	73.35	1	2,947	0.03%
2024/04/19	46	74.05	45	74.22	74.20	1	2,923	0.03%
2024/04/18	44	75.98	39.9	76.11	75.90	4.1	2,884	0.14%
2024/04/17	22	77.14	29.1	77.30	77.25	-7.1	2,870	-0.25%
2024/04/16	27.2	76.92	27.8	77.02	77.00	-0.6	2,863	-0.02%
2024/04/15	18.1	79.07	18.5	79.20	79.30	-0.4	2,843	-0.01%
2024/04/12	34.5	79.53	35.1	79.66	79.80	-0.6	2,838	-0.02%
2024/04/11	16	77.36	14.4	77.48	77.60	1.6	2,865	0.06%
2024/04/10	11	77.59	11	77.82	77.75	0	2,865	0.00%
2024/04/09	2.6	77.57	1.6	77.58	77.75	1	2,867	0.03%
2024/04/08	10	77.39	11	77.54	77.50	-1	2,880	-0.03%
2024/04/03	46	76.63	45	76.81	76.40	1	2,794	0.04%
2024/04/02	7	77.25	7	77.44	77.45	0	2,697	0.00%
2024/04/01	7.9	77.34	8.9	77.34	77.05	-1	2,603	-0.04%
2024/03/29	18.1	76.81	17.1	77.09	76.95	1	2,522	0.04%
2024/03/28	4	77.70	7	77.74	77.70	-3	2,520	-0.12%
2024/03/27	6	77.50	6	77.53	77.75	0	2,503	0.00%
2024/03/26	1	77.45	0.6	77.50	77.75	0.4	2,506	0.02%
2024/03/25	23.5	77.77	23.9	77.86	77.50	-0.4	2,492	-0.02%
2024/03/22	23	77.10	23	77.34	77.40	0	2,488	0.00%
2024/03/21	37	77.22	34	77.25	77.45	3	2,469	0.12%
2024/03/20	6	75.52	6	75.73	75.65	0	2,457	0.00%
2024/03/19	6	74.82	7.1	75.01	75.05	-1.1	2,453	-0.04%
2024/03/18	49	74.15	49	74.43	74.35	0	2,438	0.00%
2024/03/15	48.1	74.60	48	74.79	74.70	0.1	2,445	0.00%
2024/03/14	43	74.71	41	75.00	74.75	2	2,448	0.08%
2024/03/13	44	75.21	44.1	75.39	75.20	-0.1	2,445	0.00%
2024/03/12	11	74.05	11	74.24	74.20	0	2,439	0.00%
2024/03/11	45	74.03	45	74.16	73.90	0	2,441	0.00%
2024/03/08	7	75.70	7	75.77	75.60	0	2,417	0.00%
2024/03/07	55	74.36	55	74.63	74.35	0	2,379	0.00%
2024/03/06	46	74.56	41	74.75	74.85	5	2,270	0.22%
2024/03/05	18	75.82	22	76.09	76.00	-4	2,212	-0.18%
2024/03/04	1	76.50	2.3	76.80	76.95	-1.3	2,153	-0.06%
2024/03/01	5.1	75.31	2.7	75.32	75.40	2.4	2,092	0.11%
2024/02/29	71	74.73	69.8	75.11	74.40	1.2	2,065	0.06%
2024/02/27	7	76.06	7.2	76.20	76.10	-0.2	1,967	-0.01%
2024/02/26	43	75.96	41.5	76.41	76.10	1.5	1,952	0.08%
2024/02/23	12	76.69	10.5	76.67	76.80	1.5	1,932	0.08%
2024/02/22	17	74.57	17	74.70	74.85	0	1,916	0.00%
2024/02/21	47	72.96	46.7	73.12	72.95	0.3	1,899	0.02%
2024/02/20	11	74.18	11.3	74.42	74.20	-0.3	1,882	-0.02%
2024/02/19	22	74.33	22	74.45	74.30	0	1,850	0.00%
2024/02/16	17	74.88	17	75.09	74.85	0	1,873	0.00%
2024/02/15	26	74.55	27	74.90	74.90	-1	1,862	-0.05%
2024/02/05	0	0.00	2	72.23	72.30	-2	1,847	-0.11%
2024/02/02	1	70.65	0	0.00	70.55	1	1,812	0.06%
2024/02/01	52	68.21	44	68.41	68.25	8	1,756	0.46%
2024/01/31	9	68.79	12	68.77	68.95	-3	1,663	-0.18%
2024/01/30	8	70.39	9	70.54	70.65	-1	1,665	-0.06%
2024/01/29	5	69.45	5	69.27	69.50	0	1,677	0.00%
2024/01/26	28	69.23	29	69.41	69.15	-1	1,672	-0.06%
2024/01/25	12	69.74	12	69.90	69.85	0	1,673	0.00%
2024/01/24	15	69.41	15	69.62	69.70	0	1,661	0.00%
2024/01/23	4	68.15	4	68.30	68.30	0	1,651	0.00%
2024/01/22	12.5	68.37	10.5	68.40	68.45	2	1,659	0.12%
2024/01/19	42	66.80	39	66.93	66.95	3	1,648	0.18%
2024/01/18	8	65.85	9	65.96	65.75	-1	1,684	-0.06%
2024/01/17	14	66.12	13	66.21	66.20	1	1,683	0.06%
2024/01/16	19.5	65.80	20.5	65.94	66.15	-1	1,680	-0.06%
2024/01/15	27	65.87	27	66.01	66.25	0	1,694	0.00%
2024/01/12	12	65.69	13	65.85	65.85	-1	1,698	-0.06%
2024/01/11	9	65.82	5	65.85	65.95	4	1,713	0.23%
2024/01/10	2	65.00	2	65.25	65.05	0	1,724	0.00%
2024/01/09	8	64.56	10	64.78	64.70	-2	1,749	-0.11%
2024/01/08	44.4	63.14	44	63.27	63.10	0.4	1,765	0.02%
2024/01/05	39.2	62.89	39	63.04	62.80	0.2	1,772	0.01%
2024/01/04	17	63.10	15	63.24	63.10	2	1,790	0.11%
2024/01/03	16	63.53	16	63.69	63.50	0	1,799	0.00%
2024/01/02	19	64.73	20	65.00	64.75	-1	1,779	-0.06%
2023/12/29	0	0.00	2	65.39	65.35	-2	1,772	-0.11%
2023/12/28	9	65.51	9	65.70	65.45	0	1,795	0.00%
2023/12/27	2	65.78	2.2	65.95	65.85	-0.2	1,788	-0.01%
2023/12/25	5	65.55	5	65.72	65.80	0	1,783	0.00%
2023/12/22	2	65.70	0	0.00	65.70	2	1,792	0.11%
2023/12/21	7	65.42	9	65.38	65.50	-2	1,800	-0.11%
2023/12/20	4	66.14	4	66.25	66.35	0	1,803	0.00%
2023/12/19	5	65.52	5	65.70	65.75	0	1,835	0.00%
2023/12/14	4	64.69	3	64.70	64.70	1	1,872	0.05%
2023/12/13	1	63.75	1	63.95	64.00	0	1,877	0.00%
2023/12/05	0	0.00	4	61.30	61.35	-4	1,874	-0.21%
2023/11/21	1.5	63.33	1	63.55	63.25	0.5	1,948	0.03%
2023/11/16	2	62.95	0	0.00	62.95	2	1,977	0.10%
2023/11/15	2.5	63.41	3	63.48	63.40	-0.5	1,995	-0.03%
2023/11/14	5	62.05	3	62.18	62.25	2	1,987	0.10%
2023/11/13	7	61.96	5	62.01	61.95	2	1,987	0.10%
2023/11/10	3	60.34	9	60.46	60.50	-6	1,969	-0.30%
2023/11/09	6	60.65	4	60.75	60.80	2	1,957	0.10%
2023/11/08	13.5	60.17	14.3	60.45	60.50	-0.8	1,955	-0.04%
2023/11/06	4	59.30	2	59.40	59.10	2	1,940	0.10%
2023/11/03	5	58.66	5	58.74	58.60	0	1,918	0.00%
2023/11/02	3.5	58.11	1	58.35	58.40	2.5	1,921	0.13%
2023/11/01	6	56.98	4	56.87	57.00	2	1,920	0.10%
2023/10/31	0	0.00	4	56.69	56.50	-4	1,945	-0.21%
2023/10/30	7	56.51	6.6	56.65	56.60	0.4	1,983	0.02%
2023/10/27	26	56.01	1.4	56.26	56.25	24.6	1,986	1.24%
2023/10/26	6.5	55.93	21	56.13	55.95	-14.5	2,023	-0.72%
2023/10/25	7	58.24	5	58.40	58.35	2	1,977	0.10%
2023/10/24	4	58.03	4	58.03	58.25	0	1,980	0.00%
2023/10/23	8	57.38	7.5	57.55	57.50	0.5	1,990	0.03%
2023/10/20	15	58.06	9.5	58.20	58.20	5.5	1,974	0.28%
2023/10/19	0	0.00	11	58.71	58.55	-11	1,981	-0.56%
2023/10/18	0	0.00	3	59.34	59.05	-3	2,007	-0.15%
2023/10/17	0	0.00	3	59.78	59.75	-3	2,008	-0.15%
2023/10/16	10	59.05	16.1	59.64	59.15	-6.1	2,019	-0.30%
2023/10/13	0	0.00	0.3	60.10	59.95	-0.3	2,005	-0.01%
2023/10/12	13.3	60.05	6	60.18	60.20	7.3	2,006	0.36%
2023/10/11	11	59.33	8	59.51	59.45	3	1,992	0.15%
2023/10/06	2	58.00	1	58.10	58.00	1	2,014	0.05%
2023/10/05	16.2	58.03	3.4	58.23	58.15	12.8	2,033	0.63%
2023/10/04	10	57.18	20.3	57.23	57.20	-10.3	2,048	-0.50%
2023/10/03	8	58.34	4.5	58.45	58.30	3.5	2,030	0.17%
2023/10/02	6	58.02	3	58.12	57.95	3	2,018	0.15%
2023/09/28	6	57.05	5.5	57.06	57.00	0.5	2,024	0.02%
2023/09/27	20.2	56.92	15.6	56.92	56.90	4.6	2,006	0.23%
2023/09/26	16.2	57.45	25	57.46	57.50	-8.8	1,992	-0.44%
2023/09/25	13	57.22	12	57.35	57.40	1	1,980	0.05%
2023/09/22	19	57.08	16	57.28	57.25	3	1,961	0.15%
2023/09/21	7	58.16	14	58.27	58.25	-7	1,924	-0.36%
2023/09/20	4	59.45	6	59.57	59.45	-2	1,910	-0.10%
2023/09/19	10	59.66	5	59.71	59.60	5	1,942	0.26%
2023/09/18	21	59.77	32	60.00	59.85	-11	1,932	-0.57%
2023/09/15	6	60.62	6.2	60.79	60.80	-0.2	1,930	-0.01%
2023/09/14	2	60.59	1	60.75	60.70	1	1,915	0.05%
2023/09/13	2	60.33	3	60.43	60.35	-1	1,914	-0.05%
2023/09/12	2	60.81	2	60.95	61.05	0	1,918	0.00%
2023/09/11	4	60.02	14	60.01	60.15	-10	1,914	-0.52%
2023/09/08	8	59.59	3	59.88	59.95	5	1,900	0.26%
2023/09/07	12	60.13	7.8	60.06	59.90	4.2	1,903	0.22%
2023/09/06	2.1	60.76	31	60.82	60.80	-28.9	1,896	-1.53%
2023/09/05	6	60.25	7.3	60.32	60.20	-1.3	1,896	-0.07%
2023/09/04	4	60.29	5	60.33	60.25	-1	1,913	-0.05%
2023/09/01	3.1	60.28	4	60.35	60.35	-0.9	1,899	-0.05%
2023/08/31	1.9	60.08	0	0.00	60.10	1.9	1,893	0.10%
2023/08/30	2	59.90	0	0.00	59.95	2	1,893	0.11%
2023/08/29	1	58.20	0	0.00	58.30	1	1,887	0.05%
2023/08/28	0.1	57.95	6	57.90	57.85	-6	1,882	-0.32%
2023/08/25	66.1	57.46	61	57.87	57.30	5.1	1,898	0.27%
2023/08/24	3	60.43	12	60.45	60.45	-9	1,828	-0.49%
2023/08/22	4	58.05	4	58.03	58.10	0	1,784	0.00%
2023/08/21	16.1	56.63	18.4	56.77	56.65	-2.3	1,815	-0.13%
2023/08/18	11.2	56.59	11.9	56.79	56.40	-0.7	1,792	-0.04%
2023/08/17	16.1	57.39	13.7	57.54	57.55	2.3	1,766	0.13%
2023/08/16	12.1	58.51	11	58.71	58.55	1.1	1,752	0.06%
2023/08/15	7	59.18	1.5	59.47	59.50	5.5	1,777	0.31%
2023/08/14	14	57.95	11.5	58.09	57.90	2.5	1,785	0.14%
2023/08/11	8	58.65	5	58.76	58.65	3	1,778	0.17%
2023/08/10	29	58.55	28	58.68	58.50	1	1,771	0.06%
2023/08/09	5	59.93	3	60.07	59.90	2	1,725	0.12%
2023/08/08	4	60.59	1	60.55	60.50	3	1,726	0.17%
2023/08/07	11	60.48	18	60.53	60.40	-7	1,727	-0.41%
2023/08/04	14	60.29	3	60.34	60.55	11	1,708	0.64%
2023/08/02	0.1	61.05	7	61.14	60.90	-7	1,691	-0.41%
2023/08/01	1.5	61.17	1	61.55	61.50	0.5	1,642	0.03%
2023/07/31	2.5	60.76	6	60.42	60.80	-3.5	1,634	-0.21%
2023/07/28	7	59.39	5	59.48	59.60	2	1,578	0.13%
2023/07/27	2	59.75	0	0.00	59.90	2	1,562	0.13%
2023/07/26	3	59.60	0	0.00	59.55	3	1,557	0.19%
2023/07/25	2	59.20	1	59.20	59.20	1	1,544	0.06%
2023/07/24	0	0.00	1	58.85	58.90	-1	1,529	-0.07%
2023/07/21	4	58.41	0	0.00	59.15	4	1,509	0.27%
2023/07/20	3	60.90	0.1	61.20	60.95	2.9	1,456	0.20%
2023/07/07	2	58.65	0	0.00	58.70	2	1,169	0.17%
2023/07/04	0	0.00	1	58.80	58.80	-1	1,132	-0.09%
2023/07/03	0	0.00	0.2	58.55	58.60	-0.2	1,123	-0.02%
2023/06/28	0	0.00	10	56.50	56.70	-10	1,108	-0.90%
2023/06/26	0	57.90	0	0.00	57.80	0	1,047	0.00%
2023/06/21	0	58.70	0.1	58.85	58.75	-0.1	1,046	-0.01%
2023/06/19	1	58.20	0	0.00	58.00	1	1,042	0.10%
2023/06/16	1	58.35	0	0.00	58.35	1	1,028	0.10%
2023/06/13	0	0.00	2	56.75	56.75	-2	1,026	-0.19%
2023/06/12	0	0.00	1	55.60	55.50	-1	1,011	-0.10%
2023/06/08	0	54.00	0	0.00	53.60	0	980	0.00%
2023/06/05	0	0.00	1	54.70	54.65	-1	916	-0.11%
2023/06/01	0	53.20	0	0.00	53.30	0	890	0.00%
2023/05/31	0	53.50	0	0.00	53.65	0	878	0.00%
2023/05/30	0	52.85	0	0.00	52.95	0	851	0.00%
2023/05/29	1	53.10	0	0.00	53.05	1	842	0.12%
2023/05/26	0	0.00	2	51.25	51.25	-2	811	-0.25%
2023/05/19	0	0.00	1	50.80	50.80	-1	729	-0.14%
2023/05/18	0	0.00	2	49.23	49.21	-2	689	-0.29%
2023/05/17	0	0.00	10	48.31	48.34	-10	674	-1.48%
2023/05/15	0	0.00	4	47.25	47.40	-4	655	-0.61%
2023/05/03	5	44.95	0	0.00	44.82	5	682	0.73%
2023/04/28	0	0.00	1	44.92	44.87	-1	728	-0.14%
2023/04/19	1	44.35	0	0.00	44.36	1	725	0.14%
2023/04/18	1	44.55	0	0.00	44.39	1	731	0.14%
2023/04/07	0	0.00	1	44.60	44.52	-1	718	-0.14%
2023/03/31	0	0.00	0.1	44.41	44.43	-0.1	711	-0.01%
2023/03/22	0	0.00	1	43.40	43.43	-1	672	-0.15%
2023/03/21	2	42.72	0	0.00	42.75	2	649	0.31%
2023/03/20	3	42.80	0	0.00	42.74	3	646	0.46%
2023/02/07	0	0.00	1	41.17	41.21	-1	637	-0.16%
2023/02/02	0	0.00	1	40.11	40.25	-1	582	-0.17%
2022/12/14	0	0.00	1	36.56	36.54	-1	578	-0.17%
2022/11/15	0	0.00	1	34.92	35.45	-1	627	-0.16%
2022/11/11	5	34.36	5	34.00	34.15	0	614	0.00%
2022/11/08	1	33.11	0	0.00	33.11	1	592	0.17%
2022/11/07	19	33.09	19	33.18	33.11	0	589	0.00%
2022/10/26	0	0.00	1	35.94	35.94	-1	590	-0.17%
2022/10/25	0	0.00	23	36.04	35.83	-23	597	-3.85%
2022/10/24	37	36.62	15	36.21	36.21	22	596	3.69%
2022/10/21	1	35.38	0	0.00	35.37	1	587	0.17%
2022/10/20	0	0.00	53	35.56	35.69	-53	587	-9.02%
2022/10/19	7	36.50	4	36.59	36.51	3	585	0.51%
2022/10/18	62	35.98	22	36.18	36.12	40	582	6.87%
2022/10/07	0	0.00	1	37.50	37.30	-1	586	-0.17%
2022/10/05	0	0.00	13	37.77	37.61	-13	589	-2.21%
2022/10/04	15	37.19	1	37.28	37.26	14	586	2.39%
2022/09/14	1	38.60	55	38.66	38.63	-54	628	-8.59%
2022/09/13	10	40.61	5	40.80	40.60	5	621	0.80%
2022/09/12	21	40.15	0	0.00	40.04	21	621	3.38%
2022/09/08	29	39.13	0	0.00	39.15	29	628	4.61%
2022/08/29	1	39.33	21	39.25	39.52	-20	685	-2.92%
2022/08/26	20	41.26	0	0.00	41.37	20	680	2.94%
2022/08/25	0	0.00	1	40.29	40.45	-1	675	-0.15%
2022/08/22	0	0.00	31	40.81	40.57	-31	700	-4.43%
2022/08/19	8	41.40	1	41.47	41.42	7	716	0.98%
2022/08/18	2	41.33	28	41.43	41.33	-26	725	-3.58%
2022/08/17	0	0.00	2	42.22	42.13	-2	730	-0.27%
2022/08/16	5	42.24	3	42.33	42.33	2	753	0.27%
2022/08/15	20	41.77	0	0.00	41.93	20	750	2.66%
2022/08/12	0	0.00	22	41.28	41.32	-22	745	-2.95%
2022/08/11	51	41.30	2	41.45	41.42	49	762	6.43%
2022/08/10	10	40.12	24	40.17	39.90	-14	753	-1.86%
2022/08/09	14	40.58	0	0.00	40.72	14	748	1.87%
2022/08/08	0	0.00	55	40.75	40.86	-55	755	-7.28%
2022/08/05	20	41.31	1	41.47	41.40	19	764	2.48%
2022/08/04	24	40.67	13	40.86	40.85	11	794	1.38%
2022/08/03	24	39.57	2	39.75	39.85	22	783	2.81%
2022/08/01	4	39.63	34	39.81	39.95	-30	819	-3.66%
2022/07/29	25.2	39.96	21.2	40.00	40.00	4	826	0.48%
2022/07/28	4	38.93	0	0.00	38.94	4	822	0.49%
2022/07/26	0	0.00	2	38.23	38.35	-2	857	-0.23%
2022/07/25	0	0.00	44	38.58	38.51	-44	911	-4.82%
2022/07/22	14	39.15	0	0.00	39.10	14	943	1.48%
2022/07/21	18	38.74	0	0.00	38.73	18	1,001	1.80%
2022/07/20	44	38.25	11	38.44	38.33	33	1,047	3.15%
2022/07/12	0	0.00	18	36.76	36.45	-18	1,503	-1.20%
2022/07/11	0	0.00	38	37.94	37.71	-38	1,508	-2.52%
2022/07/08	33	38.08	6	38.10	38.00	27	1,519	1.78%
2022/07/07	0	0.00	73	37.08	37.36	-73	1,526	-4.78%
2022/07/06	40	37.11	0	0.00	36.84	40	1,542	2.59%
2022/07/05	60	36.31	2	36.20	36.28	58	1,554	3.73%
2022/06/28	0	0.00	39	37.88	37.79	-39	1,624	-2.40%
2022/06/27	30	37.96	1	38.15	38.15	29	1,641	1.77%
2022/06/24	19	36.71	1	36.88	36.92	18	1,661	1.08%
2022/06/23	3	36.04	12	35.99	36.04	-9	1,683	-0.53%
2022/06/14	15	35.06	0	0.00	35.26	15	1,838	0.82%
2022/06/13	0	0.00	15	36.09	36.04	-15	1,843	-0.81%
2022/06/10	0	0.00	19	38.03	38.33	-19	1,873	-1.01%
2022/06/09	11	39.24	8	39.23	39.25	3	1,921	0.16%
2022/06/08	24	38.60	8	38.51	38.51	16	1,924	0.83%
2022/06/06	11	37.75	11	37.73	37.78	0	1,944	0.00%
2022/06/02	5	37.33	37	37.20	37.36	-32	1,978	-1.62%
2022/06/01	1	37.68	3	37.59	37.59	-2	1,999	-0.10%
2022/05/31	9	37.52	55	37.35	37.56	-46	2,026	-2.27%
2022/05/30	32	37.66	0	0.00	37.72	32	2,036	1.57%
2022/05/27	56	36.10	3	36.16	36.15	53	2,030	2.61%
2022/05/26	0	34.37	0	0.00	34.26	0	2,043	0.00%
2022/05/25	33	34.40	0	0.00	34.60	33	2,068	1.60%
2022/05/24	1	34.88	33	35.37	34.88	-32	2,154	-1.49%
2022/05/20	29	36.01	0	0.00	36.03	29	2,198	1.32%
2022/05/19	1	35.60	28	35.60	35.67	-27	2,236	-1.21%
2022/05/18	2	37.39	0	0.00	37.35	2	2,238	0.09%
2022/05/13	33	35.59	0	0.00	35.69	33	2,275	1.45%
2022/05/12	6	35.51	20	35.64	35.09	-14	2,293	-0.61%
2022/05/11	15	37.11	14	36.84	37.13	1	2,290	0.04%
2022/05/10	48	36.49	50	36.52	36.90	-2	2,307	-0.09%
2022/05/09	30	37.99	37	37.98	37.95	-7	2,306	-0.30%
2022/05/06	1	38.85	41	38.85	39.02	-40	2,333	-1.71%
2022/05/05	19	41.01	9	41.03	41.03	10	2,353	0.42%
2022/05/04	40	40.04	14	39.89	39.79	26	2,400	1.08%
2022/05/03	24.5	39.96	64.3	39.95	40.06	-39.8	2,479	-1.61%
2022/04/29	87.9	39.62	97.1	39.48	40.00	-9.2	2,541	-0.36%
2022/04/28	50	39.02	0	0.00	39.10	50	2,586	1.93%
2022/04/27	7	37.79	71	37.76	37.99	-64	2,588	-2.47%
2022/04/26	98	39.64	11	39.75	39.75	87	2,591	3.36%
2022/04/25	2	38.86	20	39.01	39.06	-18	2,573	-0.70%
2022/04/22	44	39.73	83	39.87	39.94	-39	2,497	-1.56%
2022/04/21	79	41.41	50	41.44	41.48	29	2,414	1.20%
2022/04/20	57	42.48	32	42.89	42.41	25	2,345	1.07%
2022/04/19	19	43.33	0	0.00	43.40	19	2,261	0.84%
2022/04/18	1	42.54	19	42.52	42.57	-18	2,288	-0.79%
2022/04/15	0.1	43.35	100	43.04	43.30	-99.9	2,316	-4.31%
2022/04/14	20	44.19	0	0.00	44.20	20	2,346	0.85%
2022/04/13	17	43.75	0	0.00	43.76	17	2,424	0.70%
2022/04/12	41	43.46	31	43.50	43.53	10	2,434	0.41%
2022/04/11	41	44.40	38	44.80	44.40	3	2,444	0.12%
2022/04/08	8	45.60	118	45.63	45.72	-110	2,438	-4.51%	大賣/鉅額交易
2022/04/07	30	45.65	53	45.65	45.62	-23	2,446	-0.94%
2022/04/06	94	46.89	12	46.97	47.10	82	2,439	3.36%
2022/04/01	9.4	46.73	39	46.58	46.73	-29.6	2,434	-1.22%
2022/03/31	17	47.70	45	47.69	47.66	-28	2,428	-1.15%
2022/03/30	24	48.17	0	0.00	48.07	24	2,436	0.99%
2022/03/29	49	47.50	0	0.00	47.66	49	2,433	2.01%
2022/03/28	0	0.00	6	46.60	46.61	-6	2,430	-0.25%
2022/03/25	47.5	46.83	83.5	46.87	46.66	-36	2,442	-1.47%
2022/03/24	50	46.31	86	46.14	46.45	-36	2,487	-1.45%
2022/03/23	77	46.09	23	46.30	46.45	54	2,541	2.12%
2022/03/22	6	44.57	5	44.52	44.57	1	2,504	0.04%
2022/03/21	47	44.34	39	44.35	44.33	8	2,506	0.32%
2022/03/18	34	42.68	11	42.65	42.70	23	2,508	0.92%
2022/03/17	62	42.96	27.1	42.95	43.16	34.9	2,505	1.39%
2022/03/16	39.1	39.53	30	39.40	39.81	9.1	2,488	0.37%
2022/03/15	31	38.54	28	38.55	38.56	3	2,478	0.12%
2022/03/14	60	39.86	76	39.93	40.01	-16	2,468	-0.65%
2022/03/11	2	41.01	75	41.17	40.97	-73	2,466	-2.96%
2022/03/10	74	42.22	28	42.00	41.97	46	2,565	1.79%
2022/03/09	78	40.48	11	40.58	40.59	67	2,619	2.56%
2022/03/08	42	40.40	71	40.34	40.07	-29	2,706	-1.07%
2022/03/07	37	41.19	41	41.27	41.34	-4	2,689	-0.15%
2022/03/04	5	42.33	124	42.30	42.45	-119	2,687	-4.43%	大賣/鉅額交易
2022/03/03	22	43.71	7	43.80	43.75	15	2,695	0.56%
2022/03/02	100	43.57	45	43.74	43.83	55	2,718	2.02%
2022/03/01	50	43.22	40	43.51	43.59	10	2,724	0.37%
2022/02/25	109	42.29	26	42.31	42.28	83	2,719	3.05%	大買/
2022/02/24	47	41.01	106	41.11	40.48	-59	2,724	-2.17%	大賣/
2022/02/23	62	42.84	0	0.00	42.97	62	2,656	2.33%
2022/02/22	66	42.82	90	42.93	42.84	-24	2,660	-0.90%
2022/02/21	58	43.84	176	43.80	44.03	-118	2,632	-4.48%	大賣/鉅額交易
2022/02/18	97	44.71	81	44.84	45.08	16	2,608	0.61%
2022/02/17	11	45.47	28	45.53	45.51	-17	2,618	-0.65%
2022/02/16	10	45.80	0	0.00	45.81	10	2,627	0.38%
2022/02/15	42	44.65	21	44.69	44.62	21	2,634	0.80%
2022/02/14	96	44.28	76	44.37	44.43	20	2,636	0.76%
2022/02/11	83	45.54	85	45.66	45.42	-2	2,638	-0.08%
2022/02/10	10	46.54	4	46.65	46.55	6	2,625	0.23%
2022/02/09	82	45.69	0	0.00	45.88	82	2,639	3.11%
2022/02/08	42	44.95	96	45.11	44.90	-54	2,647	-2.04%
2022/02/07	62	45.42	26	45.52	45.72	36	2,624	1.37%
2022/01/26	52	43.93	11	43.90	44.00	41	2,618	1.57%
2022/01/25	77	44.39	93	44.77	44.29	-16	2,588	-0.62%
2022/01/24	50.2	45.50	6	45.59	45.44	44.2	2,519	1.75%
2022/01/21	20	46.97	94	47.26	46.83	-74	2,440	-3.03%
2022/01/20	57	48.02	2	47.80	48.23	55	2,352	2.34%
2022/01/19	27.2	48.12	72	48.15	47.99	-44.8	2,331	-1.92%
2022/01/18	35.4	48.85	60	48.87	48.74	-24.6	2,279	-1.08%
2022/01/17	41.2	49.08	36	49.11	49.04	5.2	2,255	0.23%
2022/01/14	0.6	49.10	135	49.00	49.01	-134.4	2,242	-5.99%	大賣/鉅額交易
2022/01/13	1	50.45	4	50.45	50.40	-3	2,177	-0.14%
2022/01/12	20	50.01	0	0.00	50.10	20	2,164	0.92%
2022/01/11	43	49.41	32	49.41	49.36	11	2,146	0.51%
2022/01/10	45	49.22	35	49.32	49.41	10	2,126	0.47%
2022/01/07	155	49.73	2	49.60	49.53	153	2,100	7.29%	大買/鉅額交易
2022/01/06	74	49.34	198	49.43	49.20	-124	2,070	-5.99%	大賣/鉅額交易
2022/01/05	39	50.63	37	50.85	50.60	2	1,987	0.10%
2022/01/04	21	51.53	0	0.00	51.65	21	1,980	1.06%
2022/01/03	58	50.85	17	50.86	50.85	41	1,959	2.09%
2021/12/30	19	50.50	8	50.65	50.60	11	1,957	0.56%
2021/12/29	28	50.96	39	51.02	51.05	-11	1,955	-0.56%
2021/12/28	4	51.30	7	51.40	51.25	-3	1,966	-0.15%
2021/12/27	15	50.98	6	51.01	51.00	9	1,964	0.46%
2021/12/24	2	51.05	0	0.00	50.85	2	1,978	0.10%
2021/12/23	1	50.55	3	50.50	50.45	-2	1,971	-0.10%
2021/12/22	37	49.85	5	49.93	49.82	32	1,967	1.63%
2021/12/21	39	49.01	0	0.00	49.05	39	1,945	2.00%
2021/12/20	29	49.09	18	49.20	49.06	11	1,911	0.58%
2021/12/17	13	49.74	43	49.70	49.84	-30	1,848	-1.62%
2021/12/16	8	51.19	41	51.14	51.25	-33	1,776	-1.86%
2021/12/15	31	50.20	25	50.37	50.20	6	1,776	0.34%
2021/12/14	5	50.36	48	50.45	50.40	-43	1,761	-2.44%
2021/12/13	3	51.60	0	0.00	51.65	3	1,728	0.17%
2021/12/10	0	0.00	39	51.51	51.35	-39	1,726	-2.26%
2021/12/09	3	52.15	12	52.23	52.15	-9	1,713	-0.53%
2021/12/08	18	52.20	46	52.11	52.15	-28	1,715	-1.63%
2021/12/07	137	50.31	15	50.46	50.70	122	1,681	7.25%	大買/鉅額交易
2021/12/06	75	49.52	84	49.94	49.51	-9	1,638	-0.55%
2021/12/03	73.3	51.01	0	0.00	51.10	73.3	1,532	4.78%
2021/12/02	36	51.75	34	52.25	51.70	2	1,462	0.14%
2021/11/30	11	53.29	16	53.27	53.20	-5	1,357	-0.37%
2021/11/29	5	52.90	25	53.05	52.90	-20	1,346	-1.49%
2021/11/26	30	53.15	30	53.49	53.10	0	1,316	0.00%
2021/11/25	25	53.60	0	0.00	53.60	25	1,287	1.94%
2021/11/23	0	0.00	51	53.48	53.55	-51	1,248	-4.09%
2021/11/22	5	54.40	6	54.54	54.25	-1	1,214	-0.08%
2021/11/19	43	54.01	32.3	54.23	54.10	10.7	1,187	0.90%
2021/11/18	12	54.22	12.7	54.32	54.35	-0.7	1,163	-0.06%
2021/11/17	2	54.40	0	0.00	54.40	2	1,149	0.17%
2021/11/16	34	54.03	39	54.10	54.00	-5	1,138	-0.44%
2021/11/15	10	54.30	7	54.41	54.30	3	1,119	0.27%
2021/11/12	21	53.88	0	0.00	53.80	21	1,103	1.90%
2021/11/11	21	53.37	12	53.40	53.35	9	1,088	0.83%
2021/11/10	49	53.54	35	53.71	53.45	14	1,075	1.30%
2021/11/09	27	54.56	5	54.70	54.50	22	1,045	2.10%
2021/11/08	4	54.64	4	54.75	54.70	0	1,027	0.00%
2021/11/05	1	55.05	9.5	55.07	55.15	-8.5	999	-0.85%
2021/11/04	10	54.35	19.6	54.43	54.40	-9.6	980	-0.98%
2021/11/03	23.5	53.57	89.4	53.69	53.55	-65.9	966	-6.82%
2021/11/02	36.5	54.37	3.5	54.24	54.25	33	942	3.50%
2021/11/01	18.3	53.38	58	53.44	53.50	-39.7	918	-4.32%
2021/10/29	37.7	52.67	30	52.72	52.70	7.7	906	0.85%
2021/10/28	19	52.49	31.8	52.60	52.40	-12.8	903	-1.41%
2021/10/27	13	52.74	21.3	52.91	52.80	-8.3	898	-0.92%
2021/10/26	2.5	53.23	29.5	53.38	53.30	-27	900	-3.00%
2021/10/25	25	52.06	28	51.97	52.10	-3	884	-0.34%
2021/10/22	20	52.15	30	52.11	52.15	-10	893	-1.12%
2021/10/21	4	51.80	4	51.90	51.75	0	896	0.00%
2021/10/20	25	51.99	3	52.10	52.10	22	896	2.45%
2021/10/19	15	51.40	2	51.40	51.35	13	894	1.45%
2021/10/18	5	50.65	22	50.59	50.55	-17	898	-1.89%
2021/10/15	0	0.00	5	50.50	50.65	-5	902	-0.55%
2021/10/14	6	50.05	0	0.00	50.00	6	919	0.65%
2021/10/13	30	49.32	15	49.31	49.36	15	931	1.61%
2021/10/12	20	49.21	9	49.28	49.27	11	929	1.18%
2021/10/08	13	49.46	0	0.00	49.31	13	922	1.41%
2021/10/07	10	48.76	3	48.85	48.83	7	917	0.76%
2021/10/06	25	47.78	8	47.83	47.78	17	913	1.86%
2021/10/05	70	47.14	57	47.01	47.20	13	910	1.43%
2021/10/04	58	48.22	3	48.17	48.17	55	903	6.09%
2021/10/01	0	0.00	40	48.29	48.09	-40	894	-4.47%
2021/09/30	42	48.49	1	48.65	48.65	41	876	4.68%
2021/09/29	2	48.72	3	48.85	48.73	-1	865	-0.12%
2021/09/28	5	49.38	3	49.36	49.41	2	860	0.23%
2021/09/27	3	49.66	25	49.67	49.62	-22	857	-2.57%
2021/09/24	28	49.68	20	49.76	49.57	8	865	0.92%
2021/09/23	15	49.45	0	0.00	49.45	15	868	1.73%
2021/09/22	0	0.00	31	48.91	49.15	-31	874	-3.55%
2021/09/17	12	49.97	26	49.88	50.10	-14	869	-1.61%
2021/09/16	45	50.07	0	0.00	49.99	45	877	5.13%
2021/09/15	2	49.73	60	49.79	49.78	-58	878	-6.60%
2021/09/14	4	50.00	7	50.04	50.05	-3	878	-0.34%
2021/09/13	43	50.30	68	50.53	50.25	-25	880	-2.84%
2021/09/10	9	50.77	0	0.00	50.85	9	880	1.02%
2021/09/09	20	50.75	25	50.76	50.65	-5	886	-0.56%
2021/09/06	0	0.00	3	51.00	50.70	-3	883	-0.34%
2021/09/03	0	0.00	66	50.60	50.60	-66	881	-7.49%
2021/09/02	40.9	50.74	0	0.00	50.65	40.9	878	4.65%
2021/09/01	65	50.30	0.9	50.50	50.35	64.1	876	7.32%
2021/08/31	40	50.19	30	50.15	50.30	10	879	1.14%
2021/08/30	35	49.72	5	49.73	49.73	30	876	3.42%
2021/08/27	0	0.00	28	49.30	49.41	-28	881	-3.18%
2021/08/26	10	49.49	57	49.53	49.47	-47	888	-5.29%
2021/08/25	30.1	49.54	20.3	49.54	49.55	9.9	894	1.10%
2021/08/24	37.6	49.10	0	0.00	49.09	37.6	900	4.18%
2021/08/23	42.5	47.68	15	47.97	48.07	27.5	896	3.07%
2021/08/19	1.1	47.46	1	47.43	47.47	0.1	891	0.01%
2021/08/18	3.1	47.60	0	0.00	47.69	3.1	890	0.35%
2021/08/17	0.1	48.56	0	0.00	48.48	0.1	886	0.01%
2021/08/16	0	0.00	13	48.93	48.92	-13	885	-1.47%
2021/08/13	23	49.08	10	49.06	49.06	13	894	1.45%
2021/08/12	20.1	49.00	20	49.00	48.97	0.1	895	0.01%
2021/08/11	0.1	49.35	0	0.00	49.30	0.1	901	0.01%
2021/08/09	0	0.00	35	49.27	49.32	-35	908	-3.85%
2021/08/06	34	49.90	9	49.87	49.92	25	911	2.74%
2021/08/05	10.1	49.58	10	49.73	49.58	0.1	914	0.01%
2021/08/04	10	49.32	20	49.45	49.37	-10	924	-1.08%
2021/08/03	48	49.53	28	49.50	49.56	20	941	2.12%
2021/07/30	0	0.00	30	49.33	49.21	-30	948	-3.16%
2021/07/29	28	49.63	0	0.00	49.64	28	952	2.94%
2021/07/28	2	49.28	0	0.00	49.28	2	963	0.21%
2021/07/27	0	0.00	1	50.05	49.98	-1	964	-0.10%
2021/07/26	0	0.00	44	50.41	50.25	-44	966	-4.55%
2021/07/23	26.7	50.22	10.7	50.17	50.20	16	966	1.66%
2021/07/22	39	49.73	11	49.77	49.75	28	966	2.90%
2021/07/21	7	49.54	7	49.47	49.42	0	956	0.00%
2021/07/16	0	0.00	83	50.19	50.35	-83	933	-8.90%
2021/07/15	40.8	50.67	2.8	50.75	50.80	38	937	4.05%
2021/07/14	2	50.55	55	50.55	50.55	-53	939	-5.64%
2021/07/13	98	50.51	0	0.00	50.50	98	945	10.36%
2021/07/12	20	50.34	20	50.29	50.15	0	946	0.00%
2021/07/07	5	50.60	4	50.70	50.70	1	962	0.10%
2021/07/05	7	50.64	7	50.75	50.85	0	971	0.00%
2021/07/02	6	50.15	54	50.13	50.15	-48	969	-4.95%
2021/07/01	58	50.41	10	50.80	50.20	48	977	4.91%
2021/06/30	0	0.00	49	50.86	50.90	-49	982	-4.99%
2021/06/29	11	50.02	62	50.32	50.50	-51	985	-5.17%
2021/06/28	8.3	49.45	16.3	49.46	49.46	-8	977	-0.82%
2021/06/25	54	49.33	30	49.38	49.31	24	978	2.45%
2021/06/24	15	48.87	6	48.87	48.87	9	985	0.91%
2021/06/23	16	48.07	3	48.09	48.10	13	992	1.31%
2021/06/22	19.7	47.29	65	47.34	47.29	-45.3	1,002	-4.52%
2021/06/21	117	46.93	16.7	46.97	46.91	100.3	1,004	9.99%	大買/
2021/06/18	7	47.07	0	0.00	47.12	7	1,007	0.70%
2021/06/16	0	0.00	6	46.30	46.32	-6	1,021	-0.59%
2021/06/08	7	46.17	7	46.15	46.13	0	1,046	0.00%
2021/06/07	2	45.68	2	45.85	45.86	0	1,050	0.00%
2021/06/04	10	45.02	10	45.02	45.05	0	1,062	0.00%
2021/06/03	0	0.00	45	45.63	45.66	-45	1,076	-4.18%
2021/06/02	55	45.51	10	45.50	45.54	45	1,088	4.14%
2021/06/01	3	45.47	25	45.44	45.46	-22	1,100	-2.00%
2021/05/31	22	45.64	0	0.00	45.64	22	1,114	1.97%
2021/05/28	0	0.00	12.3	45.70	45.70	-12.3	1,121	-1.10%
2021/05/27	13	45.53	42.7	45.54	45.54	-29.7	1,131	-2.63%
2021/05/26	9	45.65	40	45.65	45.70	-31	1,163	-2.66%
2021/05/25	27	45.46	14	45.47	45.54	13	1,169	1.11%
2021/05/24	7	44.49	45	44.44	44.60	-38	1,177	-3.23%
2021/05/21	87	44.79	15	44.94	44.82	72	1,188	6.06%
2021/05/20	35	43.60	94	43.60	43.63	-59	1,182	-4.99%
2021/05/19	32	43.40	32	43.49	43.36	0	1,190	0.00%
2021/05/18	39	44.09	16	44.00	44.17	23	1,188	1.94%
2021/05/17	107	43.89	45	43.73	43.83	62	1,190	5.21%	大買/
2021/05/14	14	43.24	96	43.24	43.24	-82	1,193	-6.87%
2021/05/13	34	42.99	24	43.06	43.01	10	1,191	0.84%
2021/05/12	80	43.78	46	43.82	43.83	34	1,188	2.86%
2021/05/11	61	43.59	62	43.64	43.65	-1	1,188	-0.08%
2021/05/10	6	45.80	49	45.81	45.70	-43	1,176	-3.65%
2021/05/07	58	45.86	85.4	45.84	45.86	-27.4	1,177	-2.32%
2021/05/06	51	45.42	102.6	45.57	45.43	-51.6	1,196	-4.32%	大賣/
2021/05/05	52	45.74	35	45.92	45.82	17	1,194	1.42%
2021/05/04	82	46.38	47	46.81	46.39	35	1,197	2.92%
2021/05/03	0	0.00	97	47.67	47.44	-97	1,190	-8.15%
2021/04/29	52.5	48.29	2	48.39	48.34	50.5	1,190	4.24%
2021/04/28	2	47.97	33.5	47.91	47.99	-31.5	1,200	-2.62%
2021/04/27	1	47.96	1	47.96	47.98	0	1,211	0.00%
2021/04/26	13	47.89	1	48.03	47.86	12	1,224	0.98%
2021/04/23	46	47.31	13	47.32	47.38	33	1,223	2.70%
2021/04/22	29.3	47.89	10.3	47.91	47.93	19	1,231	1.54%
2021/04/21	2	47.62	51	47.75	47.62	-49	1,219	-4.02%
2021/04/20	25	48.52	39	48.67	48.54	-14	1,211	-1.16%
2021/04/19	15	49.34	28	49.38	49.33	-13	1,222	-1.06%
2021/04/16	31.1	49.45	7.1	49.45	49.46	24	1,225	1.96%
2021/04/15	34	48.91	36	48.92	48.97	-2	1,225	-0.16%
2021/04/14	43.5	49.64	38.5	49.70	49.68	5	1,227	0.41%
2021/04/13	31	48.85	12	48.87	48.81	19	1,226	1.55%
2021/04/12	13	48.33	3.5	48.63	48.34	9.5	1,218	0.78%
2021/04/09	14	48.40	14.5	48.34	48.29	-0.5	1,213	-0.04%
2021/04/08	25.5	47.78	0.5	47.95	47.95	25	1,204	2.08%
2021/04/07	17	47.38	6	47.36	47.34	11	1,197	0.92%
2021/04/06	11	47.34	20	47.36	47.37	-9	1,186	-0.76%
2021/04/01	16	45.78	0	0.00	45.91	16	1,180	1.36%
2021/03/31	17.2	44.92	15	44.92	44.88	2.2	1,167	0.19%
2021/03/30	106.4	44.85	1.6	44.83	44.79	104.8	1,167	8.98%	大買/鉅額交易
2021/03/29	3	44.55	132	44.60	44.50	-129	1,165	-11.07%	大賣/鉅額交易
2021/03/26	46	44.82	59	44.89	45.01	-13	1,160	-1.12%
2021/03/25	20	45.31	17	45.35	45.44	3	1,162	0.26%
2021/03/24	9	46.67	11	46.67	46.60	-2	1,153	-0.17%
2021/03/23	0	0.00	2.2	46.64	46.58	-2.2	1,157	-0.19%
2021/03/22	18	46.37	7.8	46.19	46.41	10.2	1,154	0.88%
2021/03/19	14	45.83	38	45.86	45.79	-24	1,152	-2.08%
2021/03/18	12	47.42	1.2	47.33	47.28	10.8	1,140	0.95%
2021/03/17	10.4	46.62	12.2	46.65	46.62	-1.8	1,139	-0.16%
2021/03/16	18.1	46.68	0.9	46.78	46.79	17.2	1,141	1.51%
2021/03/15	0	0.00	17.2	46.11	45.99	-17.2	1,137	-1.51%
2021/03/12	16	46.94	17.2	46.94	46.65	-1.2	1,128	-0.11%
2021/03/11	22	45.40	18.8	45.54	45.71	3.2	1,122	0.28%
2021/03/10	20	45.74	21	45.80	45.64	-1	1,120	-0.09%
2021/03/09	75	43.40	62	43.54	43.55	13	1,116	1.16%
2021/03/08	25	45.23	18.8	45.29	44.92	6.2	1,099	0.57%
2021/03/05	61	44.65	32.2	44.93	44.87	28.8	1,087	2.65%
2021/03/04	51	46.28	78	46.42	46.20	-27	1,085	-2.49%
2021/03/03	14	48.01	9.2	48.02	48.23	4.8	1,067	0.45%
2021/03/02	16	48.78	14.4	48.83	48.53	1.6	1,068	0.15%
2021/02/26	58	47.46	78.8	47.52	47.20	-20.8	1,066	-1.95%
2021/02/25	68	49.29	31.7	49.33	49.35	36.3	1,042	3.48%
2021/02/24	47	49.28	85.9	49.30	49.00	-38.9	1,033	-3.76%
2021/02/23	53	49.49	30	49.49	49.77	23	1,021	2.25%
2021/02/22	20	50.76	15	50.91	50.70	5	1,011	0.49%
2021/02/19	42	49.77	31	49.93	49.92	11	1,012	1.09%
2021/02/18	25	50.86	62	50.93	50.75	-37	1,012	-3.66%
2021/02/17	6	51.20	5	51.14	51.35	1	1,011	0.10%
2021/02/05	17	48.13	8	48.13	48.27	9	1,002	0.90%
2021/02/04	19	47.40	32	47.48	47.32	-13	991	-1.31%
2021/02/03	13	47.57	2	47.52	47.57	11	1,001	1.10%
2021/02/02	10	46.92	24	46.73	46.82	-14	1,024	-1.37%
2021/02/01	34	45.08	0	0.00	45.41	34	1,034	3.29%
2021/01/29	60	45.88	55	45.79	45.62	5	1,041	0.48%
2021/01/28	46	45.75	109	45.84	45.75	-63	1,062	-5.93%	大賣/
2021/01/27	23	47.97	15	47.91	48.02	8	1,082	0.74%
2021/01/26	0	0.00	15	47.09	47.09	-15	1,075	-1.39%
2021/01/25	36	47.12	2	47.18	47.35	34	1,069	3.18%
2021/01/22	38	46.90	60	46.93	46.86	-22	1,072	-2.05%
2021/01/21	4	47.21	9	47.22	47.26	-5	1,070	-0.47%
2021/01/20	44	45.13	5	45.25	45.30	39	1,059	3.68%
2021/01/19	30	44.28	0	0.00	44.35	30	1,052	2.85%
2021/01/18	44	43.83	52	43.87	43.84	-8	1,038	-0.77%
2021/01/15	13	44.35	51	44.34	44.16	-38	1,036	-3.66%
2021/01/14	8	44.81	8	44.67	44.57	0	1,028	0.00%
2021/01/13	9	44.47	0	0.00	44.52	9	1,034	0.87%
2021/01/12	29	44.21	62	44.15	44.25	-33	1,041	-3.17%
2021/01/11	41	45.35	5	45.30	45.36	36	1,032	3.49%
2021/01/08	24	44.38	0	0.00	44.44	24	1,030	2.33%
2021/01/07	31	43.50	23	43.50	43.51	8	1,046	0.76%
2021/01/06	19	44.14	31	43.88	43.94	-12	1,045	-1.15%
2021/01/05	15	44.05	54	44.05	43.99	-39	1,049	-3.72%
2021/01/04	12	44.44	31	44.41	44.47	-19	1,054	-1.80%
2020/12/31	21	44.36	18	44.36	44.38	3	1,063	0.28%
2020/12/30	41	44.00	0	0.00	44.11	41	1,077	3.81%
2020/12/29	113	43.69	9	43.80	43.74	104	1,086	9.57%	大買/鉅額交易
2020/12/28	42	43.08	16	43.09	43.11	26	1,093	2.38%
2020/12/25	0	0.00	48	43.13	43.11	-48	1,092	-4.39%
2020/12/24	22	43.49	97	43.50	43.47	-75	1,094	-6.85%
2020/12/23	23	43.62	25	43.59	43.66	-2	1,098	-0.18%
2020/12/22	15	43.96	105	43.94	43.81	-90	1,093	-8.23%	大賣/
2020/12/21	27	44.10	3	44.07	44.13	24	1,095	2.19%
2020/12/18	8	43.68	41	43.72	43.64	-33	1,082	-3.05%
2020/12/17	22	43.09	7	43.20	43.29	15	1,081	1.39%
2020/12/16	18	42.56	9	42.82	42.79	9	1,082	0.83%
2020/12/15	13	41.96	4	42.04	41.91	9	1,082	0.83%
2020/12/14	7	41.61	0	0.00	41.58	7	1,093	0.64%
2020/12/11	75	41.60	0	0.00	41.45	75	1,100	6.81%
2020/12/10	0	0.00	69	41.07	40.86	-69	1,101	-6.26%
2020/12/09	40	41.93	42	42.30	41.93	-2	1,098	-0.18%
2020/12/08	9	41.66	1	41.81	41.81	8	1,096	0.73%
2020/12/07	18	41.23	33	41.25	41.23	-15	1,105	-1.36%
2020/12/04	22	41.33	19	41.27	41.38	3	1,128	0.27%
2020/12/03	9	41.39	2	41.49	41.34	7	1,121	0.62%
2020/12/02	8	41.38	0	0.00	41.38	8	1,121	0.71%
2020/12/01	11	41.15	11	41.13	41.12	0	1,148	0.00%
2020/11/30	15	41.07	38	41.15	40.98	-23	1,161	-1.98%
2020/11/27	4	40.59	3	40.63	40.59	1	1,163	0.09%
2020/11/26	18	40.55	0	0.00	40.58	18	1,171	1.54%
2020/11/25	10	40.41	8	40.38	40.29	2	1,166	0.17%
2020/11/24	11	39.77	10	39.75	39.82	1	1,165	0.09%
2020/11/23	1	39.64	3	39.60	39.68	-2	1,163	-0.17%
2020/11/20	23	39.61	3	39.73	39.73	20	1,160	1.72%
2020/11/19	34	39.33	13	39.29	39.26	21	1,159	1.81%
2020/11/18	27	39.41	31	39.42	39.38	-4	1,161	-0.34%
2020/11/17	75	39.81	102	39.98	39.71	-27	1,155	-2.34%	大賣/
2020/11/16	4	39.83	0	0.00	39.85	4	1,149	0.35%
2020/11/13	36	39.34	23	39.28	39.39	13	1,141	1.14%
2020/11/12	30	39.45	32	39.37	39.41	-2	1,136	-0.18%
2020/11/11	50	38.92	66	39.01	39.27	-16	1,129	-1.42%
2020/11/10	54	39.92	106	39.81	39.80	-52	1,112	-4.68%	大賣/
2020/11/09	36	41.42	10	41.94	41.97	26	1,080	2.41%
2020/11/06	35	40.37	46	40.39	40.31	-11	1,057	-1.04%
2020/11/05	62	40.15	41	40.06	40.49	21	1,034	2.03%
2020/11/04	97	39.10	97	39.17	39.21	0	1,001	0.00%
2020/11/03	25	38.17	44	38.16	38.23	-19	957	-1.98%
2020/11/02	21	38.09	17	38.13	38.18	4	946	0.42%
2020/10/30	5	39.03	36	38.96	38.87	-31	937	-3.31%
2020/10/29	34	38.95	0	0.00	39.10	34	925	3.67%
2020/10/28	22	40.11	0	0.00	40.07	22	915	2.40%
2020/10/27	20	39.66	9	39.60	39.70	11	907	1.21%
2020/10/26	6	40.10	0	0.00	40.00	6	896	0.67%
2020/10/23	4	40.03	1	39.88	40.01	3	891	0.34%
2020/10/22	13	39.81	13	39.81	39.85	0	883	0.00%
2020/10/21	11	39.99	6	39.88	39.87	5	876	0.57%
2020/10/20	15	39.72	28	39.82	39.65	-13	874	-1.49%
2020/10/19	22	40.36	4	40.29	40.39	18	863	2.08%
2020/10/16	15	40.39	35	40.25	40.29	-20	854	-2.34%
2020/10/15	12	40.55	40	40.58	40.47	-28	845	-3.31%
2020/10/14	1	40.86	5	40.75	40.75	-4	823	-0.49%
2020/10/13	17	40.60	0	0.00	40.74	17	814	2.09%
2020/10/12	12	39.47	6	39.56	39.56	6	795	0.75%
2020/10/08	11	39.15	0	0.00	39.18	11	784	1.40%
2020/10/07	15	38.55	36	38.55	38.53	-21	776	-2.70%
2020/10/06	7	39.03	4	38.99	38.99	3	763	0.39%
2020/10/05	33	38.47	3	38.53	38.53	30	753	3.98%
2020/09/30	17.5	38.16	35	38.14	38.23	-17.5	747	-2.34%
2020/09/29	4	38.37	15	38.33	38.35	-11	739	-1.49%
2020/09/28	28	37.77	0	0.00	37.93	28	735	3.81%
2020/09/25	45	37.03	6	37.10	37.10	39	726	5.37%
2020/09/24	33	36.61	83	36.59	36.45	-50	724	-6.90%
2020/09/23	43	37.53	5	37.51	37.60	38	708	5.36%
2020/09/22	58	37.16	28	37.15	37.14	30	710	4.23%
2020/09/21	15	36.99	66	37.06	36.87	-51	707	-7.21%
2020/09/18	78	37.35	55	37.36	37.37	23	705	3.26%
2020/09/17	4	37.70	47	37.82	37.66	-43	695	-6.19%
2020/09/16	8	38.62	0	0.00	38.64	8	673	1.19%
2020/09/15	29	37.88	17	37.85	38.02	12	659	1.82%
2020/09/14	24	37.34	2	37.32	37.41	22	650	3.38%
2020/09/11	18	37.24	13	37.18	37.26	5	643	0.78%
2020/09/10	77	37.76	52	37.73	37.80	25	639	3.91%
2020/09/09	65	36.64	93	37.32	37.05	-28	625	-4.48%
2020/09/08	31	38.88	1	38.97	38.88	30	598	5.01%
2020/09/07	8	38.60	26	38.97	38.60	-18	599	-3.00%
2020/09/04	86	39.36	92	39.37	39.48	-6	589	-1.02%
2020/09/03	81	42.01	110	42.26	41.98	-29	557	-5.21%	大賣/
2020/09/02	17	42.40	15	42.46	42.62	2	535	0.37%
2020/09/01	21	41.67	21	41.92	41.92	0	513	0.00%
2020/08/31	4	40.84	14	40.99	40.99	-10	501	-2.00%
2020/08/28	45	40.32	43	40.61	40.55	2	494	0.40%
2020/08/27	45	40.54	49	40.56	40.72	-4	483	-0.83%
2020/08/26	13	39.12	9	39.14	39.10	4	470	0.85%
2020/08/25	23	38.79	20	39.00	38.82	3	467	0.64%
2020/08/24	22	38.61	25	38.66	38.71	-3	461	-0.65%
2020/08/21	43	37.71	4	37.70	37.70	39	452	8.62%
2020/08/20	37	36.42	68	36.68	36.48	-31	447	-6.92%
2020/08/19	7	37.26	22	37.29	37.29	-15	441	-3.40%
2020/08/18	1	36.41	4	36.51	36.51	-3	439	-0.68%
2020/08/17	2	35.66	2	35.60	35.67	0	440	0.00%
2020/08/14	16	35.40	0	0.00	35.57	16	441	3.63%
2020/08/13	36	35.13	0	0.00	35.02	36	439	8.20%
2020/08/12	17	34.22	46	34.36	34.25	-29	438	-6.61%
2020/08/11	2	34.87	9	34.94	34.86	-7	435	-1.61%
2020/08/10	23	34.90	12	34.93	35.16	11	436	2.52%
2020/08/07	19	35.52	32	35.56	35.45	-13	436	-2.98%
2020/08/06	4	35.05	1	35.08	35.03	3	431	0.70%
2020/08/05	22	34.97	21	34.99	35.00	1	429	0.23%
2020/08/04	7	34.61	4	34.60	34.63	3	427	0.70%
2020/08/03	28	34.33	29	34.81	34.15	-1	425	-0.24%
2020/07/31	28	34.11	0	0.00	34.26	28	422	6.62%
2020/07/30	27	33.59	2	33.57	33.55	25	422	5.92%
2020/07/29	6	33.10	27	33.17	33.10	-21	421	-4.99%
2020/07/28	3	33.69	9	33.71	33.70	-6	420	-1.43%
2020/07/27	37	33.20	17	33.18	33.18	20	425	4.70%
2020/07/24	13	33.33	61	33.47	33.28	-48	422	-11.35%
2020/07/23	6	34.37	1	34.36	34.39	5	413	1.21%
2020/07/22	19	34.40	25	34.46	34.39	-6	413	-1.45%
2020/07/21	43	34.87	9	34.90	34.98	34	409	8.30%
2020/07/20	47	33.26	22	33.30	33.35	25	407	6.14%
2020/07/17	31	33.91	46	33.83	33.65	-15	406	-3.69%
2020/07/16	33	33.84	73	33.95	33.88	-40	406	-9.84%
2020/07/15	51	34.47	24	34.46	34.41	27	400	6.74%
2020/07/14	68	34.34	103	34.33	34.43	-35	399	-8.76%	大賣/
2020/07/13	29	34.87	12	35.10	35.19	17	394	4.31%
2020/07/10	26	33.86	38	33.99	33.81	-12	394	-3.04%
2020/07/09	19	33.56	21	33.62	33.65	-2	394	-0.51%
2020/07/08	9	32.55	20	32.64	32.60	-11	387	-2.84%
2020/07/07	32	32.59	31	32.91	32.73	1	383	0.26%
2020/07/06	18	31.30	3	31.60	31.60	15	379	3.95%
2020/07/03	5	30.98	1	30.98	30.99	4	378	1.06%
2020/07/02	26	30.29	2	30.58	30.57	24	378	6.34%
2020/07/01	9	29.76	1	29.90	29.69	8	381	2.10%
2020/06/30	68	29.58	27	29.60	29.61	41	375	10.92%
2020/06/29	66	29.47	117	29.53	29.46	-51	368	-13.83%	大賣/
2020/06/24	10	30.52	7	30.56	30.56	3	358	0.84%
2020/06/23	68	30.17	64	30.20	30.42	4	360	1.11%
2020/06/22	2	30.03	0	0.00	30.11	2	358	0.56%
2020/06/19	14	30.14	13	30.13	30.01	1	371	0.27%
2020/06/18	9	29.97	3	29.90	30.00	6	371	1.62%
2020/06/17	21	29.86	24	29.94	29.96	-3	372	-0.81%
2020/06/16	19	29.77	13	29.99	29.98	6	372	1.61%
2020/06/15	60	28.92	68	28.94	28.56	-8	374	-2.14%
2020/06/12	61	29.18	45	29.31	29.33	16	371	4.30%
2020/06/11	51	30.08	72	30.20	29.80	-21	368	-5.70%
2020/06/10	20	30.06	22	30.08	30.07	-2	361	-0.55%
2020/06/09	15	29.25	11	29.45	29.54	4	367	1.09%
2020/06/08	14	28.98	12	29.00	29.00	2	380	0.53%
2020/06/05	14	28.58	10	28.54	28.55	4	380	1.05%
2020/06/04	7	28.90	19	28.92	28.96	-12	379	-3.16%
2020/06/03	10	28.59	0	0.00	28.67	10	385	2.59%
2020/06/02	7	28.36	6	28.41	28.35	1	385	0.26%
2020/06/01	19	27.99	13	27.98	27.99	6	385	1.56%
2020/05/29	5	27.65	9	27.69	27.67	-4	386	-1.03%
2020/05/28	23	28.00	26	27.96	27.97	-3	391	-0.77%
2020/05/27	1	28.48	1	28.29	28.45	0	394	0.00%
2020/05/26	6	28.57	9	28.57	28.56	-3	398	-0.75%
2020/05/25	43	28.30	26	28.28	28.38	17	404	4.21%
2020/05/22	11	28.30	26	28.34	28.08	-15	409	-3.66%
2020/05/21	2	28.40	10	28.51	28.43	-8	411	-1.94%
2020/05/20	3	27.98	0	0.00	28.02	3	413	0.73%
2020/05/19	13	27.77	13	27.89	27.85	0	419	0.00%
2020/05/18	8	27.22	5	27.19	27.25	3	419	0.71%
2020/05/15	10	26.55	1	26.60	26.49	9	420	2.14%
2020/05/14	10	26.32	10	26.32	26.28	0	419	0.00%
2020/05/13	4	26.69	3	26.78	26.78	1	420	0.24%
2020/05/12	11	26.92	11	27.00	27.02	0	421	0.00%
2020/05/11	2	27.05	1	27.10	27.04	1	423	0.24%
2020/05/08	15	26.57	4	26.63	26.63	11	422	2.60%
2020/05/07	3	26.11	4	26.17	26.24	-1	423	-0.24%
2020/05/06	15	25.81	14	25.81	25.95	1	421	0.24%
2020/05/05	12	25.73	2	25.78	25.78	10	421	2.37%
2020/05/04	13	25.20	10	25.21	25.17	3	420	0.71%
2020/04/30	14	26.61	8	26.72	26.68	6	419	1.43%
2020/04/29	3	25.92	14	25.85	25.90	-11	416	-2.64%
2020/04/28	2	25.83	3	25.90	25.85	-1	415	-0.24%
2020/04/24	5	25.08	4	25.07	25.20	1	415	0.24%
2020/04/23	11	25.39	6	25.40	25.42	5	416	1.20%
2020/04/22	22	24.71	5	24.73	24.69	17	424	4.01%
2020/04/21	28	25.48	28	25.45	25.45	0	421	0.00%
2020/04/20	19	25.60	28	25.61	25.63	-9	419	-2.14%
2020/04/17	7	26.06	9	26.12	26.17	-2	418	-0.48%
2020/04/16	47	24.95	28	24.95	25.11	19	415	4.58%
2020/04/15	16	25.03	21	24.99	24.98	-5	412	-1.21%
2020/04/14	6	24.01	0	0.00	24.27	6	404	1.48%
2020/04/13	11	22.74	13	22.76	22.70	-2	401	-0.50%
2020/04/10	2	22.54	0	0.00	22.88	2	399	0.50%
2020/04/09	2	22.83	0	0.00	22.93	2	400	0.50%
2020/04/08	11	22.54	8	22.49	22.95	3	400	0.75%
2020/04/07	5	22.40	1	22.41	22.50	4	399	1.00%
2020/04/06	7	21.93	0	0.00	21.90	7	397	1.76%
2020/04/01	2	21.93	11	21.99	21.90	-9	390	-2.30%
2020/03/31	1	22.00	0	0.00	22.00	1	389	0.26%
2020/03/30	11	21.44	10	21.30	21.69	1	388	0.26%
2020/03/27	5	22.05	5	22.03	21.69	0	384	0.00%
2020/03/26	10	21.47	13	21.40	21.47	-3	378	-0.79%
2020/03/25	2	21.51	1	21.36	21.52	1	379	0.26%
2020/03/24	24	20.45	0	0.00	20.82	24	366	6.55%
2020/03/23	11	19.11	9	19.16	19.09	2	365	0.55%
2020/03/20	11	19.97	2	20.07	20.04	9	363	2.48%
2020/03/19	12	18.25	11	18.38	18.02	1	360	0.28%
2020/03/18	2	19.61	6	19.60	19.15	-4	355	-1.13%
2020/03/17	11	19.76	4	19.84	19.98	7	352	1.99%
2020/03/16	2	20.76	38	21.00	20.75	-36	348	-10.33%
2020/03/13	51	20.79	48	20.67	21.79	3	346	0.87%
2020/03/12	35	22.37	35	22.62	22.45	0	336	0.00%
2020/03/11	8	23.79	11	23.84	23.60	-3	319	-0.94%
2020/03/10	33	23.86	11	23.92	24.02	22	319	6.90%
2020/03/09	3	23.74	7	23.84	23.56	-4	315	-1.27%
2020/03/06	11	25.31	39	25.37	25.15	-28	308	-9.09%
2020/03/04	7	25.77	5	25.71	25.83	2	306	0.65%
2020/03/03	1	26.20	1	26.12	26.15	0	304	0.00%
2020/03/02	16	25.05	8	25.16	25.12	8	299	2.68%
2020/02/27	6	25.99	13	26.02	25.98	-7	293	-2.39%
2020/02/26	5	26.68	5	26.64	26.62	0	287	0.00%
2020/02/25	7	27.44	0	0.00	27.48	7	280	2.49%
2020/02/24	10	28.06	4	28.02	28.00	6	274	2.18%
2020/02/21	6	29.01	4	28.99	28.91	2	271	0.74%
2020/02/20	2	29.34	0	0.00	29.32	2	280	0.71%
2020/02/17	2	27.86	0	0.00	27.96	2	311	0.64%
2020/02/13	1	27.40	0	0.00	27.45	1	348	0.29%
2020/02/06	5	26.55	1	26.57	26.58	4	401	1.00%
2020/02/03	2	25.35	0	0.00	25.47	2	437	0.46%
2020/01/13	1	24.56	0	0.00	24.56	1	531	0.19%
2020/01/08	2	23.78	0	0.00	23.94	2	571	0.35%
2020/01/07	2	23.91	0	0.00	23.93	2	585	0.34%
2019/12/20	2	22.99	0	0.00	22.98	2	739	0.27%
2019/12/17	2	22.22	0	0.00	22.20	2	778	0.26%
2019/12/05	1	21.38	0	0.00	21.37	1	889	0.11%
2019/10/04	1	19.58	3	19.47	19.58	-2	1,052	-0.19%
2019/09/09	1	20.36	0	0.00	20.36	1	1,072	0.09%
2019/08/30	2	19.96	0	0.00	19.93	2	1,082	0.18%
2019/08/29	0	0.00	1	19.47	19.47	-1	1,099	-0.09%
2019/08/28	0	0.00	1	19.63	19.63	-1	1,087	-0.09%
2019/08/26	0	0.00	9	19.37	19.30	-9	1,106	-0.81%
2019/08/20	1	20.20	0	0.00	20.20	1	1,113	0.09%
2019/08/19	1	19.65	0	0.00	19.67	1	1,115	0.09%
2019/08/08	3	19.58	0	0.00	19.60	3	1,093	0.27%
2019/08/06	3	19.23	0	0.00	19.34	3	1,063	0.28%
2019/08/02	1	20.17	0	0.00	20.20	1	1,030	0.10%
2019/06/12	4	19.46	0	0.00	19.46	4	459	0.87%
2019/06/11	1	19.33	0	0.00	19.31	1	448	0.22%
2019/06/10	6	18.90	0	0.00	19.12	6	431	1.39%
2019/06/06	0	0.00	4	18.61	18.58	-4	429	-0.93%
2019/06/05	4	18.65	0	0.00	18.61	4	412	0.97%
2019/05/20	0	0.00	16	20.15	20.11	-16	194	-8.24%
2019/05/17	2	20.52	0	0.00	20.44	2	176	1.14%
2019/05/16	2	20.38	1	20.34	20.34	1	177	0.56%
2019/05/15	2	20.33	1	20.29	20.28	1	180	0.55%
2019/05/14	1	20.01	0	0.00	20.16	1	184	0.54%
2019/05/13	4	20.52	0	0.00	20.48	4	188	2.12%
2019/05/10	0	0.00	16	20.77	20.80	-16	189	-8.46%
2019/05/09	1	20.91	2	20.92	20.89	-1	193	-0.52%
2019/05/07	1	21.42	0	0.00	21.41	1	201	0.50%
2019/04/09	1	21.20	0	0.00	21.20	1	267	0.37%
2019/04/08	1	21.05	0	0.00	21.16	1	270	0.37%
2019/04/03	1	20.91	0	0.00	20.90	1	266	0.38%
2019/04/01	1	20.57	0	0.00	20.51	1	264	0.38%
2019/03/29	2	20.30	0	0.00	20.31	2	264	0.76%
2019/03/26	1	20.34	0	0.00	20.34	1	270	0.37%
2019/03/25	0	0.00	3	20.20	20.25	-3	270	-1.11%
2019/03/22	2	20.74	0	0.00	20.72	2	268	0.74%
2019/03/21	2	20.46	0	0.00	20.48	2	269	0.74%
2019/03/20	1	20.18	0	0.00	20.18	1	281	0.36%
2019/03/18	2	20.26	0	0.00	20.23	2	280	0.71%
2019/03/15	2	20.23	0	0.00	20.25	2	283	0.71%
2019/03/14	1	20.15	0	0.00	20.15	1	290	0.34%
2019/03/12	5	20.02	0	0.00	20.01	5	319	1.57%
2019/03/11	6	19.42	0	0.00	19.44	6	306	1.96%
2019/03/08	7	19.44	23	19.41	19.40	-16	310	-5.15%
2019/03/04	1	19.67	0	0.00	19.65	1	319	0.31%
2019/02/26	1	19.64	2	19.58	19.66	-1	329	-0.30%
2019/02/25	1	19.62	0	0.00	19.60	1	328	0.30%
2019/02/21	1	19.67	0	0.00	19.69	1	338	0.30%
2019/02/20	1	19.64	0	0.00	19.59	1	341	0.29%
2019/02/18	1	19.51	0	0.00	19.45	1	349	0.29%
2019/02/13	1	19.49	0	0.00	19.54	1	362	0.28%
2019/02/12	1	19.22	0	0.00	19.22	1	361	0.28%
2019/01/25	3	18.73	0	0.00	18.81	3	368	0.81%
2019/01/23	1	18.50	1	18.57	18.50	0	373	0.00%
2019/01/22	0	0.00	3	18.95	19.01	-3	380	-0.79%
2019/01/21	1	19.03	1	19.00	19.10	0	383	0.00%
2019/01/16	1	18.90	0	0.00	18.90	1	384	0.26%
2019/01/14	1	18.50	1	18.48	18.50	0	386	0.00%
2019/01/11	2	18.61	0	0.00	18.60	2	393	0.51%
2019/01/09	1	18.35	0	0.00	18.35	1	395	0.25%
2019/01/03	1	16.99	2	16.91	16.93	-1	397	-0.25%
2018/12/24	1	16.74	0	0.00	16.73	1	459	0.22%
2018/12/22	1	16.74	0	0.00	16.81	1	481	0.21%
2018/12/18	2	18.33	0	0.00	18.30	2	611	0.33%
2018/12/11	3	18.86	0	0.00	18.87	3	948	0.32%