十銓 (4967)-元富-大裕券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
82.5
漲跌
▲3.6
漲幅
+4.56%
成交量
2,614張
產業
上市半導體類股
467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

十銓 (4967)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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	3	82.00	13	81.98	82.50	-10	3,850	-0.26%
2024/04/23	6	78.60	0	0.00	78.90	6	3,879	0.15%
2024/04/22	1	79.70	0	0.00	77.90	1	3,960	0.03%
2024/04/19	0	0.00	8	80.96	80.20	-8	4,119	-0.19%
2024/04/18	0	80.95	0	0.00	81.90	0	4,105	0.00%
2024/04/17	5	81.78	0	81.40	81.20	5	4,113	0.12%
2024/04/16	9	83.46	3	82.57	81.00	6	4,112	0.15%
2024/04/15	16	87.39	42	87.88	87.60	-26	4,056	-0.64%
2024/04/12	61	90.47	15	91.42	89.90	46	3,999	1.15%
2024/04/11	11	89.86	8	91.33	89.50	3	3,843	0.08%
2024/04/10	35	91.30	39	89.23	90.00	-4	3,703	-0.11%
2024/04/09	24	85.22	5	85.58	85.60	19	3,391	0.56%
2024/04/08	9.2	85.27	20	85.19	85.50	-10.8	3,361	-0.32%
2024/04/03	10	82.99	3	83.73	83.80	7	3,363	0.21%
2024/04/02	13	84.49	31	83.98	82.70	-18	3,452	-0.52%
2024/03/29	4	79.62	1	79.20	79.00	3	3,352	0.09%
2024/03/28	7	79.86	0	0.00	79.00	7	3,372	0.21%
2024/03/27	4	79.33	2	80.00	80.10	2	3,560	0.06%
2024/03/26	4	81.23	19	82.20	78.90	-15	3,576	-0.42%
2024/03/25	2	80.10	8	80.00	80.00	-6	3,533	-0.17%
2024/03/22	17	82.12	0	0.00	80.80	17	3,608	0.47%
2024/03/21	1	83.50	31	83.16	83.60	-30	3,567	-0.84%
2024/03/20	2	78.05	2	77.80	77.50	0	3,492	0.00%
2024/03/19	2	78.20	1	79.00	78.00	1	3,613	0.03%
2024/03/18	1	77.50	1.5	78.43	78.00	-0.5	3,690	-0.01%
2024/03/15	11	78.56	3	79.73	77.50	8	4,057	0.20%
2024/03/14	1	79.00	3	80.23	80.20	-2	4,317	-0.05%
2024/03/13	6	79.43	0	0.00	79.50	6	4,747	0.13%
2024/03/12	0	0.00	7	80.90	81.60	-7	5,059	-0.14%
2024/03/11	5	78.56	0	0.00	78.60	5	5,186	0.10%
2024/03/08	5	78.88	1	78.00	78.00	4	5,235	0.08%
2024/03/07	2	83.10	3	84.17	80.60	-1	5,288	-0.02%
2024/03/06	2	82.40	0	0.00	82.30	2	5,298	0.04%
2024/03/04	7	85.13	0	0.00	84.30	7	5,395	0.13%
2024/03/01	3	84.70	7	85.03	84.90	-4	5,412	-0.07%
2024/02/29	8	83.65	0	0.00	83.30	8	5,462	0.15%
2024/02/27	10	84.64	7	86.53	83.50	3	5,536	0.05%
2024/02/26	2	85.80	1	86.50	83.90	1	5,603	0.02%
2024/02/23	14	87.38	8	87.61	85.90	6	5,648	0.11%
2024/02/22	7.5	86.05	2	86.80	86.70	5.5	5,696	0.10%
2024/02/21	6	87.05	18	87.88	86.00	-12	5,745	-0.21%
2024/02/20	3	84.43	2	84.95	83.80	1	5,679	0.02%
2024/02/19	1	85.00	7	83.77	83.40	-6	5,872	-0.10%
2024/02/16	1	80.20	5	80.92	81.40	-4	6,115	-0.07%
2024/02/15	1	78.10	1	79.00	79.00	0	6,318	0.00%
2024/02/02	3	77.87	3	79.00	77.50	0	6,913	0.00%
2024/02/01	0	0.00	2	78.25	78.40	-2	7,142	-0.03%
2024/01/31	1	77.70	1	78.70	78.30	0	7,329	0.00%
2024/01/30	1	78.30	0	0.00	78.30	1	7,548	0.01%
2024/01/29	3	77.63	0	0.00	79.80	3	7,872	0.04%
2024/01/26	1	79.80	2	78.65	78.60	-1	8,642	-0.01%
2024/01/25	1	79.50	1	79.30	80.00	0	9,093	0.00%
2024/01/24	3	82.13	3	84.33	80.80	0	9,240	0.00%
2024/01/23	0	82.85	0	82.60	82.00	0	9,355	0.00%
2024/01/19	11	81.40	0	0.00	81.50	11	9,499	0.12%
2024/01/18	4	82.25	2	81.45	81.30	2	9,581	0.02%
2024/01/17	5	82.14	1	82.20	82.90	4	9,635	0.04%
2024/01/16	8	84.01	1	85.10	83.20	7	9,695	0.07%
2024/01/15	1	81.50	16	83.34	85.20	-15	9,698	-0.15%
2024/01/12	0	0.00	6	79.15	78.40	-6	9,703	-0.06%
2024/01/09	3	79.43	1	78.20	78.20	2	10,302	0.02%
2024/01/08	3	79.57	6	79.70	79.70	-3	10,424	-0.03%
2024/01/05	2	79.85	2	81.30	79.30	0	10,546	0.00%
2024/01/04	14	79.95	2	80.55	79.00	12	10,606	0.11%
2024/01/03	132	83.19	116	82.29	81.80	16	10,620	0.15%	大買/大賣/
2024/01/02	5	86.16	0	0.00	85.70	5	10,624	0.05%
2023/12/29	14	89.40	2	89.75	87.60	12	10,714	0.11%
2023/12/28	8	89.10	13	89.70	90.30	-5	10,837	-0.05%
2023/12/27	34	87.97	44	87.22	88.40	-10	11,166	-0.09%
2023/12/26	3	85.87	0	0.00	85.50	3	11,180	0.03%
2023/12/25	5	86.90	1	85.70	85.40	4	11,177	0.04%
2023/12/22	187	89.12	196	87.36	87.00	-9	11,165	-0.08%	大買/大賣/
2023/12/21	33	86.12	31	86.68	86.40	2	10,977	0.02%
2023/12/20	24	85.69	66	85.17	85.50	-42	10,974	-0.38%
2023/12/19	92	86.71	95	85.53	85.40	-3	10,962	-0.03%
2023/12/18	47	88.06	43	89.09	88.40	4	10,921	0.04%
2023/12/15	92	89.68	45	89.21	88.30	47	10,925	0.43%
2023/12/14	83	90.60	77	89.83	89.10	6	10,854	0.06%
2023/12/13	7	91.23	9	91.11	90.70	-2	10,779	-0.02%
2023/12/12	17	92.52	10	91.90	92.00	7	10,904	0.06%
2023/12/11	5	91.00	6	92.47	92.90	-1	10,692	-0.01%
2023/12/08	441	92.14	441	89.09	88.70	0	10,416	0.00%	大買/大賣/
2023/12/07	169	90.00	155	87.52	87.50	14	10,067	0.14%	大買/大賣/
2023/12/06	2	89.20	27	88.38	90.00	-25	9,835	-0.25%
2023/12/05	7	85.04	2	84.95	85.30	5	9,724	0.05%
2023/12/04	6	87.52	18	88.16	87.10	-12	9,842	-0.12%
2023/12/01	5	86.18	2	85.90	85.20	3	9,810	0.03%
2023/11/30	20	88.64	24	88.96	87.00	-4	9,806	-0.04%
2023/11/29	16	88.19	2	88.90	88.10	14	9,803	0.14%
2023/11/28	8	86.65	6	87.65	88.40	2	9,925	0.02%
2023/11/27	3	86.30	2	87.15	86.10	1	10,223	0.01%
2023/11/24	2	87.50	0	0.00	86.00	2	10,214	0.02%
2023/11/23	8	89.98	3	89.60	89.00	5	10,127	0.05%
2023/11/22	2	89.50	1	88.70	90.30	1	9,979	0.01%
2023/11/21	13	91.28	19	89.33	88.30	-6	9,909	-0.06%
2023/11/20	1	91.50	2	91.20	90.90	-1	9,838	-0.01%
2023/11/17	5	89.16	4	88.73	90.20	1	9,763	0.01%
2023/11/16	12	90.66	10.7	89.23	88.90	1.3	9,657	0.01%
2023/11/15	12	94.13	7.8	95.17	92.70	4.2	9,400	0.04%
2023/11/14	7	91.89	10	93.20	94.20	-3	9,114	-0.03%
2023/11/13	30	89.48	20	90.91	91.50	10	8,890	0.11%
2023/11/10	1	89.10	2	87.90	87.10	-1	8,558	-0.01%
2023/11/09	3	87.67	1	92.50	86.40	2	8,334	0.02%
2023/11/08	1	94.00	1	93.50	92.30	0	8,138	0.00%
2023/11/07	3	92.50	3	93.33	94.00	0	8,034	0.00%
2023/11/06	4	92.28	7.1	91.98	92.20	-3.1	7,820	-0.04%
2023/11/03	23	89.64	23.4	90.62	91.90	-0.4	7,522	-0.01%
2023/11/02	1	81.60	37	86.49	87.40	-36	6,747	-0.53%
2023/11/01	6	76.90	6	77.48	79.50	0	6,326	0.00%
2023/10/31	14	79.85	16	77.08	75.20	-2	6,170	-0.03%
2023/10/30	2	76.95	8.1	76.68	76.30	-6.1	6,027	-0.10%
2023/10/27	2	74.65	1	74.20	74.10	1	5,898	0.02%
2023/10/26	1	76.20	4	75.85	74.80	-3	5,899	-0.05%
2023/10/25	2	75.05	2	75.50	74.60	0	5,908	0.00%
2023/10/24	5	75.42	6	75.45	76.20	-1	5,933	-0.02%
2023/10/23	1	75.70	1	75.20	76.20	0	5,837	0.00%
2023/10/20	4	73.13	4	74.55	75.20	0	5,772	0.00%
2023/10/19	6	76.53	22	76.87	77.30	-16	5,635	-0.28%
2023/10/18	3	73.23	1	73.80	74.40	2	5,339	0.04%
2023/10/17	7	74.30	5	75.20	74.10	2	5,194	0.04%
2023/10/16	2	73.85	2	73.70	72.80	0	5,074	0.00%
2023/10/13	5	74.50	4	74.68	72.90	1	5,020	0.02%
2023/10/12	0	72.50	1	71.80	73.00	-1	4,932	-0.02%
2023/10/11	1	71.80	2	71.65	70.50	-1	4,908	-0.02%
2023/10/06	1	71.00	0	0.00	71.10	1	4,941	0.02%
2023/10/05	2	70.60	1	70.20	70.60	1	5,087	0.02%
2023/10/04	3	72.60	2	72.60	72.50	1	5,139	0.02%
2023/10/03	20	72.70	27.1	72.36	72.50	-7.1	4,990	-0.14%
2023/10/02	0	0.00	7	68.71	68.90	-7	4,693	-0.15%
2023/09/28	5	64.70	4.1	64.96	64.30	0.9	4,785	0.02%
2023/09/27	3	66.20	0	0.00	65.60	3	4,904	0.06%
2023/09/26	0	0.00	1	67.20	67.00	-1	5,008	-0.02%
2023/09/25	3.1	67.25	1	66.80	66.80	2.1	5,087	0.04%
2023/09/22	0	0.00	2	67.90	68.50	-2	5,177	-0.04%
2023/09/21	33	66.72	33.7	67.34	67.90	-0.7	5,576	-0.01%
2023/09/20	2	67.80	0	0.00	67.50	2	5,933	0.03%
2023/09/19	6	67.92	3	67.83	67.40	3	6,077	0.05%
2023/09/18	0	0.00	2	69.90	69.40	-2	6,175	-0.03%
2023/09/15	4	71.55	3	71.77	70.40	1	6,256	0.02%
2023/09/14	10	69.61	15	70.50	70.00	-5	6,283	-0.08%
2023/09/12	6	68.20	7.2	68.50	67.90	-1.2	6,989	-0.02%
2023/09/11	3	68.33	5	68.10	67.00	-2	7,038	-0.03%
2023/09/08	3	67.30	0	0.00	66.60	3	7,092	0.04%
2023/09/07	8	69.14	17	68.94	68.10	-9	7,122	-0.13%
2023/09/06	2	68.65	0	0.00	68.00	2	7,014	0.03%
2023/09/05	3	67.73	1	68.20	67.80	2	7,103	0.03%
2023/09/04	2	66.25	3	66.33	67.40	-1	7,274	-0.01%
2023/09/01	10.2	69.06	31	68.80	68.90	-20.9	7,250	-0.29%
2023/08/31	27	67.94	19	68.43	67.50	8	7,156	0.11%
2023/08/30	4	62.25	7.5	63.73	65.00	-3.5	6,871	-0.05%
2023/08/29	1	61.10	1	61.30	61.30	0	6,955	0.00%
2023/08/28	3	61.00	0	0.00	61.00	3	7,173	0.04%
2023/08/24	5	64.84	8	64.05	63.10	-3	7,654	-0.04%
2023/08/23	1	63.10	0	0.00	64.00	1	7,669	0.01%
2023/08/22	0	0.00	1	63.30	63.20	-1	7,698	-0.01%
2023/08/18	1	62.70	0	0.00	60.10	1	7,780	0.01%
2023/08/15	2	63.00	3	63.57	62.90	-1	7,914	-0.01%
2023/08/14	6	61.40	7	62.36	62.90	-1	8,142	-0.01%
2023/08/09	2	61.15	2	60.65	60.80	0	8,458	0.00%
2023/08/02	1	60.30	1	59.70	59.10	0	9,227	0.00%
2023/08/01	1	62.20	1	61.70	61.20	0	9,315	0.00%
2023/07/31	1	63.70	0	0.00	61.80	1	9,433	0.01%
2023/07/28	14.5	63.70	13	62.70	63.30	1.5	9,480	0.02%
2023/07/27	5	60.88	6	62.52	62.20	-1	9,501	-0.01%
2023/07/24	6	60.47	3	59.60	59.20	3	9,778	0.03%
2023/07/21	0	0.00	0.1	61.00	61.40	-0.1	9,867	0.00%
2023/07/20	1	61.50	0	62.20	61.20	1	10,005	0.01%
2023/07/18	1	64.00	2	62.15	61.60	-1	10,220	-0.01%
2023/07/17	5	64.70	5	63.70	64.40	0	10,247	0.00%
2023/07/14	4	66.55	3	65.50	65.50	1	10,357	0.01%
2023/07/13	3.3	67.17	11	67.25	66.20	-7.7	10,429	-0.07%
2023/07/12	49	66.74	45	66.56	66.00	4	10,514	0.04%
2023/07/11	20	64.13	3	63.30	62.80	17	10,539	0.16%
2023/07/10	1	61.90	1	62.60	61.70	0	10,486	0.00%
2023/07/07	4	65.43	4.1	63.21	62.50	-0.1	10,793	0.00%
2023/07/06	4	68.75	2	67.55	66.80	2	11,227	0.02%
2023/07/05	3	71.87	0	0.00	70.50	3	11,303	0.03%
2023/07/04	4	72.58	1	72.10	71.50	3	11,645	0.03%
2023/07/03	2	72.15	3	71.70	71.70	-1	11,809	-0.01%
2023/06/30	3	71.73	4	72.13	71.80	-1	12,128	-0.01%
2023/06/29	31	74.78	4	73.60	73.50	27	12,450	0.22%
2023/06/28	10.1	72.81	26	74.62	74.50	-15.9	12,127	-0.13%
2023/06/27	0	0.00	4	70.60	70.70	-4	11,848	-0.03%
2023/06/26	6	72.90	1	74.50	71.50	5	11,744	0.04%
2023/06/21	1	73.70	4	73.98	74.40	-3	11,768	-0.03%
2023/06/20	8	73.28	5	72.78	73.60	3	11,761	0.03%
2023/06/19	24	74.28	10.4	73.57	72.40	13.6	11,688	0.12%
2023/06/16	3	68.37	19	70.49	71.60	-16	11,376	-0.14%
2023/06/15	2	65.85	2	65.40	65.10	0	11,211	0.00%
2023/06/14	4	64.83	7	65.33	65.60	-3	11,231	-0.03%
2023/06/12	0	0.00	2	63.25	62.90	-2	11,150	-0.02%
2023/06/09	1	63.90	0	0.00	63.30	1	11,129	0.01%
2023/06/08	3	64.30	9	64.17	62.50	-6	11,067	-0.05%
2023/06/07	0	0.00	10	61.55	61.40	-10	10,968	-0.09%
2023/06/06	3	59.27	8	60.65	60.10	-5	11,055	-0.05%
2023/06/05	4	61.55	0	0.00	61.00	4	11,130	0.04%
2023/06/02	3	62.87	19	63.40	62.10	-16	11,145	-0.14%
2023/06/01	21	61.07	5	61.96	61.90	16	11,128	0.14%
2023/05/31	8	61.68	4	61.13	61.00	4	11,012	0.04%
2023/05/30	3	58.00	0	0.00	58.20	3	10,715	0.03%
2023/05/29	2	57.40	1	58.70	58.70	1	10,826	0.01%
2023/05/26	2	57.00	32	58.00	57.00	-30	11,129	-0.27%
2023/05/25	34	57.14	2	57.40	57.50	32	11,218	0.29%
2023/05/24	0	0.00	10	59.60	58.00	-10	11,230	-0.09%
2023/05/22	3	58.30	0	0.00	58.20	3	11,234	0.03%
2023/05/19	13	58.72	1	58.60	58.60	12	11,246	0.11%
2023/05/18	11	59.45	6	59.90	59.30	5	11,193	0.04%
2023/05/17	0	57.30	10	57.45	56.80	-10	10,954	-0.09%
2023/05/16	21	57.20	5	56.94	56.10	16	10,878	0.15%
2023/05/15	6	57.90	1.4	58.49	57.70	4.6	10,583	0.04%
2023/05/12	2	59.45	12	59.71	58.60	-10	10,492	-0.10%
2023/05/11	27	59.98	2	62.90	59.60	25	10,180	0.25%
2023/05/10	4	67.70	13	65.98	66.20	-9	9,969	-0.09%
2023/05/09	13	67.02	0	0.00	66.30	13	9,771	0.13%
2023/05/08	1	74.80	0	0.00	73.60	1	9,576	0.01%
2023/05/05	2	74.35	13.7	75.08	75.20	-11.7	9,448	-0.12%
2023/05/04	11	71.07	1	71.30	73.80	10	9,307	0.11%
2023/05/03	4	72.35	2	73.90	72.90	2	9,211	0.02%
2023/05/02	13	71.70	12	72.15	71.40	1	9,066	0.01%
2023/04/28	2	68.00	0	0.00	67.90	2	8,893	0.02%
2023/04/27	7	68.81	1	68.70	67.70	6	8,792	0.07%
2023/04/26	2	68.60	0	0.00	68.60	2	8,607	0.02%
2023/04/25	1	78.30	2	76.95	71.50	-1	8,461	-0.01%
2023/04/24	13	77.99	12	78.58	77.00	1	8,273	0.01%
2023/04/21	4	74.30	4	72.60	73.20	0	8,109	0.00%
2023/04/20	5	73.92	4	74.00	73.50	1	7,977	0.01%
2023/04/19	5	77.02	2	76.85	75.60	3	7,853	0.04%
2023/04/18	1	81.30	2	78.90	78.50	-1	7,683	-0.01%
2023/04/17	3	80.93	3.7	80.89	80.90	-0.7	7,536	-0.01%
2023/04/14	5	76.92	10	77.35	79.80	-5	7,311	-0.07%
2023/04/13	7.1	74.83	2	75.35	75.00	5.1	7,027	0.07%
2023/04/12	19	76.83	5	76.92	76.90	14	6,894	0.20%
2023/04/11	3	73.73	13	75.55	76.40	-10	6,494	-0.15%
2023/04/10	6	71.37	8	70.99	71.70	-2	5,901	-0.03%
2023/04/07	13	72.76	8	72.28	72.60	5	5,659	0.09%
2023/04/06	5.2	70.28	3.1	70.15	69.30	2.1	5,168	0.04%
2023/03/31	3	67.90	8	67.79	68.40	-5	4,878	-0.10%
2023/03/30	3	67.60	3	68.73	67.90	0	4,454	0.00%
2023/03/29	1.4	64.24	2	64.40	65.20	-0.6	4,006	-0.01%
2023/03/28	3	64.40	1	63.80	63.80	2	3,910	0.05%
2023/03/24	3	68.40	1	68.30	69.10	2	3,685	0.05%
2023/03/21	3	67.90	3	67.97	68.00	0	3,198	0.00%
2023/03/20	5	65.10	11.7	65.71	68.50	-6.7	2,925	-0.23%
2023/03/17	5	62.40	2	62.10	62.30	3	2,719	0.11%
2023/03/14	0	0.00	0.7	59.40	60.30	-0.7	2,370	-0.03%
2023/03/13	0	0.00	1	57.70	60.10	-1	2,300	-0.04%
2023/03/09	2	64.05	3	61.63	60.00	-1	2,072	-0.05%
2023/03/08	3	59.87	3	61.30	63.30	0	1,919	0.00%
2023/03/07	1	59.80	1	59.40	58.90	0	1,756	0.00%
2023/03/06	1	57.20	0.8	58.50	59.00	0.2	1,675	0.01%
2023/03/03	1	57.70	2	57.00	57.40	-1	1,534	-0.07%
2023/03/02	3	56.13	5	56.44	57.40	-2	1,421	-0.14%
2023/03/01	0	0.00	3.8	53.96	55.70	-3.8	1,244	-0.31%
2023/02/24	3	51.07	5	51.26	51.80	-2	1,091	-0.18%
2023/02/23	2	48.63	2	49.50	49.70	0	719	0.00%
2023/02/22	2	45.95	2	45.60	45.20	0	570	0.00%
2023/02/21	6	44.51	1	43.75	43.70	5	495	1.01%
2023/02/20	0	0.00	8.8	44.55	45.80	-8.8	434	-2.02%
2023/02/17	0	0.00	3	43.38	43.90	-3	372	-0.80%
2023/02/16	8	40.73	3.7	40.88	40.20	4.3	304	1.41%
2023/02/15	3	38.95	4	39.10	38.60	-1	257	-0.39%
2023/02/14	1	38.00	0	0.00	38.55	1	214	0.47%
2023/02/10	0	0.00	2	34.78	34.70	-2	190	-1.05%
2023/02/09	0	0.00	1.7	35.02	34.95	-1.7	187	-0.91%
2023/02/08	0	33.65	0	0.00	34.00	0	180	0.00%
2023/01/30	0	0.00	1	32.30	32.30	-1	165	-0.61%
2023/01/10	0	0.00	0.7	32.00	31.90	-0.7	175	-0.40%
2023/01/06	0	0.00	6	31.98	31.90	-6	174	-3.43%
2023/01/05	2	31.70	7	31.70	31.70	-5	174	-2.87%
2023/01/03	0	30.50	0	0.00	30.50	0	173	0.00%
2022/12/16	2	31.48	2	31.28	30.80	0	384	0.00%
2022/12/07	10	29.95	0	0.00	30.70	10	406	2.46%
2022/12/02	0	0.00	1	31.20	31.15	-1	405	-0.25%
2022/11/24	0	0.00	5	30.00	30.35	-5	412	-1.21%
2022/11/23	1	30.30	0	0.00	30.15	1	415	0.24%
2022/11/17	0	0.00	1	31.70	31.70	-1	441	-0.23%
2022/11/16	0	0.00	1	31.15	31.05	-1	443	-0.23%
2022/11/15	0	0.00	2	30.45	30.50	-2	453	-0.44%
2022/11/14	1	30.10	0	0.00	30.30	1	455	0.22%
2022/11/07	1	31.25	0	0.00	31.10	1	453	0.22%
2022/11/03	0	0.00	1	31.00	31.00	-1	457	-0.22%
2022/10/21	0	30.75	0	0.00	30.40	0	478	0.00%
2022/10/20	0.3	30.95	0	0.00	30.75	0.3	480	0.06%
2022/10/19	1	30.90	0	0.00	31.45	1	481	0.21%
2022/10/17	1	29.45	0	0.00	30.30	1	488	0.20%
2022/10/13	2	30.93	1	32.00	29.50	1	492	0.20%
2022/09/27	2	26.75	0	0.00	26.70	2	495	0.40%
2022/09/23	1	28.20	0	0.00	28.15	1	504	0.20%
2022/09/20	1	29.60	0	0.00	29.20	1	503	0.20%
2022/09/15	0	0.00	1	31.80	32.40	-1	481	-0.21%
2022/09/14	2	31.05	4	31.14	31.20	-2	415	-0.48%
2022/09/13	0	0.00	9	30.20	30.35	-9	364	-2.47%
2022/09/12	10	30.47	1	30.20	30.05	9	380	2.37%
2022/09/06	0	0.00	1	28.70	28.70	-1	404	-0.25%
2022/09/05	0	29.05	0	0.00	28.70	0	406	0.00%
2022/08/11	0	0.00	3	29.25	29.55	-3	446	-0.67%
2022/08/09	2	28.13	0	0.00	28.20	2	440	0.45%
2022/08/01	0	0.00	1	28.30	28.20	-1	525	-0.19%
2022/07/14	0	28.00	0	0.00	27.70	0	685	0.00%
2022/07/13	0	0.00	1	27.20	26.95	-1	685	-0.15%
2022/06/27	0	0.00	20	28.75	29.10	-20	732	-2.73%
2022/06/22	0	0.00	3	27.68	27.55	-3	920	-0.33%
2022/06/17	1	29.05	0	0.00	29.10	1	902	0.11%
2022/06/16	1	29.95	0	0.00	29.85	1	893	0.11%
2022/06/09	0	32.00	0	0.00	31.40	0	888	0.00%
2022/06/08	1	31.65	0	0.00	31.65	1	888	0.11%
2022/06/02	13	32.82	0	0.00	32.25	13	917	1.42%
2022/06/01	0	0.00	1	33.00	32.80	-1	930	-0.11%
2022/05/31	0	0.00	5	32.30	32.35	-5	926	-0.54%
2022/05/30	1	32.10	1	32.80	32.05	0	936	0.00%
2022/05/27	1	31.30	0	0.00	31.10	1	928	0.11%
2022/05/26	0	0.00	5	31.20	31.10	-5	935	-0.53%
2022/05/24	1	32.25	1	31.55	30.90	0	981	0.00%
2022/05/19	0	0.00	1	32.60	32.80	-1	1,052	-0.10%
2022/05/18	1	32.05	0	0.00	31.80	1	1,146	0.09%
2022/05/16	0	0.00	1	31.15	30.50	-1	1,241	-0.08%
2022/05/13	1	30.40	0	0.00	30.55	1	1,241	0.08%
2022/05/10	0	0.00	2	30.90	31.25	-2	1,248	-0.16%
2022/05/09	0	0.00	1	30.15	29.70	-1	1,229	-0.08%
2022/05/06	3	32.57	0	0.00	32.70	3	1,204	0.25%
2022/05/05	0	0.00	2	34.10	33.70	-2	1,197	-0.17%
2022/05/04	0	33.55	0	0.00	31.45	0	1,169	0.00%
2022/05/03	0	0.00	15	32.24	32.50	-15	1,152	-1.30%
2022/04/22	0	0.00	1	37.30	37.70	-1	1,104	-0.09%
2022/04/21	0	0.00	1	37.20	37.20	-1	1,108	-0.09%
2022/04/20	0	0.00	1	37.35	37.15	-1	1,115	-0.09%
2022/04/19	2	36.80	20	36.80	36.60	-18	1,118	-1.61%
2022/04/18	0	0.00	17	36.91	36.95	-17	1,127	-1.51%
2022/04/14	0	0.00	30	36.85	36.80	-30	1,144	-2.62%
2022/04/08	0	0.00	2	36.80	36.80	-2	1,217	-0.16%
2022/04/06	0	0.00	2	37.00	37.00	-2	1,649	-0.12%
2022/03/31	0	0.00	1	37.10	37.10	-1	1,675	-0.06%
2022/03/30	1	36.60	0	0.00	36.75	1	1,686	0.06%
2022/03/29	0	0.00	10	36.24	36.45	-10	1,698	-0.59%
2022/03/28	2	36.68	5	36.73	36.85	-3	1,788	-0.17%
2022/03/24	2	41.23	0	0.00	41.35	2	1,674	0.12%
2022/03/21	0	42.35	0	0.00	41.75	0	1,794	0.00%
2022/03/17	0	0.00	1	41.75	41.85	-1	2,037	-0.05%
2022/03/11	0	0.00	1	41.05	41.20	-1	2,124	-0.05%
2022/03/09	1	40.85	0	0.00	40.75	1	2,213	0.05%
2022/03/08	10	40.70	0	0.00	40.55	10	2,335	0.43%
2022/03/07	10	41.85	0	0.00	41.95	10	2,336	0.43%
2022/03/04	0	0.00	1	43.20	43.05	-1	2,333	-0.04%
2022/03/01	1	43.50	0	0.00	43.35	1	2,419	0.04%
2022/02/25	1	43.05	0	0.00	43.00	1	2,495	0.04%
2022/02/24	11	43.02	3	44.12	42.85	8	2,878	0.28%
2022/02/23	0	0.00	2	45.30	45.30	-2	2,921	-0.07%
2022/02/22	4	44.59	0	0.00	44.05	4	2,928	0.14%
2022/02/21	4	46.40	4	46.30	46.00	0	2,929	0.00%
2022/02/18	6	46.03	4	46.39	46.90	2	2,925	0.07%
2022/02/17	5	45.04	5	45.06	44.55	0	2,878	0.00%
2022/02/15	1	42.70	0	0.00	42.05	1	2,862	0.03%
2022/02/14	0	0.00	30	42.07	42.20	-30	2,940	-1.02%
2022/02/11	0	0.00	30	44.22	43.60	-30	2,973	-1.01%
2022/02/08	0	0.00	8	43.71	43.80	-8	3,002	-0.27%
2022/02/07	1	42.05	0	0.00	43.20	1	3,016	0.03%
2022/01/26	1	41.70	1	41.70	41.70	0	3,047	0.00%
2022/01/24	1	41.45	1	40.55	41.95	0	3,105	0.00%
2022/01/21	1	42.65	25	42.59	42.35	-24	3,124	-0.77%
2022/01/20	0	0.00	6	43.18	43.40	-6	3,145	-0.19%
2022/01/19	0	0.00	5	44.00	43.55	-5	3,167	-0.16%
2022/01/18	12	44.32	0	0.00	44.00	12	3,211	0.37%
2022/01/17	2	43.20	1	43.60	43.85	1	3,234	0.03%
2022/01/14	2	42.98	1	43.25	43.35	1	3,250	0.03%
2022/01/13	2	43.93	1	44.05	43.95	1	3,277	0.03%
2022/01/12	2	44.40	1	44.55	43.80	1	3,289	0.03%
2022/01/11	4	45.01	0	0.00	44.50	4	3,309	0.12%
2022/01/10	1	45.45	5	45.40	45.35	-4	3,309	-0.12%
2022/01/07	0	0.00	2	46.15	45.50	-2	3,318	-0.06%
2022/01/06	7	46.49	11	45.85	46.30	-4	3,330	-0.12%
2022/01/04	2	47.53	0	0.00	47.05	2	3,362	0.06%
2022/01/03	12	48.11	10	49.45	47.65	2	3,361	0.06%
2021/12/30	23	49.80	17	50.62	48.50	6	3,349	0.18%
2021/12/29	0	0.00	4	48.48	49.00	-4	2,954	-0.14%
2021/12/28	2	47.90	0	0.00	47.95	2	2,964	0.07%
2021/12/27	0	0.00	8	48.06	48.50	-8	2,990	-0.27%
2021/12/24	1	48.50	1	47.70	47.75	0	3,011	0.00%
2021/12/23	0	0.00	2	47.70	47.95	-2	3,006	-0.07%
2021/12/22	2	49.05	5	48.57	47.70	-3	3,040	-0.10%
2021/12/21	8	47.88	7	48.53	47.60	1	2,932	0.03%
2021/12/20	4	47.63	0	0.00	47.40	4	2,907	0.14%
2021/12/16	5	48.83	7	48.81	48.35	-2	2,896	-0.07%
2021/12/15	3	48.03	1	48.10	48.10	2	2,842	0.07%
2021/12/14	4	48.65	2	48.30	48.65	2	2,818	0.07%
2021/12/13	1	48.10	3	46.63	49.00	-2	2,731	-0.07%
2021/12/10	0.1	44.70	3	44.53	44.55	-3	2,604	-0.11%
2021/12/08	1	45.50	1	45.66	45.50	0	2,615	0.00%
2021/12/07	1	46.66	1	47.65	46.50	0	2,599	0.00%
2021/12/03	1	45.65	0	0.00	46.60	1	2,562	0.04%
2021/12/02	5	46.40	4	46.75	45.45	1	2,551	0.04%
2021/11/29	0	0.00	4	42.65	42.80	-4	2,531	-0.16%
2021/11/26	1	46.05	0	0.00	43.95	1	2,610	0.04%
2021/11/25	12	45.82	16	45.54	45.15	-4	2,607	-0.15%
2021/11/24	15	47.92	5	47.15	47.15	10	2,585	0.39%
2021/11/23	28	48.89	10	48.56	48.00	18	2,533	0.71%
2021/11/22	1	45.20	12	47.20	47.50	-11	2,189	-0.50%
2021/11/19	0	0.00	4	44.25	43.20	-4	2,165	-0.18%
2021/11/18	2	44.15	1	43.95	44.00	1	2,201	0.05%
2021/11/17	0	0.00	2	43.70	44.00	-2	2,246	-0.09%
2021/11/16	5	43.73	2	43.50	43.00	3	2,277	0.13%
2021/11/15	1	41.25	1	42.55	42.65	0	2,271	0.00%
2021/11/12	1	41.80	5	41.10	41.25	-4	2,327	-0.17%
2021/11/11	0	0.00	2	42.03	41.95	-2	2,377	-0.08%
2021/11/10	3	43.52	103	43.07	43.10	-100	2,457	-4.07%	大賣/
2021/11/08	2	44.05	2	44.05	44.05	0	2,664	0.00%
2021/11/05	3	44.45	2	44.60	44.80	1	2,828	0.04%
2021/11/04	10	45.00	12	44.97	45.00	-2	3,119	-0.06%
2021/11/03	1	44.45	1	44.70	45.55	0	3,215	0.00%
2021/11/02	5	44.05	1	45.15	44.30	4	3,261	0.12%
2021/11/01	0	0.00	1	45.85	45.80	-1	3,454	-0.03%
2021/10/29	50	44.61	3	44.43	44.20	47	3,561	1.32%
2021/10/28	51	45.00	2	44.95	44.95	49	3,580	1.37%
2021/10/26	15	43.68	0	0.00	43.10	15	3,744	0.40%
2021/10/18	0	41.55	0	0.00	41.50	0	5,050	0.00%
2021/10/15	0	0.00	3	41.60	41.55	-3	5,239	-0.06%
2021/10/14	1	40.90	0	0.00	41.00	1	5,337	0.02%
2021/10/13	10	40.00	0	0.00	40.00	10	5,450	0.18%
2021/10/12	0	0.00	2	41.55	41.50	-2	5,567	-0.04%
2021/10/08	2	43.00	0	0.00	41.65	2	5,640	0.04%
2021/10/06	1	42.05	0	0.00	41.40	1	5,988	0.02%
2021/10/05	1	41.90	1	42.10	42.90	0	6,223	0.00%
2021/10/04	1	41.10	22	41.32	41.10	-21	6,320	-0.33%
2021/10/01	9	43.75	1	43.25	42.60	8	6,446	0.12%
2021/09/30	21	44.96	5	45.06	44.95	16	6,685	0.24%
2021/09/29	3	45.32	3	45.80	44.80	0	7,198	0.00%
2021/09/22	1	49.50	0	0.00	49.35	1	8,353	0.01%
2021/09/16	0	0.00	1	49.25	49.35	-1	9,282	-0.01%
2021/09/14	10	50.30	1	51.40	50.10	9	9,626	0.09%
2021/09/09	1	50.10	0	0.00	50.50	1	9,755	0.01%
2021/09/08	0	0.00	1	49.45	49.30	-1	9,789	-0.01%
2021/09/07	10	49.50	0	0.00	49.90	10	9,854	0.10%
2021/09/06	4	51.23	1	50.10	50.00	3	10,008	0.03%
2021/09/03	1	52.30	2	52.50	52.30	-1	10,054	-0.01%
2021/09/02	4	52.70	1	54.40	52.00	3	10,166	0.03%
2021/09/01	5	53.68	5	54.10	54.00	0	10,233	0.00%
2021/08/31	5	51.76	0	0.00	52.00	5	10,233	0.05%
2021/08/30	0	0.00	9	51.20	51.20	-9	10,356	-0.09%
2021/08/27	12	51.58	2	52.15	51.50	10	10,566	0.09%
2021/08/26	4	52.23	0	0.00	52.10	4	10,832	0.04%
2021/08/25	2	52.85	1	53.00	53.30	1	10,896	0.01%
2021/08/24	5	52.96	0	0.00	51.70	5	11,038	0.05%
2021/08/23	0	0.00	3	53.37	53.70	-3	11,095	-0.03%
2021/08/20	11	51.11	1	51.80	51.20	10	11,190	0.09%
2021/08/19	7	51.86	1	52.30	51.00	6	11,207	0.05%
2021/08/18	9	50.58	7	52.87	54.20	2	11,280	0.02%
2021/08/17	14	50.00	0	0.00	51.00	14	11,396	0.12%
2021/08/16	2	53.45	1	53.30	51.80	1	11,437	0.01%
2021/08/13	7	53.77	7	53.83	52.90	0	11,424	0.00%
2021/08/12	9	58.07	2	58.50	57.50	7	11,334	0.06%
2021/08/11	8	59.65	13	60.23	58.10	-5	11,391	-0.04%
2021/08/10	7	63.35	4	63.20	63.20	3	11,389	0.03%
2021/08/09	9	71.25	1	71.50	70.20	8	11,176	0.07%
2021/08/06	1.1	74.29	1	73.60	73.50	0.1	11,199	0.00%
2021/08/05	18	75.52	5	75.46	75.00	13	11,280	0.12%
2021/08/04	5	74.28	48	73.51	74.70	-43	11,241	-0.38%
2021/08/03	1	72.50	10	72.40	73.10	-9	11,296	-0.08%
2021/08/02	45	73.10	3	73.30	73.00	42	11,473	0.37%
2021/07/30	8	74.30	6	74.48	71.80	2	11,636	0.02%
2021/07/29	14	73.78	1	72.90	73.90	13	11,682	0.11%
2021/07/28	3	71.16	1	72.30	72.00	2	11,851	0.02%
2021/07/27	13	76.52	4	77.00	74.00	9	12,059	0.07%
2021/07/26	21	77.05	7	76.70	76.70	14	12,296	0.11%
2021/07/23	9	74.07	3	74.43	74.70	6	12,494	0.05%
2021/07/22	23	75.76	26	74.48	73.90	-3	12,719	-0.02%
2021/07/21	14	72.40	4	73.00	72.30	10	12,787	0.08%
2021/07/20	7	73.56	24	72.53	71.80	-17	13,115	-0.13%
2021/07/19	9	73.73	10	73.66	74.50	-1	13,352	-0.01%
2021/07/16	5	73.14	8	73.46	73.90	-3	13,632	-0.02%
2021/07/15	5	72.16	3	72.63	72.30	2	13,949	0.01%
2021/07/14	10	71.82	7	72.51	72.80	3	14,706	0.02%
2021/07/13	17	72.22	57	72.32	71.40	-40	14,760	-0.27%
2021/07/12	9	73.37	4	73.03	74.10	5	14,617	0.03%
2021/07/09	1	70.92	5	71.10	71.00	-4	14,415	-0.03%
2021/07/08	17	74.60	9	73.19	72.80	8	14,349	0.06%
2021/07/07	10	75.10	14	75.58	74.00	-4	14,287	-0.03%
2021/07/06	27	76.69	15	75.40	74.50	12	14,083	0.09%
2021/07/05	0	0.00	7	76.80	77.30	-7	13,652	-0.05%
2021/07/02	8	70.66	4	69.63	70.30	4	13,503	0.03%
2021/07/01	7.2	69.77	2	69.30	68.70	5.2	13,427	0.04%
2021/06/30	60	69.79	9.2	71.14	71.50	50.8	13,389	0.38%
2021/06/29	11.3	71.43	12	71.59	69.00	-0.7	13,375	-0.01%
2021/06/28	15	70.84	37.6	69.67	71.40	-22.6	13,009	-0.17%
2021/06/25	35	65.91	19.2	66.29	66.40	15.8	12,519	0.13%
2021/06/24	3	63.47	20.7	63.22	63.50	-17.7	12,178	-0.15%
2021/06/23	11	62.86	13.1	62.95	63.30	-2.1	12,069	-0.02%
2021/06/22	7.2	60.54	2	59.70	59.30	5.2	11,868	0.04%
2021/06/21	1	60.62	0.4	61.50	60.60	0.6	11,810	0.01%
2021/06/18	1	63.27	2	63.00	62.30	-1	11,783	-0.01%
2021/06/17	0	63.20	2	62.55	63.30	-2	11,783	-0.02%
2021/06/16	3	63.23	14	62.90	62.50	-11	11,772	-0.09%
2021/06/15	1.2	64.57	2	63.35	64.50	-0.8	11,716	-0.01%
2021/06/11	0	62.40	31	63.37	62.30	-31	11,580	-0.27%
2021/06/10	1	64.00	4	63.85	63.30	-3	11,550	-0.03%
2021/06/09	3	63.63	4	62.80	62.40	-1	11,447	-0.01%
2021/06/08	4	62.65	23	62.63	62.90	-19	11,373	-0.17%
2021/06/07	0.2	62.40	0	0.00	62.00	0.2	11,326	0.00%
2021/06/04	22.4	63.54	113	63.39	63.10	-90.6	11,219	-0.81%	大賣/
2021/06/03	20	62.80	2	62.45	62.30	18	11,029	0.16%
2021/06/02	0	57.50	25	58.64	59.60	-25	10,792	-0.23%
2021/06/01	17	60.52	6	59.65	59.30	11	10,752	0.10%
2021/05/31	8	58.67	3.3	58.95	58.30	4.7	10,601	0.04%
2021/05/28	53.2	59.73	6.2	59.46	58.70	47	10,562	0.44%
2021/05/27	5	55.88	6	55.87	56.80	-1	10,528	-0.01%
2021/05/26	2.2	56.20	8	55.53	55.00	-5.9	10,541	-0.06%
2021/05/25	66.2	56.64	12	56.18	56.60	54.2	10,559	0.51%
2021/05/24	6	52.85	4	52.25	52.80	2	10,801	0.02%
2021/05/21	14.2	49.68	14	49.69	50.10	0.2	10,990	0.00%
2021/05/20	42	48.11	11	48.58	47.95	31	11,014	0.28%
2021/05/19	2	47.43	3	48.00	48.15	-1	11,109	-0.01%
2021/05/18	10	46.54	18	47.99	48.35	-8	11,189	-0.07%
2021/05/17	14	44.88	3	44.77	44.20	11	11,145	0.10%
2021/05/14	13	51.37	0	0.00	49.10	13	11,160	0.12%
2021/05/13	15	49.46	0	0.00	50.00	15	11,209	0.13%
2021/05/12	4	53.85	1	51.70	52.10	3	11,088	0.03%
2021/05/11	9	57.66	0	0.00	57.40	9	10,961	0.08%
2021/05/10	1	63.50	7	62.93	63.70	-6	10,811	-0.06%
2021/05/07	12	62.78	11	62.04	62.70	1	10,631	0.01%
2021/05/06	1	58.10	0	0.00	58.90	1	10,447	0.01%
2021/05/05	5	59.70	5	59.12	58.60	0	10,340	0.00%
2021/05/04	19	61.55	103	61.33	58.20	-84	10,195	-0.82%	大賣/
2021/05/03	41.4	67.78	15	67.43	62.50	26.4	9,945	0.27%
2021/04/29	21.2	68.78	29	67.29	68.80	-7.8	9,505	-0.08%
2021/04/28	54	67.76	22	68.79	66.20	32	9,183	0.35%
2021/04/27	66	70.57	14	70.21	68.50	52	8,863	0.59%
2021/04/26	15	66.40	4	66.48	66.90	11	8,441	0.13%
2021/04/23	10	58.65	22	58.74	60.90	-12	8,004	-0.15%
2021/04/22	11.2	58.16	73	60.59	55.40	-61.8	7,791	-0.79%
2021/04/21	51	59.17	19	59.71	59.70	32	7,564	0.42%
2021/04/20	105	57.16	29	56.97	57.00	76	7,334	1.04%	大買/
2021/04/19	17	55.66	21	55.10	54.30	-4	7,020	-0.06%
2021/04/16	0	0.00	3	53.57	53.80	-3	6,976	-0.04%
2021/04/15	0	0.00	2	52.60	52.70	-2	7,187	-0.03%
2021/04/14	23	50.14	4	51.95	52.10	19	7,431	0.26%
2021/04/13	13	51.77	1	51.00	51.10	12	7,575	0.16%
2021/04/12	10	52.60	155	53.50	52.30	-145	7,632	-1.90%	大賣/鉅額交易
2021/04/09	2	53.50	0	0.00	53.50	2	7,943	0.03%
2021/04/08	1	53.00	1	53.00	52.80	0	8,433	0.00%
2021/04/07	1	53.10	6	53.42	53.20	-5	8,810	-0.06%
2021/04/06	6	55.03	2	54.55	54.40	4	9,015	0.04%
2021/04/01	1	52.70	4	53.90	52.80	-3	9,230	-0.03%
2021/03/31	1	51.20	0	0.00	51.90	1	9,286	0.01%
2021/03/30	0	0.00	5	51.50	51.20	-5	9,457	-0.05%
2021/03/29	2	51.35	10	52.00	51.70	-8	9,460	-0.08%
2021/03/26	1	49.85	12	49.57	50.10	-11	9,422	-0.12%
2021/03/25	5	49.00	1	49.20	48.70	4	9,421	0.04%
2021/03/24	20	48.50	0	0.00	48.30	20	9,435	0.21%
2021/03/23	5	48.97	1	48.70	48.80	4	9,566	0.04%
2021/03/22	2	49.08	0	0.00	48.70	2	9,591	0.02%
2021/03/19	3	50.47	1	49.90	49.85	2	9,678	0.02%
2021/03/18	4	50.93	3	51.87	50.90	1	9,784	0.01%
2021/03/17	1	51.60	0	0.00	51.30	1	10,056	0.01%
2021/03/16	0	0.00	39	52.35	52.00	-39	10,324	-0.38%
2021/03/15	0	0.00	1	51.10	51.00	-1	10,333	-0.01%
2021/03/12	1	52.50	1	51.50	51.20	0	10,354	0.00%
2021/03/10	1	50.50	1	50.40	50.60	0	10,619	0.00%
2021/03/08	3	49.15	0	0.00	48.55	3	11,086	0.03%
2021/03/05	4	49.05	0	0.00	48.60	4	11,074	0.04%
2021/03/04	1	50.60	1	51.10	50.20	0	11,008	0.00%
2021/03/03	5	51.12	0	0.00	51.20	5	10,972	0.05%
2021/03/02	13	51.82	14	53.53	52.10	-1	10,902	-0.01%
2021/02/26	2	51.00	0	0.00	51.80	2	10,773	0.02%
2021/02/25	27	52.76	10	52.67	52.30	17	10,684	0.16%
2021/02/24	20	54.62	38	60.39	52.80	-18	10,557	-0.17%
2021/02/23	1	57.10	2	56.10	56.80	-1	10,123	-0.01%
2021/02/22	6	53.70	55	54.27	54.50	-49	9,802	-0.50%
2021/02/19	55	52.10	8	52.36	52.80	47	9,634	0.49%
2021/02/18	4	50.85	3	51.63	50.90	1	9,447	0.01%
2021/02/17	8	50.06	12	50.49	49.65	-4	9,254	-0.04%
2021/02/05	30	48.76	15	48.56	48.50	15	9,157	0.16%
2021/02/04	3	48.63	4	48.23	49.00	-1	9,068	-0.01%
2021/02/02	2	45.80	4	46.21	46.70	-2	8,850	-0.02%
2021/02/01	0	0.00	4	45.60	45.10	-4	8,793	-0.05%
2021/01/29	1	45.40	4	45.93	45.35	-3	8,749	-0.03%
2021/01/28	5	45.44	0	0.00	45.20	5	8,708	0.06%
2021/01/27	24	46.91	6	47.06	46.90	18	8,667	0.21%
2021/01/26	10	46.87	11	47.53	46.40	-1	8,582	-0.01%
2021/01/25	7	45.55	11	46.16	47.00	-4	8,445	-0.05%
2021/01/22	5	44.64	2	44.90	45.15	3	8,317	0.04%
2021/01/21	15	45.54	1	45.50	44.20	14	8,227	0.17%
2021/01/20	3	48.60	2	48.40	46.30	1	8,101	0.01%
2021/01/19	0	0.00	4	50.13	48.80	-4	7,995	-0.05%
2021/01/18	2	49.00	9	49.05	48.80	-7	7,898	-0.09%
2021/01/15	7	51.01	8	51.93	50.90	-1	7,803	-0.01%
2021/01/14	8	51.09	7	51.27	51.30	1	7,666	0.01%
2021/01/13	15	52.13	4	52.28	51.90	11	7,479	0.15%
2021/01/12	10	53.96	3	53.13	51.40	7	7,251	0.10%
2021/01/11	2	54.30	8	54.15	55.40	-6	6,715	-0.09%
2021/01/08	8	50.39	5	50.68	50.40	3	6,537	0.05%
2021/01/07	7	50.23	8	50.21	50.00	-1	6,244	-0.02%
2021/01/06	4	49.90	1	50.20	47.80	3	5,954	0.05%
2021/01/05	4	50.05	5	49.12	49.60	-1	5,746	-0.02%
2021/01/04	6	50.93	2	51.45	49.50	4	5,595	0.07%
2020/12/31	18	49.51	36	50.16	50.40	-18	5,227	-0.34%
2020/12/30	30	47.89	28	48.38	47.60	2	4,637	0.04%
2020/12/29	24	45.02	10	46.12	45.00	14	4,213	0.33%
2020/12/28	30	46.33	34	46.77	47.20	-4	3,919	-0.10%
2020/12/25	7	42.67	8	42.36	42.95	-1	3,516	-0.03%
2020/12/24	8	40.79	21	40.40	40.90	-13	3,227	-0.40%
2020/12/23	2	38.10	6	38.32	38.60	-4	3,014	-0.13%
2020/12/22	6	37.07	0	0.00	36.50	6	2,975	0.20%
2020/12/21	7	37.63	0	0.00	37.40	7	2,946	0.24%
2020/12/18	3	38.53	0	0.00	38.00	3	2,921	0.10%
2020/12/17	7	39.06	5	39.60	38.55	2	2,893	0.07%
2020/12/16	1	37.50	0	0.00	37.50	1	2,751	0.04%
2020/12/15	57	38.59	253	39.17	37.50	-196	2,709	-7.23%	大賣/鉅額交易
2020/12/14	0	0.00	3	40.48	40.10	-3	2,581	-0.12%
2020/12/11	284	40.14	35	39.91	42.00	249	2,433	10.23%	大買/鉅額交易
2020/12/10	5	39.62	11	39.65	39.40	-6	2,129	-0.28%
2020/12/09	14	38.09	4	38.41	38.10	10	1,817	0.55%
2020/12/08	5	38.50	4	38.30	38.45	1	1,752	0.06%
2020/12/07	94	39.70	15	39.68	39.00	79	1,717	4.60%
2020/12/04	13	37.70	20	37.94	38.05	-7	1,557	-0.45%
2020/12/03	12	36.86	3	37.12	36.50	9	1,347	0.67%
2020/12/02	0	0.00	8	37.48	37.65	-8	1,114	-0.72%
2020/12/01	0	0.00	4	33.71	34.25	-4	807	-0.50%
2020/11/30	1	32.50	0	0.00	32.20	1	767	0.13%
2020/11/27	0	0.00	2	32.90	32.90	-2	767	-0.26%
2020/11/25	2	32.13	1	32.60	32.00	1	772	0.13%
2020/11/24	1	32.35	1	33.00	32.30	0	777	0.00%
2020/11/23	0	0.00	2	32.63	32.85	-2	786	-0.25%
2020/11/20	0	0.00	6	31.26	31.60	-6	782	-0.77%
2020/11/19	5	30.22	0	0.00	30.15	5	778	0.64%
2020/11/17	1	30.20	0	0.00	30.20	1	827	0.12%
2020/11/16	1	30.00	0	0.00	29.85	1	880	0.11%
2020/11/12	1	32.90	0	0.00	32.30	1	932	0.11%
2020/11/06	2	33.40	0	0.00	33.30	2	1,051	0.19%
2020/11/04	0	0.00	1	33.45	33.30	-1	1,137	-0.09%
2020/11/03	0	0.00	1	32.40	32.70	-1	1,156	-0.09%
2020/11/02	1	32.00	0	0.00	32.10	1	1,187	0.08%
2020/10/30	0	0.00	2	32.90	32.60	-2	1,203	-0.17%
2020/10/28	1	33.50	0	0.00	33.40	1	1,282	0.08%
2020/10/27	1	33.90	0	0.00	33.90	1	1,359	0.07%
2020/10/26	5	34.61	0	0.00	34.30	5	1,487	0.34%
2020/10/21	1	34.50	0	0.00	34.70	1	1,575	0.06%
2020/10/20	1	35.00	1	35.55	34.75	0	1,629	0.00%
2020/10/19	0	0.00	1	34.95	35.15	-1	1,649	-0.06%
2020/10/15	1	34.50	4	34.40	34.55	-3	1,755	-0.17%
2020/10/14	4	34.60	5	34.98	34.85	-1	1,792	-0.06%
2020/10/12	5	34.64	4	34.19	34.25	1	1,892	0.05%
2020/10/08	2	35.13	2	35.03	34.60	0	2,022	0.00%
2020/10/07	3	34.10	1	34.25	34.20	2	2,365	0.08%
2020/10/06	0	0.00	2	34.25	34.15	-2	2,570	-0.08%
2020/09/29	1	33.55	2	33.88	33.55	-1	2,657	-0.04%
2020/09/28	2	33.20	0	0.00	33.10	2	2,696	0.07%
2020/09/24	0	0.00	1	33.85	33.90	-1	2,727	-0.04%
2020/09/23	1	36.25	40	36.47	35.90	-39	2,732	-1.43%
2020/09/22	1	37.00	1	37.10	37.10	0	2,739	0.00%
2020/09/21	1	37.40	0	0.00	37.40	1	2,751	0.04%
2020/09/15	11	37.18	1	37.95	37.15	10	2,779	0.36%
2020/09/14	30	37.45	1	37.45	37.55	29	2,788	1.04%
2020/09/11	0	0.00	2	37.15	36.90	-2	2,798	-0.07%
2020/09/10	0	0.00	1	37.15	36.70	-1	2,801	-0.04%
2020/09/09	0	0.00	1	36.45	36.55	-1	2,804	-0.04%
2020/09/08	1	36.00	0	0.00	36.10	1	2,830	0.04%
2020/09/04	2	35.98	1	35.85	36.50	1	2,915	0.03%
2020/09/03	0	0.00	2	36.45	36.05	-2	2,959	-0.07%
2020/09/02	1	35.90	0	0.00	35.80	1	3,007	0.03%
2020/09/01	0	0.00	5	36.38	36.20	-5	3,096	-0.16%
2020/08/31	1	35.85	0	0.00	35.85	1	3,158	0.03%
2020/08/28	4	35.20	1	35.85	35.60	3	3,362	0.09%
2020/08/27	40	36.30	0	0.00	35.60	40	3,481	1.15%
2020/08/26	1	36.80	1	37.45	36.80	0	3,570	0.00%
2020/08/25	2	36.85	40	36.68	36.80	-38	3,622	-1.05%
2020/08/24	1	34.45	3	35.98	36.60	-2	3,636	-0.06%
2020/08/20	0	0.00	10	34.10	34.60	-10	3,913	-0.26%
2020/08/19	1	36.45	2	35.55	35.45	-1	3,912	-0.03%
2020/08/18	6	37.63	0	0.00	37.45	6	3,872	0.15%
2020/08/17	10	38.25	2	38.45	38.05	8	3,933	0.20%
2020/08/14	1	38.50	7	38.40	38.50	-6	3,923	-0.15%
2020/08/13	7	39.09	12	39.40	38.85	-5	4,001	-0.12%
2020/08/12	3	39.10	36	39.25	39.70	-33	4,010	-0.82%
2020/08/11	4	39.24	1	39.85	39.10	3	4,037	0.07%
2020/08/10	19	40.78	51	40.70	40.00	-32	4,042	-0.79%
2020/08/07	1	41.50	0	0.00	41.30	1	4,071	0.02%
2020/08/06	0	0.00	3	41.43	41.75	-3	4,090	-0.07%
2020/08/05	2	40.45	9	41.04	41.05	-7	4,118	-0.17%
2020/08/04	13	40.88	0	0.00	40.70	13	4,199	0.31%
2020/08/03	4	41.79	9	42.06	41.50	-5	4,301	-0.12%
2020/07/31	6	42.13	7	42.80	42.20	-1	4,338	-0.02%
2020/07/30	12	41.67	69	41.66	42.30	-57	4,369	-1.30%
2020/07/29	0	0.00	189	39.53	40.05	-189	4,315	-4.38%	大賣/鉅額交易
2020/07/28	20	39.19	0	0.00	38.70	20	4,379	0.46%
2020/07/27	29	40.21	6	40.15	39.85	23	4,468	0.51%
2020/07/24	2	41.40	2	42.20	40.45	0	4,924	0.00%
2020/07/23	55	41.65	3	41.93	41.40	52	4,994	1.04%
2020/07/22	227	42.29	21	42.35	41.80	206	5,060	4.07%	大買/鉅額交易
2020/07/21	0	0.00	11	41.56	41.45	-11	5,110	-0.22%
2020/07/20	1	39.70	10	40.69	40.80	-9	5,230	-0.17%
2020/07/17	16	40.30	0	0.00	39.80	16	5,284	0.30%
2020/07/16	7	40.57	13	41.38	41.15	-6	5,441	-0.11%
2020/07/15	48	41.11	6	42.85	40.75	42	5,505	0.76%
2020/07/14	3	43.43	17	43.14	42.65	-14	5,430	-0.26%
2020/07/13	4	41.70	47	42.37	42.65	-43	5,121	-0.84%
2020/07/10	3	38.97	4	39.15	38.80	-1	4,972	-0.02%
2020/07/09	1	39.85	66	39.80	39.50	-65	5,068	-1.28%
2020/07/08	2	39.25	3	39.62	39.30	-1	5,060	-0.02%
2020/07/07	101	39.55	17	39.65	39.35	84	5,120	1.64%	大買/
2020/07/06	9	38.82	2	39.15	39.15	7	5,208	0.13%
2020/07/03	3	38.90	1	39.65	38.80	2	5,355	0.04%
2020/07/02	2	39.20	2	39.15	39.20	0	5,556	0.00%
2020/07/01	0	0.00	8	39.16	39.00	-8	5,689	-0.14%
2020/06/30	4	38.73	12	38.63	38.70	-8	5,762	-0.14%
2020/06/29	1	37.85	3	38.07	38.15	-2	5,952	-0.03%
2020/06/24	7	38.39	2	38.40	38.40	5	6,074	0.08%
2020/06/23	1	38.65	1	39.00	38.55	0	6,164	0.00%
2020/06/22	2	38.70	2	38.65	38.65	0	6,160	0.00%
2020/06/19	1	38.90	0	0.00	38.95	1	6,145	0.02%
2020/06/18	7	39.20	3	39.05	39.10	4	6,145	0.07%
2020/06/17	6	39.58	2	40.03	39.40	4	6,204	0.06%
2020/06/16	0	0.00	4	39.48	39.75	-4	6,437	-0.06%
2020/06/15	11	38.83	1	38.80	38.70	10	6,445	0.16%
2020/06/12	2	38.15	1	38.60	39.50	1	6,551	0.02%
2020/06/11	10	39.90	0	0.00	39.10	10	6,634	0.15%
2020/06/10	6	41.16	7	41.52	40.90	-1	6,713	-0.01%
2020/06/09	0	0.00	5	41.73	41.55	-5	6,838	-0.07%
2020/06/08	6	41.51	2	42.10	41.35	4	6,938	0.06%
2020/06/05	20	41.60	9	41.54	41.30	11	6,947	0.16%
2020/06/04	28	41.57	12	41.33	40.90	16	6,998	0.23%
2020/06/03	4	42.63	0	0.00	42.90	4	6,893	0.06%
2020/06/02	1	42.65	6	42.47	42.25	-5	6,858	-0.07%
2020/06/01	5	41.81	0	0.00	41.75	5	6,965	0.07%
2020/05/29	4	40.79	1	40.90	40.90	3	7,018	0.04%
2020/05/28	6	41.02	5	41.16	40.50	1	7,155	0.01%
2020/05/27	8	41.94	5	41.96	42.05	3	7,191	0.04%
2020/05/26	3	41.38	10	41.47	41.05	-7	7,331	-0.10%
2020/05/25	7	40.23	3	40.45	40.90	4	7,350	0.05%
2020/05/22	2	41.58	5	41.63	40.80	-3	7,432	-0.04%
2020/05/21	1	40.80	2	40.93	40.70	-1	7,498	-0.01%
2020/05/20	9	41.12	4	40.76	40.90	5	7,514	0.07%
2020/05/19	5	39.21	8	39.33	39.45	-3	7,609	-0.04%
2020/05/18	1	37.65	2	38.28	38.40	-1	7,643	-0.01%
2020/05/15	6	38.36	8	37.94	37.85	-2	7,715	-0.03%
2020/05/14	10	39.26	9	39.62	38.50	1	7,924	0.01%
2020/05/13	8	40.54	5	40.65	40.70	3	8,068	0.04%
2020/05/12	6	40.91	11	41.34	40.65	-5	8,138	-0.06%
2020/05/11	17	42.10	24	41.46	41.25	-7	8,125	-0.09%
2020/05/08	13	42.77	20	43.02	42.85	-7	8,055	-0.09%
2020/05/07	9	41.98	9	42.19	42.00	0	7,952	0.00%
2020/05/06	4	42.29	5	42.37	41.40	-1	8,021	-0.01%
2020/05/05	2	41.80	12	41.92	41.25	-10	7,967	-0.13%
2020/05/04	9	40.56	5	40.78	41.00	4	8,032	0.05%
2020/04/30	5	42.05	4	42.38	41.50	1	8,009	0.01%
2020/04/29	30	45.02	4	42.74	42.10	26	8,008	0.32%
2020/04/28	10	42.01	5	41.93	41.60	5	7,605	0.07%
2020/04/27	6	41.23	13	41.82	42.30	-7	7,532	-0.09%
2020/04/24	9	41.54	4	42.16	41.10	5	7,577	0.07%
2020/04/23	15	41.54	14	41.54	42.00	1	7,618	0.01%
2020/04/22	4	40.05	11	39.97	40.85	-7	7,550	-0.09%
2020/04/21	18	40.71	13	41.06	39.60	5	7,471	0.07%
2020/04/20	3	40.63	1	40.70	40.60	2	7,323	0.03%
2020/04/17	3	40.33	2	40.50	39.50	1	7,215	0.01%
2020/04/16	5	40.17	4	40.43	40.15	1	7,152	0.01%
2020/04/14	5	40.62	2	40.35	40.35	3	7,053	0.04%
2020/04/13	3	39.37	2	40.08	38.65	1	6,936	0.01%
2020/04/10	1	39.35	3	39.57	39.45	-2	6,900	-0.03%
2020/04/09	3	39.73	1	41.05	38.70	2	6,832	0.03%
2020/04/08	9	39.87	10	40.15	40.55	-1	6,738	-0.01%
2020/04/07	4	38.84	3	38.98	39.40	1	6,561	0.02%
2020/04/06	4	35.13	4	34.46	36.65	0	6,346	0.00%
2020/04/01	8	32.64	7	32.96	33.35	1	6,205	0.02%
2020/03/31	11	33.66	7	33.74	33.20	4	6,118	0.07%
2020/03/30	4	32.33	2	32.63	32.85	2	5,954	0.03%
2020/03/27	1	34.60	3	34.65	34.75	-2	5,823	-0.03%
2020/03/24	0	0.00	3	26.15	26.15	-3	5,789	-0.05%
2020/03/23	3	23.80	13	23.64	23.80	-10	5,810	-0.17%
2020/03/20	30	27.61	13	26.60	25.80	17	5,810	0.29%
2020/03/18	0	0.00	2	31.00	29.35	-2	5,764	-0.03%
2020/03/17	1	33.35	0	0.00	32.60	1	5,749	0.02%
2020/03/16	2	40.70	24	37.85	36.20	-22	5,824	-0.38%
2020/03/13	8	38.83	7	38.91	40.20	1	5,759	0.02%
2020/03/12	3	42.00	2	42.10	42.00	1	5,582	0.02%
2020/03/11	10	45.15	1	45.60	42.95	9	5,422	0.17%
2020/03/10	1	46.30	0	0.00	46.20	1	5,315	0.02%
2020/03/09	6	46.94	3	46.07	43.90	3	5,190	0.06%
2020/03/06	1	47.80	0	0.00	46.50	1	5,084	0.02%
2020/03/05	3	47.08	3	47.18	47.10	0	4,993	0.00%
2020/03/03	3	45.33	2	44.73	43.85	1	4,664	0.02%
2020/03/02	0	0.00	29	40.17	43.25	-29	4,494	-0.65%
2020/02/27	7	42.66	5	41.32	40.35	2	4,322	0.05%
2020/02/26	0	0.00	2	42.40	41.65	-2	3,983	-0.05%
2020/02/25	1	42.55	3	41.53	42.05	-2	3,899	-0.05%
2020/02/24	1	41.20	2	42.00	41.50	-1	3,772	-0.03%
2020/02/21	1	39.85	1	40.20	40.50	0	3,605	0.00%
2020/02/20	4	41.19	6	40.78	40.00	-2	3,538	-0.06%
2020/02/19	4	38.30	0	0.00	39.30	4	3,318	0.12%
2020/02/18	6	38.59	23	38.85	38.50	-17	3,243	-0.52%
2020/02/17	26	39.26	5	39.16	38.55	21	3,125	0.67%
2020/02/14	1	38.10	1	36.15	38.90	0	2,867	0.00%
2020/02/13	16	36.22	0	0.00	35.40	16	2,648	0.60%
2020/02/12	1	34.95	0	0.00	35.15	1	2,532	0.04%
2020/02/11	0	0.00	1	34.80	34.85	-1	2,485	-0.04%
2020/02/10	1	33.75	1	35.05	34.20	0	2,454	0.00%
2020/02/07	3	36.40	8	35.46	34.70	-5	2,413	-0.21%
2020/02/06	0	0.00	17	36.15	36.20	-17	2,273	-0.75%
2020/02/03	10	36.35	13	36.47	37.00	-3	2,012	-0.15%
2020/01/31	20	33.85	0	0.00	35.65	20	1,885	1.06%
2020/01/30	1	34.05	1	34.50	33.30	0	1,797	0.00%
2020/01/20	2	36.50	2	36.70	37.00	0	1,741	0.00%
2020/01/17	2	34.80	3	35.33	35.75	-1	1,597	-0.06%
2020/01/16	1	33.95	1	33.40	33.85	0	1,431	0.00%
2020/01/14	1	32.60	0	0.00	31.90	1	1,321	0.08%
2020/01/13	0	0.00	1	30.50	31.00	-1	1,251	-0.08%
2020/01/07	0	0.00	4	30.25	30.10	-4	1,213	-0.33%
2020/01/06	0	0.00	55	30.40	30.10	-55	1,203	-4.57%
2020/01/03	2	30.75	1	30.60	30.60	1	1,196	0.08%
2019/12/31	4	30.23	0	0.00	30.25	4	1,145	0.35%
2019/12/30	0	0.00	1	30.35	30.25	-1	1,140	-0.09%
2019/12/24	4	30.10	8	30.54	30.95	-4	1,080	-0.37%
2019/12/23	0	0.00	1	30.80	30.55	-1	1,073	-0.09%
2019/12/20	4	30.30	6	30.22	30.25	-2	1,059	-0.19%
2019/12/19	0	0.00	2	30.60	30.55	-2	1,041	-0.19%
2019/12/18	4	30.21	4	30.01	30.00	0	995	0.00%
2019/12/17	7	30.46	3	30.22	30.40	4	956	0.42%
2019/12/16	13	32.83	6	32.68	32.35	7	875	0.80%
2019/12/13	10	31.21	25	31.55	31.50	-15	744	-2.01%
2019/12/12	1	30.60	1	31.20	30.50	0	643	0.00%
2019/12/11	52	32.02	23	32.07	32.10	29	519	5.58%
2019/12/10	1	28.70	11	28.41	29.20	-10	326	-3.07%
2019/12/09	1	26.60	0	0.00	26.55	1	243	0.41%
2019/12/02	1	24.90	0	0.00	26.35	1	242	0.41%
2019/11/29	0	0.00	1	27.00	25.70	-1	239	-0.42%
2019/11/28	0	0.00	0.7	25.35	25.45	-0.7	229	-0.31%
2019/11/04	1	25.20	1	25.80	25.00	0	352	0.00%
2019/10/30	0	0.00	3	24.70	24.65	-3	353	-0.85%
2019/09/26	1	25.45	0	0.00	25.50	1	516	0.19%
2019/09/25	0	0.00	12	25.50	25.50	-12	513	-2.34%
2019/09/19	1	25.65	0	0.00	25.75	1	510	0.20%
2019/08/30	0	0.00	1	25.00	24.90	-1	502	-0.20%
2019/08/21	1	24.70	0	0.00	24.70	1	483	0.21%
2019/08/08	5	24.93	4	25.16	25.05	1	428	0.23%
2019/08/05	0	0.00	3	27.80	27.65	-3	355	-0.84%
2019/08/02	0	0.00	10	27.95	28.05	-10	354	-2.82%
2019/08/01	6	28.60	0	0.00	28.45	6	350	1.71%
2019/07/29	7	29.75	0	0.00	29.50	7	332	2.11%
2019/07/26	15	29.67	2	29.30	29.35	13	316	4.10%
2019/07/25	5	28.95	0	0.00	29.15	5	296	1.69%
2019/07/23	3	28.93	1	29.40	29.00	2	279	0.72%
2019/07/16	11	28.99	0	0.00	29.10	11	243	4.52%
2019/07/15	0	0.00	10	29.80	29.80	-10	225	-4.43%
2019/07/12	2	28.75	0	0.00	28.60	2	199	1.00%
2019/07/11	1	28.55	2	28.35	28.60	-1	195	-0.51%
2019/07/09	1	27.85	0	0.00	27.90	1	189	0.53%
2019/07/03	1	27.55	0	0.00	27.70	1	202	0.49%
2019/07/01	1	27.90	0	0.00	27.80	1	201	0.50%
2019/06/26	11	27.29	17	27.15	27.25	-6	200	-2.99%
2019/06/21	0	0.00	1	27.25	27.00	-1	228	-0.44%
2019/06/11	1	26.95	0	0.00	27.20	1	273	0.37%
2019/05/31	0	0.00	5	26.40	26.50	-5	288	-1.73%
2019/05/09	1	27.05	2	26.80	26.80	-1	429	-0.23%
2019/05/06	4	27.23	0	0.00	27.15	4	439	0.91%
2019/04/29	0	0.00	2	27.40	27.10	-2	481	-0.42%
2019/04/15	0	0.00	1	27.80	27.30	-1	698	-0.14%
2019/04/12	5	27.95	0	0.00	27.70	5	690	0.72%
2019/04/11	6	28.18	0	0.00	28.20	6	687	0.87%
2019/04/03	1	28.10	0	0.00	28.15	1	695	0.14%
2019/04/01	0	0.00	1	28.40	28.30	-1	716	-0.14%
2019/03/28	2	28.25	0	0.00	28.20	2	718	0.28%
2019/03/26	0	0.00	1	29.20	28.85	-1	724	-0.14%
2019/03/25	3	27.65	0	0.00	28.15	3	712	0.42%
2019/03/20	1	28.30	0	0.00	28.20	1	702	0.14%
2019/03/07	2	27.15	0	0.00	27.00	2	700	0.29%
2019/02/25	1	27.65	46	27.83	27.70	-45	687	-6.54%
2019/02/19	43	27.19	0	0.00	29.00	43	630	6.82%
2019/02/18	3	26.20	0	0.00	26.50	3	588	0.51%
2019/01/25	0	0.00	1	26.70	26.65	-1	541	-0.18%
2019/01/23	1	27.35	0	0.00	27.10	1	530	0.19%
2019/01/22	0	0.00	5	26.40	27.10	-5	514	-0.97%
2019/01/18	0	0.00	1	27.50	27.20	-1	491	-0.20%
2019/01/15	6	27.98	0	0.00	27.50	6	434	1.38%
2019/01/14	2	28.75	1	29.05	28.50	1	401	0.25%