冠德 (2520)-元大-大同券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
14,568張
產業
上市營建類股
365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

冠德 (2520)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	7	50.70	21	50.32	50.50	-14	5,350	-0.26%
2024/04/23	19.1	49.52	39	48.12	50.80	-20	5,194	-0.38%
2024/04/22	31.9	50.32	31.3	53.63	48.95	0.6	4,823	0.01%
2024/04/19	47.1	48.63	32	47.71	49.40	15.1	3,703	0.41%
2024/04/18	13	47.03	5	47.67	49.40	8	3,077	0.26%
2024/04/17	11	44.65	1	44.55	44.95	10	2,795	0.36%
2024/04/16	0.1	43.03	0	0.00	43.20	0.1	2,747	0.00%
2024/04/15	0	0.00	22	44.48	44.20	-22	2,686	-0.82%
2024/04/12	9.1	45.23	1	44.40	45.25	8.1	2,704	0.30%
2024/04/11	11	44.82	3	44.62	44.90	8	2,753	0.29%
2024/04/10	0	43.05	0	0.00	43.50	0	2,642	0.00%
2024/04/09	1	42.75	1	42.85	42.75	0	2,585	0.00%
2024/04/08	2.2	42.54	0	0.00	42.50	2.2	2,552	0.08%
2024/04/03	2	42.10	11	41.80	41.85	-9	2,494	-0.36%
2024/04/02	1	43.50	1	43.35	42.65	0	2,456	0.00%
2024/04/01	1	42.50	1	42.35	42.35	0	2,392	0.00%
2024/03/29	3	41.45	34.5	41.47	41.80	-31.5	2,302	-1.37%
2024/03/28	17	41.21	20.7	41.36	41.05	-3.7	2,268	-0.16%
2024/03/27	38	40.87	10.1	40.71	41.30	27.9	2,232	1.25%
2024/03/26	4.4	39.44	1	39.80	39.75	3.4	2,109	0.16%
2024/03/19	0	0.00	21	38.95	38.95	-21	2,210	-0.95%
2024/03/18	1	38.75	0	0.00	38.80	1	2,231	0.04%
2024/03/15	5	39.25	15	38.94	38.55	-10	2,243	-0.45%
2024/03/14	56	39.04	3	39.08	39.50	53	2,246	2.36%
2024/03/13	1	39.00	0	0.00	38.65	1	2,267	0.04%
2024/03/12	1	39.15	0	0.00	39.30	1	2,287	0.04%
2024/03/08	2	38.03	1	38.30	38.20	1	2,352	0.04%
2024/03/06	0.1	38.90	3.7	38.71	38.75	-3.6	2,348	-0.15%
2024/03/05	3.1	38.70	0	0.00	38.70	3.1	2,372	0.13%
2024/03/04	1	38.85	0	0.00	38.90	1	2,360	0.04%
2024/02/29	2	39.70	1	39.75	39.50	1	2,393	0.04%
2024/02/27	2	38.88	0	0.00	39.25	2	2,389	0.08%
2024/02/23	0	0.00	7	39.90	39.85	-7	2,364	-0.30%
2024/02/22	5	40.35	0	0.00	40.40	5	2,367	0.21%
2024/02/21	0.4	40.40	1	40.30	40.45	-0.7	2,383	-0.03%
2024/02/20	0.5	39.90	0	0.00	39.80	0.5	2,353	0.02%
2024/02/19	0.5	40.35	1	40.10	40.15	-0.5	2,347	-0.02%
2024/02/16	13	39.48	0	0.00	39.65	13	2,324	0.56%
2024/02/15	0	39.30	0	0.00	39.40	0	2,310	0.00%
2024/02/02	0	0.00	1	38.90	38.60	-1	2,280	-0.04%
2024/02/01	0	0.00	1	39.25	39.25	-1	2,264	-0.04%
2024/01/29	1	39.45	0	0.00	39.55	1	2,260	0.04%
2024/01/26	1	39.75	0	0.00	39.95	1	2,251	0.04%
2024/01/22	10	38.50	0	38.75	38.80	10	2,240	0.45%
2024/01/19	1	37.80	1	38.15	38.10	0	2,278	0.00%
2024/01/17	1	37.75	0	0.00	37.85	1	2,257	0.04%
2024/01/16	2	39.45	0	0.00	39.20	2	2,217	0.09%
2024/01/15	0	0.00	3	40.02	39.95	-3	2,206	-0.14%
2024/01/12	2	39.00	4	39.25	39.10	-2	2,170	-0.09%
2024/01/11	4.2	39.21	0	0.00	39.20	4.2	2,147	0.20%
2024/01/09	0.1	39.93	0.2	40.00	39.90	-0.1	2,152	-0.01%
2024/01/08	0.1	41.26	4	41.73	40.80	-3.9	2,110	-0.18%
2024/01/05	3	40.93	2.4	41.36	40.90	0.6	2,032	0.03%
2024/01/04	1.3	39.74	1	39.85	39.90	0.3	1,888	0.02%
2024/01/02	0	0.00	1	39.15	39.10	-1	1,848	-0.05%
2023/12/27	0	0.00	3.4	39.08	39.10	-3.4	1,853	-0.18%
2023/12/26	0	0.00	1	38.90	39.00	-1	1,838	-0.05%
2023/12/15	1	38.75	1	38.65	38.55	0	1,756	0.00%
2023/12/14	25	39.19	6.1	39.28	39.10	18.9	1,719	1.10%
2023/12/13	1	38.10	4	38.26	38.25	-3	1,597	-0.19%
2023/12/08	2	37.95	1	38.05	38.15	1	1,511	0.07%
2023/12/07	1	38.40	0	0.00	38.70	1	1,449	0.07%
2023/12/06	5	39.23	0	0.00	39.00	5	1,398	0.36%
2023/12/05	0	0.00	3	39.07	39.15	-3	1,351	-0.22%
2023/12/01	1	37.65	1	37.90	37.85	0	1,283	0.00%
2023/11/30	0	0.00	2	37.65	37.50	-2	1,290	-0.16%
2023/11/29	1	37.35	1	37.40	37.35	0	1,300	0.00%
2023/11/27	0	0.00	1	38.00	37.70	-1	1,394	-0.07%
2023/11/24	0	0.00	1.6	36.94	36.80	-1.6	1,350	-0.12%
2023/11/23	0	0.00	1	36.65	36.60	-1	1,357	-0.07%
2023/11/22	0	0.00	0	36.10	36.25	0	1,345	0.00%
2023/11/21	2	36.38	0	0.00	36.10	2	1,349	0.15%
2023/11/20	0	0.00	3	36.48	36.45	-3	1,332	-0.23%
2023/11/15	1	35.45	1	35.45	35.50	0	1,359	0.00%
2023/11/08	1	35.05	0	0.00	35.20	1	1,488	0.07%
2023/11/07	0	0.00	1	35.45	35.40	-1	1,524	-0.07%
2023/11/03	0	0.00	2	35.10	35.10	-2	1,561	-0.13%
2023/10/30	0	0.00	2	34.65	34.45	-2	1,747	-0.11%
2023/10/27	0	0.00	1	34.55	34.55	-1	1,744	-0.06%
2023/10/26	0	0.00	1	33.80	33.40	-1	1,764	-0.06%
2023/10/19	1	33.30	0	0.00	33.35	1	1,902	0.05%
2023/10/18	0	0.00	4	33.53	34.10	-4	1,897	-0.21%
2023/10/17	0	0.00	0.1	34.00	33.75	-0.1	1,868	-0.01%
2023/10/06	20	34.25	5	34.20	34.10	15	1,850	0.81%
2023/10/04	5	33.55	2	33.75	33.40	3	1,815	0.17%
2023/10/03	25	33.68	0	0.00	33.70	25	1,800	1.39%
2023/10/02	10	33.10	0	0.00	33.25	10	1,798	0.56%
2023/09/15	4	33.45	0	0.00	33.50	4	1,809	0.22%
2023/09/13	0	0.00	1	33.65	33.70	-1	1,790	-0.06%
2023/09/07	1	33.75	0	0.00	33.70	1	1,777	0.06%
2023/09/06	1	33.80	0	0.00	33.95	1	1,776	0.06%
2023/09/05	1	33.80	0	0.00	34.05	1	1,761	0.06%
2023/09/04	7	33.94	0	0.00	34.00	7	1,743	0.40%
2023/09/01	5	33.62	3	33.85	34.00	2	1,703	0.12%
2023/08/31	0	0.00	1	32.10	32.45	-1	1,598	-0.06%
2023/08/30	4	31.89	0	0.00	31.85	4	1,577	0.25%
2023/08/29	0	0.00	4	32.03	32.05	-4	1,568	-0.26%
2023/08/22	3	31.50	0	31.40	31.45	3	1,529	0.20%
2023/08/21	0	0.00	2	32.00	31.70	-2	1,502	-0.13%
2023/08/18	1	32.60	0	0.00	32.60	1	1,471	0.07%
2023/08/17	0	0.00	1	31.95	31.95	-1	1,438	-0.07%
2023/08/15	1	31.15	0	0.00	30.90	1	1,390	0.07%
2023/08/11	3	32.90	3	33.05	32.70	0	1,310	0.00%
2023/08/08	0	0.00	0.2	32.35	32.45	-0.2	1,205	-0.02%
2023/08/04	0	0.00	6.1	32.07	31.80	-6.1	1,144	-0.53%
2023/08/02	2.2	32.21	3.2	32.33	31.90	-1	1,076	-0.09%
2023/07/31	0	0.00	5	30.37	30.55	-5	952	-0.53%
2023/07/27	0	0.00	2	28.95	28.95	-2	846	-0.24%
2023/07/26	2	30.05	1.5	30.11	29.95	0.5	779	0.06%
2023/07/25	5	29.83	0	0.00	29.90	5	715	0.70%
2023/07/19	1	29.80	0	0.00	29.85	1	633	0.16%
2023/07/13	0	0.00	0.1	30.20	30.05	-0.1	615	-0.02%
2023/07/06	0.1	30.60	0.3	30.70	30.55	-0.1	612	-0.02%
2023/07/05	1.3	30.79	0	0.00	30.75	1.3	601	0.21%
2023/07/04	0	0.00	12	30.70	30.65	-12	594	-2.02%
2023/07/03	1	30.20	0	0.00	30.30	1	572	0.17%
2023/06/28	0	0.00	3	30.05	30.05	-3	576	-0.52%
2023/06/16	0	0.00	1	30.00	29.85	-1	628	-0.16%
2023/06/06	1	29.85	0	0.00	29.90	1	687	0.15%
2023/05/23	0	0.00	1	29.85	29.80	-1	689	-0.15%
2023/05/05	0	0.00	1	29.85	29.70	-1	716	-0.14%
2023/04/21	2	29.18	0	0.00	29.10	2	732	0.28%
2023/04/20	2	29.65	0	0.00	29.60	2	726	0.28%
2023/03/31	0	0.00	1	30.05	30.00	-1	715	-0.14%
2023/03/27	0.2	29.95	1	30.00	30.00	-0.8	729	-0.11%
2023/03/23	1	29.55	2	29.63	29.50	-1	714	-0.14%
2023/03/22	0	0.00	1	29.55	29.55	-1	713	-0.14%
2023/03/21	0	0.00	1	28.90	28.85	-1	697	-0.14%
2023/03/16	2	28.30	0	0.00	28.15	2	716	0.28%
2023/03/15	2	28.75	0	0.00	28.70	2	704	0.28%
2023/03/14	0	0.00	1	29.35	29.25	-1	669	-0.15%
2023/03/10	0	0.00	1	29.20	29.20	-1	667	-0.15%
2023/03/06	0	0.00	1	29.25	29.25	-1	680	-0.15%
2023/02/14	0	28.65	0	0.00	28.55	0	768	0.00%
2023/02/13	1	28.50	0	0.00	28.65	1	783	0.13%
2023/02/10	0	0.00	17.6	29.00	29.00	-17.6	783	-2.25%
2023/02/08	1	29.45	0	0.00	29.35	1	790	0.13%
2023/01/31	1	28.95	0	0.00	29.00	1	805	0.12%
2023/01/16	2	28.80	0	0.00	28.65	2	801	0.25%
2023/01/12	0	0.00	1	29.10	29.20	-1	825	-0.12%
2023/01/10	1	29.80	0	0.00	29.55	1	823	0.12%
2023/01/04	0	29.50	0	0.00	29.50	0	841	0.00%
2023/01/03	0	0.00	2	29.63	29.65	-2	859	-0.23%
2022/12/30	0	0.00	3	29.08	29.20	-3	847	-0.35%
2022/12/29	0	0.00	2	28.75	28.90	-2	847	-0.24%
2022/12/20	1	29.05	0	0.00	28.45	1	985	0.10%
2022/12/13	2	28.88	0	0.00	28.90	2	1,016	0.20%
2022/12/12	0	0.00	3	28.87	29.10	-3	1,010	-0.30%
2022/12/09	0	0.00	2	27.90	27.90	-2	976	-0.20%
2022/12/02	1	27.95	0	0.00	27.95	1	1,069	0.09%
2022/11/30	0	0.00	2.4	28.49	28.65	-2.4	1,094	-0.22%
2022/11/29	1	27.85	0	0.00	27.85	1	1,072	0.09%
2022/11/15	0	0.00	3	27.35	27.60	-3	1,122	-0.27%
2022/11/14	2	27.65	0	0.00	27.60	2	1,139	0.18%
2022/11/07	0	0.00	3	25.60	25.70	-3	1,146	-0.26%
2022/11/04	2	25.25	0	0.00	25.50	2	1,151	0.17%
2022/11/02	0	0.00	1	24.80	24.85	-1	1,150	-0.09%
2022/10/19	1	24.35	0	0.00	24.05	1	1,337	0.07%
2022/09/29	0	0.00	1	24.30	24.75	-1	1,389	-0.07%
2022/09/28	2	24.00	30	23.93	23.95	-28	1,354	-2.07%
2022/09/26	1	25.00	0	0.00	24.95	1	1,311	0.08%
2022/09/23	1	25.90	0	0.00	25.90	1	1,302	0.08%
2022/09/22	2	26.18	0	0.00	26.25	2	1,302	0.15%
2022/09/21	1.2	26.70	0	0.00	26.60	1.2	1,290	0.09%
2022/09/16	1	27.30	0	0.00	27.10	1	1,305	0.08%
2022/09/13	0	0.00	2	27.75	27.60	-2	1,270	-0.16%
2022/09/06	1	27.15	0	0.00	27.05	1	1,187	0.08%
2022/09/05	1	27.40	0	0.00	27.45	1	1,173	0.09%
2022/08/26	0	0.00	1	28.45	28.40	-1	1,110	-0.09%
2022/08/10	0	0.00	3	28.05	27.95	-3	985	-0.30%
2022/08/09	0	0.00	1	27.70	28.10	-1	975	-0.10%
2022/08/05	3	27.00	0	0.00	26.95	3	963	0.31%
2022/08/04	1	26.50	0	0.00	26.55	1	975	0.10%
2022/08/03	4	26.70	0	0.00	26.70	4	964	0.41%
2022/08/01	0	0.00	2	27.33	27.80	-2	930	-0.21%
2022/07/29	3.2	29.81	0	0.00	30.00	3.2	894	0.36%
2022/07/26	44	30.08	0	0.00	29.85	44	805	5.46%
2022/07/25	21	29.79	0	0.00	30.05	21	789	2.66%
2022/07/21	0	0.00	1	29.60	29.75	-1	779	-0.13%
2022/07/20	2	29.88	3	30.05	29.80	-1	778	-0.13%
2022/07/19	54	30.21	0	0.00	30.15	54	775	6.96%
2022/07/18	0	0.00	15	29.23	29.90	-15	769	-1.95%
2022/07/15	2	28.78	79	28.82	28.70	-77	754	-10.21%
2022/07/14	0	0.00	1	29.30	29.55	-1	734	-0.14%
2022/07/13	0	0.00	2	29.75	29.85	-2	732	-0.27%
2022/07/12	1	29.80	1	29.95	29.60	0	731	0.00%
2022/07/08	1	30.80	0	0.00	30.70	1	719	0.14%
2022/07/07	0	0.00	0	30.95	31.05	0	718	0.00%
2022/07/04	2	30.90	10	31.39	30.90	-8	746	-1.07%
2022/07/01	1	31.50	0	0.00	31.45	1	749	0.13%
2022/06/30	1	33.00	0	0.00	32.60	1	760	0.13%
2022/06/29	0	0.00	1	33.85	33.75	-1	750	-0.13%
2022/06/22	0	0.00	5	34.40	34.10	-5	862	-0.58%
2022/06/07	1	34.70	0	0.00	34.70	1	1,013	0.10%
2022/05/18	0	0.00	1	34.65	34.65	-1	1,171	-0.09%
2022/05/17	0	0.00	1	34.00	34.20	-1	1,169	-0.09%
2022/05/16	0	0.00	1	33.80	33.85	-1	1,179	-0.08%
2022/05/12	1	33.00	0	0.00	32.85	1	1,172	0.09%
2022/04/28	0	0.00	2	34.50	34.45	-2	1,210	-0.17%
2022/04/26	3	34.70	0	0.00	34.70	3	1,216	0.25%
2022/04/25	1	35.15	0	0.00	34.55	1	1,219	0.08%
2022/04/22	1	35.05	0	0.00	35.45	1	1,222	0.08%
2022/04/21	1	35.20	0	0.00	35.20	1	1,236	0.08%
2022/04/20	0	0.00	0.2	34.80	34.65	-0.2	1,231	-0.02%
2022/04/13	3	34.55	3	34.90	34.85	0	1,298	0.00%
2022/04/11	0	0.00	0.1	35.45	35.10	-0.1	1,285	-0.01%
2022/04/08	0	0.00	1	35.50	35.60	-1	1,282	-0.08%
2022/04/06	2	35.55	0	0.00	35.70	2	1,264	0.16%
2022/04/01	2	36.00	0	0.00	35.90	2	1,240	0.16%
2022/03/31	2	36.08	0	0.00	36.10	2	1,233	0.16%
2022/03/30	1	36.20	0	0.00	36.05	1	1,234	0.08%
2022/03/29	0	0.00	0.7	36.30	36.15	-0.7	1,240	-0.06%
2022/03/28	2	36.18	0	0.00	36.40	2	1,228	0.16%
2022/03/25	0	0.00	1	38.40	38.40	-1	1,165	-0.09%
2022/03/22	0	0.00	1	38.70	38.80	-1	1,182	-0.08%
2022/03/21	1	38.20	0	0.00	38.35	1	1,186	0.08%
2022/03/04	20	38.00	0	0.00	37.95	20	1,228	1.63%
2022/03/02	1	37.70	0	0.00	37.95	1	1,261	0.08%
2022/02/22	0	38.00	1	37.65	37.85	-1	1,380	-0.07%
2022/02/21	0	0.00	5	37.90	38.30	-5	1,371	-0.36%
2022/02/16	1	37.50	5.2	37.55	37.35	-4.2	1,391	-0.30%
2022/02/15	0	0.00	13	37.32	37.30	-13	1,387	-0.94%
2022/02/14	1	36.75	0	0.00	36.70	1	1,406	0.07%
2022/02/09	0	0.00	2	36.85	36.90	-2	1,464	-0.14%
2022/02/07	0	0.00	1	36.45	36.75	-1	1,519	-0.07%
2022/01/25	2.2	35.31	0	0.00	35.30	2.2	1,595	0.14%
2022/01/24	3	35.32	1	35.60	35.80	2	1,605	0.12%
2022/01/21	2	35.91	0	0.00	35.95	2	1,612	0.13%
2022/01/18	3	36.15	0	0.00	36.25	3	1,607	0.19%
2022/01/11	2.1	36.52	0	0.00	36.85	2.1	1,623	0.13%
2022/01/10	1	36.85	0	0.00	36.70	1	1,613	0.06%
2022/01/06	0.1	37.50	0	0.00	37.30	0.1	1,600	0.01%
2022/01/04	8	37.56	10	37.45	37.55	-2	1,608	-0.12%
2022/01/03	8	37.68	0	0.00	37.70	8	1,605	0.50%
2021/12/30	1.3	37.80	0	0.00	37.75	1.3	1,609	0.08%
2021/12/23	6	37.49	0	0.00	37.45	6	1,706	0.35%
2021/12/21	1	37.55	0	0.00	37.65	1	1,705	0.06%
2021/12/17	1	37.85	0	0.00	37.70	1	1,721	0.06%
2021/12/14	1	38.30	0	0.00	38.10	1	1,705	0.06%
2021/12/08	0	0.00	0.1	38.90	38.85	-0.1	1,684	-0.01%
2021/12/07	0	0.00	1	38.85	38.85	-1	1,690	-0.06%
2021/12/06	1	38.65	0	0.00	38.65	1	1,685	0.06%
2021/12/03	0	0.00	1.2	38.96	38.75	-1.2	1,713	-0.07%
2021/12/02	1	38.80	0	0.00	38.60	1	1,728	0.06%
2021/12/01	0	0.00	1.7	38.54	38.65	-1.7	1,747	-0.10%
2021/11/29	1	37.75	2	37.75	37.75	-1	1,749	-0.06%
2021/11/26	1	38.05	1	38.00	38.00	0	1,793	0.00%
2021/11/25	1	38.55	0	0.00	38.20	1	1,799	0.06%
2021/11/24	1.4	38.46	1	38.45	38.50	0.4	1,816	0.02%
2021/11/23	1	38.20	0	0.00	38.00	1	1,776	0.06%
2021/11/22	1	38.40	0	0.00	38.40	1	1,772	0.06%
2021/11/17	0.3	38.45	0	0.00	38.50	0.3	1,806	0.02%
2021/11/16	11	38.40	0	0.00	38.40	11	1,823	0.60%
2021/11/11	3	38.90	0	0.00	38.50	3	2,024	0.15%
2021/11/10	6.4	39.03	0	0.00	39.15	6.4	2,045	0.31%
2021/11/09	1	38.70	3	38.70	38.80	-2	2,093	-0.10%
2021/11/08	2	38.55	0	0.00	38.65	2	2,178	0.09%
2021/11/05	2	38.45	0	0.00	38.60	2	2,243	0.09%
2021/11/04	0	0.00	1	38.00	38.85	-1	2,371	-0.04%
2021/11/03	1	37.55	3	37.50	37.65	-2	2,446	-0.08%
2021/10/29	0	0.00	0.3	38.25	38.40	-0.3	2,569	-0.01%
2021/10/22	3	38.35	0	0.00	38.20	3	2,755	0.11%
2021/10/18	0	0.00	1	38.65	38.75	-1	2,871	-0.03%
2021/10/15	1	38.45	0	0.00	38.40	1	2,901	0.03%
2021/10/14	1	38.35	0	0.00	38.40	1	2,934	0.03%
2021/10/08	0	0.00	1.1	39.05	38.95	-1.1	3,040	-0.04%
2021/10/05	0	0.00	0	38.90	38.95	0	3,259	0.00%
2021/10/01	1	38.50	0	0.00	38.70	1	3,280	0.03%
2021/09/27	1	38.60	0	38.80	38.75	1	3,306	0.03%
2021/09/23	1	39.00	0	0.00	39.05	1	3,309	0.03%
2021/09/22	1	39.00	0	39.00	38.90	1	3,336	0.03%
2021/09/17	1	39.90	0	0.00	39.80	1	3,362	0.03%
2021/09/08	0	0.00	10	40.30	40.25	-10	3,445	-0.29%
2021/09/07	10	41.05	2	41.00	40.75	8	3,444	0.23%
2021/09/06	1	40.75	30	40.85	40.50	-29	3,432	-0.84%
2021/09/01	10	42.15	0	0.00	42.50	10	3,474	0.29%
2021/08/27	10	41.20	1.5	41.14	41.25	8.6	3,516	0.24%
2021/08/24	0	0.00	2	41.00	41.15	-2	3,568	-0.06%
2021/08/20	1	39.75	0	0.00	40.35	1	3,605	0.03%
2021/08/19	1	40.10	3	40.60	40.25	-2	3,593	-0.06%
2021/08/18	10.4	40.38	2.3	39.53	40.45	8.1	3,500	0.23%
2021/08/17	2	39.65	0	0.00	39.25	2	3,468	0.06%
2021/08/16	1	40.25	2	40.60	40.70	-1	3,447	-0.03%
2021/08/13	4	40.35	3	40.70	40.75	1	3,421	0.03%
2021/08/12	2	39.85	1	40.20	40.30	1	3,356	0.03%
2021/08/11	1	38.70	26	38.07	38.90	-25	3,303	-0.76%
2021/08/10	23	38.21	0	0.00	37.70	23	3,274	0.70%
2021/08/09	2	37.98	32	37.98	38.20	-30	3,207	-0.94%
2021/08/06	1	43.70	14	43.58	43.80	-13	3,156	-0.41%
2021/08/05	0	0.00	21	43.35	43.35	-21	3,106	-0.68%
2021/08/04	0	0.00	43	43.91	43.70	-43	3,219	-1.34%
2021/08/03	0.5	44.20	0	0.00	44.00	0.5	3,251	0.02%
2021/08/02	3	43.72	3	43.73	43.95	0	3,255	0.00%
2021/07/30	3	43.02	2	43.00	43.00	1	3,232	0.03%
2021/07/28	0	0.00	1	43.05	43.80	-1	3,239	-0.03%
2021/07/27	76	43.92	1	43.60	43.80	75	3,272	2.29%
2021/07/26	0	0.00	2	43.90	43.80	-2	3,288	-0.06%
2021/07/23	5	42.91	1	43.30	43.30	4	3,263	0.12%
2021/07/20	0.4	42.50	2.5	42.64	42.75	-2.1	3,297	-0.06%
2021/07/19	2.5	42.51	4	42.53	42.80	-1.5	3,335	-0.04%
2021/07/16	0.4	41.70	58	41.33	41.35	-57.6	3,373	-1.71%
2021/07/15	0	0.00	68	40.94	41.15	-68	3,442	-1.98%
2021/07/14	0	0.00	5	41.00	41.15	-5	3,514	-0.14%
2021/07/13	124.7	41.33	1	41.50	41.10	123.7	3,587	3.45%	大買/鉅額交易
2021/07/12	5	40.70	1	40.60	40.75	4	3,612	0.11%
2021/07/09	0	0.00	10	39.85	39.85	-10	3,537	-0.28%
2021/07/05	0	0.00	3	39.25	39.10	-3	3,661	-0.08%
2021/06/30	3	39.30	1	39.20	39.10	2	3,847	0.05%
2021/06/29	0	0.00	1	39.10	39.15	-1	3,928	-0.03%
2021/06/28	1.9	38.92	1	38.45	39.15	0.9	3,965	0.02%
2021/06/24	2.5	38.66	3	38.73	38.75	-0.5	4,352	-0.01%
2021/06/23	1	37.90	12	37.84	38.05	-11	4,351	-0.25%
2021/06/16	0	0.00	10	37.56	37.60	-10	4,612	-0.22%
2021/06/15	1.4	37.87	1	37.85	37.75	0.4	4,632	0.01%
2021/06/11	1.4	37.36	4	37.30	37.55	-2.6	4,648	-0.06%
2021/06/08	0	0.00	0.6	37.00	36.80	-0.6	4,714	-0.01%
2021/06/07	2	36.63	0	0.00	36.70	2	4,674	0.04%
2021/06/03	1	37.55	0	0.00	37.70	1	4,701	0.02%
2021/06/02	2	37.85	0	0.00	38.05	2	4,704	0.04%
2021/06/01	0	0.00	11.3	37.90	38.15	-11.3	4,696	-0.24%
2021/05/28	4	37.65	5	37.80	37.80	-1	4,724	-0.02%
2021/05/25	5	37.23	0	0.00	37.05	5	4,933	0.10%
2021/05/24	0.3	37.65	0	0.00	37.35	0.3	5,043	0.01%
2021/05/21	2	36.73	0	0.00	36.85	2	5,132	0.04%
2021/05/19	1	36.50	0	0.00	36.70	1	5,150	0.02%
2021/05/18	0.6	36.65	0	0.00	36.40	0.6	5,160	0.01%
2021/05/12	6.1	38.65	0	0.00	37.95	6.1	5,049	0.12%
2021/05/11	2	40.68	0	0.00	40.55	2	4,897	0.04%
2021/05/07	1	41.50	0	0.00	41.65	1	4,832	0.02%
2021/05/06	2	41.43	0	0.00	41.55	2	4,817	0.04%
2021/05/05	2	42.10	0	0.00	42.00	2	4,781	0.04%
2021/05/04	1	42.90	0	0.00	42.05	1	4,761	0.02%
2021/05/03	0	0.00	1	43.45	43.35	-1	4,685	-0.02%
2021/04/28	3	43.62	1	43.60	43.80	2	4,652	0.04%
2021/04/27	1	43.60	0	0.00	43.65	1	4,679	0.02%
2021/04/26	1.8	43.11	3	43.37	43.70	-1.2	4,624	-0.03%
2021/04/23	3	42.70	1	43.15	42.50	2	4,577	0.04%
2021/04/22	4.4	44.39	4	43.98	43.30	0.4	4,539	0.01%
2021/04/21	0	0.00	2	43.18	43.60	-2	4,426	-0.05%
2021/04/20	2	42.18	0	0.00	42.40	2	4,394	0.05%
2021/04/19	0.6	42.95	1	42.55	43.00	-0.4	4,439	-0.01%
2021/04/16	1	40.95	8	41.09	41.50	-7	4,382	-0.16%
2021/04/15	0	0.00	1	40.45	40.40	-1	4,290	-0.02%
2021/04/14	1	39.65	4	39.81	39.90	-3	4,278	-0.07%
2021/04/13	0	0.00	0.1	40.55	40.25	-0.1	4,286	0.00%
2021/04/12	2	40.18	1	40.00	40.30	1	4,252	0.02%
2021/04/09	0.5	40.75	20	40.60	40.75	-19.5	4,206	-0.46%
2021/04/08	14	40.47	1	40.55	40.70	13	4,185	0.31%
2021/04/07	18	40.24	9	39.90	40.20	9	4,140	0.22%
2021/04/06	1	39.65	0.6	39.80	39.60	0.4	4,068	0.01%
2021/04/01	7	39.47	0	0.00	39.75	7	3,998	0.18%
2021/03/31	1	39.55	1	39.55	39.55	0	3,897	0.00%
2021/03/30	0.6	40.10	1	39.90	39.95	-0.4	3,842	-0.01%
2021/03/29	14	39.85	1	39.20	39.25	13	3,718	0.35%
2021/03/25	1	39.40	1	39.90	39.75	0	3,446	0.00%
2021/03/24	0.4	39.65	2	39.55	39.90	-1.6	3,377	-0.05%
2021/03/23	3	38.95	3	39.17	39.15	0	3,341	0.00%
2021/03/22	1.3	39.01	4	38.80	39.05	-2.7	3,335	-0.08%
2021/03/19	0	0.00	1	37.90	38.15	-1	3,289	-0.03%
2021/03/18	0	0.00	10	38.44	38.30	-10	3,309	-0.30%
2021/03/17	1	38.20	3	38.30	38.05	-2	3,377	-0.06%
2021/03/16	1.3	38.22	0	0.00	38.15	1.3	3,440	0.04%
2021/03/15	1.8	37.99	7.9	37.80	38.20	-6.1	3,623	-0.17%
2021/03/12	3	36.87	2	36.98	37.15	1	3,907	0.03%
2021/03/11	0	0.00	21	37.39	37.10	-21	3,875	-0.54%
2021/03/10	2	37.00	0	0.00	36.95	2	3,854	0.05%
2021/03/09	7.5	37.60	2	37.80	37.35	5.5	3,847	0.14%
2021/03/08	6	36.95	0	0.00	37.50	6	3,800	0.16%
2021/03/04	0	0.00	13	37.17	36.95	-13	3,823	-0.34%
2021/03/03	4	37.56	2	37.48	37.45	2	3,817	0.05%
2021/03/02	10	37.20	1	36.65	36.85	9	3,772	0.24%
2021/02/26	12.8	35.65	2	36.15	36.10	10.8	3,750	0.29%
2021/02/25	2.3	35.96	0	0.00	35.70	2.3	3,697	0.06%
2021/02/24	2	36.08	6	36.13	36.05	-4	3,646	-0.11%
2021/02/23	12.7	34.98	15	35.18	35.25	-2.3	3,562	-0.07%
2021/02/22	7	33.50	0	0.00	33.50	7	3,466	0.20%
2021/02/19	1	33.50	0	0.00	33.60	1	3,483	0.03%
2021/02/18	0	0.00	1	33.40	33.70	-1	3,475	-0.03%
2021/02/17	0	0.00	1	33.75	33.60	-1	3,447	-0.03%
2021/02/05	0	0.00	2	33.73	33.50	-2	3,404	-0.06%
2021/02/04	0	0.00	1	33.30	33.45	-1	3,395	-0.03%
2021/02/03	2	32.95	2	33.00	32.90	0	3,406	0.00%
2021/01/28	1	32.20	0	0.00	32.45	1	3,542	0.03%
2021/01/25	0	0.00	3	32.07	32.55	-3	3,781	-0.08%
2021/01/22	5	31.79	0	0.00	31.80	5	3,828	0.13%
2021/01/21	5	32.45	0	0.00	32.00	5	3,890	0.13%
2021/01/20	2	32.63	4	32.25	32.20	-2	4,022	-0.05%
2021/01/19	3	33.25	0	0.00	33.35	3	4,056	0.07%
2021/01/15	21	33.50	0	0.00	33.40	21	4,055	0.52%
2021/01/14	2	34.25	0	0.00	34.20	2	4,029	0.05%
2021/01/13	0	0.00	3	34.67	34.50	-3	4,026	-0.07%
2021/01/12	58	34.38	4	34.70	34.15	54	4,009	1.35%
2021/01/07	1	33.50	6	33.93	33.55	-5	3,864	-0.13%
2021/01/06	0	0.00	1	33.85	33.65	-1	3,912	-0.03%
2021/01/04	1	33.25	3	33.35	33.40	-2	3,897	-0.05%
2020/12/31	1	33.75	0	0.00	33.65	1	3,954	0.03%
2020/12/30	1	33.55	13	33.65	33.80	-12	4,050	-0.30%
2020/12/29	0	0.00	2	33.25	33.15	-2	4,052	-0.05%
2020/12/24	1	33.55	1	33.25	33.20	0	4,158	0.00%
2020/12/23	1	33.00	8	33.25	33.00	-7	4,219	-0.17%
2020/12/22	0	0.00	141	33.28	33.15	-141	4,330	-3.26%	大賣/鉅額交易
2020/12/21	1	34.35	1	34.15	33.80	0	4,367	0.00%
2020/12/18	3	34.10	149	33.96	33.75	-146	4,351	-3.36%	大賣/鉅額交易
2020/12/16	49	34.08	19	33.66	34.00	30	4,394	0.68%
2020/12/15	4	33.55	26	33.67	33.40	-22	4,362	-0.50%
2020/12/14	146	34.23	0	0.00	33.85	146	4,359	3.35%	大買/鉅額交易
2020/12/11	145	34.02	17	33.55	34.40	128	4,327	2.96%	大買/鉅額交易
2020/12/10	0	0.00	1	33.35	33.50	-1	4,267	-0.02%
2020/12/09	19	31.94	0	0.00	32.75	19	4,216	0.45%
2020/12/08	38	34.37	9	32.87	32.85	29	4,122	0.70%
2020/12/07	1	36.20	0	0.00	36.50	1	3,829	0.03%
2020/12/02	2	37.05	0	0.00	36.95	2	4,075	0.05%
2020/12/01	0	0.00	1	37.65	37.50	-1	4,195	-0.02%
2020/11/30	1	37.30	1	37.75	37.60	0	4,223	0.00%
2020/11/27	0	0.00	2	37.33	37.35	-2	4,223	-0.05%
2020/11/25	1	37.10	3	36.27	37.05	-2	4,336	-0.05%
2020/11/23	1	34.95	1	35.50	35.55	0	4,590	0.00%
2020/11/20	4	35.33	0	0.00	35.05	4	4,667	0.09%
2020/11/19	0	0.00	7	36.21	35.85	-7	4,694	-0.15%
2020/11/18	8	35.56	0	0.00	35.60	8	4,830	0.17%
2020/11/16	1	36.15	0	0.00	36.20	1	5,145	0.02%
2020/11/10	0	0.00	1	36.55	36.15	-1	5,508	-0.02%
2020/11/09	3	35.43	2	35.70	35.90	1	5,519	0.02%
2020/11/06	4	34.95	0	0.00	34.80	4	5,540	0.07%
2020/11/05	0	0.00	6	34.45	35.00	-6	5,505	-0.11%
2020/11/04	7	33.62	1	34.30	34.50	6	5,445	0.11%
2020/11/03	13	33.75	5	34.12	34.10	8	5,349	0.15%
2020/11/02	1	33.45	22	35.13	34.15	-21	5,346	-0.39%
2020/10/30	21	35.09	0	0.00	34.80	21	5,274	0.40%
2020/10/29	7	34.98	1	36.25	36.25	6	5,237	0.11%
2020/10/28	3	35.45	3	35.70	35.70	0	5,193	0.00%
2020/10/27	5	38.12	0	0.00	37.35	5	5,119	0.10%
2020/10/23	0	0.00	1	39.30	39.00	-1	5,175	-0.02%
2020/10/21	1	39.15	0	0.00	39.05	1	5,337	0.02%
2020/10/20	1	39.30	0	0.00	39.35	1	5,414	0.02%
2020/10/19	0	0.00	1	39.50	39.50	-1	5,479	-0.02%
2020/10/15	1	39.20	0	0.00	39.10	1	5,583	0.02%
2020/10/14	0	0.00	3	39.13	39.85	-3	5,570	-0.05%
2020/10/13	1	38.80	1	38.75	38.90	0	5,575	0.00%
2020/10/12	1	39.10	11	39.65	39.90	-10	5,666	-0.18%
2020/10/08	3	39.08	3	39.10	39.70	0	5,762	0.00%
2020/10/07	2	38.83	0	0.00	38.95	2	5,736	0.03%
2020/09/29	0	0.00	1	40.55	39.00	-1	5,653	-0.02%
2020/09/28	1	39.90	22	40.00	39.95	-21	5,630	-0.37%
2020/09/25	1	38.10	1	39.40	38.05	0	5,610	0.00%
2020/09/24	1	39.05	0	0.00	38.10	1	5,532	0.02%
2020/09/22	1	39.05	1	40.15	39.95	0	5,481	0.00%
2020/09/17	2	40.60	0	0.00	40.00	2	5,411	0.04%
2020/09/16	2	40.53	2	40.30	40.45	0	5,438	0.00%
2020/09/15	21	39.97	0	0.00	40.40	21	5,467	0.38%
2020/09/14	0	0.00	6	40.84	40.25	-6	5,435	-0.11%
2020/09/11	3	42.02	20	41.15	41.10	-17	5,441	-0.31%
2020/09/10	0	0.00	2	42.00	42.00	-2	5,418	-0.04%
2020/09/09	2	41.55	2	41.60	41.50	0	5,438	0.00%
2020/09/08	4	41.94	2	42.00	42.00	2	5,394	0.04%
2020/09/07	1	41.00	2	41.38	41.75	-1	5,353	-0.02%
2020/09/04	4	40.70	7	40.67	40.60	-3	5,190	-0.06%
2020/09/03	23	39.85	1	39.15	39.00	22	5,060	0.43%
2020/09/02	5	39.99	0	0.00	40.00	5	5,018	0.10%
2020/09/01	0	0.00	5	40.09	40.25	-5	4,986	-0.10%
2020/08/31	5	39.10	0	0.00	39.50	5	4,909	0.10%
2020/08/27	4	39.63	16	39.93	40.50	-12	4,813	-0.25%
2020/08/26	0	0.00	1	38.65	39.00	-1	4,599	-0.02%
2020/08/25	2	37.45	10	37.86	37.85	-8	4,523	-0.18%
2020/08/24	9	37.01	4	37.09	37.40	5	4,474	0.11%
2020/08/21	14	38.03	4	37.71	38.10	10	4,383	0.23%
2020/08/20	4	36.84	3	36.22	36.30	1	4,360	0.02%
2020/08/19	5	36.29	7	35.94	37.60	-2	4,223	-0.05%
2020/08/18	1	35.35	1	34.70	35.05	0	4,023	0.00%
2020/08/17	2	34.85	0	0.00	34.65	2	3,984	0.05%
2020/08/14	0	0.00	2	35.25	35.25	-2	3,929	-0.05%
2020/08/13	2	33.90	10	33.85	33.50	-8	3,869	-0.21%
2020/08/12	3	35.17	0	0.00	34.55	3	3,827	0.08%
2020/08/11	0	0.00	5	35.46	35.70	-5	3,749	-0.13%
2020/08/04	10	36.15	0	0.00	36.15	10	3,673	0.27%
2020/08/03	0	0.00	30	36.02	35.75	-30	3,670	-0.82%
2020/07/31	11	35.95	4	35.83	35.40	7	3,634	0.19%
2020/07/29	30	35.93	2	35.85	36.25	28	3,524	0.79%
2020/07/27	0	0.00	19	34.98	34.45	-19	3,373	-0.56%
2020/07/24	0	0.00	2	35.20	35.20	-2	3,299	-0.06%
2020/07/23	2	35.50	2	35.60	35.90	0	3,206	0.00%
2020/07/22	15	34.03	1	34.35	34.30	14	3,116	0.45%
2020/07/21	2	34.45	1	34.25	34.15	1	3,063	0.03%
2020/07/17	2	33.58	0	0.00	33.25	2	2,952	0.07%
2020/07/16	7	33.65	6	32.94	33.65	1	2,874	0.03%
2020/07/15	5	31.89	4	32.11	32.15	1	2,735	0.04%
2020/07/14	1	32.45	3	32.92	32.55	-2	2,622	-0.08%
2020/07/10	2	31.93	0	0.00	31.85	2	2,645	0.08%
2020/07/09	1	32.90	2	32.50	32.35	-1	2,639	-0.04%
2020/07/07	0	0.00	1	33.60	33.00	-1	2,622	-0.04%
2020/07/06	1	32.60	2	32.80	33.35	-1	2,537	-0.04%
2020/07/03	1	31.85	13	32.43	32.30	-12	2,501	-0.48%
2020/07/02	0	0.00	3	31.78	32.20	-3	2,468	-0.12%
2020/06/30	0	0.00	6	31.36	31.05	-6	2,407	-0.25%
2020/06/29	1	30.65	0	0.00	30.75	1	2,413	0.04%
2020/06/23	10	31.02	6	31.18	30.90	4	2,432	0.16%
2020/06/22	4	31.60	9	31.49	31.60	-5	2,381	-0.21%
2020/06/18	1	30.35	0	0.00	30.60	1	2,345	0.04%
2020/06/17	14	31.15	0	0.00	30.85	14	2,313	0.61%
2020/06/16	0	0.00	15	31.58	31.90	-15	2,252	-0.67%
2020/06/11	1	30.25	0.1	30.85	30.00	0.9	2,256	0.04%
2020/06/10	1	30.75	0	0.00	30.90	1	2,263	0.04%
2020/06/09	1	31.25	2	31.10	30.90	-1	2,349	-0.04%
2020/06/08	2	30.68	0	0.00	30.75	2	2,358	0.08%
2020/06/04	14	30.60	1	31.25	30.65	13	2,375	0.55%
2020/06/03	3	31.10	1	30.50	31.10	2	2,375	0.08%
2020/06/02	0	0.00	21	30.00	30.15	-21	2,318	-0.91%
2020/06/01	1	29.95	2	30.23	30.00	-1	2,339	-0.04%
2020/05/29	1	29.70	0	0.00	29.50	1	2,360	0.04%
2020/05/28	10	29.70	13	30.07	30.05	-3	2,349	-0.13%
2020/05/27	21	29.52	1	29.25	29.50	20	2,307	0.87%
2020/05/26	3.1	29.09	19	28.75	29.15	-15.9	2,240	-0.71%
2020/05/25	0	0.00	6	26.77	27.30	-6	2,148	-0.28%
2020/05/22	1	25.95	0	0.00	25.95	1	2,117	0.05%
2020/05/21	2	25.85	0	0.00	25.75	2	2,139	0.09%
2020/05/20	1	25.65	2	26.10	25.65	-1	2,147	-0.05%
2020/05/19	2	26.10	0	0.00	26.20	2	2,143	0.09%
2020/05/14	1	25.90	0	0.00	25.70	1	2,134	0.05%
2020/05/12	10	26.50	1	26.30	26.25	9	2,131	0.42%
2020/05/11	8	26.66	14	26.52	26.50	-6	2,124	-0.28%
2020/05/08	2	25.80	11	25.72	25.70	-9	2,123	-0.42%
2020/05/07	1	25.25	0	0.00	25.50	1	2,116	0.05%
2020/05/05	4	25.68	1	25.65	25.40	3	2,170	0.14%
2020/04/30	1	26.10	1	26.10	26.20	0	2,202	0.00%
2020/04/29	1	25.40	2	25.65	25.75	-1	2,200	-0.05%
2020/04/28	1	25.35	1	25.30	25.10	0	2,207	0.00%
2020/04/27	0	0.00	2	25.25	25.25	-2	2,267	-0.09%
2020/04/24	2	24.50	3.2	24.46	24.45	-1.2	2,262	-0.05%
2020/04/20	3	25.25	0	0.00	24.90	3	2,283	0.13%
2020/04/15	0	0.00	1	25.20	24.85	-1	2,286	-0.04%
2020/04/13	1	24.50	0	0.00	24.40	1	2,249	0.04%
2020/04/10	0	0.00	20	24.21	24.10	-20	2,246	-0.89%
2020/04/08	0	0.00	7	23.36	23.60	-7	2,249	-0.31%
2020/04/07	0	0.00	5	22.93	22.80	-5	2,249	-0.22%
2020/04/01	0	0.00	2	22.75	22.80	-2	2,232	-0.09%
2020/03/31	0	0.00	8	23.24	22.95	-8	2,227	-0.36%
2020/03/30	0	0.00	8	22.55	22.65	-8	2,209	-0.36%
2020/03/27	1	22.00	8	21.93	21.80	-7	2,200	-0.32%
2020/03/26	0	0.00	1	21.10	21.45	-1	2,176	-0.05%
2020/03/25	5	21.60	2	21.75	21.50	3	2,180	0.14%
2020/03/24	0	0.00	5	20.87	20.90	-5	2,162	-0.23%
2020/03/23	4	20.09	4	19.89	19.90	0	2,176	0.00%
2020/03/20	0	0.00	9	18.72	19.40	-9	2,192	-0.41%
2020/03/19	10	17.78	1	19.00	17.65	9	2,168	0.42%
2020/03/18	1	20.10	0	0.00	19.55	1	2,142	0.05%
2020/03/10	21	24.22	0	0.00	24.80	21	2,187	0.96%
2020/03/09	4	24.64	23	24.36	24.30	-19	2,295	-0.83%
2020/03/06	1	25.80	0	0.00	25.85	1	2,362	0.04%
2020/03/05	3	25.75	5	26.10	26.25	-2	2,525	-0.08%
2020/03/04	5	25.14	0	0.00	25.15	5	2,568	0.19%
2020/03/03	3	25.60	0	0.00	25.55	3	2,552	0.12%
2020/03/02	3	26.00	0	0.00	25.60	3	2,596	0.12%
2020/02/26	0	0.00	3	26.30	26.30	-3	2,610	-0.11%
2020/02/25	3	25.65	0	0.00	25.90	3	2,591	0.12%
2020/02/24	1	26.30	0	0.00	26.25	1	2,561	0.04%
2020/02/21	2	27.30	0	0.00	27.05	2	2,540	0.08%
2020/02/20	0	0.00	1	27.75	27.60	-1	2,537	-0.04%
2020/02/17	1	27.35	0	0.00	27.15	1	2,555	0.04%
2020/02/14	1	27.35	0	0.00	27.50	1	2,567	0.04%
2020/02/13	0	0.00	1	27.70	27.45	-1	2,620	-0.04%
2020/02/10	1	27.45	1	27.40	27.35	0	2,803	0.00%
2020/02/07	2	27.45	0	0.00	27.20	2	2,813	0.07%
2020/02/06	0	0.00	2	27.50	28.00	-2	2,841	-0.07%
2020/02/05	1	26.90	0	0.00	27.20	1	2,881	0.03%
2020/02/04	10	27.40	0	0.00	27.35	10	2,883	0.35%
2020/02/03	0	0.00	1	27.05	27.20	-1	2,997	-0.03%
2020/01/30	3	28.80	0	0.00	28.10	3	3,311	0.09%
2020/01/17	1	31.55	30	31.50	31.40	-29	3,268	-0.89%
2020/01/16	0	0.00	6	31.86	31.70	-6	3,291	-0.18%
2020/01/15	1	31.25	3	31.60	31.30	-2	3,303	-0.06%
2020/01/13	2	31.58	45	31.58	31.65	-43	3,333	-1.29%
2020/01/10	12	31.96	2	31.88	32.10	10	3,406	0.29%
2020/01/09	0	0.00	45	31.45	31.50	-45	3,555	-1.27%
2020/01/08	4	31.26	40	31.26	31.10	-36	3,591	-1.00%
2020/01/07	45	31.78	6	31.81	31.80	39	3,685	1.06%
2020/01/06	4	31.14	0	0.00	31.00	4	3,680	0.11%
2020/01/03	2	32.30	0	0.00	31.55	2	3,689	0.05%
2020/01/02	0	0.00	1	32.10	32.00	-1	3,681	-0.03%
2019/12/27	35	31.45	31	31.41	31.40	4	3,735	0.11%
2019/12/25	7	31.48	1	31.90	31.35	6	3,762	0.16%
2019/12/23	1	31.10	1	31.15	31.15	0	3,849	0.00%
2019/12/19	44	31.65	0	0.00	31.65	44	3,844	1.14%
2019/12/18	35	31.91	30	32.00	32.00	5	3,885	0.13%
2019/12/17	0	0.00	1	32.30	32.40	-1	3,898	-0.03%
2019/12/16	14	31.63	1	31.80	31.55	13	3,875	0.34%
2019/12/13	12	31.53	0	0.00	31.70	12	3,899	0.31%
2019/12/12	0	0.00	1	32.05	31.70	-1	3,924	-0.03%
2019/12/11	21	32.16	1	31.90	31.65	20	3,916	0.51%
2019/12/09	0	0.00	18	32.84	33.05	-18	3,809	-0.47%
2019/12/06	34	32.71	46	32.42	32.40	-12	3,790	-0.32%
2019/12/05	20	32.80	20	33.30	33.30	0	3,776	0.00%
2019/12/04	121	32.70	36	33.13	33.10	85	3,808	2.23%	大買/
2019/12/03	35	32.04	31	32.44	32.85	4	3,707	0.11%
2019/12/02	24	31.85	31	32.36	31.90	-7	3,632	-0.19%
2019/11/29	15	31.74	21	32.24	30.95	-6	3,512	-0.17%
2019/11/28	4	31.50	56.5	31.51	31.30	-52.5	3,436	-1.53%
2019/11/27	73	31.08	31	31.04	31.20	42	3,442	1.22%
2019/11/26	6	30.61	73	30.76	30.70	-67	3,391	-1.98%
2019/11/25	0	0.00	2	29.75	29.75	-2	3,381	-0.06%
2019/11/22	1	29.45	1	29.85	29.55	0	3,488	0.00%
2019/11/21	1	29.35	0	0.00	29.35	1	3,525	0.03%
2019/11/20	10	29.97	0	0.00	29.60	10	3,635	0.28%
2019/11/19	0	0.00	1	30.15	29.85	-1	3,750	-0.03%
2019/11/18	5	29.60	1	29.95	29.60	4	3,807	0.11%
2019/11/15	5	29.70	0	0.00	29.75	5	3,832	0.13%
2019/11/14	23	29.47	0	0.00	29.35	23	3,896	0.59%
2019/11/13	14	30.01	1	30.35	29.70	13	4,103	0.32%
2019/11/12	18	29.94	0	0.00	30.00	18	4,134	0.44%
2019/11/11	11	30.65	21.2	30.90	30.65	-10.2	4,268	-0.24%
2019/11/08	4	30.29	54	30.54	30.65	-50	4,325	-1.16%
2019/11/07	48	31.15	10	32.23	30.80	38	4,431	0.86%
2019/11/06	1	31.00	0	0.00	31.20	1	4,393	0.02%
2019/11/05	16	30.81	4	31.54	31.15	12	4,563	0.26%
2019/11/04	16	30.92	0	0.00	30.75	16	4,635	0.35%
2019/11/01	5	31.00	0	0.00	31.20	5	4,896	0.10%
2019/10/31	23	31.77	6	31.55	31.70	17	5,012	0.34%
2019/10/30	2	32.18	9	31.99	32.65	-7	4,869	-0.14%
2019/10/29	0	0.00	4	30.00	29.90	-4	4,565	-0.09%
2019/10/24	0.2	29.85	1	29.95	29.80	-0.8	4,606	-0.02%
2019/10/23	2	29.70	132	29.63	29.35	-130	4,589	-2.83%	大賣/鉅額交易
2019/10/22	112	29.98	2	30.00	30.00	110	4,601	2.39%	大買/鉅額交易
2019/10/21	22	30.18	3	30.20	30.20	19	4,655	0.41%
2019/10/18	9	29.78	8	29.70	30.15	1	4,653	0.02%
2019/10/17	4	29.84	46	30.17	30.15	-42	4,605	-0.91%
2019/10/16	3	29.55	0	0.00	29.05	3	4,506	0.07%
2019/10/15	1	29.60	8	29.91	29.45	-7	4,593	-0.15%
2019/10/14	1	29.00	0	0.00	29.30	1	4,531	0.02%
2019/10/07	2	28.40	0	0.00	28.50	2	4,695	0.04%
2019/10/04	1	27.95	1	28.35	28.35	0	4,766	0.00%
2019/10/03	0	0.00	4	28.03	28.40	-4	4,957	-0.08%
2019/10/02	1	27.45	8	27.28	27.55	-7	4,983	-0.14%
2019/10/01	1	27.05	0	0.00	27.00	1	5,067	0.02%
2019/09/27	3	27.42	0	0.00	27.45	3	5,163	0.06%
2019/09/26	4	28.24	0	0.00	27.90	4	5,186	0.08%
2019/09/25	1	28.45	0	0.00	28.50	1	5,205	0.02%
2019/09/24	9	28.70	0	0.00	28.50	9	5,274	0.17%
2019/09/23	3	28.63	5	28.85	28.95	-2	5,383	-0.04%
2019/09/20	4	29.08	0	0.00	28.95	4	5,436	0.07%
2019/09/19	1	29.25	0	0.00	29.25	1	5,680	0.02%
2019/09/18	2	29.55	6	29.68	29.45	-4	5,930	-0.07%
2019/09/16	1	29.20	6	29.18	29.20	-5	6,053	-0.08%
2019/09/11	1	28.25	0	0.00	28.55	1	6,176	0.02%
2019/09/10	0	0.00	1	28.85	28.75	-1	6,182	-0.02%
2019/09/09	11	28.58	0	0.00	28.75	11	6,223	0.18%
2019/09/06	5	28.63	0	0.00	28.60	5	6,327	0.08%
2019/09/04	0	0.00	2	29.45	29.80	-2	6,439	-0.03%
2019/09/03	14	28.86	0	0.00	29.00	14	6,584	0.21%
2019/09/02	0	0.00	1	29.90	29.60	-1	6,667	-0.01%
2019/08/30	9	29.40	0	0.00	29.40	9	6,696	0.13%
2019/08/29	2	29.50	2	29.65	29.40	0	6,829	0.00%
2019/08/28	5	29.90	6	29.55	29.75	-1	6,902	-0.01%
2019/08/27	21	29.79	12	29.54	29.10	9	6,961	0.13%
2019/08/26	3	30.40	6	30.32	30.55	-3	7,187	-0.04%
2019/08/23	0	0.00	12	30.86	30.65	-12	7,380	-0.16%
2019/08/22	11	30.40	17	30.55	30.50	-6	7,476	-0.08%
2019/08/21	1	30.00	2	30.03	29.85	-1	7,625	-0.01%
2019/08/19	0	0.00	3	29.68	29.70	-3	8,016	-0.04%
2019/08/16	12	29.42	16	29.61	29.25	-4	8,194	-0.05%
2019/08/15	3	28.70	11	29.16	28.95	-8	8,021	-0.10%
2019/08/14	20	28.58	11	28.06	29.10	9	8,078	0.11%
2019/08/13	15	29.03	5	28.95	28.65	10	7,934	0.13%
2019/08/12	20	28.70	19	29.08	29.05	1	7,932	0.01%
2019/08/08	15	28.49	32	28.62	28.65	-17	7,829	-0.22%
2019/08/07	1	28.10	18	27.97	28.00	-17	7,785	-0.22%
2019/08/06	22	26.88	29	26.67	26.90	-7	7,765	-0.09%
2019/08/05	11	27.41	4	27.71	27.50	7	7,740	0.09%
2019/08/02	1	26.25	4	26.21	26.25	-3	7,432	-0.04%
2019/07/31	1	25.00	0	0.00	25.25	1	7,382	0.01%
2019/07/30	2	25.70	0	0.00	25.55	2	7,373	0.03%
2019/07/26	1	26.10	11	25.95	26.00	-10	7,355	-0.14%
2019/07/24	0	0.00	2	26.48	26.20	-2	7,313	-0.03%
2019/07/23	6	26.23	0	0.00	26.10	6	7,288	0.08%
2019/07/22	1	26.65	0	0.00	26.55	1	7,218	0.01%
2019/07/19	6	26.85	0	0.00	27.00	6	7,194	0.08%
2019/07/18	0	0.00	2	27.05	27.25	-2	7,182	-0.03%
2019/07/17	0	0.00	5	26.56	26.45	-5	7,151	-0.07%
2019/07/16	1	25.80	0	0.00	26.10	1	7,047	0.01%
2019/07/15	14	25.99	2	26.10	25.95	12	6,997	0.17%
2019/07/10	5	26.99	0	0.00	26.80	5	6,779	0.07%
2019/07/09	42	27.09	15	27.12	27.35	27	6,692	0.40%
2019/07/08	2	25.65	0	0.00	25.65	2	6,489	0.03%
2019/07/05	5	26.33	8	26.39	26.30	-3	6,415	-0.05%
2019/07/04	2	27.30	2	27.05	27.00	0	6,316	0.00%
2019/07/03	4	28.03	17	27.61	27.55	-13	6,198	-0.21%
2019/07/02	0	0.00	1	28.05	28.25	-1	6,143	-0.02%
2019/07/01	12	27.86	1	27.90	27.80	11	6,108	0.18%
2019/06/28	5	28.70	0	0.00	28.10	5	6,040	0.08%
2019/06/27	10	29.21	4	29.08	29.35	6	5,939	0.10%
2019/06/26	11	30.87	5	30.44	29.80	6	5,856	0.10%
2019/06/25	18	30.03	17	29.94	30.65	1	5,568	0.02%
2019/06/24	5	28.47	0	0.00	28.75	5	5,302	0.09%
2019/06/21	2	28.33	0	0.00	28.55	2	5,269	0.04%
2019/06/20	0	0.00	14	29.00	29.00	-14	5,090	-0.28%
2019/06/19	11	28.80	26	28.79	29.30	-15	5,049	-0.30%
2019/06/17	1	28.80	0	0.00	28.80	1	4,927	0.02%
2019/06/14	8	28.84	17	28.89	29.15	-9	4,865	-0.18%
2019/06/13	7	28.29	0	0.00	27.90	7	4,727	0.15%
2019/06/12	16	29.28	10	29.06	29.25	6	4,555	0.13%
2019/06/11	35	29.81	19	29.79	29.95	16	4,482	0.36%
2019/06/10	6	28.48	15	28.70	28.50	-9	4,286	-0.21%
2019/06/06	4	29.05	0	0.00	29.15	4	4,152	0.10%
2019/06/05	17	29.08	3	29.22	29.35	14	4,100	0.34%
2019/06/04	4	28.09	4	28.24	28.70	0	3,912	0.00%
2019/06/03	2	28.50	4	28.31	28.20	-2	3,815	-0.05%
2019/05/31	8	28.43	55	28.25	28.25	-47	3,700	-1.27%
2019/05/30	2	26.60	8	27.88	28.00	-6	3,383	-0.18%
2019/05/29	5	26.72	10	26.85	26.60	-5	3,151	-0.16%
2019/05/28	11	26.00	6	26.29	25.95	5	2,933	0.17%
2019/05/27	7	26.32	9	25.87	27.00	-2	2,663	-0.08%
2019/05/24	25	24.44	25	24.67	24.75	0	2,390	0.00%
2019/05/23	19	23.86	42	23.97	23.85	-23	2,218	-1.04%
2019/05/22	5	22.65	0	0.00	22.90	5	2,008	0.25%
2019/05/20	1	21.30	0	0.00	21.90	1	1,895	0.05%
2019/05/17	11	22.06	7	21.93	21.45	4	1,865	0.21%
2019/05/16	2	22.65	1	22.80	22.60	1	1,810	0.06%
2019/05/15	20	22.90	13	22.87	22.70	7	1,783	0.39%
2019/05/14	7	23.01	1	22.50	22.95	6	1,721	0.35%
2019/05/13	2	22.15	5	22.20	22.55	-3	1,583	-0.19%
2019/05/08	0	0.00	6	21.70	21.90	-6	1,444	-0.42%
2019/05/03	0	0.00	1	21.15	21.50	-1	1,338	-0.07%
2019/04/25	0	0.00	14	20.95	20.90	-14	1,291	-1.08%
2019/04/23	0	0.00	12	20.88	21.10	-12	1,278	-0.94%
2019/04/19	10	20.20	0	0.00	20.05	10	1,279	0.78%
2019/04/11	0	0.00	20	20.10	20.05	-20	1,353	-1.48%
2019/04/10	0	0.00	5	20.40	20.45	-5	1,356	-0.37%
2019/04/08	0	0.00	2	20.55	20.45	-2	1,349	-0.15%
2019/03/29	5	20.20	9	20.17	20.10	-4	1,275	-0.31%
2019/03/25	10	19.60	0	0.00	19.45	10	1,366	0.73%
2019/03/21	1	19.45	6	19.52	19.55	-5	1,384	-0.36%
2019/03/20	0	0.00	1	19.40	19.15	-1	1,409	-0.07%
2019/03/18	6	19.05	0	0.00	19.00	6	1,450	0.41%
2019/03/15	4	19.10	0	0.00	19.05	4	1,456	0.27%
2019/03/13	0	0.00	4	19.30	19.20	-4	1,557	-0.26%
2019/03/05	17	19.59	2	19.70	19.60	15	1,802	0.83%
2019/02/27	2	19.25	0	0.00	19.25	2	1,889	0.11%
2019/02/22	4	19.11	0	0.00	19.15	4	1,909	0.21%
2019/02/19	2	19.30	0	0.00	19.65	2	1,861	0.11%
2019/02/18	1	19.45	1	19.50	19.40	0	1,861	0.00%
2019/02/14	1	19.75	0	0.00	19.80	1	1,852	0.05%
2019/02/12	1	20.00	0.3	20.05	20.00	0.7	1,860	0.04%
2019/01/28	0	0.00	1	20.80	20.55	-1	1,883	-0.05%
2019/01/16	7	20.21	0	0.00	20.20	7	2,461	0.28%
2019/01/11	2	20.40	0	0.00	20.40	2	2,821	0.07%
2019/01/09	0	0.00	1	21.25	21.30	-1	2,835	-0.04%
2018/12/25	0	0.00	2	20.25	20.15	-2	3,328	-0.06%
2018/12/22	2	20.20	0	0.00	20.25	2	3,323	0.06%
2018/12/20	2	20.40	4	20.66	20.60	-2	3,299	-0.06%
2018/12/19	15	20.32	0	0.00	20.30	15	3,241	0.46%
2018/12/17	0	0.00	5	20.15	20.15	-5	3,212	-0.16%
2018/12/12	0	0.00	12	19.77	20.10	-12	3,178	-0.38%
2018/12/10	0	0.00	1	19.25	19.10	-1	3,199	-0.03%
2018/12/07	0	0.00	1	19.50	19.60	-1	3,222	-0.03%
2018/12/05	1	19.50	0	0.00	19.50	1	3,122	0.03%
2018/12/04	7	19.77	0	0.00	19.75	7	3,114	0.22%
2018/12/03	0	0.00	1	19.55	19.50	-1	3,133	-0.03%
2018/11/28	0	0.00	10	19.20	19.10	-10	3,116	-0.32%
2018/11/22	0	0.00	1	18.20	17.95	-1	3,054	-0.03%
2018/11/19	0	0.00	3	17.60	18.15	-3	2,987	-0.10%
2018/11/16	10	17.35	0	0.00	17.35	10	2,958	0.34%
2018/11/15	10	17.18	0	0.00	17.25	10	2,952	0.34%
2018/11/14	0	0.00	1	17.35	17.25	-1	2,943	-0.03%
2018/11/13	0	0.00	3	16.90	17.00	-3	2,931	-0.10%
2018/11/12	1	16.70	0	0.00	16.90	1	2,924	0.03%
2018/11/08	3	17.65	11	17.51	17.55	-8	2,928	-0.27%
2018/11/05	2	16.68	0	0.00	16.60	2	2,961	0.07%
2018/11/02	0	0.00	8	17.26	17.25	-8	2,928	-0.27%
2018/10/31	0	0.00	6	17.10	17.00	-6	2,907	-0.21%
2018/10/30	12	16.59	6	16.85	16.85	6	2,900	0.21%
2018/10/26	21	16.85	15	16.89	16.80	6	2,871	0.21%
2018/10/23	10	18.49	0	0.00	18.35	10	2,419	0.41%
2018/10/22	10	18.95	0	0.00	18.95	10	2,392	0.42%
2018/10/18	2	19.40	0	0.00	19.25	2	2,088	0.10%
2018/10/11	1	21.00	0	0.00	20.70	1	2,114	0.05%
2018/10/09	1	22.40	0	0.00	22.75	1	2,001	0.05%
2018/10/05	1	23.05	0	0.00	22.65	1	1,941	0.05%
2018/10/04	1	23.45	0	0.00	23.55	1	1,857	0.05%
2018/10/03	0	0.00	3	22.58	22.95	-3	1,753	-0.17%
2018/10/02	0	0.00	1	22.10	22.00	-1	1,655	-0.06%
2018/09/20	1	21.50	0	0.00	21.50	1	1,915	0.05%
2018/09/14	2	22.10	0	0.00	22.25	2	1,927	0.10%
2018/09/03	0	0.00	5	22.25	22.40	-5	1,941	-0.26%
2018/08/30	0	0.00	3	22.15	22.05	-3	1,971	-0.15%
2018/08/29	3	22.50	38	22.25	22.30	-35	2,036	-1.72%
2018/08/23	0	0.00	1	21.20	21.30	-1	2,152	-0.05%
2018/08/16	0	0.00	15	20.55	20.55	-15	2,307	-0.65%
2018/08/13	1	21.40	0	0.00	21.40	1	2,333	0.04%
2018/08/07	0	0.00	1	22.30	22.35	-1	2,358	-0.04%
2018/08/02	3	22.35	0	0.00	22.20	3	2,476	0.12%
2018/07/27	0	0.00	2	21.98	22.50	-2	2,474	-0.08%
2018/07/26	0	0.00	1	22.15	22.20	-1	2,476	-0.04%
2018/07/24	3	21.78	0	0.00	21.75	3	2,423	0.12%
2018/07/23	0	0.00	3	22.00	21.65	-3	2,373	-0.13%
2018/07/09	3	21.70	0	0.00	21.50	3	2,376	0.13%
2018/06/29	0	0.00	7	22.10	22.10	-7	2,191	-0.32%
2018/06/26	0	0.00	20	22.30	22.45	-20	2,163	-0.92%
2018/06/22	0	0.00	1	22.75	22.80	-1	2,200	-0.05%
2018/06/21	0	0.00	1	22.90	22.75	-1	2,208	-0.05%
2018/06/20	0	0.00	2	22.65	22.65	-2	2,203	-0.09%
2018/06/13	0	0.00	7	22.05	22.00	-7	2,147	-0.33%
2018/06/11	1	22.10	3	22.10	22.10	-2	2,144	-0.09%
2018/06/07	0	0.00	5	22.70	23.20	-5	2,103	-0.24%
2018/06/06	0	0.00	18	22.69	23.05	-18	2,064	-0.87%
2018/06/05	0	0.00	1	22.25	22.35	-1	1,998	-0.05%
2018/06/01	8	21.45	8	21.61	22.10	0	1,952	0.00%
2018/05/31	0	0.00	5	21.15	21.15	-5	1,886	-0.26%
2018/05/29	1	21.00	12	21.00	20.85	-11	1,891	-0.58%
2018/05/28	2	21.75	0	0.00	21.55	2	1,878	0.11%
2018/05/25	0	0.00	17	21.87	22.00	-17	1,843	-0.92%
2018/05/23	2	21.50	0	0.00	21.50	2	1,793	0.11%
2018/05/22	0	0.00	2	21.30	21.45	-2	1,767	-0.11%
2018/05/21	2	21.30	3	21.30	21.50	-1	1,755	-0.06%
2018/05/18	0	0.00	5	20.55	20.80	-5	1,705	-0.29%
2018/05/16	0	0.00	191	19.81	19.80	-191	1,701	-11.23%	大賣/鉅額交易
2018/05/14	0	0.00	1	19.95	20.15	-1	1,771	-0.06%
2018/05/11	10	19.65	21	19.67	19.80	-11	1,792	-0.61%
2018/05/10	1	19.65	10	19.53	19.70	-9	1,775	-0.51%
2018/04/25	1	19.35	0	0.00	19.20	1	2,034	0.05%
2018/04/17	6	20.00	0	0.00	19.45	6	2,719	0.22%
2018/04/11	1	21.00	0	0.00	20.65	1	2,793	0.04%
2018/04/09	0	0.00	1	21.10	21.10	-1	2,984	-0.03%
2018/03/30	0	0.00	1	20.70	20.55	-1	3,332	-0.03%
2018/03/29	1	20.55	0	0.00	20.50	1	3,433	0.03%
2018/03/27	10	20.83	0	0.00	20.55	10	3,438	0.29%
2018/03/26	1	21.15	0	0.00	21.00	1	3,407	0.03%
2018/03/23	1	21.10	0	0.00	21.05	1	3,400	0.03%
2018/03/20	9	21.60	11	21.60	21.65	-2	3,359	-0.06%
2018/03/19	0	0.00	2	21.35	21.15	-2	3,348	-0.06%
2018/03/16	5	20.90	0	0.00	20.90	5	3,325	0.15%
2018/03/15	8	21.38	0	0.00	21.45	8	3,282	0.24%
2018/03/14	8	21.60	0	0.00	21.50	8	3,265	0.24%
2018/03/12	0	0.00	7	21.37	21.40	-7	3,217	-0.22%
2018/03/08	1	20.30	0	0.00	20.45	1	3,191	0.03%
2018/03/05	5	20.75	0	0.00	20.65	5	3,305	0.15%
2018/02/27	2	21.20	5	21.10	21.10	-3	3,328	-0.09%
2018/02/26	5	21.20	0	0.00	21.15	5	3,325	0.15%
2018/02/23	0	0.00	1	21.15	21.15	-1	3,335	-0.03%
2018/02/22	0	0.00	1	21.15	21.15	-1	3,422	-0.03%
2018/02/21	0	0.00	5	21.25	21.25	-5	3,444	-0.15%
2018/02/09	1	20.60	0	0.00	20.60	1	3,459	0.03%
2018/02/08	0	0.00	10	20.99	20.80	-10	3,436	-0.29%
2018/02/07	10	20.95	6	21.00	20.85	4	3,428	0.12%
2018/02/06	2	20.60	5	21.00	20.05	-3	3,411	-0.09%
2018/02/01	0	0.00	1	22.50	22.00	-1	3,334	-0.03%
2018/01/31	5	21.90	1	22.30	22.35	4	3,331	0.12%
2018/01/26	0	0.00	1	22.80	22.75	-1	3,283	-0.03%
2018/01/25	0	0.00	1	23.30	22.90	-1	3,301	-0.03%
2018/01/23	2	23.25	2	23.30	23.15	0	3,334	0.00%
2018/01/22	5	22.85	0	0.00	22.65	5	3,294	0.15%
2018/01/18	0	0.00	2	23.90	23.00	-2	3,253	-0.06%
2018/01/17	18	23.69	3	23.98	23.80	15	3,185	0.47%
2018/01/16	1	23.25	13	22.89	23.75	-12	3,049	-0.39%
2018/01/15	4	23.05	3	22.80	22.45	1	2,889	0.03%
2018/01/12	2	22.85	2	22.80	22.80	0	2,644	0.00%
2018/01/11	0	0.00	5	21.75	21.90	-5	2,536	-0.20%
2018/01/10	0	0.00	1	22.00	22.00	-1	2,497	-0.04%
2018/01/09	0	0.00	6	21.26	21.35	-6	2,444	-0.25%
2018/01/08	2	21.63	5	21.40	21.45	-3	2,474	-0.12%
2018/01/05	10	21.95	0	0.00	22.05	10	2,418	0.41%
2018/01/04	0	0.00	1	21.85	21.80	-1	2,401	-0.04%
2018/01/03	0	0.00	10	22.02	21.85	-10	2,314	-0.43%
2018/01/02	4	21.25	6	21.27	21.70	-2	2,187	-0.09%