新興 (2605)-宏遠-館前券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.60
漲跌
▲0.90
漲幅
+3.50%
成交量
15,266張
產業
上市航運類股▲4.40%
754人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	5	26.35	7	26.60	26.60	-2	9,017	-0.02%
2024/04/25	1	26.20	0	0.00	25.70	1	8,833	0.01%
2024/04/24	2	25.80	2	26.10	26.15	0	8,851	0.00%
2024/04/22	5	26.75	2	27.05	26.00	3	8,812	0.03%
2024/04/19	34	26.82	23	26.82	26.60	11	8,358	0.13%
2024/04/17	35	25.53	5	25.75	25.30	30	7,806	0.38%
2024/04/16	5.4	25.29	10	25.15	25.25	-4.6	7,912	-0.06%
2024/04/15	5	26.70	1	26.50	26.40	4	8,024	0.05%
2024/04/12	3	26.55	9	26.32	26.35	-6	8,064	-0.07%
2024/04/11	30	26.03	1.2	26.12	26.10	28.8	8,264	0.35%
2024/04/09	10	24.92	10	24.98	24.95	0	8,859	0.00%
2024/04/08	0	0.00	2	23.85	24.10	-2	8,969	-0.02%
2024/04/03	0	24.00	0	0.00	23.90	0	9,007	0.00%
2024/03/28	0	0.00	0	24.35	24.30	0	9,545	0.00%
2024/03/26	0	0.00	0.1	24.40	24.40	-0.1	9,921	0.00%
2024/03/25	0	0.00	0.6	25.10	25.15	-0.6	10,016	-0.01%
2024/03/21	1	24.95	0	0.00	24.95	1	10,763	0.01%
2024/03/19	15	25.50	7	25.69	25.70	8	11,173	0.07%
2024/03/15	1	24.60	0	0.00	24.55	1	12,038	0.01%
2024/03/13	0	25.30	0	0.00	25.35	0	14,522	0.00%
2024/03/12	0	0.00	5	25.95	25.95	-5	15,324	-0.03%
2024/03/11	5	26.40	1	26.05	26.35	4	17,041	0.02%
2024/03/08	6.4	25.46	1	26.00	25.35	5.4	19,216	0.03%
2024/03/07	1	25.85	1	26.00	25.50	0	19,921	0.00%
2024/03/06	11	26.60	10	26.42	26.35	1	20,398	0.00%
2024/03/05	3	27.50	8	26.98	27.15	-5	20,507	-0.02%
2024/03/04	0	0.00	3	27.08	27.00	-3	20,436	-0.01%
2024/02/29	1	28.10	21	28.00	27.65	-20	21,012	-0.10%
2024/02/27	2	26.95	1	27.00	27.05	1	20,683	0.00%
2024/02/26	27	27.48	1	27.30	27.40	26	20,529	0.13%
2024/02/23	0	0.00	4.5	27.33	27.25	-4.5	20,350	-0.02%
2024/02/22	1	27.85	13	27.36	27.10	-12	20,186	-0.06%
2024/02/21	8	28.03	9	27.92	27.50	-1	19,912	-0.01%
2024/02/20	7	26.58	10	26.75	26.60	-3	19,353	-0.02%
2024/02/19	5	25.75	7	25.74	25.80	-2	19,125	-0.01%
2024/02/15	0	0.00	0	23.05	24.05	0	18,938	0.00%
2024/02/02	1	22.80	0	0.00	22.85	1	18,942	0.01%
2024/01/29	0	0.00	0	23.45	23.70	0	18,970	0.00%
2024/01/24	5	24.15	6	23.90	23.85	-1	19,030	-0.01%
2024/01/23	1	23.60	0	0.00	23.50	1	19,036	0.01%
2024/01/17	2	23.38	0	0.00	23.40	2	19,114	0.01%
2024/01/15	1	24.40	0	0.00	24.50	1	19,233	0.01%
2024/01/12	4	24.51	0	0.00	24.45	4	19,412	0.02%
2024/01/11	1	24.50	0	0.00	24.55	1	19,744	0.01%
2024/01/10	1	24.85	4	24.81	24.70	-3	19,772	-0.02%
2024/01/09	1	25.90	0	0.00	25.80	1	19,675	0.01%
2024/01/08	4	26.83	0	0.00	26.95	4	19,526	0.02%
2024/01/05	1	27.25	0	0.00	27.60	1	19,410	0.01%
2024/01/04	13	27.14	11	27.13	27.30	2	19,050	0.01%
2024/01/03	5	25.80	0	0.00	26.20	5	18,525	0.03%
2024/01/02	1	25.90	0	0.00	25.60	1	18,647	0.01%
2023/12/25	1	25.70	7	25.44	25.55	-6	18,655	-0.03%
2023/12/22	0.3	27.20	1	27.00	26.70	-0.7	18,759	0.00%
2023/12/21	38	27.24	6	27.05	27.05	32	18,665	0.17%
2023/12/19	0	0.00	2	26.83	26.85	-2	18,498	-0.01%
2023/12/18	20	28.22	1	27.70	27.55	19	18,534	0.10%
2023/12/14	6	27.65	6	27.49	27.30	0	18,972	0.00%
2023/12/13	9	28.25	0	28.00	27.75	9	19,259	0.05%
2023/12/12	0	0.00	4	27.90	27.90	-4	19,542	-0.02%
2023/12/11	205	28.30	225	28.03	27.90	-20	19,459	-0.10%	大買/大賣/
2023/12/08	550	28.82	546	28.77	29.30	4	18,535	0.02%	大買/大賣/
2023/12/07	316	27.92	302	28.25	28.10	14	16,888	0.08%	大買/大賣/
2023/12/06	456	29.15	454.3	28.79	28.50	1.7	16,039	0.01%	大買/大賣/
2023/12/05	67	28.44	103	28.31	28.80	-36	14,345	-0.25%	大賣/
2023/12/04	21	25.48	21.1	25.51	26.20	-0.1	12,101	0.00%
2023/12/01	8	23.96	18	23.98	23.85	-10	11,401	-0.09%
2023/11/30	10	22.97	9	22.80	22.60	1	10,862	0.01%
2023/11/29	1	22.10	11	21.96	22.30	-10	10,612	-0.09%
2023/11/28	18	22.53	26	22.31	22.30	-8	10,412	-0.08%
2023/11/27	36	21.57	11	21.38	21.30	25	9,810	0.25%
2023/11/22	1	20.20	0	0.00	20.30	1	9,559	0.01%
2023/11/20	2	20.70	5	20.44	20.45	-3	9,698	-0.03%
2023/11/17	5	21.15	1	20.70	20.70	4	9,992	0.04%
2023/11/13	4	20.15	1	20.20	20.15	3	10,833	0.03%
2023/11/08	0	0.00	15	21.23	21.25	-15	10,699	-0.14%
2023/11/03	1	21.80	0	0.00	21.70	1	10,676	0.01%
2023/11/01	2	21.15	0	0.00	21.25	2	10,607	0.02%
2023/10/31	1	22.10	0	0.00	21.60	1	10,527	0.01%
2023/10/30	1	21.85	1	21.85	22.30	0	10,489	0.00%
2023/10/27	0	0.00	2	22.23	22.20	-2	10,461	-0.02%
2023/10/26	3	22.25	0	0.00	22.25	3	10,411	0.03%
2023/10/25	0	0.00	2	22.98	22.90	-2	10,421	-0.02%
2023/10/24	0	0.00	2	22.95	22.95	-2	10,430	-0.02%
2023/10/23	1	23.20	2	22.70	22.70	-1	10,314	-0.01%
2023/10/20	12	23.57	0	0.00	23.90	12	10,141	0.12%
2023/10/19	39	23.88	9	24.24	24.45	30	9,938	0.30%
2023/10/18	20	23.43	2	22.75	22.75	18	9,503	0.19%
2023/10/17	1	22.80	0	0.00	22.60	1	9,367	0.01%
2023/10/16	1	23.25	0	0.00	23.10	1	9,312	0.01%
2023/10/13	1	23.90	2	24.28	23.75	-1	9,248	-0.01%
2023/10/12	1	23.45	0	0.00	23.60	1	9,136	0.01%
2023/10/11	4	24.28	163	24.00	23.85	-159	9,077	-1.75%	大賣/鉅額交易
2023/10/06	164	24.10	10	24.19	24.30	154	8,907	1.73%	大買/鉅額交易
2023/10/05	2	23.18	17	23.44	23.10	-15	8,616	-0.17%
2023/10/04	5	22.90	1	23.00	22.90	4	8,536	0.05%
2023/10/03	0	0.00	16	22.86	22.90	-16	8,479	-0.19%
2023/10/02	5	22.67	7	22.66	22.55	-2	8,403	-0.02%
2023/09/28	4	23.78	1	24.10	23.75	3	8,239	0.04%
2023/09/27	154	23.97	156	23.51	23.60	-2	8,122	-0.02%	大買/大賣/
2023/09/25	5	23.35	6	23.32	23.70	-1	7,734	-0.01%
2023/09/22	2	22.80	11	22.90	22.90	-9	7,662	-0.12%
2023/09/21	35	23.66	30	23.63	23.30	5	7,516	0.07%
2023/09/20	20	24.59	11	24.08	23.85	9	7,195	0.13%
2023/09/19	10	24.20	1	24.05	23.85	9	6,443	0.14%
2023/09/18	23	23.82	23	23.88	23.70	0	6,102	0.00%
2023/09/15	19	23.37	28	23.79	24.30	-9	5,512	-0.16%
2023/09/14	9	21.99	16.6	21.92	22.10	-7.6	4,726	-0.16%
2023/09/13	0	0.00	2	20.75	20.75	-2	4,352	-0.05%
2023/09/11	0	0.00	1	20.40	20.40	-1	4,361	-0.02%
2023/09/08	3	21.00	2	21.35	20.85	1	4,365	0.02%
2023/09/07	0	0.00	1	21.25	20.50	-1	4,285	-0.02%
2023/09/06	3	21.15	5	21.13	20.95	-2	4,247	-0.05%
2023/09/05	2	20.35	1	20.60	20.60	1	4,136	0.02%
2023/09/04	0	0.00	1	20.30	20.30	-1	4,141	-0.02%
2023/09/01	0	0.00	1	19.95	19.80	-1	4,114	-0.02%
2023/08/29	5	20.10	0	0.00	20.00	5	4,128	0.12%
2023/08/25	2	20.00	0	0.00	19.80	2	4,151	0.05%
2023/08/24	2	20.53	1	20.10	20.10	1	4,108	0.02%
2023/08/23	8	21.45	7	21.38	21.25	1	4,004	0.02%
2023/08/22	15	20.61	3	21.17	21.15	12	3,712	0.32%
2023/08/21	0	0.00	1	20.00	19.85	-1	3,431	-0.03%
2023/08/18	7	19.88	31	20.56	20.95	-24	2,996	-0.80%
2023/08/17	0	0.00	6	18.83	19.05	-6	2,698	-0.22%
2023/08/16	5	18.15	0	0.00	18.30	5	2,673	0.19%
2023/08/14	9	18.73	0	0.00	18.15	9	2,692	0.33%
2023/08/10	5	18.70	0	0.00	18.90	5	2,633	0.19%
2023/08/09	0	0.00	1	18.90	18.80	-1	2,630	-0.04%
2023/08/01	10	19.15	0	0.00	19.20	10	2,792	0.36%
2023/07/28	6	19.76	25	19.54	19.30	-19	2,744	-0.69%
2023/07/25	10	18.40	0	0.00	18.35	10	2,664	0.38%
2023/07/24	2.1	18.36	2	18.45	18.35	0.1	2,678	0.00%
2023/07/19	3	18.82	0	0.00	18.75	3	2,738	0.11%
2023/07/13	25	18.89	1	18.90	18.70	24	2,823	0.85%
2023/07/12	5	19.10	0	0.00	19.05	5	2,822	0.18%
2023/07/11	3	19.47	0	0.00	19.40	3	2,822	0.11%
2023/07/10	7.1	19.68	0	0.00	19.55	7.1	2,869	0.25%
2023/07/07	3	19.85	0	0.00	19.80	3	2,903	0.10%
2023/06/30	2	20.10	1	20.15	20.10	1	3,158	0.03%
2023/06/29	1	20.10	10	20.05	20.05	-9	3,146	-0.29%
2023/06/28	1	20.55	0	0.00	20.55	1	3,170	0.03%
2023/06/21	1.1	21.09	0	0.00	20.90	1.1	3,397	0.03%
2023/06/19	0.2	21.30	0	0.00	21.20	0.2	3,763	0.01%
2023/06/14	10	21.73	0	0.00	21.60	10	3,950	0.25%
2023/06/13	1	21.15	0	0.00	21.20	1	4,126	0.02%
2023/06/12	1	21.30	0	0.00	21.25	1	4,440	0.02%
2023/06/01	1	20.30	0	0.00	20.45	1	5,466	0.02%
2023/05/31	0.1	20.85	0	0.00	20.80	0.1	5,852	0.00%
2023/05/15	0.1	21.85	0	0.00	21.90	0.1	8,918	0.00%
2023/05/12	0.2	22.00	0	0.00	21.95	0.2	8,908	0.00%
2023/05/10	5	22.65	6	22.41	22.45	-1	8,826	-0.01%
2023/05/04	2	21.50	1	21.70	21.65	1	8,728	0.01%
2023/05/03	1	21.60	0	0.00	21.65	1	8,753	0.01%
2023/04/21	0.7	23.70	0	0.00	23.25	0.7	8,662	0.01%
2023/04/06	5	25.50	6	25.64	25.50	-1	8,432	-0.01%
2023/03/29	10	24.23	0	0.00	24.45	10	8,700	0.11%
2023/03/28	0.5	24.65	0	0.00	24.35	0.5	8,788	0.01%
2023/03/27	0	24.65	0	0.00	24.90	0	8,738	0.00%
2023/03/23	1	23.70	1	24.00	23.75	0	8,719	0.00%
2023/03/22	0	0.00	2	25.80	24.85	-2	8,581	-0.02%
2023/03/21	0	0.00	2	24.50	24.75	-2	8,388	-0.02%
2023/03/15	0	0.00	1	26.10	25.90	-1	7,998	-0.01%
2023/03/09	0	0.00	2	26.00	25.50	-2	7,367	-0.03%
2023/03/08	2	25.90	0.2	25.65	25.65	1.8	7,310	0.02%
2023/03/07	3	26.63	1	26.65	26.45	2	7,152	0.03%
2023/03/06	3	26.45	2	26.65	26.85	1	7,073	0.01%
2023/03/03	2	26.50	12	26.86	27.00	-10	6,800	-0.15%
2023/03/02	3	26.73	15.5	26.31	26.10	-12.5	6,399	-0.20%
2023/03/01	39	26.40	19	25.77	25.40	20	5,622	0.36%
2023/02/24	1	25.05	16	25.41	25.70	-15	4,432	-0.34%
2023/02/23	5	22.05	15	23.08	23.40	-10	3,756	-0.27%
2023/02/22	5	21.50	3	21.45	21.30	2	3,407	0.06%
2023/02/20	0	0.00	1	21.00	21.00	-1	3,461	-0.03%
2023/02/15	0	0.00	1	20.45	20.30	-1	3,495	-0.03%
2023/02/10	0	0.00	35	19.90	19.85	-35	3,590	-0.97%
2023/02/03	1	20.40	1	20.40	20.40	0	3,691	0.00%
2023/01/13	3	19.32	0	0.00	19.35	3	3,647	0.08%
2023/01/06	1	18.85	0	0.00	19.05	1	3,705	0.03%
2023/01/04	1	19.50	0	0.00	19.20	1	3,734	0.03%
2022/12/30	4	20.00	4	20.00	20.00	0	3,718	0.00%
2022/12/29	15	20.10	0	0.00	20.15	15	3,720	0.40%
2022/12/26	1	20.35	0	0.00	20.30	1	3,714	0.03%
2022/12/22	1	21.50	2	21.28	21.40	-1	3,650	-0.03%
2022/12/20	25	21.00	5	20.50	20.10	20	3,388	0.59%
2022/12/19	1	20.05	0	0.00	20.05	1	3,370	0.03%
2022/12/16	6	20.68	6	20.63	20.65	0	3,428	0.00%
2022/12/09	0	0.00	1	19.60	19.60	-1	3,547	-0.03%
2022/12/02	0	0.00	5	20.20	19.75	-5	3,727	-0.13%
2022/12/01	5	20.65	8	20.58	20.20	-3	3,716	-0.08%
2022/11/29	5	20.10	4	19.93	20.10	1	3,683	0.03%
2022/11/28	1	19.50	0	0.00	19.45	1	3,679	0.03%
2022/11/25	0	0.00	1	19.90	19.95	-1	3,683	-0.03%
2022/11/24	1	19.25	2	19.35	19.45	-1	3,637	-0.03%
2022/11/23	3	19.25	7	18.88	19.25	-4	3,630	-0.11%
2022/11/22	4	18.55	3	18.70	18.40	1	3,625	0.03%
2022/11/21	0	0.00	5	18.55	18.45	-5	3,661	-0.14%
2022/11/17	1	19.20	0	0.00	19.00	1	3,692	0.03%
2022/11/16	3.2	19.68	3	19.35	19.05	0.2	3,815	0.01%
2022/11/15	2	19.05	0	0.00	19.00	2	3,824	0.05%
2022/11/14	2	19.10	2	19.05	19.15	0	4,233	0.00%
2022/11/11	10	19.25	5	18.80	18.75	5	4,545	0.11%
2022/11/08	6	19.04	5	18.70	18.70	1	4,494	0.02%
2022/11/07	0	0.00	1	18.40	18.45	-1	4,462	-0.02%
2022/11/04	3	17.90	3	17.75	17.70	0	4,449	0.00%
2022/11/01	2	17.50	2	17.45	17.50	0	4,426	0.00%
2022/10/27	1	18.10	0	0.00	18.40	1	4,523	0.02%
2022/10/25	0	0.00	5	18.51	18.30	-5	4,579	-0.11%
2022/10/24	7	18.67	2	18.30	18.30	5	4,594	0.11%
2022/10/17	0	0.00	3	17.70	18.00	-3	5,177	-0.06%
2022/10/14	0	0.00	7	18.40	18.65	-7	5,538	-0.13%
2022/10/13	6.9	17.86	0	0.00	17.45	6.9	5,626	0.12%
2022/10/12	2	18.70	0	0.00	18.65	2	5,660	0.04%
2022/10/11	1	19.30	0	0.00	19.30	1	5,650	0.02%
2022/10/06	1	19.70	1	19.80	19.85	0	5,659	0.00%
2022/10/05	1	19.70	3	19.87	19.55	-2	5,671	-0.04%
2022/10/03	1	18.40	1	18.00	18.35	0	5,630	0.00%
2022/09/30	7	17.85	0	0.00	18.20	7	5,638	0.12%
2022/09/29	3	18.67	4	18.60	18.50	-1	5,621	-0.02%
2022/09/28	3	19.07	0	0.00	18.60	3	5,604	0.05%
2022/09/27	2	19.80	0	0.00	20.05	2	5,577	0.04%
2022/09/26	0	0.00	17	20.29	19.85	-17	5,552	-0.31%
2022/09/23	2	21.48	1	21.95	21.30	1	5,520	0.02%
2022/09/22	2	21.45	1	21.20	21.20	1	5,439	0.02%
2022/09/21	8	21.76	9	21.62	21.40	-1	5,394	-0.02%
2022/09/19	1	20.95	0	0.00	20.65	1	5,321	0.02%
2022/09/16	3	21.85	0.1	21.85	21.85	2.9	5,335	0.06%
2022/09/15	3	21.90	5	21.83	21.75	-2	5,368	-0.04%
2022/09/14	0	0.00	1	20.30	20.75	-1	5,276	-0.02%
2022/09/13	2	20.53	6	20.45	20.45	-4	5,284	-0.08%
2022/09/12	5	20.85	1	20.70	20.50	4	5,378	0.07%
2022/09/08	0	0.00	1	20.15	20.15	-1	5,403	-0.02%
2022/09/07	1	19.55	0	0.00	19.85	1	5,483	0.02%
2022/09/06	1	20.35	1	20.60	20.10	0	5,500	0.00%
2022/09/02	0	0.00	1	21.05	20.20	-1	5,542	-0.02%
2022/09/01	3	20.88	0	0.00	20.75	3	5,521	0.05%
2022/08/31	0	0.00	3	21.25	21.45	-3	5,517	-0.05%
2022/08/30	1	21.30	1	21.60	21.55	0	5,504	0.00%
2022/08/29	4	21.51	15	21.60	21.55	-11	5,509	-0.20%
2022/08/26	0	0.00	20	22.88	22.90	-20	5,457	-0.37%
2022/08/25	2	23.15	2	23.30	23.00	0	5,442	0.00%
2022/08/23	5	23.76	1	23.50	23.70	4	5,430	0.07%
2022/08/19	21.5	24.60	4	24.35	24.20	17.5	5,266	0.33%
2022/08/18	15	24.22	14	24.51	24.75	1	4,912	0.02%
2022/08/15	0	0.00	2	22.30	22.45	-2	4,882	-0.04%
2022/08/12	0	0.00	1	22.40	22.50	-1	4,995	-0.02%
2022/08/05	2	23.00	2	22.80	23.05	0	5,268	0.00%
2022/08/04	2	22.50	210	22.10	22.60	-208	5,434	-3.83%	大賣/鉅額交易
2022/08/03	3	23.08	0	0.00	22.95	3	5,635	0.05%
2022/07/29	0	0.00	1	23.80	23.70	-1	6,043	-0.02%
2022/07/26	1	24.50	0	0.00	23.60	1	6,987	0.01%
2022/07/25	51	24.60	4	24.59	24.50	47	7,305	0.64%
2022/07/22	161	25.67	13	25.63	25.50	148	7,465	1.98%	大買/鉅額交易
2022/07/21	7	24.84	11	24.83	24.85	-4	7,566	-0.05%
2022/07/20	0	0.00	4	22.61	22.60	-4	7,556	-0.05%
2022/07/19	1	21.90	0	0.00	21.50	1	7,949	0.01%
2022/07/18	0	0.00	2	20.85	20.95	-2	9,460	-0.02%
2022/07/15	1	20.30	0	0.00	20.35	1	10,526	0.01%
2022/07/14	1	21.00	0	0.00	20.80	1	11,543	0.01%
2022/07/12	1	20.00	0	0.00	19.75	1	11,648	0.01%
2022/07/06	1	20.30	5	20.30	20.15	-4	11,747	-0.03%
2022/07/04	5	19.77	0	0.00	19.75	5	11,744	0.04%
2022/07/01	2	20.00	0	0.00	19.20	2	11,731	0.02%
2022/06/28	2	21.65	0	0.00	21.85	2	11,632	0.02%
2022/06/24	0	0.00	1	21.30	20.80	-1	11,560	-0.01%
2022/06/23	1	20.85	0	0.00	20.25	1	11,530	0.01%
2022/06/22	0	0.00	1	21.05	20.80	-1	11,492	-0.01%
2022/06/20	20	22.14	32	20.85	20.85	-12	11,394	-0.11%
2022/06/17	2	22.70	0	0.00	22.60	2	11,316	0.02%
2022/06/16	2	23.70	0	0.00	22.95	2	11,333	0.02%
2022/06/15	3	24.32	0	0.00	24.00	3	11,302	0.03%
2022/06/14	0	0.00	20	24.35	24.40	-20	11,358	-0.18%
2022/06/13	3	24.67	0	0.00	24.50	3	11,431	0.03%
2022/06/07	40	26.78	40	26.55	26.55	0	12,938	0.00%
2022/06/02	1	27.40	5	27.22	27.00	-4	13,199	-0.03%
2022/06/01	10	27.20	10	27.25	27.25	0	13,321	0.00%
2022/05/30	1	27.00	0.1	27.05	27.10	0.9	13,493	0.01%
2022/05/27	100	27.09	102	26.85	26.85	-2	13,520	-0.01%	大賣/
2022/05/26	43	27.25	44	27.00	27.00	-1	13,610	-0.01%
2022/05/25	12	26.95	12	26.95	26.95	0	13,824	0.00%
2022/05/24	9	26.89	9	26.75	27.10	0	13,941	0.00%
2022/05/23	9	26.66	10	27.00	26.85	-1	14,091	-0.01%
2022/05/20	95	26.55	78	26.06	26.05	17	13,981	0.12%
2022/05/19	1	25.65	0	0.00	26.15	1	14,115	0.01%
2022/05/18	45	26.42	45	26.59	26.50	0	14,198	0.00%
2022/05/17	58	26.48	58	26.10	26.10	0	14,197	0.00%
2022/05/16	31	26.86	33	26.67	26.70	-2	14,172	-0.01%
2022/05/13	21	26.79	21.5	26.60	26.65	-0.5	14,126	0.00%
2022/05/12	64	27.78	65	26.50	26.50	-1	14,044	-0.01%
2022/05/11	82	28.48	94	27.83	27.90	-12	13,901	-0.09%
2022/05/10	48	29.25	45	29.29	29.25	3	13,714	0.02%
2022/05/09	2	30.18	0	0.00	29.20	2	13,542	0.01%
2022/05/05	0	0.00	30	30.13	30.40	-30	13,386	-0.22%
2022/05/04	7	30.74	12	30.68	30.20	-5	13,143	-0.04%
2022/05/03	1	29.10	4	29.66	29.50	-3	12,726	-0.02%
2022/04/29	60	29.49	38	30.17	30.05	22	12,531	0.18%
2022/04/28	105	28.62	104	28.21	28.25	1	12,190	0.01%	大買/大賣/
2022/04/27	45	28.44	12	29.22	28.75	33	11,951	0.28%
2022/04/26	19	29.10	201	30.42	28.40	-182	11,537	-1.58%	大賣/鉅額交易
2022/04/25	21	31.43	5	30.95	30.50	16	11,187	0.14%
2022/04/22	274	32.67	66	32.84	33.00	208	10,690	1.95%	大買/鉅額交易
2022/04/21	48	31.08	119	31.30	31.95	-71	9,153	-0.78%	大賣/
2022/04/20	62	30.20	25	30.34	29.20	37	8,103	0.46%
2022/04/19	0	0.00	2	28.33	28.15	-2	7,118	-0.03%
2022/04/15	6	27.93	3	28.08	27.75	3	7,025	0.04%
2022/04/14	2	27.23	1	27.45	27.30	1	6,965	0.01%
2022/04/12	0	0.00	10	25.88	25.90	-10	6,961	-0.14%
2022/04/08	0	0.00	2	27.00	26.90	-2	6,999	-0.03%
2022/03/30	0	27.95	0	0.00	27.95	0	7,259	0.00%
2022/03/25	2	27.80	8	27.85	27.85	-6	7,742	-0.08%
2022/03/24	2	28.65	0	0.00	28.55	2	7,738	0.03%
2022/03/23	0	0.00	0.5	28.90	28.75	-0.5	7,841	-0.01%
2022/03/21	10	28.96	0	0.00	28.95	10	8,006	0.12%
2022/03/16	0	0.00	1	27.55	27.50	-1	8,091	-0.01%
2022/03/15	1	28.00	0	0.00	27.40	1	8,137	0.01%
2022/03/14	4	29.48	0	0.00	28.80	4	8,432	0.05%
2022/03/11	4.5	29.53	8	29.54	29.60	-3.5	8,444	-0.04%
2022/03/10	52	30.31	73	29.73	30.00	-21	8,269	-0.25%
2022/03/09	5	28.21	0	0.00	28.15	5	7,648	0.07%
2022/03/08	10	27.73	1	28.05	26.90	9	7,804	0.12%
2022/03/07	0	0.00	5	27.45	28.00	-5	7,813	-0.06%
2022/03/04	5	28.65	0	0.00	28.40	5	7,872	0.06%
2022/03/03	10	28.66	9	28.65	28.60	1	7,866	0.01%
2022/03/02	1	28.30	0	0.00	27.85	1	7,971	0.01%
2022/03/01	1	28.30	5	28.10	28.15	-4	8,153	-0.05%
2022/02/25	5	28.20	3	28.93	28.20	2	8,264	0.02%
2022/02/24	1	27.40	1	28.20	27.30	0	8,173	0.00%
2022/02/23	6	28.32	7	28.82	28.15	-1	8,174	-0.01%
2022/02/22	1	27.60	5	28.17	27.50	-4	8,051	-0.05%
2022/02/21	9	28.78	1.2	28.28	28.20	7.9	8,013	0.10%
2022/02/18	10	27.80	0	0.00	28.00	10	7,872	0.13%
2022/02/17	1	27.00	0	0.00	27.35	1	7,886	0.01%
2022/02/11	0	0.00	5	27.25	27.00	-5	8,362	-0.06%
2022/02/10	0.3	26.95	0	0.00	26.90	0.3	8,711	0.00%
2022/02/09	0	0.00	5	26.50	26.70	-5	8,825	-0.06%
2022/02/08	0	0.00	1	26.30	26.40	-1	8,857	-0.01%
2022/02/07	10	24.98	27	25.38	25.70	-17	8,953	-0.19%
2022/01/26	6	24.62	0	0.00	24.55	6	9,350	0.06%
2022/01/25	5	24.65	3	24.55	24.05	2	9,484	0.02%
2022/01/24	8	24.88	0	0.00	25.15	8	9,524	0.08%
2022/01/21	9	25.54	0	0.00	25.25	9	9,680	0.09%
2022/01/11	2	27.80	0	0.00	27.75	2	10,983	0.02%
2022/01/10	1	27.75	0	0.00	27.80	1	11,386	0.01%
2022/01/07	9	27.99	4	28.85	27.95	5	11,551	0.04%
2022/01/05	4	28.90	4	29.55	28.90	0	12,229	0.00%
2021/12/29	0	0.00	0.6	29.50	29.50	-0.6	14,225	0.00%
2021/12/24	1	29.75	0	0.00	29.55	1	16,233	0.01%
2021/12/23	1	30.15	2	30.00	30.00	-1	17,091	-0.01%
2021/12/22	6	30.72	0	0.00	30.60	6	17,714	0.03%
2021/12/21	9	31.36	55	31.21	31.35	-46	17,683	-0.26%
2021/12/16	2	29.50	0	0.00	29.60	2	17,526	0.01%
2021/12/15	0	0.00	1	30.00	29.75	-1	17,501	-0.01%
2021/12/14	0	0.00	2	29.98	29.00	-2	17,464	-0.01%
2021/12/10	0	0.00	1	30.80	30.60	-1	17,505	-0.01%
2021/12/09	11	30.51	0.2	31.10	31.10	10.8	17,714	0.06%
2021/12/08	9	31.88	8	32.38	31.20	1	17,835	0.01%
2021/12/07	4	30.15	18	29.96	30.95	-14	17,465	-0.08%
2021/12/06	1	30.15	3	29.90	30.05	-2	17,332	-0.01%
2021/12/03	5	28.79	0	0.00	28.80	5	17,262	0.03%
2021/12/02	0	0.00	9	29.71	29.40	-9	17,458	-0.05%
2021/12/01	7	28.12	5	28.25	28.65	2	17,372	0.01%
2021/11/30	9	28.78	4	28.86	29.00	5	17,498	0.03%
2021/11/29	0	0.00	2	27.40	27.15	-2	17,572	-0.01%
2021/11/25	14	29.35	0	0.00	28.85	14	17,935	0.08%
2021/11/24	0	0.00	4	29.64	30.05	-4	18,295	-0.02%
2021/11/23	0	0.00	1	28.85	28.70	-1	18,414	-0.01%
2021/11/22	1	27.80	1	28.10	28.00	0	19,057	0.00%
2021/11/19	1	27.80	0	0.00	27.70	1	20,488	0.00%
2021/11/18	1	28.75	1	28.50	28.55	0	22,165	0.00%
2021/11/17	4	28.46	0	0.00	28.35	4	22,237	0.02%
2021/11/16	2	29.35	1	29.50	29.50	1	22,449	0.00%
2021/11/15	3	29.00	0	0.00	28.55	3	22,949	0.01%
2021/11/11	0	0.00	1	29.15	29.30	-1	23,441	0.00%
2021/11/10	1	29.40	3	29.83	29.60	-2	23,428	-0.01%
2021/11/09	55	30.39	2	29.85	30.00	53	23,447	0.23%
2021/11/08	0	0.00	10	29.20	29.70	-10	23,286	-0.04%
2021/11/03	2	28.88	3	29.22	28.60	-1	23,613	0.00%
2021/11/02	1	28.25	0	0.00	28.15	1	23,632	0.00%
2021/11/01	0	0.00	1	28.15	27.80	-1	23,536	0.00%
2021/10/29	3	27.33	1	26.85	27.70	2	23,490	0.01%
2021/10/27	10	27.65	0	0.00	27.50	10	23,567	0.04%
2021/10/26	5	28.00	0	0.00	28.85	5	24,010	0.02%
2021/10/25	2	26.30	0	0.00	28.05	2	24,425	0.01%
2021/10/22	12.2	27.71	4	28.03	27.40	8.2	24,559	0.03%
2021/10/21	4	29.26	0	0.00	29.00	4	24,781	0.02%
2021/10/20	1	29.60	1	29.60	28.85	0	24,809	0.00%
2021/10/19	5	29.40	1	29.50	29.15	4	25,173	0.02%
2021/10/18	3	28.48	1.1	29.07	29.20	1.9	25,495	0.01%
2021/10/15	23	30.84	0	0.00	30.70	23	25,478	0.09%
2021/10/14	25	30.88	45	31.09	30.90	-20	25,577	-0.08%
2021/10/13	0.2	32.15	0	0.00	31.90	0.2	25,525	0.00%
2021/10/12	1	33.45	3	34.05	33.65	-2	26,659	-0.01%
2021/10/08	5	36.96	5	36.52	36.25	0	27,292	0.00%
2021/10/07	10	36.58	15	36.72	36.40	-5	27,775	-0.02%
2021/10/06	3	34.78	1	35.50	34.00	2	27,723	0.01%
2021/10/05	20	35.74	20	35.82	35.95	0	28,502	0.00%
2021/10/04	12	36.03	50	35.06	36.50	-38	28,379	-0.13%
2021/10/01	62	37.76	42	36.70	35.90	20	27,858	0.07%
2021/09/30	22	37.62	30.1	39.10	39.85	-8.1	27,282	-0.03%
2021/09/29	33	37.04	43	37.12	36.25	-10	26,780	-0.04%
2021/09/28	6	35.58	6	35.50	35.50	0	26,681	0.00%
2021/09/24	0	0.00	37	36.95	37.05	-37	27,389	-0.14%
2021/09/23	13	36.45	9	36.68	36.00	4	27,895	0.01%
2021/09/22	3	35.40	0	0.00	35.45	3	28,899	0.01%
2021/09/17	8	36.29	5	36.10	36.40	3	29,389	0.01%
2021/09/16	0	0.00	4	36.16	36.10	-4	29,676	-0.01%
2021/09/15	11	37.37	2	36.63	37.05	9	31,292	0.03%
2021/09/14	6	38.13	19	38.36	37.00	-13	33,519	-0.04%
2021/09/13	12	38.01	4	37.06	37.20	8	34,893	0.02%
2021/09/10	1	35.35	3	35.62	35.85	-2	35,042	-0.01%
2021/09/09	5	35.58	2	35.50	35.30	3	35,802	0.01%
2021/09/08	5	35.98	3	36.07	36.20	2	36,746	0.01%
2021/09/07	21	37.16	17	37.49	36.35	4	37,562	0.01%
2021/09/06	2	36.20	18	36.89	35.80	-16	38,023	-0.04%
2021/09/03	9	37.58	0	0.00	37.70	9	38,313	0.02%
2021/09/02	8	38.54	4	38.00	38.90	4	38,214	0.01%
2021/09/01	21	39.28	11	38.75	38.50	10	38,146	0.03%
2021/08/31	11	40.85	12	41.05	40.40	-1	38,165	0.00%
2021/08/30	32	42.11	23	42.90	41.60	9	38,191	0.02%
2021/08/27	9	41.42	9.2	41.50	41.00	-0.2	37,861	0.00%
2021/08/26	31	43.89	11	43.97	42.75	20	37,985	0.05%
2021/08/25	124	42.36	116	42.10	43.10	8	38,102	0.02%	大買/大賣/
2021/08/24	51	40.75	100	42.32	43.25	-49	36,942	-0.13%
2021/08/23	2	38.15	0	0.00	39.35	2	35,626	0.01%
2021/08/20	11	35.61	6	35.20	35.80	5	35,917	0.01%
2021/08/19	40	36.40	46	36.53	34.50	-6	36,090	-0.02%
2021/08/18	25	34.55	20	34.76	35.70	5	35,873	0.01%
2021/08/17	7	34.75	3	34.65	33.10	4	36,218	0.01%
2021/08/16	10	34.58	12	34.15	33.95	-2	37,250	-0.01%
2021/08/13	12	36.17	15	36.28	34.90	-3	37,687	-0.01%
2021/08/12	11	35.67	13	35.90	35.95	-2	37,874	-0.01%
2021/08/11	7	35.29	20	35.90	35.40	-13	38,208	-0.03%
2021/08/10	6	37.36	12	37.85	37.10	-6	38,133	-0.02%
2021/08/09	3	38.20	5	38.56	38.20	-2	38,463	-0.01%
2021/08/06	14	38.21	12	39.29	38.25	2	38,865	0.01%
2021/08/05	15	37.89	12	37.83	37.55	3	38,783	0.01%
2021/08/04	3	38.50	1	38.50	38.50	2	39,050	0.01%
2021/08/03	9	38.52	1	38.30	38.25	8	40,143	0.02%
2021/08/02	5	37.91	10	39.06	38.90	-5	40,483	-0.01%
2021/07/30	28	40.84	34	39.49	38.40	-6	40,492	-0.01%
2021/07/29	16	40.90	6	40.21	41.90	10	40,012	0.02%
2021/07/28	12	37.87	11	38.19	38.20	1	39,583	0.00%
2021/07/27	24	38.82	11	39.47	37.65	13	39,417	0.03%
2021/07/26	5	40.12	6	38.98	38.60	-1	39,346	0.00%
2021/07/23	27	40.80	17	40.66	40.30	10	39,342	0.03%
2021/07/22	30	39.15	9	39.71	39.90	21	39,101	0.05%
2021/07/21	15	40.82	15	39.51	38.75	0	38,911	0.00%
2021/07/20	7	42.03	8	41.41	41.35	-1	38,951	0.00%
2021/07/19	8	45.26	1	44.30	43.75	7	40,114	0.02%
2021/07/16	54	46.49	58	47.79	44.85	-4	41,146	-0.01%
2021/07/15	10	44.54	32.3	45.14	46.40	-22.3	41,185	-0.05%
2021/07/14	38	42.99	12	41.49	42.20	26	42,389	0.06%
2021/07/13	24	44.92	47	44.32	43.00	-23	42,183	-0.05%
2021/07/12	16	48.40	21.1	47.86	46.40	-5.1	42,060	-0.01%
2021/07/09	6	49.14	6	48.50	49.00	0	41,030	0.00%
2021/07/08	2	48.18	26	48.79	50.90	-24	41,077	-0.06%
2021/07/07	13	48.97	3	48.98	46.35	10	40,963	0.02%
2021/07/06	21	47.60	5.1	48.97	47.70	15.9	40,853	0.04%
2021/07/05	5	49.18	18	50.11	49.00	-13	40,576	-0.03%
2021/07/02	34	56.03	19	55.06	54.00	15	40,090	0.04%
2021/07/01	17	55.99	34.7	56.01	56.50	-17.7	39,808	-0.04%
2021/06/30	33	52.14	10	52.55	53.90	23	39,398	0.06%
2021/06/29	34	52.24	21.1	51.28	51.90	12.9	38,902	0.03%
2021/06/28	34	48.45	16.2	49.85	49.90	17.8	38,022	0.05%
2021/06/25	3	45.40	11.1	45.40	45.40	-8.1	37,521	-0.02%
2021/06/24	18	39.10	75	39.45	41.30	-57	37,242	-0.15%
2021/06/23	78	39.03	159	36.57	37.55	-81	35,612	-0.23%	大賣/
2021/06/22	78	39.51	76.2	39.45	39.90	1.8	33,373	0.01%
2021/06/21	60	36.30	12	36.30	36.30	48	31,830	0.15%
2021/06/18	17	31.70	14	32.59	33.00	3	31,713	0.01%
2021/06/17	15	29.73	26	29.43	30.00	-11	31,502	-0.03%
2021/06/16	0	0.00	17	28.96	28.50	-17	30,980	-0.05%
2021/06/15	20	28.54	23	28.90	29.45	-3	30,498	-0.01%
2021/06/11	0	0.00	22	28.06	27.25	-22	29,919	-0.07%
2021/06/08	16	26.93	15	27.07	26.80	1	30,947	0.00%
2021/06/07	41	25.80	5	26.10	26.20	36	30,768	0.12%
2021/06/04	2	28.28	57	27.62	27.20	-55	30,468	-0.18%
2021/06/03	7	28.93	5	28.45	28.75	2	30,316	0.01%
2021/06/02	26	28.71	109	28.26	28.75	-83	30,021	-0.28%	大賣/
2021/06/01	6	26.51	12	27.60	27.60	-6	29,193	-0.02%
2021/05/31	3	26.70	1	26.60	26.20	2	28,839	0.01%
2021/05/28	18	26.26	0	0.00	26.50	18	28,437	0.06%
2021/05/27	15	26.15	0	0.00	25.70	15	28,111	0.05%
2021/05/26	5	25.80	0	0.00	26.05	5	27,653	0.02%
2021/05/25	25	26.83	4	26.06	26.20	21	27,292	0.08%
2021/05/24	3	26.82	16	26.60	26.75	-13	26,502	-0.05%
2021/05/21	2	23.70	5	25.20	25.10	-3	25,387	-0.01%
2021/05/20	6	24.17	2	24.73	23.45	4	24,952	0.02%
2021/05/19	12	24.29	21	25.02	24.65	-9	25,004	-0.04%
2021/05/18	0	0.00	15	23.23	23.55	-15	24,640	-0.06%
2021/05/17	26	21.62	28	22.47	21.45	-2	24,438	-0.01%
2021/05/14	76	23.56	3	25.30	23.30	73	23,925	0.31%
2021/05/13	66	25.86	7	26.67	25.85	59	23,349	0.25%
2021/05/12	8	29.79	1	28.70	28.70	7	22,988	0.03%
2021/05/11	7	33.36	18	32.99	31.85	-11	22,719	-0.05%
2021/05/10	10	33.02	10	34.24	35.00	0	21,623	0.00%
2021/05/07	1	30.05	7.2	32.29	33.10	-6.2	21,216	-0.03%
2021/05/06	0	0.00	2	30.10	30.10	-2	20,974	-0.01%
2021/05/05	0	0.00	0	30.95	30.05	0	20,872	0.00%
2021/05/04	4	29.98	0	0.00	29.95	4	20,732	0.02%
2021/05/03	8	33.56	28.8	33.99	33.25	-20.8	20,590	-0.10%
2021/04/29	0	0.00	3	31.88	32.50	-3	20,313	-0.01%
2021/04/27	1	33.70	31	33.11	33.20	-30	20,165	-0.15%
2021/04/26	4	33.20	12	32.32	33.50	-8	19,984	-0.04%
2021/04/23	18	32.46	56	33.12	31.20	-38	19,692	-0.19%
2021/04/22	39	33.17	45	32.10	33.00	-6	18,534	-0.03%
2021/04/21	87	30.17	48.2	30.99	31.25	38.8	17,455	0.22%
2021/04/20	85	27.76	323	28.39	28.45	-238	16,089	-1.48%	大賣/鉅額交易
2021/04/19	13	24.57	33	25.27	25.90	-20	14,151	-0.14%
2021/04/16	21	22.77	29.1	23.02	23.55	-8.1	13,651	-0.06%
2021/04/15	0	0.00	1	22.00	21.95	-1	13,176	-0.01%
2021/04/14	4	22.20	4	21.49	21.75	0	13,512	0.00%
2021/04/13	16	22.28	63	22.05	21.65	-47	13,634	-0.34%
2021/04/12	10	22.10	11	21.60	21.50	-1	13,664	-0.01%
2021/04/09	52	21.15	7	21.20	21.20	45	14,108	0.32%
2021/04/08	4	22.01	5	21.88	21.85	-1	14,351	-0.01%
2021/04/07	7	21.86	5	21.85	21.85	2	14,772	0.01%
2021/04/06	2	21.90	2	21.90	21.90	0	16,249	0.00%
2021/04/01	0	0.00	2	21.85	21.75	-2	17,038	-0.01%
2021/03/31	7	21.95	2	21.78	21.90	5	17,566	0.03%
2021/03/30	1	21.20	1	21.15	21.15	0	17,631	0.00%
2021/03/29	3	21.68	3	21.52	21.50	0	18,039	0.00%
2021/03/26	51	20.71	50	21.25	21.30	1	19,605	0.01%
2021/03/25	3	20.77	0	0.00	20.65	3	20,652	0.01%
2021/03/23	0	0.00	41	21.83	21.80	-41	21,080	-0.19%
2021/03/22	34	23.48	6	23.27	23.00	28	20,831	0.13%
2021/03/19	11	22.92	16	23.06	22.50	-5	20,375	-0.02%
2021/03/18	9	22.68	11	22.72	22.55	-2	20,022	-0.01%
2021/03/17	53	21.85	13	21.78	21.85	40	19,727	0.20%
2021/03/16	301	22.34	74	22.56	22.60	227	19,870	1.14%	大買/鉅額交易
2021/03/15	76	21.23	26	21.42	22.00	50	19,908	0.25%
2021/03/12	2	20.10	10	20.05	20.00	-8	19,489	-0.04%
2021/03/11	0	0.00	1	20.30	19.95	-1	19,577	-0.01%
2021/03/09	0	0.00	4	20.03	19.95	-4	19,393	-0.02%
2021/03/08	31	19.80	4	20.30	19.55	27	19,297	0.14%
2021/03/05	2	19.75	2	19.88	19.65	0	19,139	0.00%
2021/03/03	0	0.00	10	19.95	20.00	-10	19,161	-0.05%
2021/03/02	0	0.00	17	19.82	19.55	-17	19,315	-0.09%
2021/02/26	2	19.85	1	19.85	20.00	1	19,310	0.01%
2021/02/25	14	20.00	4	19.86	20.00	10	19,285	0.05%
2021/02/24	4	19.70	17	19.56	19.50	-13	19,241	-0.07%
2021/02/23	4	20.10	11	20.16	20.05	-7	19,172	-0.04%
2021/02/22	15	20.37	27	20.21	20.25	-12	19,128	-0.06%
2021/02/19	15	19.84	12.2	19.92	20.00	2.8	18,983	0.01%
2021/02/18	0	0.00	4	19.20	19.80	-4	18,564	-0.02%
2021/02/05	2	17.40	0	0.00	17.35	2	18,366	0.01%
2021/02/04	5	17.58	1	17.65	17.65	4	18,504	0.02%
2021/02/03	1	17.75	2	17.70	17.65	-1	18,522	-0.01%
2021/02/02	6	17.98	2.1	17.93	17.90	3.9	18,517	0.02%
2021/01/29	1	17.95	0	0.00	17.60	1	18,405	0.01%
2021/01/28	3	18.52	1	18.55	18.55	2	18,313	0.01%
2021/01/27	0	0.00	16	18.61	18.60	-16	18,255	-0.09%
2021/01/26	3	18.82	3	18.78	18.75	0	18,212	0.00%
2021/01/25	16	19.10	15	19.12	19.00	1	18,154	0.01%
2021/01/22	5	18.27	12	18.65	18.95	-7	18,049	-0.04%
2021/01/21	9	18.73	2	18.88	18.25	7	17,920	0.04%
2021/01/20	6	18.81	0	0.00	18.05	6	17,762	0.03%
2021/01/19	25	19.90	0	0.00	19.30	25	17,600	0.14%
2021/01/15	2	20.23	34	20.09	19.80	-32	17,371	-0.18%
2021/01/14	14	21.10	6	21.18	20.95	8	17,105	0.05%
2021/01/13	5	21.45	0	0.00	20.60	5	16,799	0.03%
2021/01/12	3	20.65	7	20.41	20.60	-4	16,661	-0.02%
2021/01/11	50	21.79	8	21.61	21.75	42	16,399	0.26%
2021/01/08	0	0.00	5.2	20.75	20.60	-5.2	16,071	-0.03%
2021/01/07	4	20.09	13	20.59	20.65	-9	15,843	-0.06%
2021/01/06	22	22.34	68	21.40	21.10	-46	15,420	-0.30%
2021/01/05	9	22.79	73	22.78	22.85	-64	14,979	-0.43%
2021/01/04	14	23.39	18	23.44	23.35	-4	14,715	-0.03%
2020/12/31	8	22.68	25	22.63	22.70	-17	14,154	-0.12%
2020/12/30	25	22.50	22	22.64	22.50	3	13,819	0.02%
2020/12/29	17.2	23.96	10	24.28	23.40	7.2	13,373	0.05%
2020/12/28	22	21.74	13.2	22.63	22.95	8.8	11,946	0.07%
2020/12/25	14	20.62	14.3	20.81	20.90	-0.3	11,038	0.00%
2020/12/24	8	20.01	26	19.98	19.80	-18	10,507	-0.17%
2020/12/23	13	19.66	5	19.54	20.00	8	10,363	0.08%
2020/12/22	56.2	21.04	65.4	20.60	19.80	-9.2	9,933	-0.09%
2020/12/21	59	19.90	68	19.62	20.45	-9	8,294	-0.11%
2020/12/18	140	18.37	53	18.31	18.60	87	7,201	1.21%	大買/
2020/12/17	0	0.00	1	17.35	17.35	-1	6,540	-0.02%
2020/12/16	6	17.40	7	17.43	17.50	-1	6,504	-0.02%
2020/12/15	14	17.47	20	17.51	17.35	-6	6,431	-0.09%
2020/12/14	14	17.25	18	17.25	17.55	-4	6,229	-0.06%
2020/12/11	4	16.85	95	16.64	16.75	-91	6,034	-1.51%
2020/12/10	13	17.62	50	17.42	17.35	-37	5,814	-0.64%
2020/12/09	46	18.37	59	18.40	18.60	-13	5,442	-0.24%
2020/12/08	5	16.80	43	17.51	17.85	-38	4,384	-0.87%
2020/12/07	0	0.00	52	16.15	16.25	-52	4,114	-1.26%
2020/12/04	3	15.83	2	15.70	15.70	1	3,990	0.03%
2020/12/03	6	15.96	3	15.70	15.70	3	4,051	0.07%
2020/11/27	5	16.10	40	15.70	15.75	-35	4,077	-0.86%
2020/11/26	3	15.88	36	15.70	16.00	-33	4,002	-0.82%
2020/11/25	25	15.32	3	15.43	15.25	22	3,984	0.55%
2020/11/24	4	15.20	0	0.00	15.20	4	3,900	0.10%
2020/11/23	0	0.00	1	15.15	15.15	-1	3,966	-0.03%
2020/11/20	3	15.00	0	0.00	15.10	3	4,084	0.07%
2020/11/18	10	15.10	0	0.00	15.10	10	4,045	0.25%
2020/11/16	2	14.90	0	0.00	14.85	2	4,010	0.05%
2020/11/13	1	14.90	0	0.00	14.85	1	4,027	0.02%
2020/11/12	0	0.00	7	15.05	15.25	-7	3,957	-0.18%
2020/11/11	1	14.65	0	0.00	14.80	1	3,838	0.03%
2020/11/10	1	14.65	0	0.00	14.65	1	3,869	0.03%
2020/11/06	0	0.00	6	14.25	14.25	-6	3,795	-0.16%
2020/11/04	0	0.00	5	14.22	14.30	-5	3,901	-0.13%
2020/10/28	0	0.00	7	14.53	14.50	-7	3,892	-0.18%
2020/10/26	1	14.90	0	0.00	14.90	1	3,868	0.03%
2020/10/22	3	14.30	0	0.00	14.70	3	3,813	0.08%
2020/10/16	4	14.33	0	0.00	14.30	4	3,758	0.11%
2020/10/15	2	14.40	0	0.00	14.50	2	3,723	0.05%
2020/10/12	5	14.68	0	0.00	14.60	5	3,660	0.14%
2020/10/08	6	15.20	0	0.00	15.15	6	3,595	0.17%
2020/10/07	5	15.44	3	15.40	15.40	2	3,535	0.06%
2020/10/06	2	15.60	1	15.55	15.65	1	3,463	0.03%
2020/10/05	5	15.73	1.1	15.57	15.95	3.9	3,387	0.12%
2020/09/29	70	15.44	10	15.35	15.25	60	3,255	1.84%
2020/09/24	5	14.15	0	0.00	14.00	5	3,030	0.16%
2020/09/23	2	14.35	0	0.00	14.40	2	3,009	0.07%
2020/09/14	0	0.00	9	14.82	14.95	-9	3,089	-0.29%
2020/09/11	26	14.76	0	0.00	14.55	26	3,156	0.82%
2020/09/10	2	15.03	2	15.18	14.95	0	3,094	0.00%
2020/09/09	2	15.40	2	15.15	15.40	0	3,004	0.00%
2020/09/08	1	15.30	1	15.30	15.30	0	2,964	0.00%
2020/09/07	3	15.53	30	15.67	15.60	-27	2,894	-0.93%
2020/09/04	3	15.08	1	15.15	15.25	2	2,783	0.07%
2020/09/03	2	15.30	2	15.30	15.30	0	2,786	0.00%
2020/09/02	8	15.28	2	15.25	15.30	6	2,782	0.22%
2020/08/31	5	15.80	1	15.75	15.95	4	2,710	0.15%
2020/08/28	3	15.40	1	15.45	15.45	2	2,505	0.08%
2020/08/27	1	15.50	1	15.80	15.55	0	2,475	0.00%
2020/08/26	5	16.08	2	15.60	16.25	3	2,362	0.13%
2020/08/25	1	15.35	1	15.30	15.40	0	2,189	0.00%
2020/08/24	0	0.00	4	14.85	14.90	-4	2,136	-0.19%
2020/08/21	0	0.00	0.3	14.90	14.85	-0.3	2,140	-0.01%
2020/08/20	0	0.00	5	14.43	14.60	-5	2,134	-0.23%
2020/08/19	0	0.00	1	15.55	15.25	-1	2,088	-0.05%
2020/08/17	5	15.35	1	15.50	15.55	4	2,034	0.20%
2020/08/14	10	15.30	12	15.35	15.35	-2	1,982	-0.10%
2020/08/12	0.7	15.10	9	14.50	14.50	-8.3	1,883	-0.44%
2020/08/11	10	15.15	2	14.83	14.60	8	1,880	0.43%
2020/08/10	0	0.00	6	14.60	14.70	-6	1,828	-0.33%
2020/08/07	1	14.00	0	0.00	14.10	1	1,798	0.06%
2020/08/06	1	14.20	0	0.00	14.10	1	1,791	0.06%
2020/08/03	1	14.30	0	0.00	14.00	1	1,842	0.05%
2020/07/29	3	13.33	0	0.00	13.30	3	1,885	0.16%
2020/07/28	1	13.50	2	13.60	13.40	-1	1,879	-0.05%
2020/07/27	3	13.82	2	13.70	13.70	1	1,901	0.05%
2020/07/24	7	14.08	2	13.95	13.95	5	1,936	0.26%
2020/07/23	3	14.25	1	14.25	14.25	2	1,953	0.10%
2020/07/22	2	14.40	1	14.30	14.30	1	1,988	0.05%
2020/07/20	8	14.29	0	0.00	14.35	8	2,033	0.39%
2020/07/17	6	14.37	0	0.00	14.35	6	2,079	0.29%
2020/07/16	1	14.50	0	0.00	14.45	1	2,285	0.04%
2020/07/15	6	14.47	1	14.50	14.50	5	2,296	0.22%
2020/07/14	12	14.53	0.3	14.70	14.50	11.7	2,312	0.51%
2020/07/13	2	14.65	0	0.00	14.80	2	2,321	0.09%
2020/07/10	8	14.76	2	14.80	14.70	6	2,365	0.25%
2020/07/09	5	15.07	20.5	14.98	14.95	-15.5	2,360	-0.66%
2020/07/08	5	15.27	0	0.00	15.30	5	2,336	0.21%
2020/07/07	14	15.80	0	0.00	15.85	14	2,317	0.60%
2020/07/06	8	15.65	0	0.00	15.70	8	2,280	0.35%
2020/06/30	0	0.00	10	15.15	15.15	-10	2,362	-0.42%
2020/06/29	0	0.00	4	15.13	15.05	-4	2,377	-0.17%
2020/06/24	17	15.16	300	15.16	15.20	-283	2,408	-11.75%	大賣/鉅額交易
2020/06/23	1	15.10	0	0.00	15.15	1	2,410	0.04%
2020/06/19	390	15.97	64	16.05	15.50	326	2,397	13.60%	大買/鉅額交易
2020/06/18	0	0.00	3	15.52	15.55	-3	2,268	-0.13%
2020/06/17	7	14.90	0	0.00	14.95	7	2,169	0.32%
2020/06/15	0	0.00	1	14.40	14.30	-1	2,200	-0.05%
2020/06/12	1	14.10	0	0.00	14.35	1	2,217	0.05%
2020/06/05	10	14.65	0	0.00	14.65	10	2,326	0.43%
2020/06/03	0	0.00	2	14.30	14.40	-2	2,341	-0.09%
2020/06/01	2	14.10	0	0.00	14.10	2	2,317	0.09%
2020/05/28	1	14.35	0	0.00	14.10	1	2,314	0.04%
2020/05/15	7	13.66	0	0.00	13.60	7	2,310	0.30%
2020/05/14	3	14.02	0	0.00	13.85	3	2,304	0.13%
2020/05/12	6	14.42	0	0.00	14.50	6	2,305	0.26%
2020/05/07	0	0.00	1	14.55	14.60	-1	2,260	-0.04%
2020/05/06	8	14.58	0	0.00	14.50	8	2,243	0.36%
2020/04/29	0	0.00	2	15.00	14.95	-2	2,330	-0.09%
2020/04/22	17	14.00	11	13.90	14.20	6	2,242	0.27%
2020/04/21	10	14.25	5	14.20	14.50	5	2,227	0.22%
2020/04/20	0	0.00	1	13.70	13.75	-1	2,026	-0.05%
2020/04/14	7	12.79	0	0.00	13.00	7	1,937	0.36%
2020/04/09	5	12.15	0	0.00	12.25	5	1,912	0.26%
2020/04/01	0	12.10	0	0.00	12.00	0	1,811	0.00%
2020/03/30	5	11.10	5	11.00	11.00	0	1,745	0.00%
2020/03/25	0	10.65	0	0.00	10.60	0	1,722	0.00%
2020/03/23	1	9.75	0	0.00	9.81	1	1,737	0.06%
2020/03/20	2	9.92	0	0.00	10.05	2	1,743	0.11%
2020/03/18	2	10.40	0	0.00	10.50	2	1,676	0.12%
2020/03/16	0	0.00	9	11.35	11.35	-9	1,555	-0.58%
2020/03/13	2	11.55	0	0.00	11.85	2	1,578	0.13%
2020/03/12	2	12.50	0	0.00	12.35	2	1,521	0.13%
2020/03/09	1	12.90	0	0.00	12.65	1	1,423	0.07%
2020/03/02	0.1	13.40	0	0.00	13.35	0.1	1,400	0.01%
2020/02/27	1	13.40	0	0.00	13.40	1	1,397	0.07%
2020/02/25	0	0.00	11	13.55	13.60	-11	1,389	-0.79%
2020/02/17	1	13.75	0	0.00	13.75	1	1,394	0.07%
2020/02/07	2	13.65	0	0.00	13.50	2	1,374	0.15%
2020/02/05	7	13.32	0	0.00	13.30	7	1,375	0.51%
2020/02/04	1	13.60	0	0.00	13.60	1	1,348	0.07%
2020/02/03	5	13.65	0	0.00	13.50	5	1,325	0.38%
2020/01/30	1	15.30	0	0.00	14.85	1	1,202	0.08%
2020/01/17	0	0.00	3	15.85	15.85	-3	1,180	-0.25%
2020/01/15	4	16.05	0	0.00	15.85	4	1,171	0.34%
2020/01/09	2	16.30	0	0.00	16.30	2	1,184	0.17%
2020/01/08	0	0.00	5.2	16.40	16.35	-5.2	1,219	-0.42%
2020/01/06	7	16.56	0	0.00	16.60	7	1,360	0.51%
2020/01/03	2	16.75	0	0.00	16.85	2	1,394	0.14%
2019/12/30	1	16.70	0	0.00	16.75	1	1,389	0.07%
2019/12/27	0	0.00	1.1	16.93	16.80	-1.1	1,387	-0.08%
2019/12/23	4	16.98	0	0.00	16.95	4	1,483	0.27%
2019/12/20	6	17.03	0	0.00	16.95	6	1,485	0.40%
2019/12/19	0	0.00	2	16.90	16.95	-2	1,452	-0.14%
2019/12/17	0	0.00	1	16.60	16.65	-1	1,450	-0.07%
2019/12/16	0	0.00	6	16.50	16.50	-6	1,452	-0.41%
2019/12/12	0	0.00	9	16.50	16.50	-9	1,471	-0.61%
2019/12/11	0	0.00	6	16.40	16.40	-6	1,473	-0.41%
2019/12/10	5	16.60	5	16.50	16.35	0	1,476	0.00%
2019/12/03	0	0.00	7	16.10	16.10	-7	1,671	-0.42%
2019/11/28	1	16.30	0	0.00	16.10	1	1,817	0.06%
2019/11/26	5	15.95	0	0.00	15.90	5	1,891	0.26%
2019/11/20	2	15.65	0	0.00	15.75	2	1,903	0.11%
2019/11/18	0	0.00	0.8	15.70	15.55	-0.8	1,904	-0.04%
2019/11/13	2	15.65	0	0.00	15.65	2	1,948	0.10%
2019/11/12	1	15.65	0	0.00	15.85	1	1,957	0.05%
2019/11/07	1	16.15	0	0.00	16.15	1	1,963	0.05%
2019/11/05	10.3	16.25	0	0.00	16.35	10.3	1,978	0.52%
2019/11/04	6.1	16.17	0	0.00	16.20	6.1	1,991	0.30%
2019/11/01	5	16.30	0	0.00	16.35	5	1,986	0.25%
2019/10/30	0.3	16.85	0	0.00	16.90	0.3	1,995	0.02%
2019/10/28	7	16.54	0.4	16.50	16.50	6.6	2,022	0.33%
2019/10/23	6	16.68	0	0.00	16.60	6	2,095	0.29%
2019/10/21	1	16.85	0	0.00	16.90	1	2,245	0.04%
2019/10/18	2	16.88	0	0.00	16.80	2	2,316	0.09%
2019/10/15	0	0.00	6	17.66	17.40	-6	2,307	-0.26%
2019/10/14	0	0.00	12	17.79	17.75	-12	2,267	-0.53%
2019/10/02	3	16.45	3	16.60	16.45	0	2,104	0.00%
2019/09/27	4	16.08	0	0.00	16.05	4	2,033	0.20%
2019/09/25	0	0.00	1	16.50	16.50	-1	2,028	-0.05%
2019/09/23	3	16.22	0	0.00	16.30	3	2,017	0.15%
2019/09/16	0	0.00	5	17.30	17.25	-5	1,934	-0.26%
2019/09/11	2	17.18	0	0.00	17.20	2	1,912	0.10%
2019/09/10	0	0.00	10	17.55	17.20	-10	1,850	-0.54%
2019/09/06	14	17.06	0	0.00	17.00	14	1,733	0.81%
2019/09/05	2	17.25	0	0.00	17.30	2	1,690	0.12%
2019/09/03	4	17.43	12	17.40	17.25	-8	1,598	-0.50%
2019/08/29	13	16.49	4	16.64	16.50	9	1,452	0.62%
2019/08/21	1	16.05	0	0.00	16.00	1	1,317	0.08%
2019/08/15	1	15.30	0	0.00	15.35	1	1,224	0.08%
2019/08/13	22	15.46	0	0.00	15.40	22	1,200	1.83%
2019/08/12	4	15.65	0	0.00	15.65	4	1,237	0.32%
2019/08/08	3	15.50	0	0.00	15.65	3	1,279	0.23%
2019/08/07	4	15.63	0	0.00	15.70	4	1,327	0.30%
2019/08/06	5	15.66	0	0.00	15.85	5	1,324	0.38%
2019/08/05	5	15.90	0	0.00	15.95	5	1,312	0.38%
2019/08/01	10	16.60	0	0.00	16.35	10	1,287	0.78%
2019/07/24	0	0.00	10	18.10	17.75	-10	1,210	-0.83%
2019/07/23	0	0.00	15	17.85	17.95	-15	1,123	-1.34%
2019/07/22	5	17.70	4	17.93	17.70	1	1,073	0.09%
2019/07/18	0	0.00	1	17.60	17.30	-1	1,050	-0.10%
2019/07/04	0	0.00	2	16.70	16.80	-2	1,149	-0.17%
2019/06/20	0	0.00	0.2	15.60	15.70	-0.2	1,113	-0.02%
2019/06/13	0	15.35	0	0.00	15.35	0	1,126	0.00%
2019/06/05	2	15.43	0	0.00	15.45	2	1,146	0.17%
2019/05/28	5	15.55	0	0.00	15.50	5	1,163	0.43%
2019/05/17	4	15.35	0	0.00	15.30	4	1,205	0.33%
2019/05/16	8	15.70	0	0.00	15.65	8	1,153	0.69%
2019/05/10	4	16.45	2	16.70	16.50	2	1,040	0.19%
2019/05/09	0	0.00	2	16.78	16.85	-2	1,036	-0.19%
2019/05/08	0	0.00	9	17.05	17.05	-9	1,034	-0.87%
2019/05/07	15	17.35	2	17.15	17.20	13	1,050	1.24%
2019/05/02	10	17.50	1	17.35	17.40	9	998	0.90%
2019/04/30	0	0.00	12	17.10	17.20	-12	983	-1.22%
2019/04/25	0	0.00	2	17.75	17.45	-2	981	-0.20%
2019/04/19	0	0.00	3	17.45	17.05	-3	896	-0.33%
2019/04/18	14	16.87	3	17.07	17.10	11	835	1.32%
2019/04/15	0	0.00	5.2	16.05	16.05	-5.2	753	-0.69%
2019/04/10	2	15.95	0	0.00	16.00	2	735	0.27%
2019/04/09	0	0.00	1	15.95	16.00	-1	738	-0.14%
2019/03/19	2	15.90	0	0.00	16.00	2	910	0.22%
2019/02/27	3	15.75	0	0.00	15.90	3	1,120	0.27%
2019/02/14	0	0.00	0.1	15.30	15.40	-0.1	1,121	0.00%
2019/01/30	0	0.00	5	15.25	15.25	-5	1,120	-0.45%
2019/01/29	1	15.20	0	0.00	15.40	1	1,109	0.09%
2019/01/21	1	15.55	0	0.00	15.65	1	1,283	0.08%
2019/01/15	1	15.55	0	0.00	15.65	1	1,466	0.07%
2019/01/14	10	15.59	0	0.00	15.60	10	1,497	0.67%
2019/01/11	3	15.87	0	0.00	15.80	3	1,524	0.20%
2019/01/10	0	0.00	1	15.95	15.95	-1	1,579	-0.06%
2019/01/08	3	15.88	90	15.99	16.05	-87	1,781	-4.88%
2019/01/07	6	15.98	0	0.00	16.10	6	1,993	0.30%
2018/12/28	0	0.00	1	16.00	15.95	-1	2,704	-0.04%
2018/12/27	0	0.00	1	15.70	15.70	-1	2,717	-0.04%
2018/12/25	1	15.50	0	0.00	15.50	1	2,726	0.04%
2018/12/24	1	15.85	0	0.00	15.90	1	2,706	0.04%
2018/12/11	0	0.00	1	16.45	16.40	-1	2,695	-0.04%
2018/12/07	0	0.00	1	16.50	16.55	-1	2,711	-0.04%
2018/12/04	0	0.00	3	16.30	16.25	-3	2,742	-0.11%
2018/12/03	5	16.25	25	16.30	16.30	-20	2,749	-0.73%
2018/11/30	5	16.21	6	16.18	16.00	-1	2,737	-0.04%
2018/11/29	0	15.70	5	15.75	15.80	-5	2,737	-0.18%
2018/11/28	29	16.16	0	0.00	15.95	29	2,731	1.06%
2018/11/21	0	0.00	1	15.50	15.50	-1	2,708	-0.04%
2018/10/31	0	0.00	100	15.09	15.95	-100	3,169	-3.15%
2018/10/30	0	0.00	75	15.04	15.05	-75	3,224	-2.33%
2018/10/29	1	15.00	0	0.00	14.95	1	3,252	0.03%
2018/10/26	1	15.45	0	0.00	15.05	1	3,331	0.03%
2018/10/22	0	0.00	6	17.53	17.55	-6	3,218	-0.19%
2018/10/19	5	17.50	3	17.50	17.45	2	3,235	0.06%
2018/10/18	4	17.38	1	17.50	17.70	3	3,255	0.09%
2018/10/16	4	17.68	17	17.55	17.15	-13	3,159	-0.41%
2018/10/15	19	18.12	20	18.12	18.05	-1	3,026	-0.03%
2018/10/12	18	17.94	21	18.00	17.65	-3	2,807	-0.11%
2018/10/11	4	17.55	4	17.35	18.00	0	2,612	0.00%
2018/10/09	107	16.97	4	17.00	17.60	103	2,327	4.43%	大買/鉅額交易
2018/10/08	4	16.10	0	0.00	16.30	4	2,130	0.19%
2018/09/21	0	0.00	2	15.30	15.30	-2	1,979	-0.10%
2018/09/17	5	15.12	5	15.20	15.20	0	2,048	0.00%
2018/09/14	1	15.25	0	0.00	15.15	1	2,034	0.05%
2018/09/13	1	15.30	0	0.00	15.35	1	2,027	0.05%
2018/09/12	3	15.13	0	0.00	15.10	3	2,020	0.15%
2018/09/10	3	15.42	0	0.00	15.50	3	1,990	0.15%
2018/09/07	0	15.25	0	0.00	15.20	0	1,961	0.00%
2018/09/05	1	15.75	0	0.00	15.65	1	1,928	0.05%
2018/09/04	4	16.03	0	0.00	16.00	4	1,898	0.21%
2018/09/03	3	16.15	0	0.00	16.05	3	1,884	0.16%
2018/08/31	2	16.35	0	0.00	16.30	2	1,876	0.11%
2018/08/27	1	16.45	0	0.00	16.45	1	1,861	0.05%
2018/08/22	1	16.65	0	0.00	16.60	1	1,831	0.05%
2018/08/20	1	16.55	0	0.00	16.55	1	1,825	0.05%
2018/08/17	1	16.15	0	0.00	16.20	1	1,801	0.06%
2018/08/14	0	0.00	5	16.65	16.70	-5	1,644	-0.30%
2018/08/13	4	16.99	0	0.00	16.55	4	1,609	0.25%
2018/08/10	3	17.47	10	17.45	17.50	-7	1,526	-0.46%
2018/08/08	7	18.05	6	17.98	18.20	1	1,465	0.07%
2018/08/07	29	18.21	16	18.36	18.00	13	1,414	0.92%
2018/08/06	16	17.83	18	18.03	17.90	-2	1,255	-0.16%
2018/08/03	3	17.13	6	17.16	17.30	-3	1,134	-0.26%
2018/08/02	0	0.00	5	16.89	17.00	-5	1,092	-0.46%
2018/07/30	5	16.00	0	0.00	15.80	5	1,013	0.49%
2018/07/27	11	16.00	0	0.00	15.95	11	964	1.14%
2018/07/10	3	15.45	0	0.00	15.55	3	872	0.34%
2018/06/29	2	15.30	0	0.00	15.30	2	925	0.22%
2018/06/13	0	0.00	10	17.00	17.00	-10	861	-1.16%
2018/05/25	2	17.05	0	0.00	17.15	2	925	0.22%
2018/05/17	1	17.00	0	0.00	17.05	1	968	0.10%
2018/05/16	1	17.10	0	0.00	17.10	1	971	0.10%
2018/05/08	5	17.95	0	0.00	17.85	5	1,026	0.49%
2018/05/03	1	17.35	10	17.40	17.35	-9	987	-0.91%
2018/04/23	2	17.55	0	0.00	17.45	2	1,087	0.18%
2018/04/17	0	17.70	0	0.00	17.65	0	1,124	0.00%
2018/04/13	2	18.10	0.8	18.00	18.00	1.2	1,120	0.10%
2018/03/31	3	17.80	0	0.00	17.80	3	1,162	0.26%
2018/03/29	0	0.00	5	17.50	17.75	-5	1,164	-0.43%
2018/03/23	2	17.73	0.2	18.60	17.75	1.8	1,155	0.16%
2018/03/08	2	18.45	0	0.00	18.35	2	1,124	0.18%
2018/03/07	2	18.50	0	0.00	18.35	2	1,194	0.17%
2018/02/06	2	19.30	1	19.60	18.55	1	1,168	0.09%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/19	1	20.45	0	0.00	20.45	1	1,118	0.09%
2018/01/12	2	20.80	15	21.02	20.85	-13	1,069	-1.22%
2018/01/11	1	21.10	0	0.00	21.10	1	1,051	0.10%
2018/01/08	0	0.00	5	21.10	21.20	-5	1,031	-0.48%
2018/01/05	0	0.00	1	21.25	21.30	-1	1,005	-0.10%
2018/01/03	5	21.65	0	0.00	21.35	5	959	0.52%
2018/01/02	15	21.40	0	0.00	21.65	15	950	1.58%