東聯 (1710)-玉山-新莊券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.55
漲跌
▼0.05
漲幅
-0.28%
成交量
877張
產業
上市化學類股
302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

東聯 (1710)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/15	0	0.00	2	17.65	17.55	-2	1,408	-0.14%
2024/05/07	1	17.15	0	0.00	17.25	1	1,396	0.07%
2024/04/19	4	16.93	0	0.00	17.00	4	1,354	0.30%
2024/04/16	1	17.30	0	0.00	17.25	1	1,342	0.07%
2024/04/09	10	18.00	0	0.00	18.05	10	1,280	0.78%
2024/04/08	1	17.60	0	0.00	17.75	1	1,261	0.08%
2024/03/27	1	17.95	0	0.00	18.00	1	1,244	0.08%
2024/03/22	0	0.00	4	17.95	18.05	-4	1,273	-0.31%
2024/03/21	2	17.85	0	0.00	18.05	2	1,282	0.16%
2024/03/20	4	17.95	0	0.00	17.85	4	1,297	0.31%
2024/03/18	2	18.13	0	0.00	18.15	2	1,289	0.16%
2024/03/14	2	18.15	0	0.00	18.20	2	1,298	0.15%
2024/03/13	2	18.20	0.1	18.45	18.20	1.9	1,300	0.14%
2024/03/12	0	0.00	1	18.45	18.45	-1	1,305	-0.08%
2024/03/08	3	18.30	0	0.00	18.30	3	1,299	0.23%
2024/03/07	0	0.00	0.1	18.85	18.65	-0.1	1,291	-0.01%
2024/03/06	1	18.60	0	0.00	18.60	1	1,258	0.08%
2024/03/04	3	18.82	0	0.00	18.95	3	1,237	0.24%
2024/03/01	1	19.00	0	0.00	19.00	1	1,271	0.08%
2024/02/23	2	18.80	0	0.00	18.80	2	1,056	0.19%
2024/02/16	2	19.05	0	0.00	19.10	2	1,173	0.17%
2024/01/25	1	18.95	0	0.00	18.80	1	1,302	0.08%
2024/01/22	2	18.60	2	18.65	18.80	0	1,319	0.00%
2024/01/16	2	18.88	0	0.00	18.85	2	1,343	0.15%
2024/01/10	3	19.27	0	0.00	19.05	3	1,452	0.21%
2024/01/04	1	19.75	1	19.80	19.60	0	1,493	0.00%
2023/12/28	0	0.00	3	20.05	20.10	-3	1,567	-0.19%
2023/12/21	3	20.23	0	0.00	20.10	3	1,732	0.17%
2023/12/18	1	20.40	3	20.40	20.25	-2	1,737	-0.12%
2023/12/15	3	20.17	0	0.00	20.30	3	1,741	0.17%
2023/12/06	0	0.00	5	19.90	20.00	-5	1,811	-0.28%
2023/11/28	6	19.77	4	20.09	19.70	2	1,904	0.11%
2023/11/27	0	0.00	3	19.65	19.65	-3	1,867	-0.16%
2023/11/21	3	19.50	20	19.55	19.50	-17	1,925	-0.88%
2023/11/16	0	0.00	3	19.30	19.50	-3	1,941	-0.15%
2023/11/14	1	18.70	0	0.00	18.80	1	1,937	0.05%
2023/11/07	1	18.60	0	0.00	18.60	1	2,040	0.05%
2023/11/03	2	18.60	0	0.00	18.65	2	2,127	0.09%
2023/10/30	5	18.30	0	0.00	18.25	5	2,472	0.20%
2023/10/24	1	18.30	0	0.00	18.35	1	2,759	0.04%
2023/10/23	0	0.00	1	18.30	18.30	-1	2,764	-0.04%
2023/10/19	1	18.35	0	0.00	18.45	1	2,805	0.04%
2023/10/18	20	18.50	3	18.50	18.30	17	2,805	0.61%
2023/10/11	2	18.75	0	0.00	18.75	2	2,819	0.07%
2023/10/03	0	0.00	1	18.85	18.85	-1	2,854	-0.04%
2023/10/02	3	19.03	5	18.95	19.00	-2	2,930	-0.07%
2023/09/28	1	19.45	1	19.20	19.10	0	2,928	0.00%
2023/09/25	3	19.83	0	0.00	19.85	3	2,897	0.10%
2023/09/22	1	19.85	0	0.00	19.90	1	2,912	0.03%
2023/09/19	1	20.20	0	0.00	20.10	1	2,995	0.03%
2023/09/15	3	20.28	0	0.00	20.20	3	3,032	0.10%
2023/09/13	1	20.30	0	0.00	20.35	1	3,069	0.03%
2023/09/07	1	20.40	0	0.00	20.30	1	3,319	0.03%
2023/08/18	1	19.85	0	0.00	19.85	1	4,251	0.02%
2023/08/17	1	19.85	0	0.00	19.95	1	4,232	0.02%
2023/08/16	0	0.00	7	20.05	20.05	-7	4,214	-0.17%
2023/08/15	4	20.70	0	0.00	20.60	4	4,184	0.10%
2023/08/14	1	20.85	0	0.00	20.90	1	4,171	0.02%
2023/08/11	6	21.67	0.3	21.60	21.60	5.8	4,178	0.14%
2023/08/10	1	21.50	1	21.45	21.55	0	4,172	0.00%
2023/08/09	2	21.90	3	22.30	21.95	-1	4,164	-0.02%
2023/08/08	5	22.25	0	0.00	22.20	5	4,109	0.12%
2023/08/07	1	22.50	5	22.65	22.65	-4	4,100	-0.10%
2023/08/04	2	22.65	3	22.30	22.35	-1	4,009	-0.02%
2023/08/02	5	22.39	6	22.52	22.35	-1	4,028	-0.02%
2023/08/01	1	22.30	0	0.00	22.20	1	3,918	0.03%
2023/07/31	2	22.10	1	22.05	21.90	1	3,916	0.03%
2023/07/28	10	21.80	0	0.00	21.75	10	3,976	0.25%
2023/07/27	7	21.81	1	22.05	21.65	6	4,054	0.15%
2023/07/26	0	0.00	3	21.00	20.80	-3	4,054	-0.07%
2023/07/24	2	20.75	21	20.79	20.45	-19	4,715	-0.40%
2023/07/21	1	21.00	0	0.00	21.00	1	4,893	0.02%
2023/07/20	20	21.30	5	21.32	21.25	15	5,047	0.30%
2023/07/19	1	20.95	4	21.26	21.05	-3	5,213	-0.06%
2023/07/18	4	20.98	0	0.00	20.80	4	5,418	0.07%
2023/07/17	0	0.00	2	21.28	21.20	-2	5,537	-0.04%
2023/07/14	1	21.00	0	0.00	20.85	1	5,514	0.02%
2023/07/13	1	20.75	0	0.00	20.75	1	5,496	0.02%
2023/07/11	0	0.00	4	20.90	20.95	-4	5,468	-0.07%
2023/07/10	12	21.21	5	21.10	21.05	7	5,457	0.13%
2023/07/07	8	21.14	1	21.35	21.35	7	5,436	0.13%
2023/07/06	0	0.00	3	22.30	22.35	-3	5,342	-0.06%
2023/07/03	0	0.00	20	22.20	22.25	-20	5,332	-0.38%
2023/06/30	5	22.05	2	22.10	22.15	3	5,351	0.06%
2023/06/29	3	22.40	0	0.00	22.35	3	5,320	0.06%
2023/06/28	2	22.35	0	0.00	22.30	2	5,324	0.04%
2023/06/27	0	0.00	5	22.18	22.10	-5	5,299	-0.09%
2023/06/16	0	0.00	4	23.31	23.10	-4	5,092	-0.08%
2023/06/14	5	22.76	0	0.00	22.75	5	4,888	0.10%
2023/06/13	2	22.73	2	22.68	23.00	0	4,851	0.00%
2023/06/12	1	23.05	5	23.29	22.95	-4	4,770	-0.08%
2023/06/09	14	23.62	3	23.62	23.60	11	4,669	0.24%
2023/06/08	2	23.60	4	23.14	23.15	-2	4,496	-0.04%
2023/06/07	3	23.13	1	23.10	23.00	2	4,323	0.05%
2023/06/06	2	22.20	1	22.15	22.60	1	4,042	0.02%
2023/06/02	0	0.00	2	21.60	21.50	-2	4,189	-0.05%
2023/06/01	5	21.55	0	0.00	21.50	5	4,227	0.12%
2023/05/30	0	0.00	3	20.95	21.00	-3	4,176	-0.07%
2023/05/24	1	21.90	15	21.90	21.95	-14	4,086	-0.34%
2023/05/19	1	21.60	1	21.45	21.15	0	3,972	0.00%
2023/05/18	5	21.25	6	21.38	21.45	-1	3,938	-0.03%
2023/05/17	1	21.15	1	21.25	21.35	0	3,901	0.00%
2023/05/16	0	0.00	2	21.10	21.10	-2	3,842	-0.05%
2023/05/15	1	20.50	1	20.50	20.65	0	3,814	0.00%
2023/05/12	0	0.00	1	20.70	20.85	-1	3,786	-0.03%
2023/05/11	0	0.00	1	20.70	20.70	-1	3,776	-0.03%
2023/05/09	1	21.65	2	21.05	21.00	-1	3,698	-0.03%
2023/05/08	1	21.65	2	21.30	21.30	-1	3,626	-0.03%
2023/05/05	2	21.48	3	21.40	21.50	-1	3,608	-0.03%
2023/05/04	7	22.09	16	22.20	21.70	-9	3,564	-0.25%
2023/05/03	4	21.84	14	21.78	21.90	-10	3,415	-0.29%
2023/05/02	9	21.56	121	21.55	21.55	-112	3,300	-3.39%	大賣/鉅額交易
2023/04/28	2	21.15	16	20.94	20.90	-14	3,177	-0.44%
2023/04/27	16	21.98	91	22.01	21.10	-75	3,072	-2.44%
2023/04/26	78	21.50	16	21.59	21.40	62	2,498	2.48%
2023/04/25	5	21.30	26	21.31	20.80	-21	2,264	-0.93%
2023/04/24	118	21.02	22	21.13	21.00	96	2,085	4.60%	大買/
2023/04/21	23	20.36	6	20.35	20.40	17	1,896	0.90%
2023/04/20	6	20.22	16	20.70	20.30	-10	1,655	-0.60%
2023/04/19	0	0.00	3	19.90	19.90	-3	1,493	-0.20%
2023/04/11	1	20.50	1	20.30	20.45	0	1,471	0.00%
2023/04/10	1	20.25	14	20.30	20.30	-13	1,499	-0.87%
2023/04/07	0	0.00	14	20.10	20.25	-14	1,530	-0.91%
2023/04/06	1	20.10	14	20.30	20.05	-13	1,646	-0.79%
2023/03/31	0	0.00	14	19.90	19.90	-14	1,621	-0.86%
2023/03/30	1	19.45	0	0.00	19.45	1	1,569	0.06%
2023/03/29	1	19.50	0	0.00	19.50	1	1,568	0.06%
2023/03/28	0	0.00	1	19.05	19.10	-1	1,549	-0.06%
2023/03/24	56	19.08	0	0.00	19.15	56	1,574	3.56%
2023/03/15	4	19.06	0	0.00	19.15	4	1,634	0.24%
2023/03/14	0	0.00	4	19.00	19.15	-4	1,639	-0.24%
2023/03/13	0	0.00	1	18.95	19.20	-1	1,622	-0.06%
2023/03/10	0	0.00	4	19.35	19.30	-4	1,611	-0.25%
2023/03/08	1	20.00	0	0.00	20.00	1	1,604	0.06%
2023/03/07	17	20.45	31	20.61	20.50	-14	1,542	-0.91%
2023/03/06	4	19.36	22	19.27	19.35	-18	1,243	-1.45%
2023/02/23	0	0.00	2	18.90	19.00	-2	1,231	-0.16%
2023/02/17	1	18.80	0	0.00	18.85	1	1,248	0.08%
2023/02/06	1	19.20	0	0.00	19.20	1	1,278	0.08%
2023/02/03	1	18.90	2	19.15	19.15	-1	1,269	-0.08%
2023/02/02	1	18.85	10	18.88	18.90	-9	1,249	-0.72%
2023/02/01	1	18.90	0	0.00	18.85	1	1,244	0.08%
2023/01/31	2	18.90	0	0.00	18.90	2	1,244	0.16%
2023/01/16	0	0.00	13	18.60	18.45	-13	1,215	-1.07%
2023/01/13	1	18.65	0	0.00	18.80	1	1,217	0.08%
2023/01/12	0	0.00	3	18.50	18.60	-3	1,267	-0.24%
2023/01/11	1	18.60	0	0.00	18.50	1	1,280	0.08%
2023/01/10	2	18.38	8	18.35	18.40	-6	1,277	-0.47%
2023/01/04	1	18.65	0	0.00	18.60	1	1,326	0.08%
2023/01/03	1	18.65	0	0.00	18.60	1	1,333	0.07%
2022/12/30	5	18.45	0	0.00	18.60	5	1,327	0.38%
2022/12/29	0	0.00	16.1	18.45	18.40	-16.1	1,311	-1.23%
2022/12/28	53	19.11	48	19.09	19.05	5	1,283	0.39%
2022/12/27	0	0.00	0	19.45	19.00	0	1,237	0.00%
2022/12/26	28.1	19.03	22	19.06	19.00	6.1	1,182	0.52%
2022/12/23	2	18.60	0	0.00	18.50	2	1,059	0.19%
2022/12/22	1	18.35	0	0.00	18.30	1	1,077	0.09%
2022/12/21	5	18.20	0	0.00	18.05	5	1,096	0.46%
2022/12/20	0	0.00	8	18.10	18.10	-8	1,095	-0.73%
2022/12/19	2	18.68	0	0.00	18.45	2	1,095	0.18%
2022/12/16	6	18.85	0	0.00	19.00	6	1,078	0.56%
2022/12/15	1	18.95	0	0.00	18.85	1	1,065	0.09%
2022/12/14	1	18.95	0	0.00	18.95	1	1,047	0.10%
2022/12/13	4	18.88	0	0.00	18.90	4	1,031	0.39%
2022/12/12	6	18.45	24	18.29	18.45	-18	997	-1.81%
2022/12/07	9	18.46	0	0.00	18.10	9	1,053	0.85%
2022/12/06	0	0.00	26	18.37	18.15	-26	1,070	-2.43%
2022/12/05	1	18.85	0	0.00	18.60	1	1,065	0.09%
2022/12/02	1	18.75	0	0.00	18.80	1	1,064	0.09%
2022/11/30	2	19.05	0	0.00	18.80	2	1,033	0.19%
2022/11/29	3	18.53	18	18.64	18.80	-15	998	-1.50%
2022/11/28	4	18.18	8	18.45	18.55	-4	983	-0.41%
2022/11/25	4	18.31	4	18.40	18.10	0	969	0.00%
2022/11/24	2	18.25	0	0.00	18.25	2	956	0.21%
2022/11/23	1	17.95	5	17.95	18.10	-4	938	-0.43%
2022/11/22	1	17.65	15	17.70	17.80	-14	932	-1.50%
2022/11/21	0	0.00	3	17.70	17.65	-3	929	-0.32%
2022/11/18	0	0.00	20	17.71	17.60	-20	932	-2.14%
2022/11/16	2	17.83	0	0.00	17.75	2	970	0.21%
2022/11/15	1	17.75	0	0.00	17.80	1	962	0.10%
2022/11/14	5	17.66	0	0.00	17.75	5	955	0.52%
2022/11/10	0	0.00	10	17.23	17.20	-10	955	-1.05%
2022/10/17	2	16.75	0	0.00	17.10	2	924	0.22%
2022/10/13	3	17.45	0	0.00	17.10	3	914	0.33%
2022/10/11	10	17.89	1	18.00	17.80	9	954	0.94%
2022/10/06	0	0.00	1	17.75	17.80	-1	993	-0.10%
2022/10/05	0	0.00	8	17.50	17.55	-8	1,005	-0.80%
2022/10/04	27	17.52	0	0.00	17.50	27	1,019	2.65%
2022/09/29	2	17.38	0	0.00	17.50	2	1,009	0.20%
2022/09/28	13	17.18	6	17.20	17.10	7	985	0.71%
2022/09/27	2	17.70	0	0.00	17.75	2	970	0.21%
2022/09/26	10	17.76	19	17.75	17.75	-9	977	-0.92%
2022/09/23	5	18.30	0	0.00	18.20	5	1,001	0.50%
2022/09/22	1	18.25	1	18.00	18.30	0	1,035	0.00%
2022/09/21	1	18.45	0	0.00	18.20	1	1,037	0.10%
2022/09/20	1	18.45	0	0.00	18.55	1	1,039	0.10%
2022/09/19	1	18.45	1	18.50	18.45	0	1,048	0.00%
2022/09/16	1	19.05	0	0.00	18.95	1	1,047	0.10%
2022/09/15	3	18.73	0	0.00	18.80	3	1,028	0.29%
2022/09/14	1	18.35	0	0.00	18.35	1	1,007	0.10%
2022/09/13	1	18.55	0	0.00	18.45	1	1,006	0.10%
2022/09/12	1	18.30	0	0.00	18.30	1	1,006	0.10%
2022/09/07	2	17.80	0	0.00	17.65	2	1,003	0.20%
2022/09/05	3	18.00	7	17.90	17.85	-4	1,016	-0.39%
2022/09/02	1	18.00	0	0.00	17.90	1	1,028	0.10%
2022/09/01	1	17.95	0	0.00	17.90	1	1,026	0.10%
2022/08/31	3	18.07	0	0.00	18.30	3	1,021	0.29%
2022/08/30	1	18.00	0	0.00	18.00	1	1,024	0.10%
2022/08/29	2	17.95	0	0.00	17.85	2	1,027	0.19%
2022/08/26	1	18.20	0	0.00	18.30	1	1,021	0.10%
2022/08/25	1	18.00	0	0.00	18.15	1	1,025	0.10%
2022/08/24	2	18.25	0	0.00	18.00	2	1,026	0.19%
2022/08/23	2	17.85	0	0.00	18.05	2	989	0.20%
2022/08/22	1	17.75	0	0.00	17.75	1	984	0.10%
2022/08/19	1	17.70	0	0.00	17.80	1	983	0.10%
2022/08/18	2	17.70	0	0.00	17.85	2	985	0.20%
2022/08/17	3	17.70	0	0.00	17.70	3	978	0.31%
2022/08/12	0	0.00	2	17.20	17.20	-2	959	-0.21%
2022/08/11	0	0.00	1	17.05	17.05	-1	964	-0.10%
2022/08/09	1	16.75	0	0.00	16.85	1	964	0.10%
2022/08/08	1	16.85	0	0.00	16.85	1	970	0.10%
2022/08/05	2	17.05	0	0.00	17.10	2	971	0.21%
2022/07/13	2	17.20	1	17.20	17.15	1	1,258	0.08%
2022/07/12	2	17.20	0	0.00	17.15	2	1,273	0.16%
2022/07/01	10	17.80	0	0.00	17.85	10	1,609	0.62%
2022/06/30	5	18.70	0	0.00	18.70	5	1,661	0.30%
2022/06/27	0	0.00	3	19.35	19.25	-3	1,771	-0.17%
2022/06/23	0	0.00	5	18.70	18.85	-5	1,804	-0.28%
2022/06/02	0	0.00	10	19.95	19.95	-10	2,363	-0.42%
2022/05/12	0	18.50	0	0.00	18.10	0	3,141	0.00%
2022/05/09	0	0.00	11	19.01	18.90	-11	4,625	-0.24%
2022/05/04	1	19.80	0	0.00	19.70	1	4,648	0.02%
2022/05/03	1	19.90	0	0.00	19.90	1	4,686	0.02%
2022/04/29	1	20.20	5	20.15	20.50	-4	4,711	-0.08%
2022/04/28	0	0.00	6	20.20	20.20	-6	4,744	-0.13%
2022/04/27	57	19.90	34	20.00	20.00	23	4,742	0.48%
2022/04/26	0	0.00	1	20.75	20.75	-1	4,692	-0.02%
2022/04/25	18	20.80	4	20.70	20.70	14	4,699	0.30%
2022/04/22	18	21.40	0	0.00	21.35	18	4,668	0.39%
2022/04/21	1	21.80	0	0.00	21.70	1	4,672	0.02%
2022/04/20	1	21.90	0	0.00	21.80	1	4,698	0.02%
2022/04/19	0	0.00	9	21.95	21.90	-9	4,700	-0.19%
2022/04/18	0	0.00	5	21.15	21.20	-5	4,717	-0.11%
2022/04/15	18	21.20	0	0.00	21.50	18	4,724	0.38%
2022/04/12	21	21.42	0	0.00	21.45	21	4,807	0.44%
2022/04/11	28	22.00	0	0.00	21.80	28	4,815	0.58%
2022/04/08	21	23.03	4	23.06	22.85	17	4,705	0.36%
2022/04/07	24	22.73	23	22.50	22.50	1	4,675	0.02%
2022/04/06	3	23.00	5	23.20	23.15	-2	4,658	-0.04%
2022/04/01	0	0.00	2.4	22.97	22.80	-2.4	4,614	-0.05%
2022/03/31	0	0.00	2	22.80	22.80	-2	4,672	-0.04%
2022/03/28	5	22.15	0	0.00	22.60	5	4,668	0.11%
2022/03/24	0	0.00	8	22.63	22.70	-8	4,685	-0.17%
2022/03/23	2	22.78	1	22.85	22.70	1	4,748	0.02%
2022/03/22	0	0.00	32	23.09	23.05	-32	4,748	-0.67%
2022/03/21	5	22.77	5	22.85	22.80	0	4,718	0.00%
2022/03/18	2	22.80	0	0.00	22.55	2	4,745	0.04%
2022/03/17	1	22.45	1	22.50	22.50	0	4,695	0.00%
2022/03/15	1	22.40	7	22.18	22.15	-6	4,746	-0.13%
2022/03/14	5	22.50	8	22.45	22.50	-3	4,748	-0.06%
2022/03/10	0	0.00	5	21.61	21.80	-5	4,723	-0.11%
2022/03/09	2	21.08	0	0.00	21.20	2	4,738	0.04%
2022/03/08	10	21.17	0	0.00	20.95	10	4,788	0.21%
2022/03/04	3	22.28	0	0.00	22.15	3	4,801	0.06%
2022/03/03	0	0.00	1	22.60	22.50	-1	4,881	-0.02%
2022/03/02	1	22.40	6	22.42	22.35	-5	4,947	-0.10%
2022/03/01	0	0.00	1	22.00	21.90	-1	4,922	-0.02%
2022/02/25	4	21.56	27	21.61	21.60	-23	4,995	-0.46%
2022/02/24	0	0.00	1	21.80	21.70	-1	5,087	-0.02%
2022/02/22	1	22.10	2	22.45	22.20	-1	5,293	-0.02%
2022/02/21	11	22.58	21	22.55	22.60	-10	5,318	-0.19%
2022/02/17	2	21.90	11	21.88	21.85	-9	5,632	-0.16%
2022/02/16	6	21.90	0	0.00	21.95	6	5,825	0.10%
2022/02/15	81.2	22.03	2	22.00	22.00	79.2	6,002	1.32%
2022/02/14	160	21.85	229	21.80	21.85	-69	6,448	-1.07%	大買/大賣/
2022/02/11	4	22.28	5	22.35	22.25	-1	7,021	-0.01%
2022/02/10	68.2	23.63	98	23.72	23.10	-29.8	7,114	-0.42%
2022/02/09	21	22.00	32	21.93	22.00	-11	6,232	-0.18%
2022/02/08	0	0.00	5	21.10	21.20	-5	6,280	-0.08%
2022/01/26	7	20.39	14	20.36	20.30	-7	6,926	-0.10%
2022/01/25	39	20.21	0	0.00	20.10	39	7,090	0.55%
2022/01/24	18	20.80	11	20.80	20.80	7	7,184	0.10%
2022/01/21	6	21.60	0	0.00	21.50	6	7,357	0.08%
2022/01/18	0.2	22.25	0	0.00	22.10	0.2	8,559	0.00%
2022/01/14	0	0.00	1	22.20	22.15	-1	9,601	-0.01%
2022/01/13	1	22.45	0	0.00	22.45	1	10,327	0.01%
2022/01/12	0	0.00	10	22.20	22.50	-10	11,869	-0.08%
2022/01/07	2	22.55	7	22.60	22.50	-5	14,664	-0.03%
2022/01/05	30.3	22.55	9	22.55	22.50	21.3	15,268	0.14%
2022/01/04	9	22.70	0	0.00	22.55	9	15,804	0.06%
2021/12/30	0	0.00	3	22.45	22.40	-3	17,223	-0.02%
2021/12/29	2	22.20	0	0.00	22.35	2	18,053	0.01%
2021/12/28	4	22.33	0	0.00	22.20	4	18,247	0.02%
2021/12/27	1	22.50	0	0.00	22.50	1	18,479	0.01%
2021/12/21	0	0.00	12	21.65	21.65	-12	18,979	-0.06%
2021/12/17	6	22.08	34	21.86	22.05	-28	19,102	-0.15%
2021/12/16	14	21.78	0	0.00	21.80	14	19,043	0.07%
2021/12/15	0	0.00	1	21.45	21.50	-1	19,042	-0.01%
2021/12/14	15	21.85	15	21.70	21.50	0	19,155	0.00%
2021/12/13	1	22.15	10	22.15	22.10	-9	19,138	-0.05%
2021/12/09	1	22.50	0	0.00	22.45	1	19,139	0.01%
2021/12/08	3	22.60	0	0.00	22.55	3	19,091	0.02%
2021/12/06	4	22.41	0	0.00	22.35	4	19,018	0.02%
2021/12/03	5	22.50	0	0.00	22.40	5	19,002	0.03%
2021/12/02	0.2	22.30	0	0.00	22.10	0.2	18,970	0.00%
2021/12/01	2	22.85	0	0.00	22.80	2	18,929	0.01%
2021/11/29	0.2	22.05	0	0.00	22.00	0.2	18,848	0.00%
2021/11/26	2	22.40	25	22.29	22.15	-23	18,759	-0.12%
2021/11/25	13	22.89	1	22.80	22.75	12	18,658	0.06%
2021/11/24	1	22.65	1	22.90	22.95	0	18,626	0.00%
2021/11/23	0	0.00	10	22.65	22.55	-10	18,534	-0.05%
2021/11/22	3	22.70	5	22.84	22.95	-2	18,394	-0.01%
2021/11/19	81.1	23.05	5	23.04	22.75	76.1	18,302	0.42%
2021/11/18	9.1	23.29	0	0.00	23.40	9.1	18,131	0.05%
2021/11/17	2	23.30	10	23.28	23.30	-8	18,068	-0.04%
2021/11/16	15	23.58	6	23.43	23.15	9	17,905	0.05%
2021/11/15	23	24.19	0	0.00	24.00	23	17,657	0.13%
2021/11/12	259	24.71	252	25.00	24.70	7	17,479	0.04%	大買/大賣/
2021/11/11	157	25.23	55	25.38	25.20	102	17,263	0.59%	大買/鉅額交易
2021/11/10	54	25.10	45	25.12	24.70	9	16,804	0.05%
2021/11/09	59	24.35	8	24.56	24.10	51	16,133	0.32%
2021/11/08	109	24.17	7	24.76	24.20	102	15,826	0.64%	大買/鉅額交易
2021/11/05	1	24.00	10	24.10	24.25	-9	15,547	-0.06%
2021/11/04	32	24.29	22	24.31	24.15	10	15,419	0.06%
2021/11/03	43	24.33	17	24.58	24.80	26	15,161	0.17%
2021/11/02	5	23.46	5	23.31	23.25	0	14,743	0.00%
2021/11/01	6	23.94	12	23.83	23.95	-6	14,572	-0.04%
2021/10/29	17	24.16	10	23.84	23.85	7	14,436	0.05%
2021/10/28	10	24.23	3	24.20	24.10	7	14,213	0.05%
2021/10/27	15	24.92	10	24.81	25.00	5	13,893	0.04%
2021/10/26	29	25.16	13	25.07	24.90	16	13,503	0.12%
2021/10/25	14	26.32	24	26.53	26.55	-10	13,042	-0.08%
2021/10/22	26	26.40	13	26.06	25.85	13	12,701	0.10%
2021/10/21	39	26.34	133	26.56	26.50	-94	12,127	-0.78%	大賣/
2021/10/20	92	26.49	124	26.29	27.00	-32	11,410	-0.28%	大賣/
2021/10/19	203	25.35	99	25.70	26.20	104	9,908	1.05%	大買/鉅額交易
2021/10/18	71	24.19	112	23.72	24.50	-41	8,017	-0.51%	大賣/
2021/10/15	1	22.05	3	22.22	22.30	-2	7,198	-0.03%
2021/10/14	63	21.93	3	22.35	21.80	60	7,144	0.84%
2021/10/13	303	22.65	314	23.69	22.65	-11	6,844	-0.16%	大買/大賣/
2021/10/12	342	23.55	326	24.34	23.50	16	6,618	0.24%	大買/大賣/
2021/10/08	57	24.55	74.1	24.50	24.70	-17.1	6,113	-0.28%
2021/10/07	57	23.47	57	23.32	23.80	0	5,188	0.00%
2021/10/06	51	23.14	46	23.63	23.35	5	4,759	0.11%
2021/10/05	16	22.38	24	22.59	22.70	-8	3,997	-0.20%
2021/10/04	21	22.30	34	22.62	22.20	-13	3,857	-0.34%
2021/10/01	25	22.21	19	22.52	22.05	6	3,660	0.16%
2021/09/30	20	22.34	16	22.73	22.55	4	3,758	0.11%
2021/09/29	13	22.33	16	22.76	22.20	-3	3,685	-0.08%
2021/09/28	9	22.08	19	22.28	22.45	-10	4,730	-0.21%
2021/09/27	1	22.30	7	22.19	22.15	-6	5,144	-0.12%
2021/09/24	0	0.00	3	21.80	21.30	-3	5,286	-0.06%
2021/09/22	1	20.65	0	0.00	20.70	1	5,259	0.02%
2021/09/17	8	21.41	0	0.00	21.30	8	5,247	0.15%
2021/09/15	1	22.05	0	0.00	21.75	1	5,073	0.02%
2021/09/14	3	21.75	0	0.00	21.75	3	5,050	0.06%
2021/09/09	0	0.00	6	20.40	20.60	-6	5,146	-0.12%
2021/09/02	1.1	21.22	0	0.00	21.05	1.1	5,200	0.02%
2021/08/31	1	21.55	0	0.00	21.85	1	5,366	0.02%
2021/08/30	0	0.00	21	21.95	21.70	-21	5,400	-0.39%
2021/08/27	0	0.00	9	21.71	21.70	-9	5,421	-0.17%
2021/08/25	2	21.25	0	0.00	21.20	2	5,562	0.04%
2021/08/24	4	20.95	14	21.20	21.25	-10	5,598	-0.18%
2021/08/23	0	0.00	22	20.90	20.90	-22	5,650	-0.39%
2021/08/19	28	20.04	0	0.00	20.00	28	5,688	0.49%
2021/08/18	37	20.08	23.1	20.86	20.90	13.9	5,680	0.24%
2021/08/17	3	20.67	0	0.00	20.60	3	5,685	0.05%
2021/08/16	21	20.85	0	0.00	20.80	21	5,721	0.37%
2021/08/13	0	0.00	1	21.55	21.50	-1	5,723	-0.02%
2021/08/04	0	0.00	1	22.45	22.60	-1	6,491	-0.02%
2021/07/29	0	0.00	10	22.40	22.65	-10	7,413	-0.13%
2021/07/28	13	22.27	1	22.25	22.30	12	7,579	0.16%
2021/07/27	0	0.00	4.1	23.53	23.60	-4.1	7,605	-0.05%
2021/07/26	1	23.50	0	0.00	23.45	1	7,683	0.01%
2021/07/22	1	23.20	0	0.00	23.25	1	8,021	0.01%
2021/07/21	0	0.00	4	22.74	22.80	-4	8,053	-0.05%
2021/07/20	0	0.00	1	23.20	23.20	-1	8,094	-0.01%
2021/07/16	2	23.75	31	24.10	23.85	-29	8,398	-0.35%
2021/07/15	0	0.00	14	23.00	23.50	-14	8,347	-0.17%
2021/07/14	0	0.00	2	22.70	22.60	-2	8,450	-0.02%
2021/07/12	47	23.41	1	23.10	23.20	46	8,776	0.52%
2021/07/09	1	23.30	5	23.51	23.70	-4	8,913	-0.04%
2021/07/08	6	23.71	4	23.44	23.65	2	8,958	0.02%
2021/07/07	8	23.81	0	0.00	23.60	8	8,987	0.09%
2021/07/06	12	24.61	35	24.76	25.00	-23	8,853	-0.26%
2021/07/05	374	26.40	57	26.15	24.85	317	8,672	3.66%	大買/鉅額交易
2021/07/02	11	25.35	54	25.35	25.35	-43	7,517	-0.57%
2021/07/01	2	22.75	47	22.96	23.05	-45	7,032	-0.64%
2021/06/28	0	0.00	40	21.98	22.15	-40	6,770	-0.59%
2021/06/25	1	21.75	0	0.00	21.70	1	6,757	0.01%
2021/06/24	2	21.50	0	0.00	21.55	2	6,785	0.03%
2021/06/23	10	21.05	0	0.00	21.10	10	6,780	0.15%
2021/06/22	6	21.09	0	0.00	21.00	6	6,803	0.09%
2021/06/18	41	20.95	0	0.00	20.95	41	6,849	0.60%
2021/06/16	35	21.84	0	0.00	21.75	35	6,865	0.51%
2021/06/11	30	21.85	17	21.85	21.75	13	6,901	0.19%
2021/06/10	30	21.85	1	22.00	22.00	29	6,911	0.42%
2021/06/09	1	22.25	0	0.00	22.10	1	6,902	0.01%
2021/06/08	57	22.88	10	23.30	22.60	47	6,905	0.68%
2021/06/07	1	22.65	5	22.61	22.75	-4	6,852	-0.06%
2021/06/04	0	0.00	17	22.53	22.50	-17	6,886	-0.25%
2021/06/03	1	23.00	100	22.77	22.75	-99	6,940	-1.43%
2021/06/01	1	21.70	0	0.00	22.15	1	6,973	0.01%
2021/05/31	41	22.02	0	0.00	21.70	41	6,985	0.59%
2021/05/28	2	21.40	0	0.00	21.40	2	6,973	0.03%
2021/05/27	0	0.00	1	21.00	21.10	-1	7,081	-0.01%
2021/05/26	5	20.95	2	20.93	21.20	3	7,213	0.04%
2021/05/25	8	21.09	2	21.20	21.20	6	7,323	0.08%
2021/05/20	0	0.00	5	20.55	20.15	-5	7,525	-0.07%
2021/05/19	15	19.97	1	19.70	20.10	14	7,532	0.19%
2021/05/18	0	0.00	5	19.65	20.10	-5	7,507	-0.07%
2021/05/17	11	18.86	1	19.00	18.70	10	7,488	0.13%
2021/05/14	4	20.50	1	20.20	20.30	3	7,396	0.04%
2021/05/13	1	21.03	1	20.70	20.55	0	7,252	0.00%
2021/05/12	30	23.50	9	21.47	21.75	21	7,113	0.30%
2021/05/11	46	24.47	0	0.00	23.60	46	6,893	0.67%
2021/05/10	10.1	24.62	27	24.85	25.05	-17	6,683	-0.25%
2021/05/07	5	23.80	15	24.07	24.80	-10	6,511	-0.15%
2021/05/06	39	24.44	7	24.49	24.05	32	6,348	0.50%
2021/05/05	6	23.12	8	23.52	23.40	-2	5,979	-0.03%
2021/05/04	12	22.50	13	22.51	22.25	-1	5,765	-0.02%
2021/05/03	14	23.48	16	23.47	23.10	-2	5,627	-0.04%
2021/04/29	6	23.38	12.2	23.72	23.45	-6.2	5,555	-0.11%
2021/04/28	32	24.29	18	24.06	24.30	14	5,464	0.26%
2021/04/27	0	0.00	7	23.21	23.35	-7	5,219	-0.13%
2021/04/26	23	23.05	23	23.05	23.05	0	5,167	0.00%
2021/04/23	36	22.72	43	22.94	22.50	-7	5,105	-0.14%
2021/04/22	22	23.86	33	23.55	23.20	-11	5,017	-0.22%
2021/04/21	2	23.45	0	0.00	23.45	2	4,772	0.04%
2021/04/20	2	23.00	30	23.22	23.30	-28	4,714	-0.59%
2021/04/19	4	22.94	13.1	23.10	23.30	-9.1	4,594	-0.20%
2021/04/16	8	21.78	18	21.95	21.90	-10	4,384	-0.23%
2021/04/15	9	21.03	26	21.58	21.50	-17	4,222	-0.40%
2021/04/14	9	20.81	5	20.65	20.80	4	4,015	0.10%
2021/04/13	2	20.63	15	20.68	20.35	-13	3,994	-0.33%
2021/04/12	16	20.32	8	20.60	20.55	8	3,934	0.20%
2021/04/09	1.1	19.91	20	19.85	19.85	-18.9	3,905	-0.48%
2021/04/08	22	20.08	0	0.00	20.15	22	3,947	0.56%
2021/04/07	10	19.45	0	0.00	19.55	10	4,107	0.24%
2021/04/06	1	19.55	0	0.00	19.60	1	4,458	0.02%
2021/03/30	1	19.50	0	0.00	19.50	1	4,530	0.02%
2021/03/29	1	19.45	1	19.65	19.65	0	4,562	0.00%
2021/03/26	1	19.20	0	0.00	19.40	1	4,866	0.02%
2021/03/23	1	19.10	0	0.00	19.15	1	5,042	0.02%
2021/03/22	0	0.00	2	19.48	19.40	-2	5,056	-0.04%
2021/03/17	0	0.00	1	20.05	20.15	-1	5,121	-0.02%
2021/03/16	3	20.18	0	0.00	20.35	3	5,112	0.06%
2021/03/15	23	20.60	12	20.80	20.55	11	5,084	0.22%
2021/03/12	0	0.00	23	20.77	20.75	-23	5,081	-0.45%
2021/03/11	1	20.80	4	21.20	20.70	-3	5,171	-0.06%
2021/03/10	0	0.00	2	21.20	21.20	-2	5,218	-0.04%
2021/03/09	0	0.00	6	21.05	21.35	-6	5,196	-0.12%
2021/03/08	5	20.94	6	21.02	21.05	-1	5,125	-0.02%
2021/03/05	1	20.50	0	0.00	20.45	1	5,003	0.02%
2021/03/04	2	20.58	3	20.67	20.70	-1	4,985	-0.02%
2021/03/03	0	0.00	3	20.13	20.40	-3	4,949	-0.06%
2021/03/02	3	20.43	9	20.26	20.15	-6	4,920	-0.12%
2021/02/26	9	20.95	2	21.15	21.15	7	4,836	0.14%
2021/02/25	36	20.57	2	20.55	20.90	34	4,721	0.72%
2021/02/24	5	20.90	10	20.31	20.10	-5	4,623	-0.11%
2021/02/23	0	0.00	2	20.45	20.85	-2	4,541	-0.04%
2021/02/22	0	0.00	1	19.85	20.40	-1	4,423	-0.02%
2021/02/19	2	19.50	0	0.00	19.45	2	4,317	0.05%
2021/02/18	0	0.00	1	19.55	19.35	-1	4,274	-0.02%
2021/02/17	1	19.05	26.4	19.15	19.20	-25.4	4,248	-0.60%
2021/02/03	0	0.00	14	18.25	18.35	-14	4,251	-0.33%
2021/01/28	0	0.00	14	18.05	18.00	-14	4,256	-0.33%
2021/01/22	14	17.15	0	0.00	17.65	14	4,228	0.33%
2021/01/21	0	0.00	3	17.50	17.30	-3	4,198	-0.07%
2021/01/20	30	17.84	0	0.00	17.50	30	4,184	0.72%
2021/01/19	2	18.65	0	0.00	18.45	2	4,146	0.05%
2021/01/13	0	0.00	1	19.40	19.25	-1	4,241	-0.02%
2021/01/11	2	19.50	0	0.00	19.60	2	4,194	0.05%
2021/01/08	0	0.00	0.2	19.10	19.05	-0.2	4,158	0.00%
2021/01/06	5	19.40	10	19.66	19.10	-5	4,078	-0.12%
2021/01/04	4	20.09	216	20.11	20.30	-212	3,932	-5.39%	大賣/鉅額交易
2020/12/31	135	20.70	0	0.00	20.30	135	3,875	3.48%	大買/鉅額交易
2020/12/30	101	20.85	0	0.00	20.70	101	3,789	2.66%	大買/鉅額交易
2020/12/29	5	20.57	64	21.00	21.00	-59	3,567	-1.65%
2020/12/28	76	19.85	13	19.81	19.90	63	3,198	1.97%
2020/12/25	4	19.80	0	0.00	19.80	4	3,159	0.13%
2020/12/24	4	19.71	5	19.79	19.80	-1	3,122	-0.03%
2020/12/22	26	20.72	18	19.57	19.20	8	3,047	0.26%
2020/12/21	4	19.64	15	19.73	19.60	-11	2,759	-0.40%
2020/12/18	1	18.80	18	19.19	18.75	-17	2,605	-0.65%
2020/12/17	4	18.60	11	18.88	18.95	-7	2,556	-0.27%
2020/12/16	12	18.92	34	19.03	18.95	-22	2,531	-0.87%
2020/12/15	2	18.63	1	18.60	18.60	1	2,629	0.04%
2020/12/14	1	19.00	22	18.62	19.10	-21	2,572	-0.82%
2020/12/11	15	17.92	0	0.00	17.90	15	2,473	0.61%
2020/12/10	5	18.62	0	0.00	18.30	5	2,442	0.20%
2020/12/08	1	18.45	6	18.53	18.45	-5	2,423	-0.21%
2020/12/07	16	18.61	5	18.39	18.65	11	2,437	0.45%
2020/12/04	1	18.60	18	18.51	18.65	-17	2,329	-0.73%
2020/12/03	2	17.90	2	18.05	17.90	0	2,236	0.00%
2020/12/01	1	17.60	0	0.00	17.70	1	2,266	0.04%
2020/11/30	11	17.88	0	0.00	17.80	11	2,269	0.48%
2020/11/25	2	18.10	17	17.80	17.95	-15	2,256	-0.66%
2020/11/23	2	17.50	0	0.00	17.55	2	2,172	0.09%
2020/11/16	1	17.05	3	17.08	16.95	-2	2,230	-0.09%
2020/11/13	2	17.23	2	17.28	17.30	0	2,257	0.00%
2020/11/12	0	0.00	3	17.35	17.35	-3	2,296	-0.13%
2020/11/11	3	17.50	4	17.45	17.50	-1	2,304	-0.04%
2020/11/10	7	17.14	5	17.32	17.05	2	2,224	0.09%
2020/11/09	1	16.70	0	0.00	16.80	1	2,164	0.05%
2020/11/04	0	0.00	1	16.75	16.80	-1	2,162	-0.05%
2020/10/26	0	0.00	1	16.90	16.95	-1	2,108	-0.05%
2020/10/23	0	0.00	20	16.65	16.65	-20	2,076	-0.96%
2020/10/22	1	16.05	0	0.00	16.50	1	2,065	0.05%
2020/10/20	1	16.30	0	0.00	16.20	1	1,961	0.05%
2020/10/16	2	16.48	0	0.00	16.35	2	1,943	0.10%
2020/10/07	0	0.00	1	16.50	16.55	-1	1,929	-0.05%
2020/10/06	0	0.00	10	16.55	16.55	-10	1,929	-0.52%
2020/09/28	1	16.15	0	0.00	16.15	1	1,948	0.05%
2020/09/25	15	15.55	0	0.00	15.85	15	1,954	0.77%
2020/09/24	15	16.10	0	0.00	15.85	15	1,922	0.78%
2020/09/22	2	17.10	0	0.00	17.05	2	1,833	0.11%
2020/09/21	0	0.00	3	17.65	17.60	-3	1,797	-0.17%
2020/09/18	11	17.58	0	0.00	17.35	11	1,787	0.62%
2020/09/16	1	17.10	0	0.00	17.20	1	1,621	0.06%
2020/09/14	5	17.24	0	0.00	17.20	5	1,627	0.31%
2020/09/11	2	17.60	0	0.00	17.50	2	1,627	0.12%
2020/08/31	0	0.00	50	17.30	17.05	-50	1,557	-3.21%
2020/08/28	0	0.00	50	17.10	17.05	-50	1,542	-3.24%
2020/08/26	0	0.00	2	16.78	16.85	-2	1,528	-0.13%
2020/08/20	0	0.00	1	16.25	16.40	-1	1,498	-0.07%
2020/08/19	0	0.00	37	17.40	17.35	-37	1,424	-2.60%
2020/08/18	0	0.00	51	16.96	16.90	-51	1,365	-3.73%
2020/08/12	0.1	16.25	0	0.00	16.00	0.1	1,360	0.01%
2020/08/10	1	16.05	0	0.00	16.15	1	1,385	0.07%
2020/07/29	0	15.65	0	0.00	15.50	0	1,502	0.00%
2020/07/27	48	16.05	0	0.00	15.60	48	1,517	3.16%
2020/07/24	1	16.30	0	0.00	16.35	1	1,505	0.07%
2020/07/10	36	16.85	0	0.00	16.80	36	1,708	2.11%
2020/07/09	50	17.00	0	0.00	17.00	50	1,709	2.93%
2020/07/07	54	17.02	2	16.90	16.95	52	1,736	2.99%
2020/07/06	0	0.00	1	17.00	17.10	-1	1,773	-0.06%
2020/07/02	1	17.00	0	0.00	17.05	1	1,835	0.05%
2020/06/24	0	0.00	13	17.05	16.95	-13	1,891	-0.69%
2020/06/23	1	16.85	0	0.00	16.95	1	1,929	0.05%
2020/06/11	2	17.15	0	0.00	16.75	2	2,016	0.10%
2020/06/05	1	17.70	1	17.65	17.70	0	2,037	0.00%
2020/06/03	0	0.00	4	17.25	17.25	-4	2,021	-0.20%
2020/06/02	0	0.00	15	16.90	16.90	-15	2,004	-0.75%
2020/05/29	0	0.00	1	16.70	16.70	-1	2,024	-0.05%
2020/05/28	2	16.88	0	0.00	16.75	2	2,025	0.10%
2020/05/27	1	16.95	0	0.00	16.95	1	2,026	0.05%
2020/05/22	4	17.06	5	17.05	16.95	-1	2,014	-0.05%
2020/05/21	2	17.05	0	0.00	17.10	2	1,994	0.10%
2020/05/20	2	16.90	4	16.80	16.80	-2	1,998	-0.10%
2020/05/19	4	16.76	0	0.00	16.85	4	2,006	0.20%
2020/05/13	0	0.00	5	16.80	17.00	-5	1,905	-0.26%
2020/05/12	1	17.35	2	17.50	17.05	-1	1,894	-0.05%
2020/05/11	2	17.70	3	17.60	17.65	-1	1,870	-0.05%
2020/04/30	12	16.85	0	0.00	16.90	12	1,766	0.68%
2020/04/27	0	0.00	1	15.70	15.90	-1	1,723	-0.06%
2020/04/24	8	15.15	0	0.00	15.25	8	1,683	0.48%
2020/04/17	1	15.55	0	0.00	15.40	1	1,631	0.06%
2020/04/15	3	15.38	0	0.00	15.40	3	1,557	0.19%
2020/04/10	1	15.30	0	0.00	15.35	1	1,523	0.07%
2020/04/07	1	14.50	2	14.55	14.60	-1	1,422	-0.07%
2020/03/31	1	14.50	0	0.00	14.25	1	1,362	0.07%
2020/03/30	1	14.50	0	0.00	14.45	1	1,349	0.07%
2020/03/27	0	0.00	10	14.45	14.55	-10	1,346	-0.74%
2020/03/24	4	13.85	151	13.55	14.00	-147	1,305	-11.26%	大賣/鉅額交易
2020/03/20	11	14.16	0	0.00	14.15	11	1,301	0.85%
2020/03/19	0	0.00	1	13.40	13.35	-1	1,279	-0.08%
2020/03/17	1	15.75	0	0.00	15.80	1	1,232	0.08%
2020/03/13	1	17.05	0	0.00	17.25	1	1,237	0.08%
2020/03/12	1	19.05	0	0.00	18.55	1	1,177	0.08%
2020/03/11	1	19.75	0	0.00	19.45	1	1,151	0.09%
2020/03/10	2	19.35	0	0.00	19.75	2	1,151	0.17%
2020/03/09	3	19.92	0	0.00	19.90	3	1,142	0.26%
2020/03/05	1	20.90	20	20.86	20.85	-19	1,122	-1.69%
2020/03/04	0	0.00	64	20.43	20.50	-64	1,114	-5.74%
2020/03/03	1	20.20	0	0.00	20.15	1	1,122	0.09%
2020/03/02	1	19.80	0	0.00	20.10	1	1,132	0.09%
2020/02/27	5	19.80	0	0.00	19.95	5	1,133	0.44%
2020/02/25	2	19.75	2	19.80	19.90	0	1,147	0.00%
2020/02/24	4	20.05	0	0.00	20.00	4	1,148	0.35%
2020/02/21	1	20.40	0	0.00	20.20	1	1,147	0.09%
2020/02/18	24	19.31	0	0.00	19.35	24	1,131	2.12%
2020/02/17	2	19.20	0	0.00	19.25	2	1,143	0.17%
2020/02/14	3	19.35	0	0.00	19.35	3	1,161	0.26%
2020/02/11	5	19.20	0	0.00	19.25	5	1,196	0.42%
2020/02/07	1	19.40	0	0.00	19.40	1	1,193	0.08%
2020/02/06	3	19.70	0	0.00	19.75	3	1,186	0.25%
2020/01/30	2.1	19.50	0	0.00	19.50	2.1	1,157	0.18%
2020/01/20	130	20.55	0	0.00	20.55	130	1,121	11.59%	大買/鉅額交易
2020/01/17	20	20.53	0	0.00	20.60	20	1,117	1.79%
2020/01/16	12	20.50	0	0.00	20.55	12	1,122	1.07%
2020/01/15	12	20.56	0	0.00	20.55	12	1,125	1.07%
2020/01/14	8	20.55	0	0.00	20.55	8	1,137	0.70%
2020/01/08	0	0.00	4	20.90	20.80	-4	1,157	-0.35%
2019/12/25	4	20.90	0	0.00	21.00	4	1,128	0.35%
2019/12/23	0.1	20.85	2	20.80	20.90	-2	1,135	-0.17%
2019/12/20	6	20.93	0	0.00	20.75	6	1,142	0.53%
2019/12/19	1	20.95	0	0.00	21.10	1	1,116	0.09%
2019/12/18	4	20.95	0	0.00	20.90	4	1,097	0.36%
2019/12/17	0	0.00	1	21.05	21.05	-1	1,091	-0.09%
2019/12/16	2	20.90	3	20.80	20.80	-1	1,081	-0.09%
2019/12/13	3	20.48	0	0.00	20.45	3	1,081	0.28%
2019/12/12	4	20.63	1	20.65	20.65	3	1,078	0.28%
2019/12/11	0	0.00	2	20.73	20.75	-2	1,120	-0.18%
2019/12/10	3	20.80	0	0.00	20.85	3	1,106	0.27%
2019/12/02	0	0.00	1	20.90	21.00	-1	1,124	-0.09%
2019/11/25	0	0.00	1	20.80	20.80	-1	1,148	-0.09%
2019/11/22	1	20.85	0	0.00	20.85	1	1,146	0.09%
2019/11/21	16	20.90	0	0.00	21.00	16	1,140	1.40%
2019/11/18	3	20.90	0	0.00	20.95	3	1,156	0.26%
2019/11/11	10	21.40	0	0.00	21.45	10	1,222	0.82%
2019/11/05	1	22.25	0	0.00	22.25	1	1,318	0.08%
2019/10/31	6	22.00	0	0.00	22.00	6	1,394	0.43%
2019/10/23	2	22.20	0	0.00	22.15	2	1,475	0.14%
2019/10/22	1	22.55	0	0.00	22.45	1	1,486	0.07%
2019/10/18	1	22.30	0	0.00	22.75	1	1,506	0.07%
2019/10/02	2	22.05	0	0.00	22.00	2	1,586	0.13%
2019/10/01	0	0.00	0	22.25	22.25	0	1,626	0.00%
2019/09/19	2	22.25	0	0.00	22.20	2	1,801	0.11%
2019/09/18	0	0.00	10	22.30	22.30	-10	1,802	-0.55%
2019/09/17	1	22.60	0	0.00	22.55	1	1,812	0.06%
2019/09/06	0	0.00	1	22.20	22.35	-1	1,787	-0.06%
2019/09/04	1	21.60	0	0.00	21.70	1	1,756	0.06%
2019/09/03	1	21.55	0	0.00	21.50	1	1,751	0.06%
2019/08/20	0	0.00	50	21.20	21.25	-50	1,697	-2.94%
2019/08/14	10	21.40	0	0.00	21.20	10	1,653	0.60%
2019/08/13	0	0.00	4	21.40	21.50	-4	1,636	-0.24%
2019/08/08	24	22.30	0	0.00	22.30	24	1,605	1.49%
2019/08/01	1	23.75	0	0.00	23.75	1	1,635	0.06%
2019/07/17	0	0.00	2	23.85	23.70	-2	1,639	-0.12%
2019/07/12	1	24.00	0	0.00	23.90	1	1,617	0.06%
2019/07/09	1	23.95	0	0.00	24.15	1	1,664	0.06%
2019/07/08	1	24.00	0	0.00	24.05	1	1,702	0.06%
2019/07/04	25	24.20	0	0.00	24.25	25	1,727	1.45%
2019/07/03	0	0.00	5	25.70	25.70	-5	1,727	-0.29%
2019/07/01	50	25.75	2	25.80	25.75	48	1,689	2.84%
2019/06/24	0	0.00	1	25.80	25.80	-1	1,683	-0.06%
2019/06/20	1	25.45	0	0.00	25.25	1	1,655	0.06%
2019/06/14	1	25.25	0	0.00	25.30	1	1,904	0.05%
2019/06/05	0	0.00	5	24.85	24.95	-5	2,076	-0.24%
2019/06/04	16	24.55	0	0.00	24.50	16	2,075	0.77%
2019/05/31	1	24.15	0	0.00	24.35	1	2,135	0.05%
2019/05/29	0	0.00	1	24.20	24.15	-1	2,186	-0.05%
2019/05/28	12	24.44	0	0.00	24.15	12	2,194	0.55%
2019/05/21	0	0.00	1	24.10	24.20	-1	2,247	-0.04%
2019/05/20	6	24.19	0	0.00	24.25	6	2,262	0.27%
2019/05/14	0.2	24.75	0	0.00	24.65	0.2	2,236	0.01%
2019/05/13	2.1	24.95	0	0.00	25.00	2.1	2,214	0.09%
2019/05/09	0.1	25.65	0	0.00	25.45	0.1	2,197	0.00%
2019/05/06	1	25.85	0	0.00	25.90	1	2,197	0.05%
2019/05/02	0	0.00	1	26.15	26.10	-1	2,147	-0.05%
2019/04/29	1.1	25.99	0	0.00	25.90	1.1	2,208	0.05%
2019/04/24	1	26.25	0	0.00	26.25	1	2,191	0.05%
2019/04/22	0	0.00	6	26.00	26.10	-6	2,177	-0.28%
2019/04/19	0	0.00	4	25.90	25.80	-4	2,176	-0.18%
2019/04/16	1.1	25.66	4	25.83	25.80	-2.9	2,246	-0.13%
2019/04/15	2	25.80	0	0.00	25.80	2	2,247	0.09%
2019/04/12	1.1	26.05	0	0.00	26.05	1.1	2,253	0.05%
2019/04/11	1	26.40	35	26.30	26.20	-34	2,235	-1.52%
2019/04/10	2	26.40	0	0.00	26.40	2	2,213	0.09%
2019/04/08	4	26.45	0	0.00	26.45	4	2,150	0.19%
2019/04/01	1	26.00	4	26.04	26.00	-3	2,119	-0.14%
2019/03/28	0.1	25.95	0	0.00	25.95	0.1	2,150	0.00%
2019/03/25	1.1	26.25	0	0.00	26.20	1.1	2,221	0.05%
2019/03/22	3	26.38	5	26.60	26.45	-2	2,264	-0.09%
2019/03/21	0.1	26.55	8	26.39	26.50	-7.9	2,519	-0.31%
2019/03/20	20	25.67	3	26.00	26.00	17	2,510	0.68%
2019/03/19	5	25.38	0	0.00	25.30	5	2,451	0.20%
2019/03/18	1	25.75	0	0.00	25.75	1	2,405	0.04%
2019/03/12	3	25.45	0	0.00	25.45	3	2,430	0.12%
2019/03/08	1	25.80	0	0.00	25.80	1	2,554	0.04%
2019/03/07	3	25.90	0	0.00	25.80	3	2,636	0.11%
2019/03/05	10	25.85	0	0.00	25.85	10	2,696	0.37%
2019/02/25	1	26.45	0	0.00	26.55	1	2,753	0.04%
2019/02/20	0	0.00	1	26.55	26.55	-1	2,780	-0.04%
2019/02/19	2	26.50	3	26.22	26.50	-1	2,786	-0.04%
2019/02/18	1	26.10	6	26.11	26.10	-5	2,783	-0.18%
2019/02/15	3	26.15	0	0.00	26.15	3	2,814	0.11%
2019/02/14	1	26.25	0	0.00	26.35	1	2,853	0.04%
2019/02/13	0.1	26.25	1	26.30	26.25	-1	2,878	-0.03%
2019/02/11	0	0.00	3	26.45	26.30	-3	2,917	-0.10%
2019/01/23	0	0.00	0	26.00	26.00	0	2,919	0.00%
2019/01/21	2	25.85	0	0.00	26.20	2	2,917	0.07%
2019/01/18	1	25.55	0	25.60	25.60	1	2,882	0.03%
2019/01/17	1	25.55	0	0.00	25.50	1	2,904	0.03%
2019/01/14	1	25.25	0	0.00	25.25	1	3,056	0.03%
2019/01/11	1	25.55	0	0.00	25.50	1	3,139	0.03%
2019/01/10	2	25.80	0	0.00	25.80	2	3,174	0.06%
2019/01/04	2	24.73	0	0.00	24.90	2	3,121	0.06%
2018/12/26	1	25.30	5	25.30	25.30	-4	3,195	-0.13%
2018/12/25	2	25.60	1	25.60	25.60	1	3,242	0.03%
2018/12/24	1	26.15	0	0.00	26.20	1	3,272	0.03%
2018/12/21	1	25.60	2	25.55	25.45	-1	3,354	-0.03%
2018/12/20	0	0.00	5	25.60	25.70	-5	3,411	-0.15%
2018/12/18	5	26.30	0	0.00	26.20	5	3,724	0.13%
2018/12/17	4	26.75	0	0.00	26.75	4	3,783	0.11%
2018/12/14	33	27.27	27	27.21	27.05	6	3,813	0.16%
2018/12/13	11	26.27	2	26.23	26.45	9	3,529	0.25%
2018/12/12	1	25.35	0	0.00	25.75	1	3,454	0.03%
2018/12/10	2	25.10	1	25.40	25.25	1	3,433	0.03%
2018/12/07	1	25.35	0	0.00	25.35	1	3,423	0.03%
2018/12/06	1	25.20	0	0.00	25.20	1	3,419	0.03%
2018/12/05	0	0.00	1	25.90	26.00	-1	3,402	-0.03%
2018/12/04	2	26.23	0	0.00	26.35	2	3,418	0.06%
2018/12/03	1	26.35	1	26.50	26.80	0	3,358	0.00%
2018/11/30	0	0.00	35	25.45	25.70	-35	3,266	-1.07%
2018/11/29	3	24.88	0	0.00	24.80	3	3,171	0.09%
2018/11/28	5	24.70	0	0.00	24.80	5	3,131	0.16%
2018/11/27	1	25.00	1	24.95	24.90	0	3,135	0.00%
2018/11/26	30	24.99	0	0.00	25.05	30	3,139	0.96%
2018/11/22	1	25.70	0	0.00	25.50	1	3,145	0.03%
2018/11/20	2	25.75	0	0.00	25.60	2	3,290	0.06%
2018/11/19	0	26.20	0	0.00	26.10	0	3,279	0.00%
2018/11/16	1	25.71	0	0.00	25.70	1	3,288	0.03%
2018/11/13	1	25.10	0	0.00	25.10	1	3,417	0.03%
2018/11/12	2	25.93	0	0.00	25.85	2	3,369	0.06%
2018/11/09	1	27.00	12	27.05	26.70	-11	3,343	-0.33%
2018/11/08	1	28.30	0	0.00	28.10	1	3,287	0.03%
2018/11/02	0	0.00	1	27.75	27.80	-1	3,325	-0.03%
2018/11/01	1	27.60	0	0.00	27.65	1	3,338	0.03%
2018/10/31	1	28.00	0	0.00	28.00	1	3,322	0.03%
2018/10/29	0	0.00	1	27.70	27.90	-1	3,343	-0.03%
2018/10/26	2	28.60	7	28.54	28.70	-5	3,353	-0.15%
2018/10/25	2	28.50	0	0.00	28.50	2	3,354	0.06%
2018/10/23	1	29.35	0	0.00	29.35	1	3,319	0.03%
2018/10/22	6	31.01	1	31.35	31.10	5	3,267	0.15%
2018/10/18	15	31.60	1	31.70	31.70	14	3,190	0.44%
2018/10/17	0	0.00	1	32.40	32.00	-1	3,168	-0.03%
2018/10/16	3	32.47	0	0.00	32.55	3	3,175	0.09%
2018/10/15	2	32.60	4	32.60	32.40	-2	3,210	-0.06%
2018/10/11	1	33.15	24	32.36	32.10	-23	3,274	-0.70%
2018/10/09	1	33.75	0	0.00	33.60	1	3,256	0.03%
2018/10/08	0	0.00	1	33.55	33.70	-1	3,268	-0.03%
2018/10/05	4	32.94	0	0.00	33.45	4	3,291	0.12%
2018/10/04	3	34.10	0	0.00	34.00	3	3,269	0.09%
2018/10/03	2	34.90	2	34.33	33.95	0	3,312	0.00%
2018/10/02	1	34.90	1	35.00	35.10	0	3,345	0.00%
2018/10/01	14.1	35.07	2	34.93	35.20	12.1	3,310	0.37%
2018/09/27	6	34.47	2	34.23	34.10	4	3,238	0.12%
2018/09/26	5	35.17	10	35.16	34.35	-5	3,162	-0.16%
2018/09/25	0.1	34.40	5	34.49	34.55	-4.9	2,907	-0.17%
2018/09/21	0	0.00	11	33.81	33.95	-11	2,962	-0.37%
2018/09/20	1	33.25	1	33.20	33.45	0	2,955	0.00%
2018/09/14	0	0.00	10	32.85	32.80	-10	2,997	-0.33%
2018/09/13	0	0.00	2	32.80	32.50	-2	2,993	-0.07%
2018/09/12	1	32.10	0	0.00	32.15	1	2,985	0.03%
2018/09/03	11	31.58	0	0.00	31.55	11	3,029	0.36%
2018/08/31	13	32.65	0	0.00	32.55	13	2,987	0.44%
2018/08/30	0	0.00	1	33.30	33.50	-1	2,964	-0.03%
2018/08/29	0	0.00	5	34.00	33.85	-5	2,972	-0.17%
2018/08/28	0	0.00	1	34.00	34.15	-1	2,966	-0.03%
2018/08/27	0	0.00	5	34.34	33.50	-5	2,922	-0.17%
2018/08/24	7	33.61	0	0.00	33.70	7	2,847	0.25%
2018/08/23	2	33.80	5	33.95	33.95	-3	2,883	-0.10%
2018/08/22	8	33.81	1	34.25	33.50	7	2,929	0.24%
2018/08/21	6	33.25	0	0.00	34.00	6	2,928	0.20%
2018/08/10	1	32.90	8	33.00	32.70	-7	3,783	-0.19%
2018/08/09	3	32.40	3	32.40	32.25	0	3,811	0.00%
2018/08/03	0.6	31.80	0	0.00	31.80	0.6	4,469	0.01%
2018/08/01	0.1	32.60	0	0.00	32.60	0.1	4,657	0.00%
2018/07/27	4	32.55	3	32.75	32.70	1	4,810	0.02%
2018/07/26	0	0.00	2	32.30	32.60	-2	4,801	-0.04%
2018/07/25	3	32.15	3	31.85	31.75	0	4,784	0.00%
2018/07/24	3	31.60	3	31.80	32.10	0	4,778	0.00%
2018/07/23	5	31.60	5	31.30	31.50	0	4,784	0.00%
2018/07/19	2	32.05	0	0.00	31.90	2	4,777	0.04%
2018/07/18	0	0.00	8	32.65	32.65	-8	4,760	-0.17%
2018/07/13	0	0.00	1	34.00	34.10	-1	4,787	-0.02%
2018/07/12	0	0.00	16	33.56	33.75	-16	4,790	-0.33%
2018/07/11	0	0.00	2	32.95	33.35	-2	4,841	-0.04%
2018/07/10	8	33.01	4	33.10	33.20	4	4,924	0.08%
2018/07/09	2.1	31.90	2	31.65	32.00	0.1	4,890	0.00%
2018/07/03	1	31.75	1	31.35	31.35	0	5,217	0.00%
2018/07/02	4	31.30	7	32.01	32.35	-3	5,223	-0.06%
2018/06/29	0	0.00	11	33.09	32.90	-11	5,180	-0.21%
2018/06/28	4	32.95	8	32.96	32.70	-4	5,118	-0.08%
2018/06/25	1	32.55	0	0.00	32.30	1	5,087	0.02%
2018/06/20	0	0.00	17	32.19	32.35	-17	5,151	-0.33%
2018/06/15	0	0.00	4	31.70	31.50	-4	5,224	-0.08%
2018/06/14	3	31.62	2	31.75	31.50	1	5,293	0.02%
2018/06/13	19	32.14	10	32.21	32.00	9	5,302	0.17%
2018/06/12	1	32.10	1	32.70	32.80	0	5,341	0.00%
2018/06/11	2	31.93	7	31.99	32.30	-5	5,341	-0.09%
2018/06/08	1	32.75	0	0.00	32.20	1	5,336	0.02%
2018/06/07	12	32.90	0	0.00	32.50	12	5,364	0.22%
2018/06/06	12	33.13	7	33.15	33.20	5	5,396	0.09%
2018/06/05	3	32.75	10	32.80	32.80	-7	5,385	-0.13%
2018/06/04	4.1	32.57	0	0.00	32.55	4.1	5,383	0.08%
2018/06/01	1	32.35	1	32.50	32.45	0	5,448	0.00%
2018/05/28	0	0.00	1	32.30	32.20	-1	5,665	-0.02%
2018/05/25	22	32.55	9	32.49	31.95	13	5,787	0.22%
2018/05/24	16	33.65	6	34.55	33.55	10	5,837	0.17%
2018/05/23	0	0.00	10	34.49	35.10	-10	5,730	-0.17%
2018/05/22	1	34.45	19	34.94	34.20	-18	5,670	-0.32%
2018/05/21	7	33.76	64	33.96	33.70	-57	5,684	-1.00%
2018/05/18	13	34.44	25	34.69	34.30	-12	5,655	-0.21%
2018/05/17	2	33.60	10	33.71	33.55	-8	5,480	-0.15%
2018/05/16	1	33.80	1	34.15	33.90	0	5,476	0.00%
2018/05/15	16	34.07	3	34.00	33.70	13	5,557	0.23%
2018/05/14	30.1	34.42	12	34.69	34.60	18.1	5,598	0.32%
2018/05/11	10	34.02	1	33.25	34.45	9	5,466	0.16%
2018/05/10	24	32.99	7	32.88	32.80	17	5,189	0.33%
2018/05/09	6	31.99	0	0.00	32.00	6	5,088	0.12%
2018/05/08	0	0.00	7	32.24	32.85	-7	5,054	-0.14%
2018/05/02	0	0.00	3	31.75	31.80	-3	5,109	-0.06%
2018/04/26	2	31.30	2	32.25	31.30	0	5,297	0.00%
2018/04/24	0	0.00	1	31.85	31.45	-1	5,399	-0.02%
2018/04/23	3	31.82	0	0.00	31.85	3	5,448	0.06%
2018/04/20	1	33.00	0	0.00	32.80	1	5,561	0.02%
2018/04/19	0	0.00	6	33.15	32.75	-6	5,613	-0.11%
2018/04/17	15	32.07	0	0.00	31.60	15	5,806	0.26%
2018/04/16	4	32.70	5	33.02	33.00	-1	5,997	-0.02%
2018/04/13	0	0.00	7	32.45	32.30	-7	6,696	-0.10%
2018/04/12	1	32.00	6	32.22	32.20	-5	6,805	-0.07%
2018/04/11	0	0.00	1	31.70	32.30	-1	6,872	-0.01%
2018/04/10	0	0.00	7	31.87	32.00	-7	6,983	-0.10%
2018/04/09	1	30.95	0	0.00	30.85	1	6,913	0.01%
2018/04/03	3	30.45	1	30.55	30.50	2	6,976	0.03%
2018/04/02	7.1	30.81	12	31.00	30.95	-4.9	7,081	-0.07%
2018/03/31	0	0.00	5	30.05	30.10	-5	7,065	-0.07%
2018/03/30	1	29.85	15	30.05	30.10	-14	7,234	-0.19%
2018/03/29	5	29.75	15	29.63	29.75	-10	7,241	-0.14%
2018/03/27	5	29.60	0	0.00	29.50	5	7,259	0.07%
2018/03/26	0	0.00	3	28.80	28.95	-3	7,275	-0.04%
2018/03/23	6	28.72	0	0.00	28.90	6	7,336	0.08%
2018/03/20	5	29.15	18	29.68	29.75	-13	7,500	-0.17%
2018/03/19	1	29.05	0	0.00	28.80	1	7,532	0.01%
2018/03/15	3	29.30	0	0.00	29.55	3	8,105	0.04%
2018/03/13	20	29.10	0	0.00	29.10	20	8,318	0.24%
2018/03/09	5	29.65	0	0.00	29.65	5	8,503	0.06%
2018/03/07	13	29.66	10	29.88	29.55	3	8,730	0.03%
2018/03/06	1	30.50	4	30.33	30.30	-3	8,821	-0.03%
2018/03/05	8.1	30.82	1	30.90	30.20	7.1	8,894	0.08%
2018/03/02	5	32.00	0	0.00	31.40	5	8,964	0.06%
2018/03/01	0	0.00	20	32.86	32.85	-20	8,911	-0.22%
2018/02/27	2	32.50	8	32.41	32.30	-6	8,827	-0.07%
2018/02/26	9	31.74	5	31.98	32.35	4	8,792	0.05%
2018/02/22	0	0.00	10	31.20	31.00	-10	8,829	-0.11%
2018/02/21	0.1	31.10	53	30.09	31.25	-52.9	9,087	-0.58%
2018/02/08	10	28.60	0	0.00	28.85	10	9,871	0.10%
2018/02/07	40	28.26	45	29.19	29.10	-5	10,069	-0.05%
2018/02/06	5	27.94	2	29.30	27.55	3	10,287	0.03%
2018/02/01	30	29.92	0	0.00	30.10	30	11,042	0.27%
2018/01/31	1	29.65	0	0.00	29.85	1	11,048	0.01%
2018/01/30	1	29.90	0	0.00	29.65	1	11,153	0.01%
2018/01/29	1	30.10	0	0.00	30.30	1	11,224	0.01%
2018/01/26	1	29.75	0	0.00	29.80	1	11,267	0.01%
2018/01/25	18	30.16	2	30.10	30.10	16	11,226	0.14%
2018/01/24	1	29.40	1	29.30	29.30	0	11,126	0.00%
2018/01/23	0	0.00	2	29.43	29.40	-2	11,075	-0.02%
2018/01/22	2	29.48	12	29.69	29.40	-10	10,994	-0.09%
2018/01/18	1	30.05	5	30.05	30.05	-4	10,830	-0.04%
2018/01/17	12	30.35	5	30.40	30.25	7	10,837	0.06%
2018/01/16	11	31.02	2	30.50	30.50	9	10,788	0.08%
2018/01/15	0	0.00	5	30.75	30.45	-5	10,653	-0.05%
2018/01/12	9	30.83	8	30.73	30.70	1	10,553	0.01%
2018/01/11	34	30.63	38	30.69	30.35	-4	10,474	-0.04%
2018/01/10	19	31.58	12	31.62	31.40	7	10,289	0.07%
2018/01/09	64	33.64	41	33.76	32.45	23	10,046	0.23%
2018/01/08	15	32.70	4	32.45	32.45	11	9,228	0.12%
2018/01/05	5	31.97	2	31.90	31.95	3	9,089	0.03%
2018/01/04	24	31.99	21	32.33	31.80	3	8,997	0.03%
2018/01/03	1	31.50	2	31.78	32.05	-1	8,790	-0.01%
2018/01/02	0.1	31.45	8	32.10	31.50	-7.9	8,725	-0.09%