光罩 (2338)-元大-北屯券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.2
漲跌
▼0.3
漲幅
-0.44%
成交量
868張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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
2024/05/14	3	68.60	0	0.00	68.20	3	1,753	0.17%
2024/05/13	1	68.60	0.2	68.20	68.50	0.8	1,751	0.04%
2024/05/10	1	68.70	1	68.70	68.50	0	1,735	0.00%
2024/05/09	5	71.02	1	69.70	69.70	4	1,698	0.24%
2024/05/08	9	71.93	6	72.70	70.30	3	1,626	0.18%
2024/05/07	3	72.90	68.2	75.46	75.70	-65.2	1,392	-4.68%
2024/04/26	0	0.00	1	66.80	66.30	-1	1,216	-0.08%
2024/04/25	0	0.00	1	67.00	66.60	-1	1,231	-0.08%
2024/04/23	1	64.50	0	0.00	64.60	1	1,248	0.08%
2024/04/22	0	0.00	1	63.50	63.60	-1	1,252	-0.08%
2024/04/19	2.1	65.88	1	65.30	65.50	1.1	1,231	0.09%
2024/04/17	3	68.43	0	0.00	68.40	3	1,193	0.25%
2024/04/16	1	67.80	0	0.00	67.60	1	1,195	0.08%
2024/04/12	1	72.50	0.1	71.20	70.80	1	1,211	0.08%
2024/04/10	0	0.00	1	71.20	71.60	-1	1,184	-0.08%
2024/04/09	1	70.40	0	0.00	71.20	1	1,144	0.09%
2024/04/02	0.1	68.70	0	0.00	69.00	0.1	1,080	0.01%
2024/03/27	0	0.00	1	67.30	67.20	-1	1,101	-0.09%
2024/03/22	0.1	68.10	0	0.00	68.40	0.1	1,121	0.01%
2024/03/12	1	67.80	1	69.90	70.00	0	1,165	0.00%
2024/03/08	1	68.00	0	0.00	67.70	1	1,171	0.09%
2024/03/04	25	69.90	0	0.00	69.90	25	1,656	1.51%
2024/03/01	0	0.00	2	69.40	69.30	-2	1,643	-0.12%
2024/02/26	0	0.00	1	72.70	72.10	-1	1,654	-0.06%
2024/02/23	0.4	71.20	3	71.47	70.90	-2.6	1,598	-0.16%
2024/02/20	0	0.00	1	70.50	70.40	-1	1,581	-0.06%
2024/02/15	0.2	69.40	0	0.00	69.70	0.2	1,579	0.01%
2024/02/05	0	67.39	0	0.00	67.30	0	1,570	0.00%
2024/02/02	1	67.60	0	0.00	67.30	1	1,597	0.06%
2024/02/01	0	67.50	0	0.00	67.20	0	1,689	0.00%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/19	1	67.60	0	0.00	67.70	1	1,804	0.06%
2024/01/18	1	67.02	0.4	67.41	67.20	0.7	1,809	0.04%
2024/01/17	0	68.10	0	0.00	67.90	0	1,825	0.00%
2024/01/16	0.1	69.30	0	0.00	69.20	0.1	1,816	0.01%
2024/01/12	0	69.60	0	0.00	69.50	0	1,892	0.00%
2024/01/11	0.1	69.30	0	0.00	69.60	0.1	1,907	0.01%
2024/01/05	0.1	69.70	1	69.20	69.50	-0.9	1,999	-0.05%
2024/01/04	0	0.00	1.1	69.03	69.20	-1.1	2,052	-0.05%
2023/12/26	0.1	70.50	0	70.20	70.50	0	2,140	0.00%
2023/12/25	0.1	69.00	1	69.20	68.80	-0.9	2,144	-0.04%
2023/12/22	0	70.10	0	0.00	69.30	0	2,152	0.00%
2023/12/20	1	71.70	0	71.40	70.40	1	2,140	0.05%
2023/12/15	0.2	71.80	0	72.10	71.70	0.2	2,125	0.01%
2023/12/12	1	70.70	0	0.00	70.60	1	2,112	0.05%
2023/12/08	1.1	70.90	0	0.00	70.50	1.1	2,103	0.05%
2023/12/07	3	71.07	0	0.00	70.50	3	2,093	0.14%
2023/12/05	0.3	71.80	1	72.70	72.80	-0.7	2,067	-0.03%
2023/12/04	5.3	74.58	7	74.77	73.20	-1.7	2,031	-0.08%
2023/12/01	5	76.82	0	0.00	76.20	5	1,958	0.26%
2023/11/30	31	76.23	31	77.07	76.90	0	1,833	0.00%
2023/11/29	0	0.00	4	71.13	71.00	-4	1,548	-0.26%
2023/11/24	6	68.80	0	0.00	68.80	6	1,515	0.40%
2023/11/14	2	66.30	0	0.00	67.10	2	1,653	0.12%
2023/11/13	0	0.00	16	67.02	66.70	-16	1,691	-0.95%
2023/11/09	5	66.72	0	0.00	67.00	5	1,703	0.30%
2023/11/08	2	71.60	0	0.00	71.50	2	1,636	0.12%
2023/11/07	0	0.00	20	71.81	71.90	-20	1,640	-1.22%
2023/11/06	14	72.20	4	72.10	72.40	10	1,649	0.61%
2023/11/03	20	70.70	0	0.00	71.20	20	1,626	1.23%
2023/11/02	1	69.20	0	0.00	69.80	1	1,635	0.06%
2023/10/31	1	68.90	0	0.00	68.00	1	1,648	0.06%
2023/10/30	0	0.00	1	69.50	69.50	-1	1,703	-0.06%
2023/10/27	1	68.80	0	0.00	68.50	1	1,733	0.06%
2023/10/26	1	69.50	0	0.00	69.00	1	1,771	0.06%
2023/10/24	0	0.00	1	69.80	69.30	-1	1,845	-0.05%
2023/10/23	5	71.86	0	0.00	69.20	5	1,903	0.26%
2023/10/20	2	68.95	4	71.25	70.60	-2	1,894	-0.11%
2023/10/17	3	71.70	0	0.00	70.80	3	1,884	0.16%
2023/10/16	2	72.95	1	72.20	71.70	1	1,883	0.05%
2023/10/12	0	0.00	0.3	72.00	72.40	-0.3	1,870	-0.02%
2023/10/11	3.3	71.80	9	71.91	71.80	-5.7	1,896	-0.30%
2023/10/05	0	0.00	1	69.00	68.60	-1	1,847	-0.05%
2023/10/03	0	0.00	1	68.90	68.00	-1	1,875	-0.05%
2023/09/28	1	66.20	0	0.00	67.40	1	1,947	0.05%
2023/09/26	2	66.80	0	0.00	66.40	2	2,037	0.10%
2023/09/12	1	67.70	0	0.00	67.90	1	2,299	0.04%
2023/09/11	1	67.60	0	0.00	67.00	1	2,312	0.04%
2023/08/31	0	0.00	2	70.20	69.90	-2	2,608	-0.08%
2023/08/29	0	0.00	0	68.80	68.80	0	2,646	0.00%
2023/08/28	1	69.00	0	0.00	68.50	1	2,659	0.04%
2023/08/25	1	68.70	0	0.00	68.70	1	2,669	0.04%
2023/08/24	1	70.60	1	70.99	69.80	0	2,678	0.00%
2023/08/23	0	0.00	1	69.00	69.80	-1	2,656	-0.04%
2023/08/22	1	67.80	0	0.00	66.80	1	2,645	0.04%
2023/08/17	1	68.90	0	0.00	69.30	1	2,630	0.04%
2023/08/15	1	68.70	0	0.00	68.80	1	2,610	0.04%
2023/08/10	0	0.00	4	69.88	69.90	-4	2,644	-0.15%
2023/08/09	3	71.40	0	0.00	71.30	3	2,650	0.11%
2023/08/04	1	72.00	1	72.10	72.50	0	2,707	0.00%
2023/08/02	5	72.16	0	71.90	71.80	5	2,700	0.18%
2023/08/01	3	74.77	1	74.90	74.60	2	2,646	0.08%
2023/07/31	1	76.10	0	76.30	75.90	1	2,629	0.04%
2023/07/28	3	76.61	2	77.95	77.80	1	2,611	0.04%
2023/07/27	3	73.97	0	0.00	74.00	3	2,575	0.12%
2023/07/26	2	73.50	0	0.00	73.00	2	2,553	0.08%
2023/07/25	2	76.15	3	76.10	75.80	-1	2,507	-0.04%
2023/07/24	0	0.00	3.1	76.32	76.40	-3.1	2,490	-0.12%
2023/07/21	2	77.80	0	0.00	77.70	2	2,501	0.08%
2023/07/20	1	77.50	1	78.80	78.50	0	2,573	0.00%
2023/07/18	1	80.00	0	0.00	79.90	1	2,619	0.04%
2023/07/17	1	79.50	2	81.65	81.40	-1	2,644	-0.04%
2023/07/14	2	82.25	4	81.75	80.60	-2	2,667	-0.07%
2023/07/13	2	80.40	0	0.00	81.70	2	2,679	0.07%
2023/07/12	2	79.80	0	0.00	79.70	2	2,674	0.07%
2023/07/07	1	80.00	1	79.00	79.40	0	2,792	0.00%
2023/07/05	0	0.00	2	84.55	82.70	-2	2,773	-0.07%
2023/07/04	1	83.90	0	0.00	83.60	1	2,746	0.04%
2023/07/03	2	83.65	0	0.00	83.00	2	2,782	0.07%
2023/06/30	2	83.45	6.7	83.53	83.10	-4.7	2,755	-0.17%
2023/06/29	0	0.00	1	80.50	80.50	-1	2,662	-0.04%
2023/06/27	4	78.13	0.1	78.60	77.70	4	2,761	0.14%
2023/06/26	0.2	79.03	3	78.90	79.00	-2.9	2,786	-0.10%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/20	1	80.30	0	0.00	80.20	1	2,945	0.03%
2023/06/14	2.2	82.34	2	81.70	81.70	0.2	3,665	0.00%
2023/06/13	0	0.00	2	82.45	82.60	-2	3,785	-0.05%
2023/06/12	1	81.30	7	82.00	81.10	-6	3,787	-0.16%
2023/06/09	0	0.00	2	82.80	82.90	-2	3,772	-0.05%
2023/06/08	1.1	82.69	0	0.00	79.90	1.1	3,723	0.03%
2023/06/07	4	81.43	4	81.40	81.40	0	3,640	0.00%
2023/06/05	0	0.00	10	81.10	80.80	-10	3,718	-0.27%
2023/06/01	1	80.20	0	0.00	80.00	1	3,824	0.03%
2023/05/31	5	80.70	0	0.00	81.10	5	3,813	0.13%
2023/05/30	5	80.80	0	0.00	80.80	5	3,814	0.13%
2023/05/29	2	81.50	0	0.00	81.80	2	3,822	0.05%
2023/05/26	3	82.20	2	80.80	80.50	1	3,819	0.03%
2023/05/24	0.1	80.74	0	0.00	80.90	0.1	3,881	0.00%
2023/05/22	2	80.05	1	81.70	80.20	1	3,859	0.03%
2023/05/19	0	0.00	1	80.50	79.70	-1	3,857	-0.03%
2023/05/17	1	78.40	1.2	78.69	78.90	-0.2	3,875	0.00%
2023/05/15	2.2	75.86	0	0.00	75.70	2.2	3,910	0.06%
2023/05/12	1	77.50	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.50	0	0.00	77.30	1	4,023	0.02%
2023/05/10	2	78.35	0	0.00	79.10	2	4,257	0.05%
2023/05/09	2	79.35	0	0.00	79.20	2	4,261	0.05%
2023/05/08	1	80.80	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0.2	80.35	2.1	80.30	80.60	-1.9	4,316	-0.04%
2023/05/04	1.1	78.58	0	0.00	79.50	1.1	4,469	0.03%
2023/05/03	2.1	79.89	0	0.00	79.70	2.1	4,532	0.05%
2023/04/28	0.1	80.40	1	80.60	80.00	-1	4,687	-0.02%
2023/04/27	1	80.30	1	79.70	79.50	0	4,742	0.00%
2023/04/26	3.1	77.12	1	78.40	79.40	2.1	4,999	0.04%
2023/04/25	3	80.00	2	80.00	78.40	1	5,247	0.02%
2023/04/21	9.1	82.80	2	82.60	82.30	7.1	5,591	0.13%
2023/04/20	0	0.00	4	83.95	83.70	-4	5,675	-0.07%
2023/04/19	1.3	83.93	0	0.00	83.60	1.3	5,876	0.02%
2023/04/18	1.3	85.88	0	0.00	85.20	1.3	5,991	0.02%
2023/04/17	4.2	87.42	5	88.16	87.40	-0.8	6,045	-0.01%
2023/04/14	1	88.20	0	0.00	88.20	1	6,108	0.02%
2023/04/13	4.2	88.74	0	0.00	88.20	4.2	6,186	0.07%
2023/04/12	2.3	92.19	0	0.00	92.10	2.3	6,168	0.04%
2023/04/11	1	93.50	0	0.00	93.50	1	6,215	0.02%
2023/04/10	1	92.30	0	0.00	92.20	1	6,325	0.02%
2023/04/06	1.2	93.01	0	0.00	92.90	1.2	6,415	0.02%
2023/03/31	0.2	92.60	0	0.00	92.50	0.2	6,384	0.00%
2023/03/29	1	91.60	15	92.49	91.60	-14	6,450	-0.22%
2023/03/28	1	93.40	7.1	93.55	93.50	-6.1	6,521	-0.09%
2023/03/27	0	95.90	1	96.00	95.90	-1	6,501	-0.02%
2023/03/24	2	97.70	3.3	97.57	96.00	-1.3	6,511	-0.02%
2023/03/23	1	95.50	3	96.97	96.60	-2	6,468	-0.03%
2023/03/22	3	97.30	6.5	97.55	96.90	-3.5	6,488	-0.05%
2023/03/21	0	0.00	18.4	96.44	95.40	-18.4	6,506	-0.28%
2023/03/20	10	95.47	5.5	91.65	94.60	4.5	6,455	0.07%
2023/03/17	12	88.22	12.1	88.61	88.80	-0.1	6,394	0.00%
2023/03/16	9	86.36	4	86.18	86.10	5	6,350	0.08%
2023/03/15	1	82.90	6	84.47	84.40	-5	6,433	-0.08%
2023/03/14	2.2	82.42	0	0.00	82.10	2.2	6,608	0.03%
2023/03/13	4	82.75	0	0.00	83.10	4	6,751	0.06%
2023/03/10	4.1	83.93	1	84.20	84.20	3.1	6,986	0.04%
2023/03/09	1	87.80	1	86.00	86.00	0	7,407	0.00%
2023/03/08	2	86.85	2.5	87.02	87.00	-0.5	7,551	-0.01%
2023/03/07	1	86.60	2.4	86.26	87.00	-1.4	7,808	-0.02%
2023/03/06	3.1	84.84	5	84.80	84.90	-1.9	7,967	-0.02%
2023/03/03	0.2	82.90	0	0.00	82.90	0.2	8,043	0.00%
2023/03/01	2	81.60	2	83.30	83.10	0	8,613	0.00%
2023/02/24	1.1	82.54	1.3	82.92	82.60	-0.2	8,757	0.00%
2023/02/23	1	82.90	0	0.00	83.30	1	8,841	0.01%
2023/02/22	4.5	83.55	0.1	84.10	82.50	4.4	8,948	0.05%
2023/02/21	0.4	86.00	0	0.00	85.60	0.4	9,042	0.00%
2023/02/20	1	86.60	0.5	87.80	86.50	0.5	9,270	0.01%
2023/02/17	0	0.00	1	86.60	86.80	-1	9,578	-0.01%
2023/02/16	0	85.80	0.1	87.00	87.10	0	9,665	0.00%
2023/02/15	3.1	83.65	6	85.30	85.50	-2.9	9,951	-0.03%
2023/02/14	3.4	84.42	1	84.50	84.20	2.4	10,344	0.02%
2023/02/10	1	85.80	0	0.00	85.70	1	10,540	0.01%
2023/02/09	7	84.29	12	86.11	87.40	-5	10,678	-0.05%
2023/02/08	10.2	85.83	0	0.00	86.00	10.2	10,680	0.10%
2023/02/07	0	0.00	1	88.80	89.40	-1	10,503	-0.01%
2023/02/03	2	90.20	1	90.70	90.00	1	10,621	0.01%
2023/02/02	12	92.28	12	92.94	91.80	0	10,634	0.00%
2023/02/01	2	90.70	0	0.00	91.00	2	10,554	0.02%
2023/01/31	4.7	91.32	1	91.30	91.70	3.7	10,600	0.03%
2023/01/30	1	91.90	5	90.52	91.80	-4	10,593	-0.04%
2023/01/17	3	88.73	2	89.50	88.20	1	10,536	0.01%
2023/01/16	7	89.31	5	90.12	89.70	2	10,549	0.02%
2023/01/13	12	89.15	22	89.98	90.80	-10	10,314	-0.10%
2023/01/12	3	88.80	0	0.00	88.20	3	10,081	0.03%
2023/01/11	14	89.14	17.3	89.46	89.40	-3.3	10,013	-0.03%
2023/01/10	7	87.30	3	87.30	86.00	4	9,861	0.04%
2023/01/09	5	89.18	2	89.05	90.20	3	9,800	0.03%
2023/01/06	2	89.05	4	88.85	88.00	-2	9,627	-0.02%
2023/01/05	2	89.65	2.1	87.60	87.00	-0.1	9,544	0.00%
2023/01/03	1.1	86.74	0	0.00	87.50	1.1	9,496	0.01%
2022/12/29	2	85.70	0	0.00	85.80	2	9,837	0.02%
2022/12/28	0	0.00	0.1	85.50	84.40	-0.1	9,908	0.00%
2022/12/27	1.4	87.61	4	87.88	88.20	-2.6	9,889	-0.03%
2022/12/26	1	85.60	0	0.00	84.10	1	9,879	0.01%
2022/12/20	2	88.95	2	87.70	85.80	0	10,097	0.00%
2022/12/19	1	90.40	0	0.00	90.20	1	10,007	0.01%
2022/12/14	2	90.80	4	90.63	91.50	-2	9,882	-0.02%
2022/12/13	0	0.00	1	90.80	89.10	-1	9,783	-0.01%
2022/12/12	1	91.80	0.2	92.70	91.20	0.8	9,667	0.01%
2022/12/09	11	91.27	11	91.64	92.70	0	9,562	0.00%
2022/12/08	1	91.80	1.2	92.83	93.50	-0.2	9,341	0.00%
2022/12/07	2	93.80	5.2	93.98	92.60	-3.2	9,217	-0.03%
2022/12/06	10	96.21	9	96.76	95.80	1	9,039	0.01%
2022/12/05	3	96.70	1	97.00	97.10	2	8,863	0.02%
2022/12/02	1	92.30	3	94.80	95.70	-2	8,733	-0.02%
2022/12/01	16	93.51	12	93.63	92.20	4	8,478	0.05%
2022/11/30	1	85.90	3	86.20	86.90	-2	8,058	-0.02%
2022/11/29	6	84.12	4	84.73	85.40	2	7,899	0.03%
2022/11/28	3	83.00	5.3	84.11	83.20	-2.3	7,584	-0.03%
2022/11/25	1	81.40	1.1	79.84	79.80	-0.1	7,371	0.00%
2022/11/24	8	79.59	11	79.32	79.70	-3	7,228	-0.04%
2022/11/23	8	76.96	11	78.67	80.00	-3	7,046	-0.04%
2022/11/22	7	73.51	4	73.40	73.30	3	6,665	0.05%
2022/11/21	4	73.40	18.4	73.73	73.40	-14.4	6,521	-0.22%
2022/11/18	4	73.95	3	73.20	72.00	1	6,434	0.02%
2022/11/17	3.1	72.08	7.2	72.44	73.40	-4.2	6,329	-0.07%
2022/11/16	0.2	68.50	2.1	70.38	70.80	-1.9	6,197	-0.03%
2022/11/15	14	70.35	7	70.19	69.90	7	5,976	0.12%
2022/11/14	0	0.00	1	68.00	67.30	-1	5,673	-0.02%
2022/11/11	11	68.38	4	68.10	67.20	7	5,581	0.13%
2022/11/10	5.2	65.90	5.2	65.30	66.00	0	5,267	0.00%
2022/11/09	4	62.03	7.4	62.99	65.20	-3.4	4,856	-0.07%
2022/11/08	1	59.30	0	0.00	59.30	1	4,684	0.02%
2022/11/07	3.4	60.02	1.2	60.17	59.40	2.2	4,629	0.05%
2022/11/04	5	61.60	6	62.05	63.40	-1	4,495	-0.02%
2022/11/03	0	0.00	1	61.40	61.40	-1	4,377	-0.02%
2022/11/01	2	60.25	1	61.20	59.40	1	4,280	0.02%
2022/10/31	1	57.80	2	59.05	59.00	-1	4,194	-0.02%
2022/10/28	3	57.40	1	56.80	56.80	2	4,148	0.05%
2022/10/27	4	57.35	6	59.08	59.70	-2	4,078	-0.05%
2022/10/26	0	55.10	1	56.30	55.60	-1	3,956	-0.03%
2022/10/25	1	55.80	1	55.20	55.20	0	3,886	0.00%
2022/10/24	2	55.70	2	54.85	54.70	0	3,840	0.00%
2022/10/21	2	53.55	1	53.50	53.10	1	3,778	0.03%
2022/10/20	0	0.00	1	55.10	54.80	-1	3,781	-0.03%
2022/10/19	1	55.40	0	0.00	55.40	1	3,766	0.03%
2022/10/18	1	57.20	1	55.30	55.10	0	3,721	0.00%
2022/10/17	2	54.40	3	53.90	55.20	-1	3,605	-0.03%
2022/10/14	3	54.07	1	54.40	55.10	2	3,567	0.06%
2022/10/13	1	55.00	2	51.95	50.10	-1	3,540	-0.03%
2022/10/12	1	54.30	0	0.00	53.90	1	3,454	0.03%
2022/10/11	1	56.50	2	56.10	55.70	-1	3,414	-0.03%
2022/10/07	5	60.82	4	61.78	61.50	1	3,430	0.03%
2022/10/06	1	61.40	0	0.00	63.00	1	3,342	0.03%
2022/10/04	0.5	54.00	0	0.00	54.80	0.5	2,945	0.02%
2022/10/03	0	0.00	2	53.60	54.00	-2	2,846	-0.07%
2022/09/29	0	0.00	1	62.70	56.00	-1	2,759	-0.04%
2022/09/28	6	62.10	2	62.10	62.10	4	2,629	0.15%
2022/09/26	1	67.70	1	69.30	67.40	0	2,682	0.00%
2022/09/23	1	72.60	0	0.00	71.00	1	2,763	0.04%
2022/09/22	1	72.30	0	0.00	72.30	1	2,827	0.04%
2022/09/20	0	0.00	1	74.50	74.50	-1	2,890	-0.03%
2022/09/16	1	73.70	0	0.00	73.70	1	2,972	0.03%
2022/09/15	0	74.10	1	74.80	73.70	-1	3,056	-0.03%
2022/09/14	1	74.30	0.1	74.50	74.30	0.9	3,181	0.03%
2022/09/13	0	0.00	1	74.60	75.00	-1	3,198	-0.03%
2022/09/12	1	73.10	0	0.00	73.10	1	3,212	0.03%
2022/09/08	3	69.63	0	0.00	71.80	3	3,289	0.09%
2022/09/06	4	70.45	0	0.00	69.50	4	3,537	0.11%
2022/08/26	2	76.00	0	0.00	75.50	2	3,813	0.05%
2022/08/25	0	0.00	1	73.50	74.90	-1	3,848	-0.03%
2022/08/24	2	72.90	1	72.80	72.90	1	3,982	0.03%
2022/08/23	0	0.00	2	73.65	73.60	-2	4,106	-0.05%
2022/08/19	1	78.40	0	0.00	77.60	1	4,308	0.02%
2022/08/15	0	0.00	5	78.10	78.00	-5	4,606	-0.11%
2022/08/11	0	0.00	1	78.20	78.20	-1	4,797	-0.02%
2022/08/10	2	75.10	0	0.00	75.00	2	4,909	0.04%
2022/08/09	1	75.50	0	0.00	75.10	1	4,966	0.02%
2022/08/08	1	74.40	1	74.70	74.70	0	5,030	0.00%
2022/08/05	2	75.05	2	74.90	75.20	0	5,100	0.00%
2022/08/04	0	0.00	1	71.20	72.30	-1	5,225	-0.02%
2022/08/02	0	0.00	20	71.72	72.30	-20	5,480	-0.36%
2022/07/27	20	74.80	0	0.00	74.80	20	5,569	0.36%
2022/07/26	0	0.00	1	73.70	73.50	-1	5,613	-0.02%
2022/07/22	0	0.00	2	76.80	76.70	-2	5,673	-0.04%
2022/07/21	0	0.00	3	75.33	76.60	-3	5,729	-0.05%
2022/07/20	6	74.68	0	0.00	73.70	6	5,735	0.10%
2022/07/18	0	73.05	0	0.00	73.70	0	5,829	0.00%
2022/07/15	0	0.00	1	72.50	73.80	-1	5,813	-0.02%
2022/07/14	0	0.00	3	67.20	72.10	-3	5,742	-0.05%
2022/07/13	0	0.00	1	67.20	67.20	-1	5,714	-0.02%
2022/07/12	3	64.50	0	0.00	63.60	3	5,791	0.05%
2022/07/08	1	68.30	1	68.90	67.80	0	5,906	0.00%
2022/07/06	0	0.00	5	65.06	64.20	-5	5,826	-0.09%
2022/07/05	1	66.60	0	0.00	66.60	1	5,881	0.02%
2022/07/04	1	66.90	0	0.00	65.90	1	5,860	0.02%
2022/07/01	0	0.00	1	71.50	67.00	-1	5,846	-0.02%
2022/06/30	1	73.00	3	72.23	72.90	-2	5,781	-0.03%
2022/06/29	5	75.52	4	75.88	75.70	1	5,942	0.02%
2022/06/28	1	77.90	0	0.00	79.20	1	6,026	0.02%
2022/06/27	2.1	80.88	2	80.50	80.80	0.1	6,196	0.00%
2022/06/24	3	76.73	2	77.30	76.40	1	6,162	0.02%
2022/06/23	1	77.10	0.4	77.30	77.00	0.6	6,159	0.01%
2022/06/22	15.1	81.97	24	81.40	79.80	-8.9	6,105	-0.15%
2022/06/21	0.1	88.50	2	89.50	88.60	-1.9	5,993	-0.03%
2022/06/20	4	88.80	6	89.33	87.10	-2	5,970	-0.03%
2022/06/17	0	0.00	2	90.50	91.00	-2	5,916	-0.03%
2022/06/16	2	91.45	2.2	90.96	90.40	-0.2	5,823	0.00%
2022/06/15	0.2	95.00	13.2	94.94	94.60	-13	5,699	-0.23%
2022/06/14	2	92.65	6	92.18	93.10	-4	5,619	-0.07%
2022/06/13	17	94.87	13	94.34	93.40	4	5,567	0.07%
2022/06/10	0	0.00	1	92.20	93.90	-1	5,505	-0.02%
2022/06/09	2.2	92.55	1	92.10	93.00	1.2	5,493	0.02%
2022/06/07	0	0.00	1	91.40	91.50	-1	5,531	-0.02%
2022/06/06	0	0.00	0.2	92.02	91.90	-0.2	5,594	0.00%
2022/06/02	0	0.00	2	94.00	92.20	-2	5,741	-0.03%
2022/06/01	10	94.05	8	93.53	93.20	2	5,905	0.03%
2022/05/31	2	92.20	13	93.30	93.90	-11	5,802	-0.19%
2022/05/30	4.1	92.64	2.6	93.13	91.10	1.5	5,707	0.03%
2022/05/27	5	88.56	8	88.59	88.50	-3	5,556	-0.05%
2022/05/26	3.1	87.09	8	87.73	87.30	-4.9	5,496	-0.09%
2022/05/25	7	85.24	5	85.60	86.30	2	5,420	0.04%
2022/05/24	0	0.00	4	84.68	83.80	-4	5,415	-0.07%
2022/05/23	0	0.00	1	83.60	83.60	-1	5,388	-0.02%
2022/05/20	0	0.00	3	86.00	84.20	-3	5,474	-0.05%
2022/05/19	2.1	82.10	4.4	83.15	85.50	-2.3	5,432	-0.04%
2022/05/18	0.5	83.30	1	83.70	83.50	-0.5	5,408	-0.01%
2022/05/16	0.1	80.00	0	0.00	79.60	0.1	5,947	0.00%
2022/05/13	1	80.10	7	81.03	81.00	-6	5,981	-0.10%
2022/05/12	8	79.01	3.1	80.15	78.70	4.9	6,012	0.08%
2022/05/11	1.2	80.25	3	80.07	80.30	-1.8	6,076	-0.03%
2022/05/10	9.1	72.27	9	72.91	77.80	0.1	6,048	0.00%
2022/05/09	0	0.00	2	76.50	74.20	-2	6,119	-0.03%
2022/05/05	4	77.65	6	78.05	77.40	-2	6,239	-0.03%
2022/05/04	0	0.00	1	76.60	76.40	-1	6,346	-0.02%
2022/05/03	5	75.56	4	75.65	75.70	1	6,439	0.02%
2022/04/29	1	74.00	12	74.46	74.00	-11	6,532	-0.17%
2022/04/28	0	0.00	23	72.80	73.60	-23	6,651	-0.35%
2022/04/27	0	0.00	9	71.20	73.00	-9	6,763	-0.13%
2022/04/26	3.1	74.49	1	74.80	74.70	2.1	7,265	0.03%
2022/04/25	5	75.66	22	75.39	74.50	-17	7,506	-0.23%
2022/04/22	11.2	80.43	6	79.63	79.20	5.2	7,569	0.07%
2022/04/21	4	81.35	2	81.90	82.10	2	7,655	0.03%
2022/04/20	5	81.32	0	0.00	81.60	5	7,659	0.07%
2022/04/19	1	81.50	0	0.00	81.20	1	7,711	0.01%
2022/04/18	15	82.70	7	83.21	81.80	8	7,757	0.10%
2022/04/15	7	85.23	3	85.47	85.10	4	7,752	0.05%
2022/04/13	1	92.30	1	91.70	91.70	0	7,858	0.00%
2022/04/12	0	0.00	3	90.57	90.70	-3	7,958	-0.04%
2022/04/11	2	93.40	0	0.00	91.50	2	8,225	0.02%
2022/04/08	3.4	95.69	1	95.80	96.00	2.4	8,444	0.03%
2022/04/07	2	93.85	0.2	94.00	94.00	1.8	9,352	0.02%
2022/04/06	1	96.40	0	0.00	96.50	1	9,393	0.01%
2022/04/01	14	97.61	16.3	98.24	97.00	-2.3	9,483	-0.02%
2022/03/31	5.3	97.75	3	97.30	96.90	2.3	9,499	0.02%
2022/03/30	1.2	96.93	6	95.93	96.70	-4.8	9,423	-0.05%
2022/03/29	1	93.10	2	93.50	93.50	-1	9,371	-0.01%
2022/03/25	2	91.95	0	0.00	91.30	2	9,535	0.02%
2022/03/24	3	93.07	4.1	92.96	92.70	-1.1	9,568	-0.01%
2022/03/23	0	0.00	2	94.90	94.00	-2	9,633	-0.02%
2022/03/22	1	94.00	3	93.97	93.90	-2	9,818	-0.02%
2022/03/21	0.9	94.90	1	94.60	94.00	-0.1	9,945	0.00%
2022/03/17	5	92.14	3	92.57	93.20	2	10,610	0.02%
2022/03/16	1	91.00	2	89.95	90.10	-1	10,825	-0.01%
2022/03/15	1	90.70	0	0.00	90.20	1	11,126	0.01%
2022/03/14	0	0.00	2	92.20	92.10	-2	11,667	-0.02%
2022/03/11	1	90.90	0	0.00	91.40	1	12,871	0.01%
2022/03/10	6	91.50	6	91.43	91.90	0	13,691	0.00%
2022/03/09	2	87.05	0	0.00	88.10	2	14,495	0.01%
2022/03/08	3	85.13	5.2	87.98	84.50	-2.2	14,585	-0.02%
2022/03/07	8.2	91.69	3	91.00	89.90	5.2	14,547	0.04%
2022/03/04	6.4	98.56	3	98.63	98.30	3.4	14,706	0.02%
2022/03/03	1	100.00	2	100.00	99.90	-1	14,954	-0.01%
2022/03/02	0	0.00	11	99.36	99.40	-11	15,200	-0.07%
2022/03/01	1	99.60	2	99.95	99.50	-1	15,538	-0.01%
2022/02/25	4.2	98.12	2	98.95	98.00	2.2	15,753	0.01%
2022/02/24	7.1	98.19	0	0.00	97.00	7.1	16,040	0.04%
2022/02/23	1	100.00	2	100.25	100.50	-1	16,465	-0.01%
2022/02/22	5.3	99.31	4	98.98	99.10	1.3	17,701	0.01%
2022/02/21	1	102.00	5	102.30	101.50	-4	17,998	-0.02%
2022/02/18	4	102.75	9	102.56	103.00	-5	18,520	-0.03%
2022/02/17	13	104.65	13	105.96	103.00	0	19,553	0.00%
2022/02/16	15.2	104.85	16.2	105.25	104.50	-1	20,167	0.00%
2022/02/15	2	101.00	1	101.00	99.90	1	20,186	0.00%
2022/02/14	2.2	99.98	0	0.00	99.40	2.2	20,282	0.01%
2022/02/11	6.1	103.82	4	103.38	103.50	2.1	20,401	0.01%
2022/02/10	8	102.69	8	103.81	104.00	0	20,671	0.00%
2022/02/09	3	102.50	2	103.00	101.50	1	20,938	0.00%
2022/02/08	2	99.70	2.1	101.01	101.50	-0.1	21,134	0.00%
2022/02/07	3.1	98.83	1	98.80	100.50	2.1	21,540	0.01%
2022/01/26	1.4	98.00	0	0.00	96.50	1.4	21,844	0.01%
2022/01/25	3.2	99.82	3	100.53	97.70	0.2	22,373	0.00%
2022/01/24	0.1	100.50	13	98.63	101.00	-12.9	22,427	-0.06%
2022/01/21	1	101.00	1	101.00	99.80	0	22,293	0.00%
2022/01/20	2	103.25	12	104.29	105.50	-10	22,233	-0.04%
2022/01/19	35.4	105.51	26.5	104.57	102.50	8.9	22,146	0.04%
2022/01/18	18	103.67	20.2	104.32	104.50	-2.2	21,613	-0.01%
2022/01/17	27.2	99.64	27	99.57	101.00	0.2	21,397	0.00%
2022/01/14	0.2	96.50	1	97.00	97.50	-0.9	21,306	0.00%
2022/01/13	1	97.20	2	96.40	97.30	-1	21,239	0.00%
2022/01/12	6	97.57	18	97.81	97.20	-12	21,277	-0.06%
2022/01/11	7.1	98.04	4	97.10	96.70	3.1	21,336	0.01%
2022/01/10	10	100.28	3	99.90	99.70	7	21,267	0.03%
2022/01/07	5.2	99.03	0	0.00	98.40	5.2	21,296	0.02%
2022/01/06	3	100.17	10	100.10	100.00	-7	21,192	-0.03%
2022/01/05	19.1	102.39	12	104.33	102.00	7.1	21,131	0.03%
2022/01/04	9.3	106.49	6.2	104.76	103.00	3.1	21,050	0.01%
2022/01/03	23	109.17	33	107.67	108.00	-10	20,803	-0.05%
2021/12/30	44	108.70	56.2	110.19	108.00	-12.2	20,563	-0.06%
2021/12/29	5	103.00	5	104.00	104.00	0	19,656	0.00%
2021/12/28	6.1	103.66	4	103.00	104.00	2.1	19,649	0.01%
2021/12/27	1.2	104.00	6	103.83	103.50	-4.8	19,596	-0.02%
2021/12/24	4	100.03	2	100.75	99.00	2	19,414	0.01%
2021/12/23	6	100.83	3	102.00	100.00	3	19,384	0.02%
2021/12/22	4	100.10	8.5	100.78	99.90	-4.5	19,302	-0.02%
2021/12/21	3	96.37	4	97.65	98.60	-1	19,228	-0.01%
2021/12/20	3.5	97.07	4	97.03	97.00	-0.5	19,192	0.00%
2021/12/17	10	97.18	0	0.00	96.50	10	19,229	0.05%
2021/12/16	9	99.11	8	100.19	99.30	1	19,187	0.01%
2021/12/15	3.1	97.01	0	0.00	97.70	3.1	19,043	0.02%
2021/12/14	12	97.08	19	97.88	96.00	-7	19,087	-0.04%
2021/12/13	29	102.71	17	105.41	99.90	12	18,891	0.06%
2021/12/10	2	105.50	2	105.75	107.00	0	18,615	0.00%
2021/12/09	21	109.79	1.2	108.42	107.50	19.8	18,489	0.11%
2021/12/08	8	110.88	19	110.95	112.00	-11	18,344	-0.06%
2021/12/07	44.5	112.53	39.1	110.04	107.00	5.4	17,874	0.03%
2021/12/06	30	109.63	24	109.85	109.50	6	16,748	0.04%
2021/12/03	23.1	105.52	38.1	107.69	109.50	-15	16,041	-0.09%
2021/12/02	5	101.10	2	100.25	99.60	3	15,372	0.02%
2021/12/01	4	99.60	5	100.80	102.50	-1	15,381	-0.01%
2021/11/30	15	100.74	8	100.31	101.00	7	15,444	0.05%
2021/11/29	13	95.35	16	95.73	97.50	-3	15,212	-0.02%
2021/11/26	14	99.20	15.1	99.13	98.10	-1.1	15,055	-0.01%
2021/11/25	24	101.40	16	103.29	97.60	8	14,969	0.05%
2021/11/24	4	100.75	3	101.67	100.50	1	14,943	0.01%
2021/11/23	11	105.14	15	104.23	103.00	-4	15,431	-0.03%
2021/11/22	43	108.62	39	106.14	106.00	4	15,499	0.03%
2021/11/19	36	107.68	42.1	108.76	110.50	-6.1	15,450	-0.04%
2021/11/18	7	102.71	9	103.33	102.50	-2	14,492	-0.01%
2021/11/17	30	106.08	26.1	105.25	104.50	3.9	14,358	0.03%
2021/11/16	79.2	105.42	72	104.97	105.50	7.2	13,936	0.05%
2021/11/15	24	99.24	38.1	100.84	104.00	-14.1	12,958	-0.11%
2021/11/12	8.1	93.00	29	93.03	94.90	-20.9	12,162	-0.17%
2021/11/11	7	89.81	10	90.78	89.20	-3	11,948	-0.03%
2021/11/10	10	93.52	9	93.50	92.80	1	11,963	0.01%
2021/11/09	43	95.21	10.3	94.94	92.50	32.7	11,975	0.27%
2021/11/08	9	93.92	14.1	94.20	93.70	-5.1	11,748	-0.04%
2021/11/05	17	92.06	15.4	92.07	92.10	1.6	11,516	0.01%
2021/11/04	7	92.04	23	90.87	90.30	-16	11,317	-0.14%
2021/11/03	7.1	88.80	17	89.05	90.00	-10	11,054	-0.09%
2021/11/02	19	86.73	39.1	87.29	87.60	-20.1	10,812	-0.19%
2021/11/01	13.1	82.46	9	82.19	83.00	4.1	10,543	0.04%
2021/10/29	12	79.73	1	80.90	79.80	11	10,530	0.10%
2021/10/28	9	80.70	0	0.00	80.00	9	10,696	0.08%
2021/10/27	1	79.30	4	81.39	82.20	-3	10,770	-0.03%
2021/10/26	2	79.50	2	79.40	78.80	0	11,093	0.00%
2021/10/25	3	80.67	2	80.60	80.60	1	11,508	0.01%
2021/10/22	2	79.60	1	80.80	79.50	1	12,129	0.01%
2021/10/21	3	81.23	13	80.10	79.50	-10	12,754	-0.08%
2021/10/20	8	80.56	9	80.17	80.80	-1	13,014	-0.01%
2021/10/19	18.1	80.72	13	80.40	80.80	5.1	13,832	0.04%
2021/10/18	1	77.40	2	77.80	77.00	-1	14,492	-0.01%
2021/10/15	7	77.23	7	77.34	76.90	0	15,522	0.00%
2021/10/14	10	74.60	0	0.00	74.50	10	15,779	0.06%
2021/10/13	2	74.80	0	0.00	73.10	2	16,007	0.01%
2021/10/12	1	76.60	0	0.00	76.70	1	16,274	0.01%
2021/10/08	3	77.00	1	77.30	76.90	2	16,672	0.01%
2021/10/07	1	77.20	6	77.02	78.00	-5	16,797	-0.03%
2021/10/06	14	74.18	2	73.65	72.70	12	17,065	0.07%
2021/10/05	12	73.99	3	71.00	75.50	9	17,617	0.05%
2021/10/04	1.1	74.10	1	75.00	71.60	0.1	17,805	0.00%
2021/10/01	3.1	74.50	0	0.00	74.50	3.1	18,286	0.02%
2021/09/29	8	77.40	0	0.00	76.70	8	19,801	0.04%
2021/09/28	3	79.97	1	79.50	80.20	2	20,290	0.01%
2021/09/24	3	82.83	5	82.54	81.80	-2	20,558	-0.01%
2021/09/23	1	81.10	2	80.95	80.20	-1	20,544	0.00%
2021/09/22	1	79.90	0	0.00	79.90	1	20,602	0.00%
2021/09/17	6	81.65	5	82.08	82.30	1	20,639	0.00%
2021/09/16	1	80.60	3	81.07	80.90	-2	20,565	-0.01%
2021/09/15	4.2	79.37	0	0.00	79.20	4.2	20,608	0.02%
2021/09/14	15	82.20	5	82.76	82.50	10	20,567	0.05%
2021/09/13	9	85.14	5	84.94	81.90	4	20,575	0.02%
2021/09/10	4	85.55	6	85.12	85.90	-2	20,722	-0.01%
2021/09/09	9	83.54	19	83.77	83.70	-10	20,910	-0.05%
2021/09/08	11	84.38	9	84.38	83.20	2	21,005	0.01%
2021/09/07	8	85.85	8	83.65	84.00	0	21,215	0.00%
2021/09/06	13	90.07	14	90.63	89.10	-1	21,506	0.00%
2021/09/03	17	90.10	25	90.39	89.90	-8	21,553	-0.04%
2021/09/02	5	90.00	3	89.13	88.20	2	21,610	0.01%
2021/09/01	6	89.57	6	89.88	89.30	0	21,881	0.00%
2021/08/31	19	88.48	6.1	88.71	89.00	13	22,369	0.06%
2021/08/30	23	91.03	24.1	90.75	90.70	-1.1	22,517	0.00%
2021/08/27	52.3	92.04	68	91.20	88.10	-15.7	22,294	-0.07%
2021/08/26	7	89.29	19	89.27	89.00	-12	21,885	-0.05%
2021/08/25	14	87.60	17	87.46	87.10	-3	21,725	-0.01%
2021/08/24	6	83.73	3.3	83.71	83.50	2.7	21,832	0.01%
2021/08/23	4	82.00	6	80.87	82.10	-2	21,737	-0.01%
2021/08/20	5	74.34	6	74.60	74.70	-1	21,865	0.00%
2021/08/19	2	74.85	2	74.70	73.00	0	22,106	0.00%
2021/08/18	8.1	73.50	7	72.43	76.20	1.1	22,884	0.00%
2021/08/17	2.2	74.40	2	73.35	70.70	0.2	23,082	0.00%
2021/08/16	3.3	75.58	5.1	75.12	75.10	-1.8	23,154	-0.01%
2021/08/13	1	76.02	8	78.20	75.30	-7	23,147	-0.03%
2021/08/12	7.1	80.12	10.1	81.42	80.50	-3	23,085	-0.01%
2021/08/11	6.2	83.24	1.1	81.87	81.50	5.1	23,097	0.02%
2021/08/10	7	86.71	4	86.70	86.60	3	23,045	0.01%
2021/08/09	3.5	88.30	4	87.75	86.00	-0.5	23,132	0.00%
2021/08/06	17.3	91.40	1	90.90	90.50	16.3	23,119	0.07%
2021/08/05	15.2	91.33	49	90.19	91.00	-33.8	23,229	-0.15%
2021/08/04	5	96.98	4.1	97.31	96.10	0.9	23,252	0.00%
2021/08/03	13	99.72	18	98.93	98.70	-5	23,316	-0.02%
2021/08/02	16	99.03	4	100.08	97.80	12	23,312	0.05%
2021/07/30	23	100.83	20	100.55	98.50	3	23,388	0.01%
2021/07/29	38	99.53	15	99.40	99.90	23	23,203	0.10%
2021/07/28	61.1	100.57	61	98.06	95.50	0.1	22,890	0.00%
2021/07/27	45	107.67	20	106.65	102.00	25	22,520	0.11%
2021/07/26	2	108.25	7	111.14	111.50	-5	22,087	-0.02%
2021/07/23	26	100.40	47.1	101.49	101.50	-21.1	21,851	-0.10%
2021/07/22	56	98.63	28.2	97.44	95.70	27.8	21,098	0.13%
2021/07/21	26.2	95.12	25.1	96.94	99.00	1.1	20,593	0.01%
2021/07/20	5	93.32	85	93.43	90.00	-80	20,185	-0.40%
2021/07/19	8	92.48	14	93.29	94.00	-6	20,007	-0.03%
2021/07/16	15	92.39	8	93.05	92.00	7	19,996	0.04%
2021/07/15	9.2	90.13	11	92.21	94.10	-1.8	19,835	-0.01%
2021/07/14	1	88.70	8	88.11	87.80	-7	19,608	-0.04%
2021/07/13	12	87.74	17.2	88.85	86.70	-5.2	19,664	-0.03%
2021/07/12	21.2	86.31	28.1	85.27	86.10	-6.9	19,747	-0.04%
2021/07/09	15	90.57	117	91.28	89.60	-102	19,452	-0.52%	大賣/鉅額交易
2021/07/08	36	95.86	30	95.27	92.70	6	19,914	0.03%
2021/07/07	138	94.37	16.1	94.58	94.30	121.9	19,877	0.61%	大買/鉅額交易
2021/07/06	167.1	91.93	151.3	95.01	95.00	15.8	19,908	0.08%	大買/大賣/
2021/07/05	41	89.60	33.1	89.80	89.40	7.9	19,773	0.04%
2021/07/02	4	84.85	11	86.45	87.00	-7	19,626	-0.04%
2021/07/01	0	0.00	4	84.30	84.20	-4	19,762	-0.02%
2021/06/30	2	84.55	5	84.00	83.60	-3	20,198	-0.01%
2021/06/29	4	84.28	6	83.53	83.00	-2	20,449	-0.01%
2021/06/28	7	84.34	0	0.00	84.80	7	20,762	0.03%
2021/06/25	1	84.00	2	83.20	83.20	-1	21,330	0.00%
2021/06/24	1	83.81	2.2	83.91	83.80	-1.1	21,982	-0.01%
2021/06/23	1	84.50	4	84.13	84.30	-3	22,091	-0.01%
2021/06/22	2	83.80	1	84.00	82.10	1	22,386	0.00%
2021/06/21	18.1	84.67	4.1	82.78	82.40	14	22,706	0.06%
2021/06/18	12.1	89.19	42	88.41	87.50	-29.9	23,376	-0.13%
2021/06/17	3	88.40	28	88.30	89.60	-25	23,783	-0.11%
2021/06/16	41	88.02	17.7	87.54	87.50	23.3	24,229	0.10%
2021/06/15	19.7	87.25	27.2	88.29	90.00	-7.5	25,069	-0.03%
2021/06/11	17.1	85.97	8	85.73	84.50	9.1	24,995	0.04%
2021/06/09	18	85.44	16	86.13	85.70	2	26,625	0.01%
2021/06/08	8	87.48	7	86.03	84.20	1	27,884	0.00%
2021/06/07	1.1	81.44	4	85.30	87.20	-2.9	27,538	-0.01%
2021/06/04	7.2	83.38	5	82.78	83.00	2.2	27,240	0.01%
2021/06/03	2	85.15	9	84.76	84.20	-7	27,256	-0.03%
2021/06/02	18.7	82.44	8.1	83.71	81.80	10.6	27,047	0.04%
2021/06/01	28.6	86.18	20	86.52	84.40	8.6	26,955	0.03%
2021/05/31	18.1	84.81	5	85.08	84.50	13.1	26,494	0.05%
2021/05/28	17	86.21	6	85.78	85.00	11	26,478	0.04%
2021/05/27	1	82.13	5	83.12	85.20	-4	26,321	-0.02%
2021/05/26	27	83.72	22	82.54	81.70	5	26,119	0.02%
2021/05/25	11	80.10	22.3	82.06	83.10	-11.3	25,501	-0.04%
2021/05/24	2	72.10	5	72.84	75.60	-3	25,543	-0.01%
2021/05/21	12	72.11	2	73.05	71.60	10	26,221	0.04%
2021/05/20	7	73.33	7	73.09	71.00	0	26,151	0.00%
2021/05/19	1.1	72.32	5	71.26	73.60	-3.9	26,804	-0.01%
2021/05/18	2	67.50	3	67.23	67.90	-1	27,074	0.00%
2021/05/17	3	64.80	2	64.70	61.80	1	27,495	0.00%
2021/05/14	1.1	67.57	1	72.50	67.40	0.1	27,541	0.00%
2021/05/13	5.1	67.83	3	70.13	69.90	2.1	27,518	0.01%
2021/05/12	8	71.16	20	69.70	69.00	-12	27,319	-0.04%
2021/05/11	9	75.60	7	74.84	73.50	2	26,957	0.01%
2021/05/10	8	76.74	0	0.00	76.10	8	26,832	0.03%
2021/05/07	22	74.69	27	76.19	78.60	-5	26,719	-0.02%
2021/05/06	7	74.41	12	73.67	72.50	-5	26,504	-0.02%
2021/05/05	10	76.70	7	75.74	75.00	3	26,402	0.01%
2021/05/04	14.1	73.52	14	72.67	74.50	0.1	26,331	0.00%
2021/05/03	7	79.76	10	78.51	77.10	-3	26,126	-0.01%
2021/04/29	6	83.80	4	84.20	83.60	2	26,020	0.01%
2021/04/28	4.1	84.53	3	85.17	85.00	1.1	25,992	0.00%
2021/04/27	15	87.13	67	87.54	85.00	-52	26,046	-0.20%
2021/04/26	92.1	88.42	38.1	89.20	87.50	53.9	25,947	0.21%
2021/04/23	15	82.97	24	83.90	86.00	-9	25,461	-0.04%
2021/04/22	12	85.45	8	84.18	81.80	4	25,531	0.02%
2021/04/21	6	83.27	6	83.22	84.70	0	25,326	0.00%
2021/04/20	18	83.66	22.2	83.26	82.70	-4.2	25,279	-0.02%
2021/04/19	18	82.68	15	81.89	81.50	3	25,174	0.01%
2021/04/16	30	87.20	31.2	85.86	84.20	-1.2	25,001	0.00%
2021/04/15	7.2	83.38	16	82.97	85.30	-8.8	24,721	-0.04%
2021/04/14	49	85.00	107	84.75	83.50	-58	24,588	-0.24%	大賣/
2021/04/13	105	88.50	57.9	88.86	86.70	47.1	24,015	0.20%	大買/
2021/04/12	30.2	87.17	22.1	86.36	84.60	8.2	23,619	0.03%
2021/04/09	93	91.44	91	91.11	90.00	2	23,075	0.01%
2021/04/08	19	84.53	20	86.12	87.50	-1	22,332	0.00%
2021/04/07	24	78.47	24	79.07	79.60	0	21,988	0.00%
2021/04/06	26.2	77.40	32	77.39	79.00	-5.8	21,735	-0.03%
2021/04/01	38	73.18	101	73.42	73.40	-63	21,552	-0.29%	大賣/
2021/03/31	48	72.09	44	72.80	71.50	4	21,285	0.02%
2021/03/30	92	73.33	29	73.00	70.60	63	20,950	0.30%
2021/03/29	25	67.42	22	68.49	69.80	3	20,382	0.01%
2021/03/26	13	63.43	13	63.72	63.50	0	19,764	0.00%
2021/03/25	32	62.02	16	62.17	62.00	16	19,704	0.08%
2021/03/24	44	64.61	42	65.46	63.80	2	19,452	0.01%
2021/03/23	51.1	64.42	81	65.02	64.60	-30	19,161	-0.16%
2021/03/22	59	60.15	48	60.48	60.70	11	18,520	0.06%
2021/03/19	47.1	56.80	36	57.95	58.90	11.1	18,836	0.06%
2021/03/18	33	58.34	34	59.04	56.80	-1	18,622	-0.01%
2021/03/17	60	55.29	71	55.11	56.00	-11	18,373	-0.06%
2021/03/16	38	55.58	22	55.39	54.10	16	18,744	0.09%
2021/03/15	32	54.90	48	54.42	55.50	-16	18,995	-0.08%
2021/03/12	36	52.47	145	52.19	54.20	-109	18,246	-0.60%	大賣/鉅額交易
2021/03/11	47	46.31	62	48.80	49.35	-15	16,749	-0.09%
2021/03/10	7	44.94	3	44.85	44.90	4	16,601	0.02%
2021/03/09	29	44.98	5	45.11	44.55	24	16,781	0.14%
2021/03/08	49	46.01	2	47.00	45.90	47	16,999	0.28%
2021/03/05	18	46.99	21	46.28	46.00	-3	17,182	-0.02%
2021/03/04	4	47.46	3	47.47	46.20	1	17,292	0.01%
2021/03/03	24	46.01	7	47.84	47.40	17	17,303	0.10%
2021/03/02	4	48.60	8	47.70	47.40	-4	17,319	-0.02%
2021/02/26	5	49.63	0	0.00	49.65	5	17,310	0.03%
2021/02/25	3	50.97	0	51.40	50.80	3	17,602	0.02%
2021/02/24	61	53.05	52.1	51.89	51.40	8.9	17,560	0.05%
2021/02/23	34	55.02	16.1	53.44	52.50	17.9	17,379	0.10%
2021/02/22	10	55.06	2	55.40	55.40	8	17,298	0.05%
2021/02/19	40.2	48.33	69	48.66	50.40	-28.8	17,428	-0.17%
2021/02/18	5.5	44.96	7	45.55	45.90	-1.5	17,457	-0.01%
2021/02/17	6.3	43.57	31.3	44.27	44.90	-25	17,725	-0.14%
2021/02/05	2.1	40.05	5	40.70	40.85	-2.9	17,177	-0.02%
2021/02/04	5	38.69	6	38.63	38.70	-1	16,900	-0.01%
2021/02/03	22	37.01	49	36.88	36.75	-27	16,723	-0.16%
2021/02/02	2	37.88	1	37.70	37.70	1	16,691	0.01%
2021/02/01	8	37.49	5	37.70	37.15	3	16,760	0.02%
2021/01/29	9	40.02	5	39.93	38.80	4	16,701	0.02%
2021/01/27	2	40.35	2	40.83	40.45	0	16,604	0.00%
2021/01/26	12	41.12	1	40.85	40.35	11	16,493	0.07%
2021/01/25	2	41.03	3	41.22	41.35	-1	16,416	-0.01%
2021/01/22	1	41.85	6	41.50	41.75	-5	16,309	-0.03%
2021/01/21	3	41.20	4	40.98	40.35	-1	16,171	-0.01%
2021/01/20	17	41.14	4	40.76	40.10	13	16,100	0.08%
2021/01/19	3	41.98	11	42.05	42.30	-8	15,900	-0.05%
2021/01/18	8	39.00	1	41.85	41.80	7	15,698	0.04%
2021/01/15	9	40.64	33	42.17	40.35	-24	15,533	-0.15%
2021/01/14	3	41.72	2	41.68	41.75	1	15,256	0.01%
2021/01/13	2	41.73	7	41.65	41.85	-5	15,255	-0.03%
2021/01/12	15	41.29	4	40.69	40.50	11	15,159	0.07%
2021/01/11	1	41.55	104	41.70	41.70	-103	15,114	-0.68%	大賣/鉅額交易
2021/01/08	12	41.94	11	41.60	41.55	1	15,051	0.01%
2021/01/07	11	41.82	26	41.75	42.15	-15	14,924	-0.10%
2021/01/06	15	40.91	10	40.86	40.55	5	14,789	0.03%
2021/01/05	5	41.19	4	40.65	41.55	1	14,699	0.01%
2021/01/04	2	40.30	3	40.08	40.00	-1	14,590	-0.01%
2020/12/31	23	40.62	5	40.56	40.35	18	14,537	0.12%
2020/12/30	3	41.72	28	41.40	41.35	-25	14,426	-0.17%
2020/12/29	5	41.43	3	41.50	41.50	2	14,368	0.01%
2020/12/28	62	41.19	40	42.59	42.70	22	14,232	0.15%
2020/12/25	6	40.22	6	40.57	40.35	0	13,906	0.00%
2020/12/24	8	40.14	6	40.68	40.10	2	13,907	0.01%
2020/12/23	1	40.25	4	40.00	40.05	-3	13,870	-0.02%
2020/12/22	6	39.80	20	40.62	39.50	-14	13,834	-0.10%
2020/12/21	25	40.88	10	40.10	40.80	15	13,747	0.11%
2020/12/18	2	40.98	18	40.39	40.65	-16	13,593	-0.12%
2020/12/17	8	40.77	6	40.78	41.00	2	13,450	0.01%
2020/12/16	9	41.01	6	41.73	41.25	3	13,282	0.02%
2020/12/15	253	43.79	142	41.43	40.65	111	12,938	0.86%	大買/大賣/鉅額交易
2020/12/14	9	42.99	21	42.62	44.00	-12	11,929	-0.10%
2020/12/11	44	45.28	20	45.78	43.20	24	11,507	0.21%
2020/12/10	15	45.30	20	44.58	45.00	-5	10,591	-0.05%
2020/12/09	59	43.41	88	43.51	43.65	-29	9,790	-0.30%
2020/12/08	25	39.02	25	38.85	41.30	0	8,874	0.00%
2020/12/07	3	37.22	3	37.65	37.55	0	8,271	0.00%
2020/12/04	4	36.98	14	36.99	37.00	-10	8,265	-0.12%
2020/12/03	33	37.37	28	37.08	37.20	5	8,469	0.06%
2020/12/02	18	37.11	21	36.80	37.35	-3	8,338	-0.04%
2020/12/01	18	35.39	22	35.85	35.65	-4	8,042	-0.05%
2020/11/30	25	36.92	9	37.01	36.90	16	7,799	0.21%
2020/11/27	16	35.98	15.1	35.92	36.00	0.9	7,571	0.01%
2020/11/26	27	36.08	8	36.30	35.70	19	7,482	0.25%
2020/11/25	32	35.52	30	35.59	35.40	2	7,353	0.03%
2020/11/24	80	35.33	13	35.36	35.70	67	7,354	0.91%
2020/11/23	24	34.85	11	34.76	34.40	13	6,980	0.19%
2020/11/20	9	34.19	16.3	34.38	34.00	-7.3	6,877	-0.11%
2020/11/19	56.3	34.34	29	34.72	34.80	27.3	6,589	0.41%
2020/11/18	18	33.35	18	33.43	33.65	0	5,773	0.00%
2020/11/17	49	33.24	21.4	33.38	33.20	27.6	5,525	0.50%
2020/11/16	34	32.45	17	31.74	32.70	17	4,780	0.36%
2020/11/13	6	29.75	3	29.80	29.75	3	4,051	0.07%
2020/11/11	8	29.67	0	0.00	29.60	8	4,117	0.19%
2020/11/09	1	29.90	1	29.85	29.80	0	4,132	0.00%
2020/11/06	2	29.10	3	29.07	28.60	-1	4,047	-0.02%
2020/11/02	3	27.33	0	0.00	27.60	3	5,021	0.06%
2020/10/30	0	0.00	1	28.15	27.85	-1	5,032	-0.02%
2020/10/28	2	28.90	0	0.00	28.75	2	5,114	0.04%
2020/10/26	0	0.00	1	29.50	29.45	-1	5,192	-0.02%
2020/10/21	3	30.22	3	29.97	29.70	0	5,507	0.00%
2020/10/20	2	29.70	2	29.55	29.70	0	5,563	0.00%
2020/10/19	3	29.83	0	0.00	29.30	3	5,838	0.05%
2020/10/16	4	29.33	0	0.00	28.95	4	5,866	0.07%
2020/10/14	1	29.35	0	0.00	29.60	1	5,886	0.02%
2020/10/12	0	0.00	1	29.15	28.85	-1	5,895	-0.02%
2020/10/08	2	28.83	1	29.10	28.80	1	6,056	0.02%
2020/10/07	1	28.35	0	0.00	28.45	1	6,395	0.02%
2020/09/28	0	0.00	1	27.00	28.25	-1	6,596	-0.02%
2020/09/25	0	0.00	1	26.35	26.55	-1	6,610	-0.02%
2020/09/24	0	0.00	1	27.45	27.35	-1	6,600	-0.02%
2020/09/22	1	28.40	0	0.00	28.35	1	6,670	0.01%
2020/09/15	2	29.75	2	29.40	29.45	0	6,722	0.00%
2020/09/14	2	29.23	2	29.10	29.25	0	6,721	0.00%
2020/09/10	0	0.00	1	29.80	29.55	-1	6,689	-0.01%
2020/09/09	1	30.15	0	0.00	30.00	1	6,652	0.02%
2020/09/08	1	31.10	0	0.00	31.20	1	6,496	0.02%
2020/09/07	3	30.48	0	0.00	30.10	3	6,196	0.05%
2020/09/03	0	0.00	6	30.20	30.15	-6	6,115	-0.10%
2020/09/02	2	30.05	4	30.06	30.15	-2	6,157	-0.03%
2020/08/31	3	30.13	100	29.92	30.10	-97	6,174	-1.57%
2020/08/28	1	30.75	6	30.31	30.45	-5	6,106	-0.08%
2020/08/27	33	29.76	4	29.80	29.45	29	5,870	0.49%
2020/08/26	0	0.00	4	29.58	29.20	-4	5,770	-0.07%
2020/08/24	21	27.50	2	27.80	27.55	19	5,646	0.34%
2020/08/21	50	27.62	0	0.00	27.60	50	5,656	0.88%
2020/08/20	3	27.17	4	26.37	27.25	-1	5,662	-0.02%
2020/08/19	1	28.90	0	0.00	28.80	1	5,570	0.02%
2020/08/14	1	29.60	0	0.00	29.60	1	5,567	0.02%
2020/08/13	1	29.50	0	0.00	29.10	1	5,586	0.02%
2020/08/12	1	29.00	0	0.00	29.25	1	5,681	0.02%
2020/08/11	0	0.00	39	29.60	29.55	-39	5,693	-0.69%
2020/08/10	0	0.00	1	31.75	31.50	-1	5,841	-0.02%
2020/08/07	1	30.80	12	31.19	31.40	-11	6,055	-0.18%
2020/08/06	57.2	31.26	9	31.26	31.40	48.2	5,958	0.81%
2020/08/05	0	0.00	3	28.85	28.95	-3	5,494	-0.05%
2020/08/04	0	0.00	4	28.80	28.75	-4	5,615	-0.07%
2020/08/03	4	29.50	0	0.00	29.15	4	5,722	0.07%
2020/07/27	2	29.20	0	0.00	29.00	2	6,352	0.03%
2020/07/24	10	29.28	24	28.88	28.55	-14	6,337	-0.22%
2020/07/23	20	29.96	7	29.85	29.80	13	6,322	0.21%
2020/07/22	9	28.76	2	28.63	29.50	7	6,146	0.11%
2020/07/21	0	0.00	3	27.98	27.90	-3	6,177	-0.05%
2020/07/20	5	27.22	0	0.00	27.20	5	6,174	0.08%
2020/07/16	3	28.05	31	28.25	28.10	-28	6,196	-0.45%
2020/07/15	2	29.83	2	29.78	28.60	0	6,194	0.00%
2020/07/14	32	30.27	12	29.93	29.70	20	6,214	0.32%
2020/07/13	0	0.00	1	28.15	28.50	-1	5,898	-0.02%
2020/07/10	1	27.40	0	0.00	27.40	1	5,907	0.02%
2020/07/09	1	28.45	7	28.70	28.35	-6	5,919	-0.10%
2020/07/07	5	28.64	0	0.00	28.25	5	5,915	0.08%
2020/07/06	2	28.60	0	0.00	28.70	2	5,917	0.03%
2020/07/02	0	0.00	1	28.10	28.45	-1	5,993	-0.02%
2020/06/24	1	27.20	0	0.00	27.20	1	5,964	0.02%
2020/06/23	1	26.95	2	27.50	27.05	-1	6,093	-0.02%
2020/06/22	1	27.65	1	27.75	27.30	0	6,213	0.00%
2020/06/19	1	27.20	0	0.00	27.20	1	6,304	0.02%
2020/06/18	0	0.00	2	27.05	27.10	-2	6,318	-0.03%
2020/06/17	1	26.60	2	26.60	26.60	-1	6,330	-0.02%
2020/06/12	4	24.95	4	25.38	26.10	0	6,632	0.00%
2020/06/11	2	26.98	0	0.00	26.20	2	6,691	0.03%
2020/06/10	1	27.15	0	0.00	27.10	1	6,761	0.01%
2020/06/08	0	0.00	1	27.55	27.30	-1	6,978	-0.01%
2020/06/05	0	0.00	1	27.05	27.15	-1	7,415	-0.01%
2020/06/04	1	26.60	0	0.00	26.55	1	7,695	0.01%
2020/06/01	0	0.00	2	26.50	26.45	-2	7,741	-0.03%
2020/05/29	1	25.55	0	0.00	26.00	1	7,753	0.01%
2020/05/28	2	26.00	7	26.20	25.80	-5	7,786	-0.06%
2020/05/27	0	0.00	2	26.60	26.10	-2	7,923	-0.03%
2020/05/25	1	26.25	2	26.28	26.25	-1	7,963	-0.01%
2020/05/22	0	0.00	6	27.04	26.55	-6	7,981	-0.08%
2020/05/21	3	26.58	1	26.70	26.60	2	7,919	0.03%
2020/05/20	5	26.28	3	26.25	26.50	2	7,919	0.03%
2020/05/19	5	25.90	20	25.65	25.60	-15	7,963	-0.19%
2020/05/18	2	26.63	2	26.65	26.45	0	7,852	0.00%
2020/05/15	12	27.73	12	27.15	26.90	0	7,829	0.00%
2020/05/14	21	29.11	4	29.01	28.95	17	7,662	0.22%
2020/05/13	17	32.24	15	32.05	32.15	2	7,332	0.03%
2020/05/12	4	32.10	11	31.48	31.60	-7	7,281	-0.10%
2020/05/11	4	32.01	1	31.90	31.80	3	7,263	0.04%
2020/05/08	11	32.74	5	32.55	32.60	6	7,171	0.08%
2020/05/07	9	32.29	7	32.59	32.40	2	7,064	0.03%
2020/05/06	12	31.64	18	31.81	31.50	-6	6,920	-0.09%
2020/05/05	10	31.70	4	31.30	31.25	6	6,857	0.09%
2020/05/04	14	30.98	16	31.12	31.70	-2	6,763	-0.03%
2020/04/30	3	29.83	3	29.87	29.80	0	6,618	0.00%
2020/04/29	6	29.65	5	29.54	29.50	1	6,643	0.02%
2020/04/28	2	28.78	13	28.69	29.00	-11	6,557	-0.17%
2020/04/27	7	28.79	6	28.78	28.70	1	6,572	0.02%
2020/04/24	13	28.33	1	28.30	28.70	12	6,624	0.18%
2020/04/23	1	28.30	3	28.15	27.90	-2	6,657	-0.03%
2020/04/22	5	27.74	5	27.47	27.95	0	6,823	0.00%
2020/04/21	5	28.01	3	27.77	27.40	2	6,809	0.03%
2020/04/20	3	28.08	1	28.30	28.50	2	6,789	0.03%
2020/04/17	40	29.02	38	28.22	27.90	2	6,803	0.03%
2020/04/16	2	27.60	14	27.30	27.50	-12	6,668	-0.18%
2020/04/15	4	27.15	26	27.35	27.05	-22	6,660	-0.33%
2020/04/14	4	26.84	3	26.97	26.95	1	6,646	0.02%
2020/04/13	1	26.85	3	26.42	26.40	-2	6,642	-0.03%
2020/04/10	34	26.91	7	26.73	26.75	27	6,658	0.41%
2020/04/09	3	26.62	14	26.41	26.55	-11	6,644	-0.17%
2020/04/08	3	26.57	2	26.40	26.50	1	6,621	0.02%
2020/04/07	5	25.86	5	25.96	25.95	0	6,563	0.00%
2020/04/06	8	25.18	1	25.05	25.20	7	6,507	0.11%
2020/04/01	3	24.78	1	24.80	25.00	2	6,547	0.03%
2020/03/30	3	24.43	3	24.67	24.70	0	6,570	0.00%
2020/03/27	5	25.23	4	24.56	24.20	1	6,604	0.02%
2020/03/26	6	24.01	4	24.10	24.70	2	6,562	0.03%
2020/03/25	0	0.00	2	23.58	24.10	-2	6,490	-0.03%
2020/03/24	2	21.70	3	21.65	22.00	-1	6,531	-0.02%
2020/03/23	4	20.64	6	20.88	20.50	-2	7,082	-0.03%
2020/03/20	4	21.86	4	22.04	22.05	0	7,160	0.00%
2020/03/19	4	21.15	6	20.55	20.45	-2	7,299	-0.03%
2020/03/18	5	24.07	4	23.53	22.70	1	7,771	0.01%
2020/03/17	11	23.76	4	24.10	23.60	7	8,393	0.08%
2020/03/16	1	24.80	21	25.25	24.15	-20	8,662	-0.23%
2020/03/13	22	24.50	20	24.51	25.00	2	8,620	0.02%
2020/03/12	2	27.05	6	27.35	26.90	-4	8,477	-0.05%
2020/03/11	13	30.12	1	29.60	28.85	12	8,351	0.14%
2020/03/10	16	29.86	16	30.30	30.35	0	7,885	0.00%
2020/03/09	4	28.11	1	27.90	27.60	3	7,583	0.04%
2020/03/06	2	29.03	0	0.00	28.95	2	7,574	0.03%
2020/03/05	0	0.00	1	29.45	29.55	-1	7,673	-0.01%
2020/03/04	4	29.05	1	29.25	29.05	3	7,676	0.04%
2020/03/03	0	0.00	6	29.00	28.75	-6	7,675	-0.08%
2020/03/02	2	27.63	0	0.00	27.70	2	7,659	0.03%
2020/02/27	1	30.10	1	28.70	28.80	0	7,517	0.00%
2020/02/26	1	30.30	0	0.00	29.95	1	7,476	0.01%
2020/02/25	1	30.20	1	30.10	30.50	0	7,444	0.00%
2020/02/21	1	31.20	0	0.00	31.25	1	7,391	0.01%
2020/02/20	0	0.00	1	32.20	31.70	-1	7,391	-0.01%
2020/02/19	5	31.16	5	31.00	31.10	0	7,340	0.00%
2020/02/18	5	30.90	5	30.90	30.90	0	7,333	0.00%
2020/02/17	12	31.45	7	31.62	31.30	5	7,303	0.07%
2020/02/14	1	31.20	1	31.10	31.20	0	7,204	0.00%
2020/02/13	1	30.80	2	30.98	30.70	-1	7,170	-0.01%
2020/02/12	6	31.36	0	0.00	31.25	6	7,151	0.08%
2020/02/11	5	30.47	1	30.55	30.55	4	7,125	0.06%
2020/02/10	0	0.00	2	30.13	29.85	-2	7,162	-0.03%
2020/02/07	2	30.13	1	30.70	30.10	1	7,179	0.01%
2020/02/06	3	30.87	4	31.06	31.05	-1	7,142	-0.01%
2020/02/05	6	29.95	5	30.10	29.55	1	7,079	0.01%
2020/02/04	4	29.86	0	0.00	29.95	4	7,032	0.06%
2020/02/03	3	28.00	3	28.58	28.20	0	7,013	0.00%
2020/01/31	3	30.73	0	0.00	30.90	3	6,876	0.04%
2020/01/30	2	32.15	1	31.50	31.50	1	6,837	0.01%
2020/01/20	1	35.00	3	34.73	35.00	-2	6,771	-0.03%
2020/01/17	3	34.10	2	34.10	34.45	1	6,623	0.02%
2020/01/16	6	34.21	8	34.28	34.05	-2	6,530	-0.03%
2020/01/14	3	33.30	0	0.00	33.40	3	6,605	0.05%
2020/01/13	1	33.10	5	32.39	33.05	-4	6,571	-0.06%
2020/01/10	2	31.63	0	0.00	32.00	2	6,531	0.03%
2020/01/09	2	32.28	2	31.83	32.25	0	6,546	0.00%
2020/01/08	1	31.00	1	31.10	31.00	0	6,539	0.00%
2020/01/07	4	31.99	3	31.97	31.75	1	6,547	0.02%
2020/01/03	1	34.80	1	34.35	33.50	0	6,552	0.00%
2019/12/31	0	0.00	1	34.35	34.45	-1	6,782	-0.01%
2019/12/30	2	35.03	1	34.75	34.70	1	7,264	0.01%
2019/12/27	0	0.00	2	34.75	34.90	-2	7,435	-0.03%
2019/12/26	1	34.35	3	34.55	34.35	-2	7,412	-0.03%
2019/12/25	2	34.73	0	0.00	34.65	2	7,431	0.03%
2019/12/24	2	35.05	2	34.98	34.60	0	7,637	0.00%
2019/12/23	1	35.00	5	34.65	34.60	-4	7,641	-0.05%
2019/12/20	9	35.70	0	0.00	35.40	9	7,599	0.12%
2019/12/19	16	35.65	17	35.68	35.85	-1	7,582	-0.01%
2019/12/18	43	37.20	26	37.52	36.50	17	7,469	0.23%
2019/12/17	3	36.08	9	36.18	36.55	-6	6,928	-0.09%
2019/12/16	1	35.35	6	36.03	36.55	-5	6,979	-0.07%
2019/12/13	20	35.65	16	35.71	35.45	4	6,843	0.06%
2019/12/12	102	35.89	231	36.47	36.55	-129	6,356	-2.03%	大買/大賣/鉅額交易
2019/12/11	160	32.81	30	33.66	33.25	130	5,865	2.22%	大買/鉅額交易
2019/12/10	7	32.31	8	32.03	31.85	-1	6,126	-0.02%
2019/12/06	3	31.70	4.7	31.84	31.95	-1.7	6,140	-0.03%
2019/12/04	0	0.00	16	31.09	31.00	-16	6,258	-0.26%
2019/12/03	4	31.88	11	31.95	31.95	-7	6,360	-0.11%
2019/12/02	10	31.49	15	31.87	32.40	-5	6,477	-0.08%
2019/11/27	4	31.58	2	31.90	31.50	2	6,959	0.03%
2019/11/26	1	31.75	0	0.00	31.35	1	7,101	0.01%
2019/11/19	2	31.40	0	0.00	31.20	2	7,877	0.03%
2019/11/11	16	30.14	0	0.00	30.05	16	8,124	0.20%
2019/11/08	0	0.00	81	29.77	29.75	-81	8,166	-0.99%
2019/11/07	1	30.50	0	0.00	30.40	1	8,300	0.01%
2019/11/06	0	0.00	2	31.60	31.50	-2	8,210	-0.02%
2019/11/05	0	0.00	1	31.00	31.00	-1	8,154	-0.01%
2019/11/01	0	0.00	1	31.40	31.35	-1	8,112	-0.01%
2019/10/31	14	31.73	0	0.00	31.90	14	8,095	0.17%
2019/10/30	1	31.55	0	0.00	31.70	1	8,007	0.01%
2019/10/25	0	0.00	2	31.90	31.75	-2	8,026	-0.02%
2019/10/23	2	33.75	1	33.75	32.90	1	8,006	0.01%
2019/10/22	1	32.15	1	32.20	32.70	0	7,784	0.00%
2019/10/21	1	32.05	1	32.25	32.00	0	7,753	0.00%
2019/10/18	1	31.70	1	32.05	32.05	0	7,730	0.00%
2019/10/17	1	32.40	1	32.60	31.95	0	7,712	0.00%
2019/10/15	0	0.00	9	31.90	31.85	-9	7,579	-0.12%
2019/10/08	1	33.20	2	33.85	32.95	-1	7,442	-0.01%
2019/10/07	0	0.00	3	33.58	33.70	-3	7,316	-0.04%
2019/10/04	8	33.46	18	33.74	32.60	-10	7,042	-0.14%
2019/10/03	3	31.60	6	31.76	32.20	-3	6,547	-0.05%
2019/10/02	2	30.75	40	31.16	31.20	-38	6,358	-0.60%
2019/10/01	4	30.53	5	30.26	30.75	-1	6,298	-0.02%
2019/09/27	52	29.29	106	29.52	29.25	-54	6,219	-0.87%	大賣/
2019/09/26	1	32.20	0	0.00	31.15	1	5,974	0.02%
2019/09/25	1	32.10	4	31.63	31.55	-3	5,874	-0.05%
2019/09/24	0	0.00	4	31.28	31.35	-4	5,819	-0.07%
2019/09/23	1	31.30	0	0.00	31.45	1	5,755	0.02%
2019/09/20	1	30.90	0	0.00	31.00	1	5,699	0.02%
2019/09/19	3	30.72	0	0.00	30.80	3	5,637	0.05%
2019/09/18	0	0.00	2	31.93	31.80	-2	5,465	-0.04%
2019/09/17	3	31.80	0.1	32.15	32.20	2.9	5,354	0.05%
2019/09/16	4	31.21	3	31.77	31.50	1	5,215	0.02%
2019/09/12	7	32.98	11	34.13	31.90	-4	4,978	-0.08%
2019/09/11	0	0.00	2	31.23	31.35	-2	4,353	-0.05%
2019/09/10	0	0.00	7	30.72	30.95	-7	4,312	-0.16%
2019/09/09	5	30.94	5	30.55	30.80	0	4,222	0.00%
2019/09/06	9	31.58	1	31.60	31.25	8	4,134	0.19%
2019/09/05	7	31.39	5	31.36	31.50	2	4,030	0.05%
2019/09/04	1	30.85	0	0.00	31.00	1	3,879	0.03%
2019/09/03	4	30.71	10	31.03	30.50	-6	3,727	-0.16%
2019/09/02	4	30.45	9	30.85	31.00	-5	3,588	-0.14%
2019/08/30	7	30.59	7	30.41	29.55	0	3,321	0.00%
2019/08/29	8	29.51	1	29.80	29.80	7	3,012	0.23%
2019/08/28	17	29.27	17	29.19	29.50	0	2,818	0.00%
2019/08/27	0	0.00	10	27.43	28.50	-10	2,398	-0.42%
2019/08/22	0	0.00	8	27.00	27.20	-8	1,993	-0.40%
2019/08/20	0	0.00	2	26.93	26.85	-2	1,867	-0.11%
2019/08/15	0	0.00	4	25.73	25.65	-4	1,647	-0.24%
2019/08/14	27	26.79	21	25.95	26.15	6	1,629	0.37%
2019/08/12	2	25.65	3	25.52	26.05	-1	1,474	-0.07%
2019/08/05	2	22.80	0	0.00	22.65	2	1,377	0.15%
2019/07/31	1	25.05	2	25.45	24.35	-1	1,382	-0.07%
2019/07/25	1.1	25.34	0	0.00	26.20	1.1	1,249	0.09%
2019/07/08	1	25.15	1	24.45	24.40	0	2,152	0.00%
2019/06/20	0	0.00	1	23.45	23.50	-1	3,559	-0.03%
2019/06/19	1	23.15	0	0.00	23.20	1	3,632	0.03%
2019/06/05	46	22.51	0	0.00	22.50	46	4,443	1.04%
2019/05/30	0	0.00	43	22.10	22.20	-43	5,487	-0.78%
2019/05/28	43	21.80	0	0.00	22.20	43	5,690	0.76%
2019/05/23	2	22.55	0	0.00	22.45	2	6,132	0.03%
2019/05/21	2	23.45	0	0.00	23.50	2	6,338	0.03%
2019/05/15	2	24.45	2	24.25	24.45	0	7,065	0.00%
2019/05/10	0	0.00	1	24.65	25.00	-1	7,305	-0.01%
2019/05/09	1	24.80	0	0.00	24.85	1	7,338	0.01%
2019/05/07	0	0.00	0.2	26.45	26.45	-0.2	7,346	0.00%
2019/05/06	50	26.50	50	26.35	26.30	0	7,357	0.00%
2019/04/26	4	28.08	4	27.75	27.40	0	7,715	0.00%
2019/04/25	2	27.75	20	27.93	28.80	-18	7,619	-0.24%
2019/04/23	0	0.00	4	26.85	26.70	-4	7,329	-0.05%
2019/04/22	0	0.00	51	27.60	27.25	-51	7,297	-0.70%
2019/04/19	3	27.20	3	27.35	27.35	0	7,218	0.00%
2019/04/17	3	27.70	8	27.65	27.25	-5	7,069	-0.07%
2019/04/12	51	26.10	0	0.00	25.85	51	6,953	0.73%
2019/04/09	4	26.80	3	26.58	26.35	1	6,855	0.01%
2019/04/03	15	27.84	0	0.00	27.65	15	6,746	0.22%
2019/04/01	0	0.00	11	27.60	27.10	-11	6,574	-0.17%
2019/03/29	1	26.95	2	27.00	27.00	-1	6,462	-0.02%
2019/03/28	36	27.55	23.3	27.68	26.65	12.8	6,386	0.20%
2019/03/27	5	26.53	28	26.48	26.65	-23	5,921	-0.39%
2019/03/26	10	25.40	0	0.00	25.70	10	5,734	0.17%
2019/03/25	11	24.57	10	25.55	24.90	1	5,699	0.02%
2019/03/22	10	26.25	0	0.00	25.95	10	5,631	0.18%
2019/03/21	0	0.00	1	25.70	25.75	-1	5,560	-0.02%
2019/03/20	1	26.45	0	0.00	26.15	1	5,503	0.02%
2019/03/19	2	26.20	1	26.90	25.85	1	5,469	0.02%
2019/03/18	0	0.00	3	25.90	25.85	-3	5,318	-0.06%
2019/03/15	0	0.00	2	25.85	25.80	-2	5,278	-0.04%
2019/03/14	64	26.20	73	25.95	25.90	-9	5,241	-0.17%
2019/03/13	24	26.79	53	26.60	26.20	-29	5,226	-0.55%
2019/03/12	86	26.06	35	25.90	26.20	51	5,101	1.00%
2019/03/11	3	26.62	52	26.48	26.35	-49	5,027	-0.97%
2019/03/08	3	26.15	1	26.30	25.70	2	4,928	0.04%
2019/03/07	4	26.30	5	26.50	25.70	-1	4,738	-0.02%
2019/02/27	5	24.99	4	24.76	24.60	1	4,011	0.02%
2019/02/26	50	25.19	11	24.85	24.40	39	3,944	0.99%
2019/02/25	3	24.75	0	0.00	25.50	3	3,855	0.08%
2019/02/21	0	0.00	11	23.45	23.70	-11	3,537	-0.31%
2019/02/19	1	24.05	1	24.15	24.05	0	3,396	0.00%
2019/02/18	5	24.01	2	24.05	24.30	3	3,478	0.09%
2019/02/15	6	23.88	0	0.00	24.35	6	3,345	0.18%
2019/02/14	0	0.00	1	24.05	24.05	-1	3,011	-0.03%
2019/02/12	0	0.00	2	20.10	19.95	-2	2,549	-0.08%
2019/01/30	2	19.30	0	0.00	19.00	2	2,550	0.08%
2019/01/22	1	20.90	0	0.00	20.50	1	2,535	0.04%
2019/01/18	3.2	20.29	0	0.00	20.40	3.2	2,274	0.14%
2019/01/16	0	0.00	2	18.85	18.90	-2	2,068	-0.10%
2019/01/09	2	18.70	2	19.10	18.60	0	2,198	0.00%
2019/01/07	0	0.00	2	18.55	18.40	-2	2,266	-0.09%
2018/12/27	2	18.20	0	0.00	18.20	2	2,544	0.08%
2018/12/22	0	0.00	7	18.49	19.00	-7	2,704	-0.26%
2018/12/21	4	18.05	0	0.00	18.80	4	2,721	0.15%
2018/11/30	0	0.00	2	21.08	21.05	-2	3,381	-0.06%
2018/11/27	0	0.00	1	18.40	19.05	-1	3,358	-0.03%
2018/11/26	8	18.62	1	18.70	18.45	7	3,370	0.21%
2018/11/23	5	18.53	0	0.00	18.25	5	3,402	0.15%
2018/11/21	0	0.00	2	19.65	19.75	-2	3,432	-0.06%
2018/11/20	0	0.00	5	19.75	19.80	-5	3,522	-0.14%
2018/11/19	0	0.00	6	19.92	20.10	-6	3,601	-0.17%
2018/11/16	2	20.40	0	0.00	19.80	2	3,801	0.05%
2018/11/15	2	20.08	2	19.70	19.75	0	3,829	0.00%
2018/11/14	0	0.00	2	21.55	21.85	-2	3,746	-0.05%
2018/11/09	1	21.80	0	0.00	21.85	1	4,104	0.02%
2018/11/07	0	0.00	11	21.73	22.15	-11	4,243	-0.26%
2018/11/06	5	21.30	4	21.80	20.95	1	4,378	0.02%
2018/11/05	1	21.80	0	0.00	21.80	1	4,528	0.02%
2018/11/02	9	22.52	4	22.25	22.00	5	4,796	0.10%
2018/10/31	4	21.10	4	21.10	21.15	0	4,999	0.00%
2018/10/30	0	0.00	4	19.75	20.00	-4	5,209	-0.08%
2018/10/26	10	19.83	0	0.00	19.70	10	5,518	0.18%
2018/10/24	5	21.55	2	21.38	21.40	3	6,087	0.05%
2018/10/23	1	21.55	10	21.25	21.00	-9	6,388	-0.14%
2018/10/22	3	21.70	0	0.00	22.30	3	6,781	0.04%
2018/10/19	1	21.65	0	0.00	22.10	1	6,846	0.01%
2018/10/18	0	0.00	3	22.43	22.50	-3	6,943	-0.04%
2018/10/16	1	22.50	1	22.70	22.50	0	7,053	0.00%
2018/10/15	6	22.43	1	22.40	22.45	5	7,126	0.07%
2018/10/09	3	23.80	0	0.00	23.20	3	7,332	0.04%
2018/10/08	0	0.00	7	24.61	24.35	-7	7,428	-0.09%
2018/10/05	3	23.88	1	23.95	23.95	2	7,481	0.03%
2018/10/03	1	26.15	0	0.00	26.05	1	7,640	0.01%
2018/10/02	0	0.00	3	27.30	26.85	-3	8,058	-0.04%
2018/10/01	3	27.15	1	26.80	27.55	2	8,364	0.02%
2018/09/28	5	26.85	1	26.45	26.25	4	8,876	0.05%
2018/09/21	3	26.60	21	26.60	27.40	-18	9,650	-0.19%
2018/09/20	21	25.99	20	26.30	25.85	1	9,843	0.01%
2018/09/19	20	26.03	0	0.00	26.10	20	9,896	0.20%
2018/09/18	2	27.15	0	0.00	27.05	2	10,056	0.02%
2018/09/12	1	28.00	0	0.00	28.00	1	12,389	0.01%
2018/09/11	0	0.00	2	28.45	28.30	-2	12,675	-0.02%
2018/09/10	2	28.00	1	28.20	27.60	1	13,046	0.01%
2018/09/07	34	29.26	1	30.15	29.20	33	13,757	0.24%
2018/09/06	1	29.00	0	0.00	30.75	1	13,752	0.01%
2018/09/05	3	30.00	0	0.00	30.10	3	13,973	0.02%
2018/09/04	6	30.74	0	0.00	30.70	6	14,600	0.04%
2018/09/03	2	30.65	1	31.55	30.65	1	15,273	0.01%
2018/08/28	3	31.50	5	31.63	31.50	-2	17,053	-0.01%
2018/08/27	1	31.60	0	0.00	31.75	1	17,207	0.01%
2018/08/24	0	0.00	1	30.25	30.25	-1	17,313	-0.01%
2018/08/23	22	29.96	0	0.00	30.10	22	17,569	0.13%
2018/08/21	40	31.34	0	0.00	31.80	40	18,308	0.22%
2018/08/20	16	30.65	7	30.69	30.65	9	18,516	0.05%
2018/08/17	0	0.00	11	33.48	32.00	-11	18,555	-0.06%
2018/08/16	13	32.21	11	32.71	33.85	2	18,607	0.01%
2018/08/14	2	32.65	0	0.00	33.45	2	19,038	0.01%
2018/08/13	13	32.63	6	32.85	32.75	7	19,633	0.04%
2018/08/10	0	0.00	6	34.71	34.20	-6	19,823	-0.03%
2018/08/09	30	35.64	5	35.73	34.75	25	19,800	0.13%
2018/08/08	51	34.65	1	34.80	34.65	50	19,775	0.25%
2018/08/07	8	34.91	1	35.00	34.60	7	19,894	0.04%
2018/08/06	0	0.00	7	35.16	35.80	-7	20,165	-0.03%
2018/08/02	10	33.80	2	33.88	33.85	8	20,373	0.04%
2018/08/01	26	35.26	13.9	34.06	33.80	12.2	20,219	0.06%
2018/07/31	15	33.32	22	33.60	34.40	-7	19,846	-0.04%
2018/07/30	18	33.00	21	33.25	33.40	-3	19,562	-0.02%
2018/07/27	20	31.88	26	32.76	32.65	-6	19,234	-0.03%
2018/07/25	2	30.80	1	30.30	29.80	1	18,738	0.01%
2018/07/24	1	30.00	2	29.45	30.00	-1	18,598	-0.01%
2018/07/23	3	28.00	3	28.53	28.80	0	18,515	0.00%
2018/07/20	10	28.88	13	29.05	28.35	-3	18,440	-0.02%
2018/07/19	6	29.13	2	28.95	29.50	4	18,334	0.02%
2018/07/18	3	29.97	0	0.00	28.90	3	18,219	0.02%
2018/07/17	2	31.13	4	30.95	30.45	-2	18,065	-0.01%
2018/07/16	13	31.23	11	31.36	31.45	2	17,978	0.01%
2018/07/12	5	30.17	3	30.00	30.10	2	17,783	0.01%
2018/07/11	11	30.67	4	30.65	30.00	7	17,682	0.04%
2018/07/10	6	29.29	7	30.21	30.25	-1	17,478	-0.01%
2018/07/09	1	31.75	0	0.00	31.40	1	17,027	0.01%
2018/07/06	3	33.50	2	34.85	33.60	1	16,681	0.01%
2018/07/05	6	34.78	14	34.20	33.40	-8	16,143	-0.05%
2018/07/04	4	32.15	2	32.20	33.10	2	15,637	0.01%
2018/07/03	6	32.43	2	33.05	32.00	4	15,509	0.03%
2018/07/02	1	32.60	0	0.00	32.50	1	15,395	0.01%
2018/06/29	1	33.55	0	0.00	33.05	1	15,283	0.01%
2018/06/28	1	32.60	0	0.00	32.60	1	15,037	0.01%
2018/06/27	0	0.00	7	33.33	32.60	-7	14,940	-0.05%
2018/06/26	13	31.33	16	32.53	32.65	-3	14,724	-0.02%
2018/06/25	17	33.48	7	33.24	31.80	10	14,349	0.07%
2018/06/22	6	36.04	2	36.88	35.10	4	13,970	0.03%
2018/06/21	26	35.77	39	36.10	36.65	-13	13,198	-0.10%
2018/06/20	16	33.44	16	33.53	33.35	0	12,257	0.00%
2018/06/19	17	34.34	25	34.01	34.45	-8	11,924	-0.07%
2018/06/15	25	34.24	21	34.16	33.80	4	11,479	0.03%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	0	0.00	1	29.15	29.05	-1	10,553	-0.01%
2018/06/12	28	31.53	16	30.24	29.80	12	10,228	0.12%
2018/06/11	8	30.43	24	30.78	31.35	-16	9,569	-0.17%
2018/06/08	43	29.10	29	28.94	28.50	14	8,927	0.16%
2018/06/07	0	0.00	6.3	26.89	28.05	-6.3	7,940	-0.08%
2018/06/06	6	25.35	1	25.60	25.50	5	7,438	0.07%
2018/06/05	1	25.15	0	0.00	25.55	1	7,312	0.01%
2018/06/04	5	25.50	0	0.00	25.20	5	7,085	0.07%
2018/06/01	0	0.00	4	25.89	25.75	-4	6,899	-0.06%
2018/05/31	3	27.43	0	0.00	26.60	3	6,816	0.04%
2018/05/30	11	28.64	11	28.18	28.00	0	6,585	0.00%
2018/05/29	2	26.95	12	27.73	28.25	-10	5,976	-0.17%
2018/05/28	0	0.00	1	25.60	25.70	-1	5,541	-0.02%
2018/05/25	11	26.20	0	0.00	25.25	11	5,260	0.21%
2018/05/24	4	25.35	0	0.00	25.35	4	5,062	0.08%
2018/05/23	5	26.01	9	25.92	25.15	-4	4,873	-0.08%
2018/05/21	3	25.37	9	25.27	25.30	-6	4,290	-0.14%
2018/05/18	9	23.33	2	23.15	24.05	7	3,638	0.19%
2018/05/17	1	22.40	6	21.87	21.90	-5	3,352	-0.15%
2018/05/16	3	23.77	0	0.00	23.10	3	3,219	0.09%
2018/05/15	9	23.18	10	23.40	22.80	-1	2,984	-0.03%
2018/05/14	11	23.24	7.6	22.87	23.50	3.4	2,850	0.12%
2018/05/11	13	20.99	15	21.55	21.75	-2	2,402	-0.08%
2018/05/10	2	19.68	7	19.79	19.80	-5	1,999	-0.25%
2018/05/03	1	17.00	1	17.15	17.40	0	1,821	0.00%
2018/04/27	4	16.65	0	0.00	16.70	4	1,961	0.20%
2018/04/26	7	16.60	0	0.00	16.65	7	2,005	0.35%
2018/04/25	5	16.65	3	16.85	16.70	2	2,095	0.10%
2018/04/23	0	0.00	8	17.35	17.20	-8	2,312	-0.35%
2018/04/19	4	17.91	11	17.75	17.90	-7	2,824	-0.25%
2018/04/17	8	17.48	0	0.00	17.05	8	2,858	0.28%
2018/04/10	1	17.05	1	17.60	17.20	0	3,470	0.00%
2018/04/02	1	17.80	1	17.90	17.65	0	3,469	0.00%
2018/03/26	0	0.00	11	18.15	18.15	-11	3,557	-0.31%
2018/03/23	1	18.30	1	18.25	18.20	0	3,551	0.00%
2018/03/22	1	19.05	1	19.15	18.80	0	3,581	0.00%
2018/03/19	0	0.00	2	19.30	19.20	-2	3,609	-0.06%
2018/03/14	12	19.65	6	19.77	19.60	6	3,582	0.17%
2018/03/13	1	19.40	1	19.50	19.30	0	3,572	0.00%
2018/03/09	1	18.90	0.1	18.95	18.95	0.9	3,546	0.03%
2018/03/08	1	18.65	3	19.35	19.30	-2	3,549	-0.06%
2018/03/07	1	19.25	0	0.00	18.65	1	3,520	0.03%
2018/03/06	3	19.92	1	19.95	19.60	2	3,511	0.06%
2018/02/22	0	0.00	1	17.95	18.05	-1	3,371	-0.03%
2018/02/21	1	17.80	0	0.00	17.85	1	3,357	0.03%
2018/02/09	4	16.44	1	16.00	17.20	3	3,323	0.09%
2018/02/06	3	16.57	2	16.68	16.80	1	3,261	0.03%
2018/02/05	1	18.10	0	0.00	18.35	1	3,204	0.03%
2018/01/30	0	0.00	1	19.45	19.30	-1	3,279	-0.03%
2018/01/29	1	19.70	1	19.80	19.50	0	3,281	0.00%
2018/01/26	2	19.60	2	19.65	19.70	0	3,279	0.00%
2018/01/25	3	20.38	4	20.14	19.65	-1	3,269	-0.03%
2018/01/24	1	20.55	2	20.70	20.70	-1	3,200	-0.03%
2018/01/23	1	20.45	1	21.05	20.50	0	3,194	0.00%
2018/01/22	2	21.15	3	21.23	21.10	-1	3,165	-0.03%
2018/01/19	2	20.83	20	21.10	20.85	-18	3,165	-0.57%
2018/01/18	3	21.53	5	22.75	21.30	-2	3,074	-0.07%
2018/01/17	20	21.88	0	0.00	22.20	20	2,943	0.68%
2018/01/16	42	22.16	41	22.17	22.10	1	2,876	0.03%
2018/01/15	2	21.85	4.3	21.64	22.20	-2.3	2,692	-0.08%
2018/01/10	7	20.30	6	20.51	19.90	1	2,405	0.04%
2018/01/09	4	19.65	11	19.97	20.85	-7	2,221	-0.32%