國光生 (4142)-永豐金-中和券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30(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

國光生 (4142)籌碼相關－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	27.40	27.30	-1	1,095	-0.09%
2024/04/29	0	0.00	2	27.40	27.55	-2	1,099	-0.18%
2024/04/26	0	0.00	1	27.10	27.05	-1	1,091	-0.09%
2024/04/24	0	0.00	1	27.30	27.20	-1	1,096	-0.09%
2024/04/22	3	27.02	0	0.00	26.90	3	1,110	0.27%
2024/04/19	2	27.05	0	0.00	27.35	2	1,100	0.18%
2024/04/18	0	0.00	1	29.10	28.50	-1	1,073	-0.09%
2024/04/17	0	0.00	2	27.20	27.80	-2	963	-0.21%
2024/04/16	2	25.50	1	25.30	25.30	1	935	0.11%
2024/04/15	5	26.25	0	0.00	26.00	5	920	0.54%
2024/04/08	0	26.45	0	0.00	26.30	0	942	0.00%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/04/01	0	0.00	1	26.85	26.85	-1	963	-0.10%
2024/03/26	0	0.00	1	26.60	26.55	-1	984	-0.10%
2024/03/21	1	26.60	0	0.00	26.55	1	994	0.10%
2024/03/15	0	0.00	10	26.65	26.50	-10	1,032	-0.97%
2024/03/08	0	0.00	1	28.30	28.15	-1	1,040	-0.10%
2024/03/05	1	28.80	0	0.00	28.90	1	1,084	0.09%
2024/03/04	0	0.00	5	28.70	28.70	-5	1,094	-0.46%
2024/02/27	0	0.00	1	30.30	29.65	-1	1,221	-0.08%
2024/02/23	0	0.00	0	30.20	30.00	0	1,222	0.00%
2024/02/05	1	30.20	1	30.10	30.10	0	1,052	0.00%
2024/01/18	0	0.00	0.5	31.20	31.00	-0.5	1,039	-0.05%
2024/01/17	0	0.00	0.1	31.60	31.10	-0.1	1,036	-0.01%
2024/01/12	1	32.05	0	0.00	32.10	1	1,017	0.10%
2024/01/08	1	33.20	0	0.00	33.10	1	1,016	0.10%
2024/01/04	0	0.00	2	33.10	33.05	-2	1,026	-0.19%
2023/12/29	1	33.15	0	0.00	33.15	1	1,000	0.10%
2023/12/20	0	0.00	0.1	33.20	32.90	-0.1	973	-0.01%
2023/12/15	1	32.50	0	0.00	32.50	1	1,000	0.10%
2023/12/08	1	34.15	0	0.00	34.15	1	960	0.10%
2023/12/04	0	0.00	1	36.20	36.05	-1	953	-0.10%
2023/12/01	0	0.00	1	36.20	35.80	-1	920	-0.11%
2023/11/27	3	36.10	1	35.00	36.00	2	845	0.24%
2023/11/22	1	33.20	1	33.30	33.40	0	729	0.00%
2023/11/21	0	0.00	1	33.10	33.10	-1	734	-0.14%
2023/11/20	0	0.00	8	33.10	33.00	-8	745	-1.07%
2023/11/17	1	33.05	1	33.00	33.05	0	747	0.00%
2023/11/16	1	32.90	1	33.00	32.95	0	749	0.00%
2023/11/14	0	0.00	2	32.25	32.35	-2	739	-0.27%
2023/11/13	2	32.10	0	0.00	32.00	2	743	0.27%
2023/11/10	1	32.60	0	0.00	32.30	1	748	0.13%
2023/11/09	1	32.60	1	32.45	32.40	0	744	0.00%
2023/11/07	0	0.00	1	33.00	32.40	-1	760	-0.13%
2023/11/01	0	0.00	1	32.35	31.85	-1	755	-0.13%
2023/10/31	1	32.00	0	0.00	31.80	1	760	0.13%
2023/10/30	1	32.25	1	32.60	32.10	0	775	0.00%
2023/10/27	0	0.00	2	32.23	32.35	-2	777	-0.26%
2023/10/26	1	31.85	0	0.00	31.70	1	773	0.13%
2023/10/25	10	32.35	0	0.00	31.95	10	774	1.29%
2023/10/24	0	0.00	1	32.00	32.00	-1	775	-0.13%
2023/10/20	1	31.90	0	0.00	31.60	1	786	0.13%
2023/10/17	1	32.25	0	0.00	32.20	1	806	0.12%
2023/10/16	1	32.70	0	0.00	32.35	1	860	0.12%
2023/10/12	1	33.20	2	33.35	33.25	-1	867	-0.12%
2023/09/14	2	33.63	1	33.55	33.50	1	847	0.12%
2023/09/07	1	32.15	0	0.00	32.25	1	866	0.12%
2023/09/06	6	32.48	0	0.00	32.30	6	871	0.69%
2023/08/31	0	0.00	3	33.50	33.15	-3	875	-0.34%
2023/08/30	3	33.45	1	33.40	33.20	2	874	0.23%
2023/08/29	1	32.40	0	0.00	32.50	1	854	0.12%
2023/08/25	0	0.00	1	33.00	33.00	-1	872	-0.11%
2023/08/24	0	0.00	2	33.10	32.80	-2	866	-0.23%
2023/08/23	2	32.48	0	0.00	32.20	2	853	0.23%
2023/08/22	1	32.80	1	33.30	32.80	0	858	0.00%
2023/08/17	0	0.00	2	32.20	32.70	-2	872	-0.23%
2023/08/09	0	0.00	2	34.08	33.85	-2	874	-0.23%
2023/08/08	1	34.25	0	0.00	34.00	1	879	0.11%
2023/07/26	1	35.40	0	0.00	35.05	1	957	0.10%
2023/07/24	1	36.00	2	35.45	35.45	-1	949	-0.11%
2023/07/21	0	0.00	1	36.60	35.60	-1	951	-0.11%
2023/07/20	2	36.55	0	0.00	36.20	2	960	0.21%
2023/07/19	1	37.55	2	37.00	36.80	-1	979	-0.10%
2023/07/17	0	0.00	1	36.00	35.80	-1	970	-0.10%
2023/07/11	1	36.00	0	0.00	36.05	1	1,030	0.10%
2023/07/04	3	37.33	1	37.20	37.15	2	1,067	0.19%
2023/07/03	0	0.00	1	37.65	37.55	-1	1,069	-0.09%
2023/06/30	1	37.50	0	0.00	37.70	1	1,070	0.09%
2023/06/29	0	0.00	1	37.70	37.45	-1	1,071	-0.09%
2023/06/21	1	37.30	1	37.30	37.30	0	1,089	0.00%
2023/06/20	1	37.60	0	0.00	37.55	1	1,091	0.09%
2023/06/19	1	37.90	3	38.07	37.85	-2	1,102	-0.18%
2023/06/16	0	0.00	1	37.80	37.85	-1	1,103	-0.09%
2023/06/14	4	37.33	0	0.00	37.25	4	1,094	0.37%
2023/06/13	2	37.75	0	0.00	37.60	2	1,108	0.18%
2023/06/12	0	0.00	1	38.55	38.40	-1	1,112	-0.09%
2023/06/08	2	38.25	0	0.00	38.15	2	1,204	0.17%
2023/06/07	0	0.00	1	38.75	38.55	-1	1,750	-0.06%
2023/06/06	1	38.15	1	38.60	38.35	0	2,132	0.00%
2023/06/02	1	38.35	0	0.00	38.50	1	2,139	0.05%
2023/06/01	0	0.00	1	38.75	38.30	-1	2,147	-0.05%
2023/05/31	0	0.00	1	38.20	38.75	-1	2,163	-0.05%
2023/05/30	0	0.00	1	38.20	37.90	-1	2,212	-0.05%
2023/05/26	1	37.90	0	0.00	37.75	1	2,237	0.04%
2023/05/25	1	38.40	0	0.00	38.25	1	2,239	0.04%
2023/05/24	1	38.70	0	0.00	38.70	1	2,247	0.04%
2023/05/22	0	0.00	2	38.15	38.05	-2	2,291	-0.09%
2023/05/11	1	37.55	0	0.00	37.55	1	2,370	0.04%
2023/05/10	2	38.78	0	0.00	38.60	2	2,397	0.08%
2023/05/03	0	0.00	1	40.55	40.40	-1	2,730	-0.04%
2023/05/02	0	0.00	3	40.57	40.55	-3	2,923	-0.10%
2023/04/28	0	0.00	2	39.65	39.80	-2	2,958	-0.07%
2023/04/27	0	0.00	1	39.20	39.10	-1	2,953	-0.03%
2023/04/26	2	39.03	0	0.00	39.15	2	2,956	0.07%
2023/04/25	4	39.73	1	40.05	39.30	3	2,951	0.10%
2023/04/24	0	0.00	3	40.55	40.25	-3	2,936	-0.10%
2023/04/21	8	39.87	5	40.70	40.10	3	2,908	0.10%
2023/04/20	1	40.80	0	0.00	39.95	1	2,871	0.03%
2023/04/19	3	40.63	4	40.93	40.50	-1	2,861	-0.03%
2023/04/18	2	40.60	2	40.73	40.75	0	2,844	0.00%
2023/04/17	1	40.20	0	0.00	40.30	1	2,816	0.04%
2023/04/13	1	40.35	5	40.41	40.15	-4	2,785	-0.14%
2023/04/11	3	39.62	0	0.00	39.55	3	2,756	0.11%
2023/04/07	1	39.75	3	40.10	40.05	-2	2,758	-0.07%
2023/04/06	0	0.00	3	39.80	39.50	-3	2,780	-0.11%
2023/03/31	1	39.30	0	0.00	39.45	1	2,779	0.04%
2023/03/30	1	39.45	0	0.00	39.45	1	2,782	0.04%
2023/03/29	1	39.50	0	0.00	39.60	1	2,791	0.04%
2023/03/27	1	39.60	1	39.70	39.60	0	2,936	0.00%
2023/03/24	0	0.00	3	39.52	39.50	-3	2,941	-0.10%
2023/03/22	1	39.05	1	38.90	38.90	0	2,952	0.00%
2023/03/21	0	0.00	2	39.10	39.20	-2	2,977	-0.07%
2023/03/16	1	38.55	0	0.00	38.45	1	2,978	0.03%
2023/03/15	2	39.40	0	0.00	39.10	2	2,964	0.07%
2023/03/14	2	39.20	1	39.85	39.50	1	2,970	0.03%
2023/03/13	1	39.50	0	0.00	39.45	1	2,956	0.03%
2023/03/10	5	41.37	2	43.15	40.45	3	2,901	0.10%
2023/03/09	0	0.00	5	42.74	44.85	-5	2,395	-0.21%
2023/03/07	3	40.83	3	41.25	40.85	0	2,013	0.00%
2023/03/06	3	40.80	0	0.00	40.90	3	2,006	0.15%
2023/03/03	0	0.00	1	41.70	41.10	-1	2,003	-0.05%
2023/03/02	0	0.00	7	40.82	41.30	-7	1,990	-0.35%
2023/03/01	3	40.18	0	0.00	39.90	3	1,937	0.15%
2023/02/24	5	40.54	2	41.00	40.60	3	1,952	0.15%
2023/02/23	0	0.00	2	40.55	40.50	-2	1,954	-0.10%
2023/02/22	3	40.28	1	40.70	40.15	2	1,988	0.10%
2023/02/20	0	0.00	8	40.58	41.10	-8	2,025	-0.40%
2023/02/17	1	39.60	0	0.00	39.75	1	2,032	0.05%
2023/02/15	3	39.73	1	39.70	39.75	2	2,104	0.10%
2023/02/14	4	40.40	0	0.00	40.25	4	2,111	0.19%
2023/02/13	0	0.00	1	40.65	40.50	-1	2,109	-0.05%
2023/02/10	3	40.57	0	0.00	40.20	3	2,093	0.14%
2023/02/09	1	41.10	1	41.60	41.15	0	2,065	0.00%
2023/02/08	1	41.00	0	0.00	41.55	1	2,031	0.05%
2023/02/07	11	42.30	11	41.69	41.60	0	1,984	0.00%
2023/02/01	1	39.15	2	39.53	39.65	-1	1,701	-0.06%
2023/01/31	1	39.30	2	39.43	39.65	-1	1,664	-0.06%
2023/01/30	0	0.00	11	38.75	38.75	-11	1,471	-0.75%
2023/01/13	0	0.00	2	35.20	35.15	-2	1,428	-0.14%
2022/12/30	0	0.00	1	35.70	35.60	-1	1,573	-0.06%
2022/12/26	1	37.35	0	0.00	37.00	1	1,631	0.06%
2022/12/19	3	36.70	6	37.27	37.85	-3	1,646	-0.18%
2022/12/13	1	36.95	1	36.85	37.10	0	1,581	0.00%
2022/12/09	1	36.50	1	36.50	36.50	0	1,585	0.00%
2022/12/06	2	37.50	2	36.55	36.60	0	1,617	0.00%
2022/12/02	0	0.00	4	38.00	37.95	-4	1,657	-0.24%
2022/11/30	0	0.00	1	37.15	37.30	-1	1,673	-0.06%
2022/11/28	1	36.55	1	36.80	36.80	0	1,787	0.00%
2022/11/23	0	0.00	2	36.63	36.90	-2	2,022	-0.10%
2022/11/17	1	36.80	2	36.78	36.85	-1	2,118	-0.05%
2022/11/16	0	0.00	0.2	35.95	36.00	-0.2	2,094	-0.01%
2022/11/04	0	0.00	27	34.27	34.25	-27	2,050	-1.32%
2022/11/03	0	0.00	1	34.35	34.40	-1	2,056	-0.05%
2022/10/27	0	0.00	1	32.20	32.75	-1	2,202	-0.05%
2022/10/26	0	0.00	1	32.05	32.10	-1	2,235	-0.04%
2022/10/20	1	31.80	0	0.00	32.10	1	2,353	0.04%
2022/10/17	0	0.00	1	32.50	32.70	-1	2,477	-0.04%
2022/10/13	0	0.00	1	32.60	32.30	-1	2,532	-0.04%
2022/10/07	1	35.60	0	0.00	35.10	1	2,562	0.04%
2022/10/04	1	34.30	0	0.00	34.40	1	2,607	0.04%
2022/09/27	1	33.80	2	33.83	34.30	-1	3,232	-0.03%
2022/09/26	0.2	33.80	1	34.40	33.45	-0.8	3,244	-0.02%
2022/09/22	1	35.90	0	0.00	35.85	1	3,401	0.03%
2022/09/21	2	36.13	0	0.00	36.15	2	3,478	0.06%
2022/09/19	1	35.80	0	0.00	36.05	1	3,689	0.03%
2022/09/16	1	37.00	0	0.00	36.55	1	3,710	0.03%
2022/09/12	10	36.94	5	36.73	37.25	5	3,839	0.13%
2022/09/06	0	0.00	10	38.95	38.65	-10	3,876	-0.26%
2022/09/05	4	40.90	0	0.00	40.10	4	3,850	0.10%
2022/09/02	0	0.00	2	41.55	41.30	-2	3,842	-0.05%
2022/09/01	3	40.77	2	40.75	40.80	1	3,806	0.03%
2022/08/31	15	41.23	0	0.00	40.70	15	3,741	0.40%
2022/08/29	0	0.00	1	39.05	39.55	-1	3,599	-0.03%
2022/08/26	5	39.84	0	0.00	39.50	5	3,555	0.14%
2022/08/17	0	0.00	3	38.20	38.35	-3	3,355	-0.09%
2022/08/05	0	0.00	1	36.80	36.80	-1	3,344	-0.03%
2022/08/04	1	35.50	0	0.00	35.80	1	3,381	0.03%
2022/08/02	1	37.95	1	38.10	38.15	0	3,319	0.00%
2022/07/25	5	40.63	4	40.84	40.65	1	3,253	0.03%
2022/07/22	0	0.00	1	40.10	39.95	-1	3,253	-0.03%
2022/07/20	0	0.00	1	38.30	39.10	-1	3,221	-0.03%
2022/07/13	1	40.30	0	0.00	39.50	1	3,320	0.03%
2022/07/06	0	0.00	9	41.27	40.35	-9	3,537	-0.25%
2022/06/30	2	40.98	6	41.36	39.10	-4	3,626	-0.11%
2022/06/29	0	0.00	5	40.89	40.85	-5	3,514	-0.14%
2022/06/28	0	0.00	3	40.35	40.50	-3	3,411	-0.09%
2022/06/24	1	37.95	1	38.10	38.65	0	3,191	0.00%
2022/06/23	1	37.20	1	37.75	37.40	0	3,192	0.00%
2022/06/21	3	37.15	0	0.00	37.10	3	3,140	0.10%
2022/06/20	1	37.00	1	38.85	36.90	0	3,119	0.00%
2022/06/17	2	37.63	0	0.00	38.50	2	3,009	0.07%
2022/06/16	1	37.40	0	0.00	37.20	1	2,930	0.03%
2022/06/13	1	35.85	0	0.00	35.75	1	2,886	0.03%
2022/06/02	0	0.00	1	35.05	35.05	-1	2,882	-0.03%
2022/05/19	0	0.00	1	35.45	35.45	-1	2,971	-0.03%
2022/05/12	2	36.00	0	0.00	34.30	2	3,373	0.06%
2022/05/10	1	37.60	1	37.50	37.95	0	3,279	0.00%
2022/05/09	0	0.00	5	38.37	38.15	-5	3,257	-0.15%
2022/05/06	1	39.65	1	39.15	39.05	0	3,234	0.00%
2022/05/05	3	40.20	0	0.00	39.90	3	3,211	0.09%
2022/05/03	0	0.00	5	41.56	40.80	-5	3,233	-0.15%
2022/04/29	4	40.65	1	40.65	40.60	3	3,228	0.09%
2022/04/28	1	41.75	1	41.15	41.10	0	3,250	0.00%
2022/04/27	4	40.65	0	0.00	40.50	4	3,191	0.13%
2022/04/26	1	41.55	1	41.15	41.00	0	3,179	0.00%
2022/04/25	2	43.15	1	43.20	41.65	1	3,155	0.03%
2022/04/22	1	43.40	0	0.00	42.90	1	3,107	0.03%
2022/04/20	2	42.55	0	0.00	43.05	2	3,034	0.07%
2022/04/18	0	0.00	17	44.50	44.05	-17	2,969	-0.57%
2022/04/15	15	43.92	2	44.10	44.00	13	2,970	0.44%
2022/04/14	2	44.43	4	44.20	44.30	-2	2,879	-0.07%
2022/04/13	1	41.60	0	0.00	42.50	1	2,685	0.04%
2022/04/12	2	41.90	2	43.28	42.35	0	2,632	0.00%
2022/04/11	5	44.22	5	43.87	44.60	0	2,494	0.00%
2022/04/08	2	41.45	0	0.00	41.25	2	2,214	0.09%
2022/04/07	3	41.42	0	0.00	41.90	3	2,159	0.14%
2022/04/01	1	40.80	0	0.00	40.00	1	2,059	0.05%
2022/03/31	0	0.00	1	40.00	40.00	-1	2,039	-0.05%
2022/03/30	1	39.55	0	0.00	40.05	1	2,038	0.05%
2022/03/29	0	0.00	1.7	39.58	39.65	-1.7	2,035	-0.08%
2022/03/22	0	0.00	2	40.10	40.10	-2	2,053	-0.10%
2022/03/15	0	0.00	1	39.80	39.30	-1	2,140	-0.05%
2022/03/14	0	0.00	1	39.40	39.05	-1	2,129	-0.05%
2022/03/07	2	38.00	10	38.00	38.00	-8	2,108	-0.38%
2022/02/25	0	0.00	1	40.00	40.00	-1	2,448	-0.04%
2022/02/17	1	42.05	1	41.75	41.75	0	2,523	0.00%
2022/02/16	1	42.40	1	42.35	42.35	0	2,554	0.00%
2022/02/15	1	44.40	3	43.60	42.75	-2	2,522	-0.08%
2022/02/14	1	43.65	1	42.35	43.30	0	2,349	0.00%
2022/02/11	0	0.00	1	40.80	40.50	-1	2,154	-0.05%
2022/01/21	1	42.95	0	0.00	42.80	1	2,136	0.05%
2022/01/20	1	42.95	0	0.00	42.95	1	2,122	0.05%
2022/01/17	1	43.25	0	0.00	43.15	1	2,107	0.05%
2022/01/14	0	0.00	2	43.20	43.10	-2	2,109	-0.09%
2022/01/12	0	0.00	5	43.44	43.75	-5	2,107	-0.24%
2022/01/07	0	0.00	2	44.30	45.20	-2	1,990	-0.10%
2022/01/06	0	0.00	5	44.42	44.00	-5	1,929	-0.26%
2022/01/05	0	0.00	0.3	43.90	43.95	-0.3	1,989	-0.02%
2022/01/03	0	0.00	3	43.85	44.00	-3	2,043	-0.15%
2021/12/10	0	0.00	1	44.30	44.45	-1	2,332	-0.04%
2021/12/08	7	44.52	10	44.86	44.50	-3	2,770	-0.11%
2021/12/06	0	0.00	40	45.00	44.75	-40	2,790	-1.43%
2021/12/02	2	45.30	0	0.00	45.25	2	3,058	0.07%
2021/11/30	10	45.40	0	0.00	45.00	10	3,173	0.32%
2021/11/29	40	47.11	1	48.70	46.90	39	3,152	1.24%
2021/11/26	7	47.24	12	46.53	45.80	-5	3,015	-0.17%
2021/11/24	0	0.00	1	45.15	45.10	-1	2,903	-0.03%
2021/11/23	3	46.52	0	0.00	44.80	3	2,919	0.10%
2021/11/22	1	43.70	0	0.00	44.05	1	2,925	0.03%
2021/11/17	1	43.60	1	43.35	43.35	0	3,437	0.00%
2021/11/12	0	0.00	0.5	43.50	43.30	-0.5	3,599	-0.01%
2021/11/11	0	0.00	0.5	43.60	43.50	-0.5	3,624	-0.01%
2021/11/08	0	0.00	1	44.35	44.25	-1	3,632	-0.03%
2021/11/03	1	44.45	0	0.00	44.50	1	3,681	0.03%
2021/11/02	0	0.00	1	44.25	44.50	-1	3,697	-0.03%
2021/10/28	2	44.80	1	44.60	44.60	1	3,675	0.03%
2021/10/25	0	0.00	2	43.65	44.00	-2	3,735	-0.05%
2021/10/13	2	43.20	0	0.00	42.35	2	4,335	0.05%
2021/10/12	3	45.80	0	0.00	45.35	3	4,277	0.07%
2021/10/07	0	0.00	1	47.00	47.10	-1	4,297	-0.02%
2021/10/06	1	47.85	0	0.00	47.15	1	4,370	0.02%
2021/10/05	1	47.10	0	0.00	48.00	1	4,389	0.02%
2021/10/04	2	48.50	0	0.00	48.40	2	4,402	0.05%
2021/09/27	0	0.00	1	51.70	52.00	-1	4,426	-0.02%
2021/09/24	0	0.00	1	51.50	51.60	-1	4,528	-0.02%
2021/09/23	1	52.40	1	52.30	52.00	0	4,637	0.00%
2021/09/15	2	53.30	0	0.00	53.50	2	4,702	0.04%
2021/09/14	3	54.43	3	53.43	53.20	0	4,690	0.00%
2021/09/13	3	55.50	4	54.98	54.80	-1	4,522	-0.02%
2021/09/10	1	52.00	1	51.90	51.20	0	4,343	0.00%
2021/09/09	1	51.00	0	0.00	51.10	1	4,379	0.02%
2021/09/08	1	52.50	0	0.00	51.20	1	4,390	0.02%
2021/09/07	2	52.90	8	53.63	53.60	-6	4,332	-0.14%
2021/09/06	3	52.47	2	52.60	52.20	1	4,341	0.02%
2021/09/02	0	0.00	2	52.00	51.00	-2	4,856	-0.04%
2021/08/27	0	0.00	4	52.10	51.60	-4	5,356	-0.07%
2021/08/26	0	0.00	8	51.98	51.60	-8	5,393	-0.15%
2021/08/25	5	51.30	1	51.50	51.30	4	5,409	0.07%
2021/08/23	4	51.08	1	50.40	51.40	3	5,707	0.05%
2021/08/20	2	47.40	1	49.95	49.95	1	5,455	0.02%
2021/08/19	2	45.60	0	0.00	45.45	2	5,542	0.04%
2021/08/18	1	46.50	0	0.00	47.10	1	5,779	0.02%
2021/08/17	0	0.00	1	48.65	48.35	-1	5,997	-0.02%
2021/08/11	1	48.00	0	0.00	48.00	1	7,630	0.01%
2021/08/10	2	49.10	0	0.00	48.80	2	8,830	0.02%
2021/08/06	0	0.00	1	49.05	49.00	-1	11,062	-0.01%
2021/08/04	0	0.00	1	49.65	49.50	-1	13,638	-0.01%
2021/08/03	1	49.80	0	0.00	49.80	1	13,866	0.01%
2021/08/02	0	0.00	2	50.50	50.40	-2	13,895	-0.01%
2021/07/30	2	49.45	3	49.60	49.50	-1	13,898	-0.01%
2021/07/29	1	48.75	1	49.10	49.05	0	13,921	0.00%
2021/07/28	1	48.20	0	0.00	48.10	1	13,936	0.01%
2021/07/26	1	49.30	0	0.00	49.10	1	14,319	0.01%
2021/07/22	0	0.00	8	48.98	48.70	-8	14,333	-0.06%
2021/07/21	7	51.13	2	52.80	48.70	5	14,430	0.03%
2021/07/20	2	51.70	1	53.90	53.90	1	14,207	0.01%
2021/07/19	1	48.85	2	48.75	49.00	-1	14,074	-0.01%
2021/07/16	1	49.70	0	0.00	49.30	1	14,166	0.01%
2021/07/15	1	49.95	1	50.00	50.00	0	14,182	0.00%
2021/07/14	5	49.04	1	49.20	48.75	4	14,186	0.03%
2021/07/13	4	49.64	0	0.00	49.05	4	14,190	0.03%
2021/07/12	3	50.90	15	50.84	50.70	-12	14,150	-0.08%
2021/07/09	9	51.60	0	0.00	51.30	9	14,206	0.06%
2021/07/08	8	51.30	5	51.20	51.20	3	14,271	0.02%
2021/07/07	1	51.80	1	51.30	51.30	0	14,359	0.00%
2021/07/05	0	0.00	3	51.67	51.60	-3	14,707	-0.02%
2021/07/02	1	52.00	6	52.27	52.00	-5	14,728	-0.03%
2021/07/01	2	54.05	3	53.50	52.60	-1	14,781	-0.01%
2021/06/30	12	52.84	10	53.10	53.60	2	14,775	0.01%
2021/06/29	2	51.90	0	0.00	51.80	2	14,711	0.01%
2021/06/28	1	51.70	0	0.00	51.80	1	14,723	0.01%
2021/06/25	2	52.50	0	0.00	52.30	2	14,808	0.01%
2021/06/23	1	52.20	5	52.82	52.80	-4	15,220	-0.03%
2021/06/22	1	51.80	10	52.10	51.80	-9	15,973	-0.06%
2021/06/21	3	52.90	0	0.00	52.50	3	17,074	0.02%
2021/06/18	0	0.00	2	53.20	53.30	-2	17,199	-0.01%
2021/06/17	2	53.30	0	0.00	53.50	2	17,234	0.01%
2021/06/16	0	0.00	1	53.70	53.10	-1	17,283	-0.01%
2021/06/15	1	54.60	11	53.69	54.10	-10	17,312	-0.06%
2021/06/11	10	58.20	87	57.77	55.40	-77	17,220	-0.45%
2021/06/10	12	56.71	15.1	57.25	57.50	-3.1	16,943	-0.02%
2021/06/09	2	54.90	3	55.40	55.50	-1	16,669	-0.01%
2021/06/08	91	54.60	8	55.25	54.50	83	16,569	0.50%
2021/06/07	0	0.00	7	54.07	53.40	-7	16,413	-0.04%
2021/06/04	1	52.60	0	0.00	52.50	1	16,412	0.01%
2021/06/03	6	53.30	2	53.30	53.30	4	16,428	0.02%
2021/06/02	1.1	54.54	1	54.00	53.80	0.1	16,549	0.00%
2021/06/01	10	51.65	15	51.92	53.10	-5	16,795	-0.03%
2021/05/31	2	52.95	3	52.00	52.30	-1	16,694	-0.01%
2021/05/28	3	55.57	2	54.70	54.70	1	16,578	0.01%
2021/05/27	3	54.60	4	54.88	55.00	-1	16,590	-0.01%
2021/05/26	6	53.98	4	54.23	53.60	2	16,598	0.01%
2021/05/25	2	53.30	1	53.50	53.20	1	17,008	0.01%
2021/05/24	5	56.96	5	56.26	55.50	0	17,555	0.00%
2021/05/21	7	55.60	9.1	56.38	55.60	-2.1	18,458	-0.01%
2021/05/20	8	58.63	10	59.12	56.30	-2	18,598	-0.01%
2021/05/19	6.1	58.61	12	58.18	57.80	-5.9	18,796	-0.03%
2021/05/18	21	61.20	12	61.10	60.80	9	18,444	0.05%
2021/05/17	17.1	62.37	39	62.91	63.30	-22	17,355	-0.13%
2021/05/14	50.6	60.34	42	60.47	57.60	8.6	16,753	0.05%
2021/05/13	43.1	61.64	54	62.12	62.90	-10.9	15,631	-0.07%
2021/05/12	36	56.12	49	56.31	57.20	-13	13,967	-0.09%
2021/05/11	22	51.32	26	51.62	52.00	-4	13,213	-0.03%
2021/05/10	3	51.10	9	51.00	50.20	-6	13,140	-0.05%
2021/05/07	1	50.30	2	50.40	50.60	-1	13,202	-0.01%
2021/05/06	0	0.00	1	50.50	50.10	-1	13,240	-0.01%
2021/05/05	1	51.00	1	51.00	50.50	0	13,231	0.00%
2021/05/04	30	51.95	26	52.36	51.00	4	13,284	0.03%
2021/05/03	2	56.25	12	55.67	54.40	-10	13,343	-0.07%
2021/04/28	10	53.68	0	0.00	53.30	10	13,271	0.08%
2021/04/27	7	55.96	13	54.58	54.40	-6	13,492	-0.04%
2021/04/26	6	53.17	6	53.05	52.70	0	13,442	0.00%
2021/04/23	2	52.50	5	52.80	52.50	-3	13,590	-0.02%
2021/04/22	35	54.47	26	53.06	53.10	9	13,713	0.07%
2021/04/21	7	55.76	3	55.73	55.20	4	13,679	0.03%
2021/04/19	2	56.00	22	55.35	55.30	-20	13,935	-0.14%
2021/04/16	25	55.80	6	56.00	55.90	19	13,950	0.14%
2021/04/15	3	55.17	34	55.11	55.40	-31	13,968	-0.22%
2021/04/14	10	56.13	0	0.00	55.70	10	13,976	0.07%
2021/04/13	7	58.00	0	0.00	57.00	7	14,060	0.05%
2021/04/12	0	0.00	2	58.80	58.50	-2	14,027	-0.01%
2021/04/09	1	57.60	10	57.63	57.60	-9	13,999	-0.06%
2021/04/08	3	56.87	1	57.50	56.70	2	13,929	0.01%
2021/04/07	15	57.02	4	56.50	56.40	11	14,028	0.08%
2021/04/06	28	56.91	1	56.20	56.30	27	14,093	0.19%
2021/03/31	10	57.62	0	0.00	57.10	10	14,081	0.07%
2021/03/30	7	57.99	0	0.00	57.40	7	14,077	0.05%
2021/03/29	0	0.00	3	58.33	58.10	-3	14,217	-0.02%
2021/03/26	11	56.56	8	56.34	56.60	3	14,167	0.02%
2021/03/25	26	60.10	7	60.11	56.60	19	14,032	0.14%
2021/03/24	16	59.29	32	61.00	61.40	-16	13,290	-0.12%
2021/03/23	0	0.00	2	55.65	55.90	-2	12,210	-0.02%
2021/03/22	1	54.70	4	54.13	53.90	-3	12,342	-0.02%
2021/03/19	2	55.25	0	0.00	54.70	2	12,395	0.02%
2021/03/18	3	56.57	1	56.20	55.80	2	12,360	0.02%
2021/03/15	3	56.33	0	0.00	56.10	3	12,479	0.02%
2021/03/11	9	57.26	7	57.71	56.90	2	12,600	0.02%
2021/03/10	7	57.20	9	58.28	57.20	-2	12,573	-0.02%
2021/03/09	0	0.00	2	56.75	56.70	-2	12,510	-0.02%
2021/03/08	16	57.59	3	57.60	57.00	13	12,498	0.10%
2021/03/05	10	57.93	10	58.60	58.60	0	12,461	0.00%
2021/03/04	1	56.50	0	0.00	55.90	1	12,274	0.01%
2021/03/03	3	57.13	3	57.53	56.90	0	12,258	0.00%
2021/03/02	7	56.69	1	57.70	56.10	6	12,212	0.05%
2021/02/26	7	58.81	8	58.93	58.20	-1	12,355	-0.01%
2021/02/25	15	60.33	16	60.36	59.70	-1	12,274	-0.01%
2021/02/24	27	57.33	14	58.90	58.50	13	11,843	0.11%
2021/02/23	28	61.61	21	63.60	58.90	7	11,303	0.06%
2021/02/22	8	64.95	17	64.95	65.40	-9	10,643	-0.08%
2021/02/19	14	57.59	67	58.65	59.50	-53	10,286	-0.52%
2021/02/18	8	51.14	17	53.09	54.10	-9	9,837	-0.09%
2021/02/17	4	49.98	3	49.67	49.20	1	9,673	0.01%
2021/02/05	17	52.05	8	52.33	52.00	9	9,616	0.09%
2021/02/04	11	51.27	13	51.36	51.00	-2	9,451	-0.02%
2021/02/03	10	49.87	5	50.14	49.60	5	9,294	0.05%
2021/02/02	6	47.77	8	48.61	48.95	-2	9,418	-0.02%
2021/02/01	16	48.33	22	48.62	48.10	-6	9,419	-0.06%
2021/01/29	8	48.08	3	47.88	47.05	5	9,320	0.05%
2021/01/28	8	49.33	3	49.18	49.00	5	9,326	0.05%
2021/01/27	3	50.93	2	50.60	50.60	1	9,359	0.01%
2021/01/26	5	52.10	8	51.69	51.50	-3	9,486	-0.03%
2021/01/25	12	51.82	20	52.21	52.00	-8	9,855	-0.08%
2021/01/22	5	50.65	6	50.15	49.80	-1	10,010	-0.01%
2021/01/21	10	51.84	4	51.90	51.10	6	10,268	0.06%
2021/01/20	21	51.72	19	51.65	52.30	2	10,476	0.02%
2021/01/19	3	49.53	5	50.38	50.10	-2	10,317	-0.02%
2021/01/18	3	49.53	14	50.33	49.45	-11	10,328	-0.11%
2021/01/15	15	49.41	2.4	48.26	48.05	12.6	10,179	0.12%
2021/01/14	5	50.76	2	50.90	50.30	3	10,054	0.03%
2021/01/13	9	51.28	0	0.00	51.00	9	10,073	0.09%
2021/01/12	7	52.47	16	52.84	52.80	-9	10,335	-0.09%
2021/01/11	5	51.24	6	51.00	51.00	-1	10,266	-0.01%
2021/01/08	7.4	51.70	3	52.10	52.30	4.4	10,312	0.04%
2021/01/07	9	51.68	17	51.82	51.60	-8	10,374	-0.08%
2021/01/06	24	51.55	21	52.35	50.70	3	10,409	0.03%
2021/01/05	7	53.81	5	54.04	53.70	2	10,469	0.02%
2021/01/04	15	54.97	24	54.65	53.80	-9	10,460	-0.09%
2020/12/31	21	56.15	18	56.18	56.10	3	10,402	0.03%
2020/12/30	17	58.27	21	58.91	58.00	-4	10,368	-0.04%
2020/12/29	8	57.55	18	57.80	57.30	-10	10,352	-0.10%
2020/12/28	3	56.70	3	56.60	56.60	0	10,495	0.00%
2020/12/25	7	57.01	4	56.60	56.50	3	10,607	0.03%
2020/12/24	9	58.16	8	58.30	58.10	1	10,701	0.01%
2020/12/23	28	58.90	20	60.07	58.00	8	10,789	0.07%
2020/12/22	34	60.21	12	60.08	60.30	22	10,837	0.20%
2020/12/21	0	0.00	1	56.90	56.50	-1	10,753	-0.01%
2020/12/18	0	0.00	1	57.20	56.60	-1	10,799	-0.01%
2020/12/17	6	56.30	5	56.52	56.40	1	10,833	0.01%
2020/12/16	8	55.96	7	56.33	56.40	1	10,937	0.01%
2020/12/15	3	56.23	2	56.30	55.10	1	10,912	0.01%
2020/12/14	4	58.95	0	0.00	58.50	4	10,904	0.04%
2020/12/11	3	59.07	2	58.20	58.70	1	10,949	0.01%
2020/12/10	5	60.26	3	59.77	59.50	2	10,973	0.02%
2020/12/08	5	60.36	11	60.86	60.00	-6	11,213	-0.05%
2020/12/07	2	59.65	3	59.30	59.30	-1	11,425	-0.01%
2020/12/04	6	61.60	4	61.23	61.20	2	12,474	0.02%
2020/12/03	3	61.90	1	61.80	61.90	2	13,704	0.01%
2020/12/02	2	63.10	4	63.18	62.80	-2	13,808	-0.01%
2020/12/01	20	63.96	6	65.20	63.30	14	14,038	0.10%
2020/11/30	5	63.38	11	63.66	64.20	-6	14,053	-0.04%
2020/11/27	2	62.35	2	62.70	62.60	0	13,964	0.00%
2020/11/26	9	62.61	11	62.85	62.30	-2	14,034	-0.01%
2020/11/25	12	63.25	18	63.65	62.60	-6	14,219	-0.04%
2020/11/24	13	61.73	6	62.00	61.40	7	14,554	0.05%
2020/11/23	11	63.59	0	0.00	62.40	11	14,631	0.08%
2020/11/20	24	64.72	22	65.09	64.00	2	14,639	0.01%
2020/11/19	35	64.17	37	64.09	66.50	-2	14,643	-0.01%
2020/11/18	10	61.24	11	61.35	61.60	-1	14,383	-0.01%
2020/11/17	39	60.64	45	60.71	61.30	-6	14,970	-0.04%
2020/11/16	8	61.04	5	61.60	60.60	3	15,462	0.02%
2020/11/13	27	61.20	23	61.24	61.40	4	16,622	0.02%
2020/11/12	13	61.05	20	61.37	61.30	-7	16,661	-0.04%
2020/11/11	17	61.06	9	61.11	61.00	8	16,728	0.05%
2020/11/10	16	61.71	35	62.00	60.90	-19	16,951	-0.11%
2020/11/09	14	61.02	12	60.63	60.70	2	17,133	0.01%
2020/11/06	0	0.00	1	60.70	60.30	-1	17,425	-0.01%
2020/11/05	4	61.08	17	61.25	60.60	-13	17,928	-0.07%
2020/11/04	28	60.73	20	60.13	60.90	8	18,228	0.04%
2020/11/03	25	61.42	25	61.29	60.90	0	18,632	0.00%
2020/11/02	49	60.15	67	60.14	61.10	-18	18,872	-0.10%
2020/10/30	79	59.77	66	59.71	58.30	13	18,805	0.07%
2020/10/29	13	62.94	6	62.95	62.10	7	19,411	0.04%
2020/10/28	15	62.95	5	63.24	61.80	10	20,250	0.05%
2020/10/27	5	65.74	7	66.43	65.70	-2	20,220	-0.01%
2020/10/26	19	66.92	1	67.50	66.70	18	20,616	0.09%
2020/10/23	2	68.30	2	68.80	68.20	0	21,175	0.00%
2020/10/22	6	67.82	2	68.20	68.20	4	22,172	0.02%
2020/10/21	5	68.64	1	68.50	68.50	4	22,935	0.02%
2020/10/20	10	70.02	17	71.27	69.50	-7	23,393	-0.03%
2020/10/19	2	68.80	3	68.37	68.70	-1	23,722	0.00%
2020/10/16	9	67.08	2	67.00	67.00	7	24,341	0.03%
2020/10/15	7	67.51	1	66.80	66.80	6	25,019	0.02%
2020/10/14	7	68.76	2	69.40	68.00	5	26,407	0.02%
2020/10/13	9	68.09	4	68.03	68.80	5	27,222	0.02%
2020/10/12	3	71.00	2	71.30	70.60	1	27,255	0.00%
2020/10/08	4	72.03	2	71.80	71.60	2	27,637	0.01%
2020/10/07	8	71.59	10	71.84	72.20	-2	28,021	-0.01%
2020/10/06	1	71.30	1	71.10	71.80	0	28,393	0.00%
2020/10/05	9	70.56	33	71.05	71.40	-24	29,310	-0.08%
2020/09/30	4	66.68	7	68.21	68.60	-3	29,577	-0.01%
2020/09/29	16	67.39	18	68.04	67.50	-2	30,213	-0.01%
2020/09/28	1	69.00	1	69.00	69.00	0	30,594	0.00%
2020/09/25	24	70.12	12	70.49	68.60	12	31,035	0.04%
2020/09/24	10	71.23	11	72.52	72.00	-1	31,661	0.00%
2020/09/23	8	72.21	5	72.80	71.90	3	32,661	0.01%
2020/09/22	5	72.48	10	72.41	72.30	-5	33,202	-0.02%
2020/09/21	12	73.20	8	73.50	72.70	4	34,115	0.01%
2020/09/18	10	72.79	36	72.53	72.70	-26	35,452	-0.07%
2020/09/17	33	71.42	35	72.06	72.00	-2	36,197	-0.01%
2020/09/16	10	71.75	3	72.17	71.70	7	37,698	0.02%
2020/09/15	27	71.88	27	72.33	71.90	0	38,515	0.00%
2020/09/14	18	71.54	14	72.70	71.30	4	39,408	0.01%
2020/09/11	8	70.45	6	70.53	70.60	2	40,780	0.00%
2020/09/10	33	72.18	26	72.24	71.70	7	42,588	0.02%
2020/09/09	52	74.04	5	75.20	72.20	47	43,975	0.11%
2020/09/08	10	74.75	57	74.51	77.90	-47	44,595	-0.11%
2020/09/07	5	71.14	8	71.85	70.90	-3	44,562	-0.01%
2020/09/04	8	71.81	22	72.15	72.00	-14	46,177	-0.03%
2020/09/03	12	71.24	2	71.45	71.30	10	46,814	0.02%
2020/09/02	4	72.45	3	73.13	72.30	1	46,790	0.00%
2020/09/01	1	71.70	4	71.90	72.60	-3	46,775	-0.01%
2020/08/31	7	72.36	6	72.90	71.80	1	46,739	0.00%
2020/08/28	25	73.47	32	74.26	72.30	-7	46,560	-0.02%
2020/08/27	7	71.84	4	72.25	72.00	3	46,086	0.01%
2020/08/26	0	0.00	1	72.30	71.90	-1	46,218	0.00%
2020/08/25	9	71.56	10	71.04	70.70	-1	46,118	0.00%
2020/08/24	15	73.25	10	73.18	72.60	5	46,051	0.01%
2020/08/21	61	73.71	59	73.89	73.50	2	46,090	0.00%
2020/08/20	65	71.13	52	72.39	71.60	13	45,532	0.03%
2020/08/19	52	73.65	71	75.72	72.90	-19	45,423	-0.04%
2020/08/18	0	0.00	105	70.60	70.60	-105	44,712	-0.23%	大賣/鉅額交易
2020/08/17	6	64.47	8	64.49	64.20	-2	45,084	0.00%
2020/08/14	21	63.97	22	64.04	64.80	-1	45,376	0.00%
2020/08/13	15	64.83	4	64.95	64.00	11	47,329	0.02%
2020/08/12	14	67.99	14	68.11	67.30	0	49,207	0.00%
2020/08/11	63	67.22	13	67.72	66.70	50	49,774	0.10%
2020/08/10	65	71.01	0	0.00	70.00	65	50,071	0.13%
2020/08/07	20	71.98	45	72.42	72.50	-25	51,287	-0.05%
2020/08/06	39	71.25	45	71.94	71.20	-6	51,734	-0.01%
2020/08/05	38	71.40	33	72.66	70.60	5	52,673	0.01%
2020/08/04	37	72.50	11	73.12	71.60	26	54,201	0.05%
2020/08/03	39	71.77	128	71.96	74.60	-89	56,663	-0.16%	大賣/
2020/07/31	31	68.37	21	69.00	67.90	10	55,535	0.02%
2020/07/30	28	68.48	41	68.57	68.70	-13	55,320	-0.02%
2020/07/29	44	68.35	37	68.60	66.50	7	54,948	0.01%
2020/07/28	18	65.08	22	63.43	66.40	-4	54,829	-0.01%
2020/07/27	42	68.67	12	68.12	65.40	30	53,947	0.06%
2020/07/24	5	70.12	47	71.05	71.70	-42	53,291	-0.08%
2020/07/23	35	70.24	74.4	70.04	70.30	-39.4	53,032	-0.07%
2020/07/22	28	69.62	28	70.34	69.50	0	52,788	0.00%
2020/07/21	48	67.50	65	67.48	67.90	-17	52,715	-0.03%
2020/07/20	46	65.55	59	64.92	66.00	-13	52,116	-0.02%
2020/07/17	85	69.47	69	68.54	67.20	16	50,751	0.03%
2020/07/16	24	75.19	24	75.61	74.60	0	49,968	0.00%
2020/07/15	57	75.55	38	76.51	75.60	19	50,012	0.04%
2020/07/14	86	76.29	80	76.90	75.90	6	49,709	0.01%
2020/07/13	63	76.87	15	77.13	76.10	48	49,359	0.10%
2020/07/10	39	76.65	76	77.27	77.50	-37	49,025	-0.08%
2020/07/09	98	76.00	83	77.09	75.50	15	48,100	0.03%
2020/07/08	33	76.60	86	77.05	76.40	-53	47,628	-0.11%
2020/07/07	80	75.99	13	76.28	74.70	67	46,963	0.14%
2020/07/06	44	77.76	22	78.50	77.60	22	46,790	0.05%
2020/07/03	45	77.56	47	77.60	77.40	-2	46,322	0.00%
2020/07/02	19	78.22	29	78.16	77.20	-10	45,562	-0.02%
2020/07/01	62	74.59	66	75.18	75.40	-4	44,753	-0.01%
2020/06/30	71	75.03	78	75.33	74.10	-7	44,196	-0.02%
2020/06/29	25	75.36	33	73.50	76.00	-8	43,286	-0.02%
2020/06/24	58	70.23	68	70.38	70.10	-10	41,972	-0.02%
2020/06/23	32	74.75	30	74.35	72.50	2	41,110	0.00%
2020/06/22	4	67.90	19	69.27	71.00	-15	39,672	-0.04%
2020/06/19	15	67.47	6	67.13	66.70	9	38,954	0.02%
2020/06/18	42	70.46	36	69.83	69.10	6	38,099	0.02%
2020/06/17	71	69.77	106	70.37	68.60	-35	36,753	-0.10%	大賣/
2020/06/16	27	66.64	11	66.92	66.00	16	34,965	0.05%
2020/06/15	36	66.02	43	66.05	66.70	-7	33,780	-0.02%
2020/06/12	71	59.13	39	60.20	62.20	32	32,336	0.10%
2020/06/11	45	61.23	42	60.89	56.60	3	31,525	0.01%
2020/06/10	117	59.75	107	61.58	61.60	10	30,290	0.03%	大買/大賣/
2020/06/09	24	54.75	3	56.00	56.00	21	29,837	0.07%
2020/06/04	0	0.00	22	51.49	52.00	-22	31,429	-0.07%
2020/06/03	3	49.03	4	49.68	50.00	-1	32,765	0.00%
2020/06/02	26	48.12	1	47.60	47.45	25	33,573	0.07%
2020/06/01	1	54.50	0	0.00	51.90	1	33,549	0.00%
2020/05/29	2	54.55	1	57.20	56.00	1	34,078	0.00%
2020/05/28	8	55.33	105	55.15	55.10	-97	35,038	-0.28%	大賣/
2020/05/27	8	61.20	8	61.20	61.20	0	35,315	0.00%
2020/05/26	12	68.49	10	66.82	67.90	2	35,334	0.01%
2020/05/25	14	61.78	13	63.48	63.80	1	34,844	0.00%
2020/05/22	16	56.84	16.1	57.07	58.00	-0.1	34,765	0.00%
2020/05/21	20	54.51	13	53.62	54.00	7	34,841	0.02%
2020/05/20	61	54.95	52	55.18	55.00	9	34,929	0.03%
2020/05/19	33	50.55	37	51.77	52.40	-4	32,716	-0.01%
2020/05/18	26	45.36	104	46.76	47.65	-78	30,507	-0.26%	大賣/
2020/05/15	20	42.64	9	42.59	43.35	11	29,730	0.04%
2020/05/14	33	42.98	41	43.37	42.05	-8	29,179	-0.03%
2020/05/13	27	41.76	10	41.89	41.70	17	27,723	0.06%
2020/05/12	31	40.99	17.3	41.30	41.70	13.7	26,962	0.05%
2020/05/11	23	38.27	59	39.55	40.75	-36	25,819	-0.14%
2020/05/08	300	43.10	170	42.96	37.75	130	24,130	0.54%	大買/大賣/鉅額交易
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	18	33.05	33.05	-18	22,025	-0.08%
2020/05/04	24	30.24	3	30.53	30.05	21	22,058	0.10%
2020/04/30	8	29.38	7	29.63	29.00	1	21,751	0.00%
2020/04/29	5	28.85	1	28.80	28.95	4	22,027	0.02%
2020/04/28	3	29.72	3	29.30	29.25	0	22,382	0.00%
2020/04/27	7	30.67	25	30.25	30.60	-18	23,107	-0.08%
2020/04/24	13	29.69	13	29.58	29.75	0	22,760	0.00%
2020/04/23	1	28.55	13	28.34	28.45	-12	22,058	-0.05%
2020/04/22	11	27.91	41	28.20	28.05	-30	21,865	-0.14%
2020/04/21	31	27.74	1	28.25	27.70	30	21,728	0.14%
2020/04/20	3	28.55	67	28.49	28.65	-64	21,586	-0.30%
2020/04/17	46	27.60	13	27.74	27.20	33	21,270	0.16%
2020/04/16	37	28.18	7	28.59	28.00	30	21,151	0.14%
2020/04/15	13	28.14	0	0.00	28.10	13	21,038	0.06%
2020/04/14	8	28.91	19	28.79	28.60	-11	20,929	-0.05%
2020/04/13	15	28.55	1	28.60	28.50	14	20,844	0.07%
2020/04/10	7	28.44	7	28.48	28.25	0	20,815	0.00%
2020/04/09	14	28.47	23	28.59	28.10	-9	20,723	-0.04%
2020/04/08	11	27.75	2	27.53	27.75	9	20,385	0.04%
2020/04/07	9	27.69	14	28.05	27.70	-5	20,488	-0.02%
2020/04/06	43	27.46	32	27.36	27.95	11	20,299	0.05%
2020/03/31	0	0.00	13	25.95	26.20	-13	19,880	-0.07%
2020/03/30	20	26.21	12	25.89	26.00	8	19,789	0.04%
2020/03/27	10	25.49	0	0.00	25.40	10	19,598	0.05%
2020/03/26	2	25.83	4	26.23	26.20	-2	19,397	-0.01%
2020/03/25	5	25.80	13	26.07	25.45	-8	19,198	-0.04%
2020/03/24	18	25.41	3	25.45	25.40	15	19,009	0.08%
2020/03/23	5	24.75	10	24.78	24.55	-5	18,825	-0.03%
2020/03/20	21	27.05	12	26.82	26.50	9	18,632	0.05%
2020/03/19	22	27.77	18	26.98	25.95	4	18,373	0.02%
2020/03/18	15	29.38	14	29.36	28.80	1	17,878	0.01%
2020/03/17	13	30.55	10	30.63	28.85	3	17,517	0.02%
2020/03/16	11	30.48	8	30.42	30.20	3	17,092	0.02%
2020/03/13	3	27.93	5	28.51	28.35	-2	16,566	-0.01%
2020/03/12	1	31.00	11	32.27	31.00	-10	16,122	-0.06%
2020/03/11	38	31.98	19	32.17	32.60	19	15,509	0.12%
2020/03/10	14	30.58	44	30.46	30.40	-30	14,978	-0.20%
2020/03/09	45	35.26	17	35.25	32.20	28	14,276	0.20%
2020/03/06	4	33.66	18	33.23	34.20	-14	12,865	-0.11%
2020/03/05	3	31.90	21	32.01	31.95	-18	12,046	-0.15%
2020/03/04	23	32.00	22	32.38	31.90	1	11,831	0.01%
2020/03/03	71	31.65	47	31.76	32.00	24	11,445	0.21%
2020/03/02	35	28.69	25	29.10	29.85	10	10,274	0.10%
2020/02/27	3	27.42	0	0.00	27.15	3	9,648	0.03%
2020/02/26	4	27.83	5	27.77	27.55	-1	9,575	-0.01%
2020/02/25	1	28.50	0	0.00	27.50	1	9,514	0.01%
2020/02/24	31	28.81	31	29.08	28.65	0	9,086	0.00%
2020/02/21	20	27.72	24	27.88	28.00	-4	8,534	-0.05%
2020/02/19	5	26.75	0	0.00	26.80	5	7,935	0.06%
2020/02/17	10	27.55	16	27.65	27.20	-6	7,718	-0.08%
2020/02/13	6	26.50	3	26.90	27.00	3	7,294	0.04%
2020/02/12	0	0.00	1	27.50	27.00	-1	7,107	-0.01%
2020/02/11	14	27.73	17	27.50	27.65	-3	6,913	-0.04%
2020/02/10	19	28.77	39	28.31	28.25	-20	6,689	-0.30%
2020/02/07	42	27.04	23	27.06	27.50	19	6,020	0.32%
2020/02/06	9	26.61	17	26.61	26.40	-8	5,593	-0.14%
2020/02/05	15	25.74	11	25.61	25.70	4	5,307	0.08%
2020/02/04	10	25.20	2	25.85	25.30	8	5,166	0.15%
2020/02/03	26	26.74	14	26.31	26.10	12	4,977	0.24%
2020/01/31	3	26.17	3	27.15	25.45	0	4,580	0.00%
2020/01/30	13	27.52	26	27.56	27.65	-13	4,079	-0.32%
2020/01/20	2	25.15	0	0.00	25.15	2	3,066	0.07%
2020/01/13	1	24.80	0	0.00	24.65	1	2,955	0.03%
2020/01/09	0	0.00	10	24.60	24.35	-10	2,922	-0.34%
2020/01/07	0	0.00	5	24.95	24.60	-5	2,896	-0.17%
2020/01/06	0	0.00	10	25.00	24.70	-10	2,847	-0.35%
2020/01/02	10	25.10	0	0.00	24.95	10	2,786	0.36%
2019/12/31	21	25.21	22	25.73	25.30	-1	2,727	-0.04%
2019/12/30	0	0.00	1	24.55	24.50	-1	2,506	-0.04%
2019/12/26	3	25.00	3	24.95	24.80	0	2,502	0.00%
2019/12/24	2	24.78	2	24.68	24.60	0	2,498	0.00%
2019/12/23	1	24.35	0	0.00	24.35	1	2,480	0.04%
2019/12/19	0	0.00	2	24.25	24.20	-2	2,490	-0.08%
2019/12/16	1	24.35	14	24.43	24.35	-13	2,518	-0.52%
2019/12/13	2	24.35	2	24.60	24.30	0	2,498	0.00%
2019/12/12	3	24.80	0	0.00	24.60	3	2,478	0.12%
2019/12/11	5	25.26	1	25.05	24.90	4	2,462	0.16%
2019/12/10	5	24.70	0	0.00	24.75	5	2,427	0.21%
2019/12/06	1	25.00	6	24.80	24.80	-5	2,422	-0.21%
2019/12/05	0	0.00	4	25.05	24.95	-4	2,484	-0.16%
2019/12/04	1	25.20	0	0.00	25.25	1	2,489	0.04%
2019/12/02	3	25.93	0	0.00	25.40	3	2,470	0.12%
2019/11/29	2	26.13	0	0.00	26.20	2	2,363	0.08%
2019/11/28	8	26.54	8	26.19	26.20	0	2,382	0.00%
2019/11/15	0	0.00	1	24.90	24.90	-1	2,123	-0.05%
2019/11/12	0	0.00	2	24.18	24.20	-2	2,084	-0.10%
2019/11/06	0	0.00	5	25.55	25.50	-5	2,030	-0.25%
2019/11/05	10	26.00	0	0.00	25.80	10	2,019	0.50%
2019/11/04	0	0.00	23	26.35	26.15	-23	2,004	-1.15%
2019/11/01	23	25.39	0	0.00	25.65	23	1,927	1.19%
2019/10/31	1	25.70	0	0.00	25.10	1	1,906	0.05%
2019/10/30	0	0.00	1	24.80	25.55	-1	1,872	-0.05%
2019/10/29	1	24.70	0	0.00	24.65	1	1,882	0.05%
2019/10/25	4	24.98	2	25.05	25.10	2	1,896	0.11%
2019/10/24	7	25.12	0	0.00	25.05	7	1,892	0.37%
2019/10/23	1	25.45	0	0.00	25.20	1	1,914	0.05%
2019/10/21	8	25.87	1	25.90	25.80	7	1,927	0.36%
2019/10/08	1	25.35	0	0.00	25.30	1	2,004	0.05%
2019/10/07	1	26.20	0	0.00	25.85	1	2,040	0.05%
2019/09/26	0	0.00	2	25.43	25.20	-2	2,534	-0.08%
2019/09/23	3	25.93	1	26.10	25.75	2	2,720	0.07%
2019/09/19	6	24.90	0	0.00	24.90	6	2,749	0.22%
2019/09/12	0	0.00	0.7	25.35	25.45	-0.7	2,774	-0.02%
2019/09/11	0	0.00	3	25.30	25.10	-3	2,782	-0.11%
2019/09/09	0	0.00	1	25.30	25.40	-1	2,780	-0.04%
2019/09/03	1	25.50	0	0.00	25.80	1	2,621	0.04%
2019/09/02	1	26.00	0	0.00	25.70	1	2,603	0.04%
2019/08/28	0	0.00	12	24.83	25.10	-12	2,411	-0.50%
2019/08/27	0	0.00	2	23.65	24.20	-2	2,322	-0.09%
2019/08/26	13	23.49	0	0.00	23.45	13	2,290	0.57%
2019/08/06	1	22.20	0	0.00	22.80	1	2,473	0.04%
2019/08/05	11	22.79	0	0.00	22.70	11	2,459	0.45%
2019/07/29	1	23.20	0	0.00	23.20	1	2,341	0.04%
2019/07/25	5	23.09	0	0.00	23.10	5	2,377	0.21%
2019/07/24	5	23.53	0	0.00	23.45	5	2,347	0.21%
2019/07/23	2	23.50	0	0.00	23.75	2	2,354	0.08%
2019/07/11	2	23.60	2	23.60	23.60	0	2,188	0.00%
2019/07/10	12	24.33	16	24.10	24.10	-4	2,135	-0.19%
2019/07/09	6	23.99	5.1	24.21	24.60	0.9	2,072	0.04%
2019/07/08	2	23.70	0	0.00	23.70	2	1,988	0.10%
2019/07/04	0	0.00	5	23.30	23.10	-5	2,074	-0.24%
2019/07/03	0	0.00	5	22.98	23.05	-5	2,068	-0.24%
2019/07/01	1	21.50	2	22.13	22.10	-1	1,904	-0.05%
2019/06/28	7	21.08	0	0.00	21.55	7	1,836	0.38%
2019/06/27	2	20.90	5	20.84	20.85	-3	1,787	-0.17%
2019/06/26	0	0.00	2	20.30	20.30	-2	1,755	-0.11%
2019/06/25	1	20.35	1	20.65	20.30	0	1,773	0.00%
2019/06/24	3	20.42	0	0.00	20.40	3	1,794	0.17%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/19	0	0.00	0	20.05	20.10	0	1,750	0.00%
2019/06/18	0	0.00	27	20.00	20.05	-27	1,735	-1.56%
2019/06/13	1	19.75	0	0.00	19.65	1	1,683	0.06%
2019/06/10	10	19.75	0	0.00	19.75	10	1,681	0.59%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	3.1	19.16	8	19.51	19.55	-4.9	1,535	-0.32%
2019/05/20	0	0.00	2	20.40	20.20	-2	1,413	-0.14%
2019/05/17	5	20.08	2	20.30	20.40	3	1,398	0.21%
2019/05/16	5	19.50	0	0.00	19.50	5	1,351	0.37%
2019/05/14	1	19.15	0	0.00	19.20	1	1,361	0.07%
2019/05/09	2	19.25	1	19.60	19.35	1	1,356	0.07%
2019/05/07	0	0.00	2	19.15	19.15	-2	1,338	-0.15%
2019/05/06	7	19.09	0	0.00	19.05	7	1,330	0.53%
2019/05/03	7	19.34	2	19.60	19.30	5	1,329	0.38%
2019/05/02	6	19.52	0	0.00	19.40	6	1,308	0.46%
2019/04/18	0	0.00	2	21.40	21.00	-2	1,194	-0.17%
2019/04/17	3	21.80	7	21.83	21.95	-4	1,165	-0.34%
2019/04/15	0	0.00	1	21.75	21.75	-1	1,132	-0.09%
2019/04/12	0	0.00	1	21.95	21.65	-1	1,115	-0.09%
2019/04/11	2	22.45	0	0.00	22.50	2	1,048	0.19%
2019/04/10	1	21.60	2	21.50	21.95	-1	944	-0.11%
2019/04/09	0	0.00	9	22.20	22.20	-9	845	-1.06%
2019/04/08	0	20.60	0	0.00	20.20	0	763	0.00%
2019/04/03	4	20.39	0	0.00	20.40	4	756	0.53%
2019/03/29	0	0.00	2	21.10	21.10	-2	716	-0.28%
2019/03/28	0	0.00	2	20.65	20.45	-2	695	-0.29%
2019/03/27	2	20.85	0	0.00	20.95	2	678	0.29%
2019/03/20	2	19.90	0	0.00	19.90	2	676	0.30%
2019/03/18	2	19.90	1	19.95	19.95	1	678	0.15%
2019/03/14	2	20.00	0	0.00	19.95	2	689	0.29%
2019/03/12	0	0.00	1	20.30	20.15	-1	725	-0.14%
2019/03/11	0	0.00	1	20.30	20.20	-1	739	-0.14%
2019/03/08	2	19.95	1	19.90	19.95	1	775	0.13%
2019/03/07	1	19.90	0	0.00	19.95	1	877	0.11%
2019/03/04	2	20.08	0	0.00	20.05	2	946	0.21%
2019/02/27	0	0.00	1	20.45	20.15	-1	948	-0.11%
2019/02/26	2	20.25	1	20.20	20.25	1	950	0.11%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/20	1	20.15	0	0.00	20.10	1	974	0.10%
2019/02/19	0	0.00	1	20.45	20.20	-1	977	-0.10%
2019/02/18	0	0.00	1	20.45	20.40	-1	987	-0.10%
2019/02/15	0	0.00	1	20.40	20.20	-1	1,003	-0.10%
2019/02/14	0	0.00	3	20.28	20.30	-3	1,016	-0.30%
2019/01/28	2	20.08	0	0.00	20.00	2	1,174	0.17%
2019/01/25	0	0.00	3	20.10	20.10	-3	1,205	-0.25%
2019/01/24	4	20.19	2	20.35	20.25	2	1,241	0.16%
2019/01/14	1	20.05	0	0.00	20.00	1	1,660	0.06%
2019/01/10	1	20.20	0	0.00	20.25	1	1,885	0.05%
2019/01/09	2	20.53	0	0.00	20.40	2	1,954	0.10%
2019/01/08	1	20.45	0	0.00	20.60	1	2,024	0.05%
2019/01/04	2	19.93	0	0.00	19.85	2	2,260	0.09%
2018/12/18	0	0.00	5	21.50	21.45	-5	3,715	-0.13%
2018/12/17	5	21.90	0	0.00	22.20	5	3,710	0.13%
2018/12/10	2	21.30	0	0.00	21.35	2	3,826	0.05%
2018/12/05	1	22.40	4	22.45	22.50	-3	3,958	-0.08%
2018/12/03	0	0.00	3	23.15	22.80	-3	3,917	-0.08%
2018/11/30	4	22.96	3	23.15	23.10	1	3,877	0.03%
2018/11/29	4	21.40	0	0.00	22.00	4	3,771	0.11%
2018/11/15	0	0.00	1	21.50	21.35	-1	3,603	-0.03%
2018/11/14	1	21.85	0	0.00	21.85	1	3,591	0.03%
2018/11/12	0	0.00	10	21.74	21.60	-10	3,530	-0.28%
2018/11/09	10	21.24	1	22.35	22.35	9	3,482	0.26%
2018/11/02	0	0.00	3	21.40	21.00	-3	3,371	-0.09%
2018/11/01	4	21.06	0	0.00	21.40	4	3,342	0.12%
2018/10/30	0	0.00	1	20.00	20.30	-1	3,291	-0.03%
2018/10/29	0	0.00	2	22.00	21.60	-2	3,230	-0.06%
2018/10/26	4	22.40	0	0.00	22.40	4	3,191	0.13%
2018/10/24	1	23.50	1	23.45	23.00	0	3,087	0.00%
2018/10/23	0	0.00	12	24.18	24.05	-12	3,036	-0.40%
2018/10/22	1	24.55	0	0.00	24.55	1	3,010	0.03%
2018/10/19	6	24.97	5	25.08	24.70	1	3,017	0.03%
2018/10/18	2	25.30	4	25.81	25.75	-2	3,013	-0.07%
2018/10/17	5	24.87	0	0.00	24.95	5	2,981	0.17%
2018/10/16	6	24.31	0	0.00	24.05	6	2,990	0.20%
2018/10/15	2	24.60	6	24.68	24.55	-4	2,910	-0.14%
2018/10/12	17	25.51	6	25.19	25.30	11	2,825	0.39%
2018/10/11	7	24.16	2	23.65	25.00	5	2,652	0.19%
2018/10/09	4	25.76	30	25.85	26.15	-26	2,468	-1.05%
2018/10/08	5	24.73	6	24.77	26.30	-1	2,274	-0.04%
2018/10/05	5	23.99	0	0.00	24.35	5	2,097	0.24%
2018/10/04	1	24.00	0	0.00	24.00	1	1,978	0.05%
2018/10/03	26	24.81	9	24.63	24.90	17	1,894	0.90%
2018/10/02	5	23.14	6	23.04	24.50	-1	1,635	-0.06%
2018/10/01	6	22.24	0	0.00	22.95	6	1,382	0.43%
2018/09/19	0	0.00	2	20.05	20.30	-2	1,116	-0.18%
2018/09/18	2	20.80	1	20.50	20.60	1	1,089	0.09%
2018/09/17	1	19.20	0	0.00	19.05	1	1,014	0.10%
2018/09/14	1	20.15	0	0.00	19.65	1	993	0.10%
2018/09/13	5	22.15	1	21.00	20.50	4	961	0.42%
2018/09/12	0	0.00	13	20.72	20.75	-13	863	-1.51%
2018/09/10	3	18.15	0	0.00	18.00	3	778	0.39%
2018/09/04	0	0.00	2	18.25	18.25	-2	786	-0.25%
2018/08/30	0	0.00	2	18.40	18.45	-2	801	-0.25%
2018/08/28	1	18.40	0	0.00	18.30	1	806	0.12%
2018/08/21	1	18.50	0	0.00	18.50	1	819	0.12%
2018/08/15	2	18.40	0	0.00	18.20	2	842	0.24%
2018/08/14	3	18.75	0	0.00	18.65	3	843	0.36%
2018/08/13	3	19.00	0	0.00	18.80	3	833	0.36%
2018/08/07	2	19.85	3	20.13	19.75	-1	806	-0.12%
2018/08/03	1	20.15	0	0.00	19.95	1	792	0.13%
2018/07/27	1	19.15	20	19.20	19.20	-19	721	-2.63%
2018/07/24	20	20.03	3	20.50	20.00	17	587	2.89%
2018/07/23	0	0.00	3	19.00	19.25	-3	463	-0.65%
2018/07/13	0	0.00	2	17.75	18.00	-2	420	-0.48%
2018/07/11	0	0.00	1	17.40	17.50	-1	430	-0.23%
2018/07/04	2	17.58	0	0.00	17.45	2	487	0.41%
2018/06/25	1	18.35	0	0.00	18.35	1	686	0.15%
2018/06/20	1	18.80	0	0.00	18.65	1	699	0.14%
2018/06/14	1	19.10	0	0.00	19.30	1	694	0.14%
2018/06/01	0	0.00	1	19.30	19.10	-1	741	-0.13%
2018/05/30	1	19.00	0	0.00	18.95	1	787	0.13%
2018/05/24	0	0.00	1	19.30	19.25	-1	779	-0.13%
2018/05/23	0	0.00	2	18.95	18.75	-2	766	-0.26%
2018/05/22	0	0.00	1	18.80	18.50	-1	757	-0.13%
2018/05/16	0	0.00	1	18.30	18.35	-1	775	-0.13%
2018/05/11	2	18.40	0	0.00	18.25	2	798	0.25%
2018/05/07	3	19.05	0	0.00	18.95	3	784	0.38%
2018/05/03	1	19.15	0	0.00	19.10	1	787	0.13%
2018/05/02	0	0.00	2	19.48	19.45	-2	785	-0.25%
2018/04/30	0	0.00	2	19.05	19.25	-2	785	-0.25%
2018/04/26	1	19.20	0	0.00	18.95	1	797	0.13%
2018/04/24	0	0.00	1	19.70	19.75	-1	800	-0.12%
2018/04/23	0	0.00	2	19.60	19.60	-2	807	-0.25%
2018/04/16	1	19.10	10	19.00	19.05	-9	917	-0.98%
2018/04/13	1	19.25	0	0.00	19.15	1	937	0.11%
2018/04/12	1	19.45	0	0.00	19.35	1	932	0.11%
2018/04/11	0	0.00	20	19.75	19.75	-20	923	-2.17%
2018/04/10	1	20.30	0	0.00	20.00	1	918	0.11%
2018/04/09	5	20.70	0	0.00	21.00	5	899	0.56%
2018/04/03	27	20.12	21	20.21	19.75	6	829	0.72%
2018/03/31	1	19.15	0	0.00	19.10	1	756	0.13%
2018/03/29	30	19.94	20	20.13	19.80	10	759	1.32%
2018/03/16	1	19.75	0	0.00	19.75	1	756	0.13%
2018/03/14	1	19.65	0	0.00	19.75	1	739	0.14%
2018/03/12	1	19.30	1	19.90	19.90	0	744	0.00%
2018/03/07	0	0.00	2	19.75	19.90	-2	709	-0.28%
2018/03/06	2	19.85	2	19.68	19.95	0	703	0.00%
2018/02/09	0	0.00	3	17.85	17.90	-3	745	-0.40%
2018/02/07	0	0.00	1	18.50	18.45	-1	741	-0.13%
2018/02/06	1	17.85	0	0.00	18.30	1	741	0.13%
2018/02/02	1	20.05	0	0.00	20.10	1	732	0.14%
2018/01/30	1	20.20	0	0.00	20.15	1	745	0.13%
2018/01/22	1	20.30	0	0.00	20.30	1	762	0.13%
2018/01/19	2	20.60	0	0.00	20.60	2	758	0.26%
2018/01/18	0	0.00	1	20.75	20.65	-1	760	-0.13%
2018/01/17	2	20.65	0	0.00	20.65	2	833	0.24%
2018/01/16	0	0.00	2	21.10	21.10	-2	905	-0.22%
2018/01/15	0	0.00	1	20.50	20.55	-1	875	-0.11%
2018/01/11	3	20.10	2	20.15	20.00	1	909	0.11%
2018/01/10	1	20.40	1	20.65	20.45	0	932	0.00%
2018/01/09	2	20.90	1	20.80	20.40	1	931	0.11%
2018/01/08	1	20.15	2	20.20	20.20	-1	912	-0.11%
2018/01/05	2	20.20	0	0.00	20.20	2	926	0.22%
2018/01/03	0	0.00	2	20.55	20.45	-2	965	-0.21%