榮剛 (5009)-臺銀-臺中券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
55.8
漲跌
▲0.6
漲幅
+1.09%
成交量
17,173張
產業
上櫃鋼鐵類股
527人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	9.5	55.56	32	54.97	55.80	-22.5	10,834	-0.21%
2024/05/13	7	55.39	12	55.24	55.20	-5	10,659	-0.05%
2024/05/10	2	55.50	0	0.00	56.00	2	10,556	0.02%
2024/05/09	17	56.23	13.1	55.95	54.90	3.9	10,442	0.04%
2024/05/08	1	54.70	8	54.90	54.70	-7	10,252	-0.07%
2024/05/07	7	55.17	4	55.15	54.50	3	10,194	0.03%
2024/05/06	19.3	56.75	10	56.91	56.10	9.3	9,960	0.09%
2024/05/03	49	57.71	4.5	57.70	57.00	44.5	9,729	0.46%
2024/05/02	26.1	56.07	51.6	56.86	57.60	-25.5	9,394	-0.27%
2024/04/30	15.2	55.67	6.1	54.77	54.20	9.1	8,518	0.11%
2024/04/29	6	53.80	16.1	54.02	54.80	-10.1	8,034	-0.13%
2024/04/26	3	53.10	4	52.90	52.80	-1	7,806	-0.01%
2024/04/25	0	0.00	0.2	52.40	52.60	-0.2	7,679	0.00%
2024/04/24	7	52.69	16.1	52.89	53.00	-9.1	7,613	-0.12%
2024/04/23	6.4	53.36	17	52.85	52.80	-10.6	7,547	-0.14%
2024/04/22	26	54.14	17.1	54.14	54.20	8.9	7,350	0.12%
2024/04/19	39	54.40	48	54.75	54.90	-9	7,016	-0.13%
2024/04/18	12	54.62	36	54.39	54.70	-24	6,616	-0.36%
2024/04/17	11	53.49	7	53.79	53.50	4	6,379	0.06%
2024/04/16	18	52.38	54.2	52.57	51.90	-36.2	6,043	-0.60%
2024/04/15	26.1	54.72	34.3	54.52	53.30	-8.2	5,658	-0.14%
2024/04/12	6	52.60	25.2	52.60	52.50	-19.2	5,187	-0.37%
2024/04/11	9	52.69	22	52.70	52.60	-13	5,092	-0.26%
2024/04/10	19	52.19	24.3	52.25	52.50	-5.3	4,927	-0.11%
2024/04/09	1.1	50.39	13	50.03	50.40	-11.9	4,584	-0.26%
2024/04/08	2	49.53	0	0.00	49.40	2	4,469	0.04%
2024/04/03	2.1	49.30	0	0.00	49.40	2.1	4,460	0.05%
2024/04/02	7	49.40	1.1	49.36	49.30	6	4,494	0.13%
2024/04/01	1	49.70	0	0.00	49.55	1	4,543	0.02%
2024/03/29	6	49.30	4.4	49.37	49.30	1.6	4,723	0.03%
2024/03/28	1.1	50.67	3	50.17	49.65	-2	4,887	-0.04%
2024/03/27	7	49.58	6.8	49.74	49.65	0.2	5,331	0.00%
2024/03/26	4.1	49.71	18.1	49.57	49.05	-14	5,334	-0.26%
2024/03/25	17.2	49.66	7.5	49.78	49.80	9.7	5,373	0.18%
2024/03/22	13.3	49.05	5	48.99	49.00	8.3	5,440	0.15%
2024/03/21	3	48.98	0	0.00	49.00	3	5,739	0.05%
2024/03/20	0	0.00	3	49.05	48.90	-3	5,835	-0.05%
2024/03/19	4.1	49.20	64.5	49.00	48.85	-60.4	5,894	-1.03%
2024/03/18	5	48.45	1	48.50	48.40	4	5,952	0.07%
2024/03/15	7	47.70	0	0.00	47.70	7	5,980	0.12%
2024/03/14	0	0.00	1	47.80	47.75	-1	6,016	-0.02%
2024/03/13	16.1	48.09	8.1	48.10	47.70	8.1	6,105	0.13%
2024/03/12	10.1	48.50	3	48.40	48.55	7.1	6,164	0.12%
2024/03/11	9	48.01	7	47.94	47.95	2	6,209	0.03%
2024/03/08	21.1	47.86	20	47.78	47.70	1.1	6,321	0.02%
2024/03/07	14.7	48.91	8.4	48.58	48.35	6.3	6,424	0.10%
2024/03/06	16.6	49.04	29	48.97	48.75	-12.4	6,482	-0.19%
2024/03/05	9.4	48.70	8	48.71	48.70	1.4	6,483	0.02%
2024/03/04	8.3	48.45	20	48.26	48.30	-11.7	6,432	-0.18%
2024/03/01	12.1	47.99	110	47.91	48.30	-97.9	6,473	-1.51%	大賣/
2024/02/29	14	46.79	1	47.00	47.00	13	6,393	0.20%
2024/02/27	5	46.47	0	0.00	46.50	5	6,533	0.08%
2024/02/26	1.2	46.46	6	46.75	46.45	-4.8	6,762	-0.07%
2024/02/23	0.6	47.01	1	47.10	46.70	-0.4	6,819	-0.01%
2024/02/22	2	47.45	3.5	47.51	47.15	-1.5	6,850	-0.02%
2024/02/21	1.6	47.24	3	47.23	47.15	-1.4	6,902	-0.02%
2024/02/20	8.2	46.87	0	0.00	47.00	8.2	7,005	0.12%
2024/02/19	4.3	47.83	4	47.78	47.85	0.3	6,981	0.00%
2024/02/16	1.9	47.72	10	47.80	47.65	-8.2	7,059	-0.12%
2024/02/15	14	46.09	5	46.40	46.30	9	7,018	0.13%
2024/02/05	14.2	45.66	1	45.75	45.75	13.2	6,987	0.19%
2024/02/02	11	46.55	0	0.00	46.20	11	6,915	0.16%
2024/02/01	2	47.20	0	0.00	47.05	2	6,860	0.03%
2024/01/31	21.1	48.41	0	0.00	47.60	21.1	6,832	0.31%
2024/01/30	10.1	48.10	5.6	48.04	47.80	4.5	6,838	0.07%
2024/01/29	0	0.00	1	47.45	47.50	-1	6,806	-0.01%
2024/01/26	4	46.84	1	46.85	46.75	3	6,805	0.04%
2024/01/25	1	46.90	1.4	47.04	46.85	-0.4	6,822	-0.01%
2024/01/24	5.1	47.22	11	47.58	47.10	-6	6,879	-0.09%
2024/01/23	1.1	46.25	4	46.25	46.40	-2.9	6,854	-0.04%
2024/01/22	2	45.95	2	46.05	46.00	0	6,968	0.00%
2024/01/19	2.8	46.00	0	0.00	46.00	2.8	6,994	0.04%
2024/01/18	2	45.83	2	46.05	46.05	0	7,018	0.00%
2024/01/17	5.1	45.98	6	47.13	45.90	-1	7,040	-0.01%
2024/01/16	4	47.55	0	0.00	47.15	4	7,129	0.06%
2024/01/15	5.5	47.76	1	47.90	47.70	4.5	7,182	0.06%
2024/01/12	2	47.05	3	47.13	47.10	-1	7,199	-0.01%
2024/01/11	2	47.03	0	0.00	47.20	2	7,228	0.03%
2024/01/10	1	47.65	1	47.90	47.50	0	7,246	0.00%
2024/01/09	0	48.05	0	0.00	47.85	0	7,392	0.00%
2024/01/08	2.1	49.19	8	48.85	48.50	-6	7,394	-0.08%
2024/01/05	0	0.00	10	48.69	48.85	-10	7,444	-0.13%
2024/01/04	10.2	48.10	0	48.25	47.80	10.2	7,477	0.14%
2024/01/03	6.1	48.78	2	49.15	48.65	4.1	7,427	0.06%
2024/01/02	1	48.95	3	49.08	49.00	-2	7,402	-0.03%
2023/12/29	5	48.52	6.4	48.91	48.85	-1.4	7,502	-0.02%
2023/12/28	9.2	48.93	4	48.84	48.75	5.2	7,474	0.07%
2023/12/27	15.1	49.29	2	49.38	49.20	13.1	7,433	0.18%
2023/12/26	24	49.58	6.1	50.00	49.20	17.9	7,403	0.24%
2023/12/25	18.5	49.65	7	50.06	49.00	11.5	7,233	0.16%
2023/12/22	60	51.49	14.1	50.55	49.45	45.9	7,151	0.64%
2023/12/19	12	50.55	16	51.39	50.90	-4	6,648	-0.06%
2023/12/18	12.2	51.60	4	51.73	51.60	8.2	6,687	0.12%
2023/12/15	27.4	51.15	27.2	51.46	51.50	0.2	6,560	0.00%
2023/12/14	2.6	50.04	23.8	50.23	49.80	-21.3	6,292	-0.34%
2023/12/13	15	49.65	3	49.80	49.40	12	6,241	0.19%
2023/12/12	13	49.81	13.1	49.95	49.70	-0.1	6,243	0.00%
2023/12/11	20.1	49.52	2.2	49.71	49.00	17.9	6,203	0.29%
2023/12/08	0.1	49.30	2	49.25	49.25	-2	6,294	-0.03%
2023/12/07	4.2	49.60	10.2	49.65	49.35	-6	6,330	-0.09%
2023/12/06	1.5	49.99	15	49.69	50.10	-13.5	6,363	-0.21%
2023/12/05	8.1	48.90	23	48.85	48.70	-15	6,362	-0.23%
2023/12/04	3.2	49.98	9	49.88	49.45	-5.8	6,360	-0.09%
2023/12/01	14.5	49.35	31	49.10	49.35	-16.5	6,314	-0.26%
2023/11/30	25.1	48.18	25	48.36	48.70	0.1	6,270	0.00%
2023/11/29	1	47.75	7	47.80	47.75	-6	6,552	-0.09%
2023/11/28	4.3	47.17	0	0.00	47.50	4.3	6,644	0.06%
2023/11/27	110.2	47.01	97.3	47.16	46.90	12.9	6,811	0.19%	大買/
2023/11/24	21.8	48.07	9.6	48.24	47.85	12.2	7,115	0.17%
2023/11/22	23.2	47.87	19.2	47.91	47.75	4	7,231	0.06%
2023/11/21	69	46.66	54	46.24	46.75	15	7,064	0.21%
2023/11/20	6.1	46.03	41	45.90	46.25	-35	7,149	-0.49%
2023/11/17	6.5	46.68	4.1	46.57	46.40	2.4	7,247	0.03%
2023/11/16	40	46.24	93.1	46.31	46.50	-53.1	7,257	-0.73%
2023/11/15	1	45.60	0	0.00	45.65	1	7,212	0.01%
2023/11/14	5.1	45.95	0	0.00	45.30	5.1	7,278	0.07%
2023/11/13	1	45.50	2	45.40	45.25	-1	7,305	-0.01%
2023/11/10	5.3	45.20	0	0.00	45.00	5.3	7,352	0.07%
2023/11/09	0.1	45.50	0	0.00	45.40	0.1	7,483	0.00%
2023/11/08	4	45.63	4	45.73	45.65	0	7,656	0.00%
2023/11/07	1	45.70	0	0.00	45.70	1	7,795	0.01%
2023/11/06	0	0.00	7	45.79	45.90	-7	7,925	-0.09%
2023/11/03	0	0.00	1	45.59	45.55	-1	8,105	-0.01%
2023/11/02	0	44.90	4	45.04	45.25	-4	8,337	-0.05%
2023/11/01	1	44.60	1	44.55	44.50	0	8,836	0.00%
2023/10/31	6	45.25	4	45.43	44.60	2	8,873	0.02%
2023/10/30	1.4	45.49	2	45.30	45.50	-0.6	8,980	-0.01%
2023/10/27	6	45.41	1	45.40	44.90	5	9,032	0.06%
2023/10/26	0	0.00	2	45.45	45.25	-2	9,034	-0.02%
2023/10/25	5	45.13	6	45.23	45.20	-1	9,160	-0.01%
2023/10/24	2	44.00	0	0.00	44.65	2	9,235	0.02%
2023/10/23	14	44.72	5	45.39	44.50	9	9,284	0.10%
2023/10/20	1.8	43.03	4	43.09	44.00	-2.2	9,375	-0.02%
2023/10/19	2	44.05	1	44.10	43.90	1	9,503	0.01%
2023/10/18	8	44.14	1.2	44.12	44.00	6.8	9,631	0.07%
2023/10/17	43	45.25	5.8	45.53	45.00	37.2	9,796	0.38%
2023/10/16	14.2	46.11	6	45.89	45.60	8.2	9,989	0.08%
2023/10/13	5	45.36	0	0.00	45.30	5	10,021	0.05%
2023/10/12	1	45.15	0	0.00	45.75	1	10,295	0.01%
2023/10/11	1	45.20	12	45.20	45.05	-11	10,432	-0.11%
2023/10/06	9	44.01	5	44.23	44.45	4	10,534	0.04%
2023/10/05	4	44.05	2	44.15	44.00	2	10,699	0.02%
2023/10/04	14.3	44.21	4	44.10	43.90	10.3	10,774	0.10%
2023/10/03	13.1	45.20	0	0.00	45.15	13.1	10,741	0.12%
2023/10/02	13	45.65	0	0.00	45.60	13	10,889	0.12%
2023/09/27	4	45.04	2	45.30	45.20	2	11,545	0.02%
2023/09/26	12.2	45.35	5	45.12	45.10	7.2	11,886	0.06%
2023/09/25	42	46.38	8	46.15	46.50	34	12,041	0.28%
2023/09/22	2.1	45.27	1	45.40	45.40	1.1	12,061	0.01%
2023/09/21	8	45.47	1	45.25	45.25	7	12,203	0.06%
2023/09/20	9.2	46.48	0	0.00	46.20	9.2	12,217	0.07%
2023/09/19	2	46.95	5	46.76	46.65	-3	12,364	-0.02%
2023/09/18	7	46.76	5.5	46.74	46.30	1.5	12,443	0.01%
2023/09/15	10.5	46.15	12	46.17	46.40	-1.5	12,511	-0.01%
2023/09/14	3	45.47	4	45.78	45.50	-1	12,729	-0.01%
2023/09/13	24.1	45.31	0	0.00	45.15	24.1	13,041	0.19%
2023/09/12	3	46.33	2.5	46.44	46.30	0.5	13,042	0.00%
2023/09/11	15.1	46.91	25	47.21	46.65	-10	13,107	-0.08%
2023/09/08	13	46.95	1.1	47.30	46.65	11.9	13,065	0.09%
2023/09/07	21	47.26	5	47.34	47.25	16	13,134	0.12%
2023/09/06	4	47.40	20.2	47.12	47.05	-16.2	13,348	-0.12%
2023/09/05	8.1	46.82	15	46.78	46.85	-7	13,387	-0.05%
2023/09/04	17.2	47.35	26.4	47.40	47.20	-9.1	13,466	-0.07%
2023/09/01	1	45.45	14	45.77	45.75	-13	13,262	-0.10%
2023/08/31	14	44.67	1	44.80	45.15	13	13,483	0.10%
2023/08/30	39.2	45.25	1	44.85	44.85	38.2	13,993	0.27%
2023/08/29	17.1	45.28	9	46.00	46.70	8.1	13,793	0.06%
2023/08/28	5.3	45.97	19	45.89	45.85	-13.8	13,839	-0.10%
2023/08/25	3	45.17	1	45.70	45.20	2	13,768	0.01%
2023/08/24	18.1	45.41	7	45.84	45.70	11.1	13,789	0.08%
2023/08/23	9	45.85	12	45.93	45.55	-3	13,730	-0.02%
2023/08/22	11.1	45.11	6.1	45.99	44.95	5.1	13,665	0.04%
2023/08/21	3	46.03	0	0.00	45.90	3	13,791	0.02%
2023/08/18	5.8	45.75	4	45.91	45.40	1.8	14,167	0.01%
2023/08/17	26.1	46.19	26	45.64	46.10	0.1	14,655	0.00%
2023/08/16	11	44.98	3	45.25	45.30	8	14,857	0.05%
2023/08/15	9.1	45.38	7	45.94	45.55	2.1	15,681	0.01%
2023/08/14	6.1	45.53	16	45.20	45.10	-10	15,771	-0.06%
2023/08/11	6.5	46.67	12	46.60	46.55	-5.6	15,792	-0.04%
2023/08/10	13.2	47.69	1	47.45	47.45	12.2	15,783	0.08%
2023/08/09	15	48.37	4	48.55	48.25	11	15,800	0.07%
2023/08/08	17.1	48.92	6	50.08	48.90	11.1	15,765	0.07%
2023/08/07	57.1	49.88	15	48.99	49.30	42.1	15,810	0.27%
2023/08/04	2.3	52.91	1	53.00	52.90	1.3	15,535	0.01%
2023/08/02	10.1	53.17	12	53.90	52.60	-2	15,832	-0.01%
2023/08/01	8.1	53.15	1	53.80	53.10	7.1	15,856	0.04%
2023/07/31	16.1	53.74	1	54.10	53.40	15.1	16,153	0.09%
2023/07/28	33.4	54.58	5	54.72	54.00	28.4	16,431	0.17%
2023/07/27	7.1	55.30	20	55.50	55.10	-12.9	16,688	-0.08%
2023/07/26	14.6	54.77	27.1	55.11	54.10	-12.5	16,988	-0.07%
2023/07/25	3	55.07	10.3	55.73	55.70	-7.3	17,576	-0.04%
2023/07/24	10	53.52	66	53.80	54.50	-56	17,776	-0.32%
2023/07/21	23.3	52.57	4	52.40	52.50	19.3	17,815	0.11%
2023/07/20	2.1	53.30	12	53.49	53.80	-10	18,031	-0.06%
2023/07/19	43.9	52.55	2	54.00	51.70	41.9	18,061	0.23%
2023/07/18	35.3	53.36	16	53.59	53.70	19.3	18,306	0.11%
2023/07/17	30.4	53.08	15	53.27	53.50	15.4	18,480	0.08%
2023/07/14	12.2	53.95	6	54.72	53.60	6.2	18,427	0.03%
2023/07/13	56.3	55.32	2	54.70	54.60	54.3	18,860	0.29%
2023/07/12	21	55.79	48	55.73	55.60	-27	19,325	-0.14%
2023/07/11	9.1	56.79	2	56.50	56.60	7.1	19,621	0.04%
2023/07/10	2.2	57.14	20	56.95	56.90	-17.8	20,468	-0.09%
2023/07/07	19.3	55.94	6.5	55.79	56.10	12.8	21,173	0.06%
2023/07/06	30	57.87	2	58.20	57.30	28	21,351	0.13%
2023/07/05	35.2	59.60	38	60.52	60.50	-2.8	21,242	-0.01%
2023/07/04	11.1	58.48	29	58.73	60.00	-17.9	21,045	-0.09%
2023/07/03	13.2	59.37	49	59.09	59.40	-35.8	20,793	-0.17%
2023/06/30	1	57.10	0	0.00	57.60	1	20,591	0.00%
2023/06/29	7.1	57.67	3	58.07	57.10	4.1	20,543	0.02%
2023/06/28	1	57.40	10	57.81	56.60	-9	20,443	-0.04%
2023/06/27	21.1	56.62	11	57.34	56.20	10.1	20,598	0.05%
2023/06/26	5	58.20	5	58.04	58.10	0	20,646	0.00%
2023/06/21	6.1	58.56	3	58.97	58.40	3.1	20,678	0.02%
2023/06/20	41.1	58.88	13	60.39	58.20	28.1	20,649	0.14%
2023/06/19	21	60.38	85	59.79	60.60	-64	20,563	-0.31%
2023/06/16	14.1	58.45	28	58.46	58.00	-13.9	20,613	-0.07%
2023/06/15	8	57.41	37	58.21	58.60	-29	20,585	-0.14%
2023/06/14	21.9	57.08	3	57.23	56.60	18.9	20,658	0.09%
2023/06/13	2	56.70	12.1	57.41	57.30	-10.1	20,952	-0.05%
2023/06/12	22.1	56.77	9	57.16	56.60	13.1	21,046	0.06%
2023/06/09	2	58.85	72	58.89	58.70	-70	20,987	-0.33%
2023/06/08	3	59.20	27	59.33	59.20	-24	21,301	-0.11%
2023/06/07	11.8	58.80	14	59.34	59.30	-2.2	21,446	-0.01%
2023/06/06	97.4	59.40	51	59.78	59.30	46.4	21,829	0.21%
2023/06/05	57.3	59.87	104.4	59.80	58.90	-47.1	22,475	-0.21%	大賣/
2023/06/02	24.1	57.21	21	57.83	56.60	3.1	22,505	0.01%
2023/06/01	91	56.73	12	56.72	57.20	79	22,401	0.35%
2023/05/31	12	55.59	12.1	54.79	55.70	-0.1	22,283	0.00%
2023/05/30	14.4	54.23	11	54.40	54.10	3.4	22,289	0.02%
2023/05/29	1.1	55.21	9	55.11	54.90	-8	22,522	-0.04%
2023/05/26	20.1	54.12	14	54.04	54.10	6.1	22,987	0.03%
2023/05/25	18.1	54.30	16	55.11	54.20	2.1	23,153	0.01%
2023/05/24	33.1	55.66	17	55.69	55.00	16.1	23,148	0.07%
2023/05/23	14.2	55.09	72.1	55.23	55.70	-58	22,937	-0.25%
2023/05/22	11.2	51.80	12.1	52.07	52.60	-0.8	22,589	0.00%
2023/05/19	107.1	53.39	43	53.04	51.70	64.1	22,525	0.28%	大買/
2023/05/18	9.1	56.43	9	56.74	56.90	0.1	21,742	0.00%
2023/05/17	14.1	55.96	14.1	55.43	56.10	0	21,600	0.00%
2023/05/16	8.1	55.02	8	54.38	55.20	0	21,489	0.00%
2023/05/15	9.2	54.40	15	54.47	54.20	-5.8	21,524	-0.03%
2023/05/12	26.2	55.43	51	54.92	55.50	-24.8	21,639	-0.11%
2023/05/11	39.7	55.21	9	55.24	54.90	30.7	21,505	0.14%
2023/05/10	4	57.07	11.1	57.55	57.10	-7.1	21,283	-0.03%
2023/05/09	13.1	57.08	19.3	56.72	56.40	-6.2	21,155	-0.03%
2023/05/08	10.1	58.16	39	58.51	58.10	-28.9	20,936	-0.14%
2023/05/05	76.2	58.70	16	58.93	58.00	60.2	21,002	0.29%
2023/05/04	43.6	59.41	41.1	59.60	60.10	2.4	20,885	0.01%
2023/05/03	17.2	58.58	57	58.92	58.50	-39.9	20,956	-0.19%
2023/05/02	110	58.46	55	57.84	57.70	55	20,644	0.27%	大買/
2023/04/28	51.1	58.07	50.4	58.29	58.80	0.7	20,417	0.00%
2023/04/27	32	55.65	45	55.86	56.80	-13	19,842	-0.07%
2023/04/26	14.2	53.70	24	53.95	54.50	-9.8	19,490	-0.05%
2023/04/25	59.6	55.04	44	54.99	54.30	15.5	19,361	0.08%
2023/04/24	30	55.44	15	55.61	56.00	15	19,146	0.08%
2023/04/21	13.7	55.25	15.1	55.50	54.30	-1.5	19,157	-0.01%
2023/04/20	34.1	57.80	9	57.83	57.60	25.1	18,682	0.13%
2023/04/19	11	59.71	4.1	59.95	59.60	6.9	18,409	0.04%
2023/04/18	71	60.55	11.4	60.28	60.00	59.7	18,251	0.33%
2023/04/17	41.3	61.81	49	61.33	62.80	-7.7	17,846	-0.04%
2023/04/14	23	58.61	14	58.81	58.80	9	17,383	0.05%
2023/04/13	85	61.24	50	61.54	60.20	35	17,106	0.20%
2023/04/12	58	58.45	70.2	59.21	60.10	-12.2	16,326	-0.07%
2023/04/11	11.5	54.19	12	54.78	55.00	-0.5	15,667	0.00%
2023/04/10	25.1	53.52	41.3	53.56	53.90	-16.3	15,476	-0.11%
2023/04/07	20	51.97	4.1	52.32	52.00	15.9	15,270	0.10%
2023/04/06	2	52.00	9.1	52.49	52.40	-7.1	15,299	-0.05%
2023/03/31	1	51.20	5	51.52	51.40	-4	15,361	-0.03%
2023/03/30	41	51.90	66	51.83	51.90	-25	15,700	-0.16%
2023/03/29	5	51.14	5	51.68	51.80	0	16,086	0.00%
2023/03/28	59.1	51.74	17	51.32	51.50	42.1	16,247	0.26%
2023/03/27	11.2	52.21	49.4	52.18	52.10	-38.2	16,054	-0.24%
2023/03/24	26	50.80	3	51.00	50.60	23	15,998	0.14%
2023/03/23	11	51.68	11	51.86	51.50	0	16,171	0.00%
2023/03/22	40	52.14	17.1	52.05	51.80	23	16,609	0.14%
2023/03/21	40.2	52.52	76	52.73	52.60	-35.8	17,190	-0.21%
2023/03/20	10	49.98	14	50.61	50.00	-4	17,266	-0.02%
2023/03/17	7.1	49.68	54	49.83	50.30	-46.9	17,307	-0.27%
2023/03/16	53	49.57	25	49.13	48.65	28	17,127	0.16%
2023/03/15	20	50.59	39	50.37	50.90	-19	16,866	-0.11%
2023/03/14	12	49.47	10	49.89	49.55	2	16,699	0.01%
2023/03/13	26	49.00	29	49.71	50.00	-3	16,595	-0.02%
2023/03/10	32.1	48.93	33	49.23	50.00	-0.9	16,262	-0.01%
2023/03/09	120.1	49.45	147.1	49.42	49.20	-27	16,160	-0.17%	大買/大賣/
2023/03/08	174	49.26	116.2	49.30	49.00	57.8	15,791	0.37%	大買/大賣/
2023/03/07	38.6	46.67	99	46.68	48.10	-60.4	15,134	-0.40%
2023/03/06	7.5	43.73	8	43.83	43.75	-0.5	14,515	0.00%
2023/03/03	36.1	43.52	18.7	43.58	43.25	17.4	14,651	0.12%
2023/03/02	17	43.51	24.1	43.29	43.70	-7.1	14,911	-0.05%
2023/03/01	55	43.83	37.1	43.66	43.55	17.9	15,377	0.12%
2023/02/24	44	44.60	49.9	44.50	45.05	-5.9	15,369	-0.04%
2023/02/23	30	43.88	34	43.56	44.20	-4	14,942	-0.03%
2023/02/22	30.4	42.30	28	42.52	42.50	2.4	14,839	0.02%
2023/02/21	19	41.72	32	41.52	41.90	-13	15,002	-0.09%
2023/02/20	17.4	41.91	16	41.74	42.00	1.4	15,126	0.01%
2023/02/17	4	41.10	36	40.98	41.25	-32	15,085	-0.21%
2023/02/16	37.1	40.41	30.2	40.52	40.40	6.9	14,928	0.05%
2023/02/15	8	39.71	11	39.57	39.90	-3	15,145	-0.02%
2023/02/14	1	39.60	8	39.19	39.55	-7	15,145	-0.05%
2023/02/13	11.1	39.12	1	38.95	39.00	10.1	15,203	0.07%
2023/02/10	35.2	40.15	26	40.59	39.70	9.2	15,261	0.06%
2023/02/09	4	39.55	4	39.65	39.75	0	15,195	0.00%
2023/02/08	14	39.46	6	39.52	39.40	8	15,238	0.05%
2023/02/07	39.1	39.08	47	39.56	39.80	-8	15,196	-0.05%
2023/02/06	5	38.84	53	38.96	38.95	-48	15,198	-0.32%
2023/02/03	77	39.74	0	0.00	39.45	77	15,146	0.51%
2023/02/02	18	40.18	19	40.23	40.30	-1	14,990	-0.01%
2023/02/01	58	39.96	38	40.43	40.00	20	15,057	0.13%
2023/01/31	4	37.90	25.1	38.04	37.85	-21.1	14,970	-0.14%
2023/01/30	6	37.47	48	37.79	37.65	-42	15,052	-0.28%
2023/01/17	1	36.60	3	36.85	36.65	-2	15,072	-0.01%
2023/01/16	11	36.75	0.1	36.95	36.35	10.9	15,055	0.07%
2023/01/13	1	36.95	7.9	37.01	36.80	-6.9	15,021	-0.05%
2023/01/12	25	36.68	23	36.90	36.70	2	15,112	0.01%
2023/01/11	25	36.31	57.6	36.53	36.85	-32.6	15,160	-0.21%
2023/01/10	14.6	35.32	12	35.45	35.45	2.6	14,994	0.02%
2023/01/09	14	35.12	14	35.24	35.10	0	15,067	0.00%
2023/01/06	17	35.10	52	35.22	35.20	-35	15,182	-0.23%
2023/01/05	24	35.29	5	35.46	35.05	19	15,367	0.12%
2023/01/04	9	36.12	2	36.38	36.40	7	15,563	0.04%
2023/01/03	11	36.36	1	36.20	36.40	10	15,843	0.06%
2022/12/30	95	37.03	60.2	36.98	37.15	34.8	16,066	0.22%
2022/12/29	4	36.03	3.9	36.19	36.25	0.1	16,319	0.00%
2022/12/28	21.9	36.78	12.8	37.21	36.45	9	16,375	0.06%
2022/12/27	16.2	36.92	2	37.00	36.75	14.2	16,472	0.09%
2022/12/26	29.6	37.08	12	37.02	37.00	17.6	16,532	0.11%
2022/12/23	35	37.32	26	37.58	37.50	9	16,641	0.05%
2022/12/22	30.1	37.15	40	37.44	37.75	-9.9	16,716	-0.06%
2022/12/21	41	36.96	96	36.83	37.00	-55	16,567	-0.33%
2022/12/20	14	35.73	28	36.10	34.85	-14	16,376	-0.09%
2022/12/19	19	35.95	10	35.43	35.35	9	16,566	0.05%
2022/12/16	25	35.99	17	36.34	36.40	8	16,796	0.05%
2022/12/15	64	36.81	34	36.91	36.60	30	16,699	0.18%
2022/12/14	80.1	36.45	53	36.90	37.00	27.1	16,358	0.17%
2022/12/13	131	36.10	114.1	36.30	36.75	16.9	15,840	0.11%	大買/大賣/
2022/12/12	27.3	34.42	60.1	34.57	35.05	-32.8	15,076	-0.22%
2022/12/09	10	33.28	48	33.55	33.70	-38	14,541	-0.26%
2022/12/08	13	32.59	18	32.90	33.00	-5	14,449	-0.03%
2022/12/07	7	32.96	89	32.51	32.25	-82	14,417	-0.57%
2022/12/06	9	32.94	0	0.00	32.55	9	14,313	0.06%
2022/12/05	32	33.48	2.1	33.35	33.30	30	14,299	0.21%
2022/12/02	45	33.62	104	33.47	33.40	-59	14,205	-0.42%	大賣/
2022/12/01	28	33.42	115	33.43	33.65	-87	14,143	-0.62%	大賣/
2022/11/30	43	33.02	62	33.01	33.00	-19	13,923	-0.14%
2022/11/29	29	33.45	47	33.74	33.50	-18	13,734	-0.13%
2022/11/28	36	33.04	18	33.13	32.95	18	13,468	0.13%
2022/11/25	25	32.69	52	32.63	32.60	-27	13,400	-0.20%
2022/11/24	199	32.92	138	32.98	32.80	61	13,297	0.46%	大買/大賣/
2022/11/23	37	33.56	29	33.79	33.95	8	12,927	0.06%
2022/11/22	57	32.98	61	32.86	33.20	-4	12,413	-0.03%
2022/11/21	18	31.50	24	32.39	32.30	-6	12,123	-0.05%
2022/11/18	28	31.99	3	31.80	31.65	25	12,001	0.21%
2022/11/17	32	32.32	74.2	32.83	32.40	-42.2	11,939	-0.35%
2022/11/16	11	31.87	87.6	32.06	32.15	-76.6	11,602	-0.66%
2022/11/15	6	31.44	20	31.32	31.45	-14	11,366	-0.12%
2022/11/14	4	30.64	5	30.58	30.70	-1	11,283	-0.01%
2022/11/11	47	30.41	11.5	30.42	30.10	35.5	11,223	0.32%
2022/11/10	0	0.00	1.3	31.11	31.20	-1.3	11,019	-0.01%
2022/11/09	8	30.95	27.3	31.34	30.85	-19.3	11,063	-0.17%
2022/11/08	34	30.39	67	30.97	30.80	-33	10,999	-0.30%
2022/11/07	2	30.59	51.5	30.55	30.25	-49.5	10,930	-0.45%
2022/11/04	12.1	28.84	32.2	29.22	29.40	-20.1	10,871	-0.18%
2022/11/03	15	28.62	4.4	28.69	28.65	10.7	10,994	0.10%
2022/11/02	19	28.81	4	28.79	28.75	15	11,019	0.14%
2022/11/01	12.1	28.48	3	28.50	28.50	9.1	11,004	0.08%
2022/10/31	20	28.31	7	28.44	28.40	13	11,002	0.12%
2022/10/28	67.1	28.76	30.1	28.68	28.25	37	11,002	0.34%
2022/10/27	52.3	28.37	13	28.37	28.50	39.3	10,770	0.37%
2022/10/26	31	29.78	6.5	29.46	29.40	24.5	10,592	0.23%
2022/10/25	15.1	30.94	36	31.01	30.35	-20.9	10,651	-0.20%
2022/10/24	13	30.67	2.1	30.67	30.70	10.9	10,724	0.10%
2022/10/21	10.1	30.20	13.1	30.29	30.10	-2.9	10,796	-0.03%
2022/10/20	29.2	30.03	9	30.30	30.45	20.2	10,897	0.19%
2022/10/19	20	30.67	30.1	31.04	30.55	-10.1	10,811	-0.09%
2022/10/18	1	29.75	3	30.12	30.00	-2	10,940	-0.02%
2022/10/17	18.4	29.86	2	30.10	30.05	16.4	10,946	0.15%
2022/10/14	16	30.87	9.1	30.82	30.65	6.9	11,000	0.06%
2022/10/13	24.3	30.11	1	30.05	29.35	23.3	11,075	0.21%
2022/10/12	60.2	31.02	16	31.08	30.85	44.2	11,317	0.39%
2022/10/11	10	31.15	31	31.58	31.75	-21	11,401	-0.18%
2022/10/07	39.2	31.05	82.5	31.58	31.75	-43.4	11,477	-0.38%
2022/10/06	36	30.46	126	31.02	31.10	-90	11,338	-0.79%	大賣/
2022/10/05	13.2	30.01	16	30.23	29.90	-2.8	11,190	-0.03%
2022/10/04	19	29.77	12.5	29.91	29.85	6.5	11,237	0.06%
2022/10/03	17	28.85	5	29.40	29.20	12	11,103	0.11%
2022/09/30	29	28.46	19	28.88	29.55	10	11,018	0.09%
2022/09/29	34	29.17	55.2	28.93	28.90	-21.2	10,825	-0.20%
2022/09/28	23.1	28.48	6	28.93	27.40	17.1	10,628	0.16%
2022/09/27	24	28.68	9	28.70	29.00	15	10,423	0.14%
2022/09/26	153	29.89	183	30.05	29.25	-30	10,195	-0.29%	大買/大賣/
2022/09/23	16	30.29	35.3	30.12	30.10	-19.3	9,844	-0.20%
2022/09/22	5	28.62	14	28.59	29.00	-9	9,506	-0.09%
2022/09/21	0	0.00	2	28.40	27.95	-2	9,413	-0.02%
2022/09/20	2	27.90	11	28.20	28.30	-9	9,448	-0.10%
2022/09/19	1.1	28.14	1	28.50	27.90	0.1	9,455	0.00%
2022/09/16	1.1	28.35	0	0.00	28.20	1.1	9,460	0.01%
2022/09/15	7	28.81	1	29.20	28.65	6	9,565	0.06%
2022/09/13	7	28.75	0.1	28.90	28.90	6.9	9,675	0.07%
2022/09/12	3.1	28.70	5	28.67	28.70	-1.9	9,858	-0.02%
2022/09/08	2.1	27.80	0	0.00	27.90	2.1	9,920	0.02%
2022/09/07	0	0.00	1	27.60	27.35	-1	10,004	-0.01%
2022/09/06	1	27.40	4	27.30	27.20	-3	10,074	-0.03%
2022/09/05	2	27.60	23	27.43	27.50	-21	10,204	-0.21%
2022/09/02	13.1	27.87	4.1	27.99	27.65	9	10,261	0.09%
2022/09/01	3.1	28.33	10	28.32	28.10	-6.9	10,247	-0.07%
2022/08/31	21.1	28.59	3	28.98	28.45	18.1	10,267	0.18%
2022/08/30	13	29.00	15	29.02	28.80	-2	10,187	-0.02%
2022/08/29	7	28.32	0	0.00	28.40	7	10,214	0.07%
2022/08/26	15	29.10	7	29.16	29.05	8	10,215	0.08%
2022/08/25	3.1	28.96	7	29.20	29.00	-3.9	10,350	-0.04%
2022/08/24	14	29.00	19	29.28	28.90	-5	10,473	-0.05%
2022/08/23	9.1	28.87	3	28.93	28.90	6.1	10,646	0.06%
2022/08/22	24	28.44	19	28.81	28.75	5	10,736	0.05%
2022/08/19	32.2	29.11	5	29.21	29.00	27.2	10,746	0.25%
2022/08/18	10	29.35	2	29.40	29.45	8	10,875	0.07%
2022/08/17	10	29.64	8	29.89	29.25	2	11,148	0.02%
2022/08/16	9.2	29.62	1	29.60	29.50	8.2	11,265	0.07%
2022/08/15	3	30.02	4	30.35	30.30	-1	11,496	-0.01%
2022/08/12	13	30.11	1	30.90	30.00	12	11,879	0.10%
2022/08/11	8	30.56	2	30.48	30.45	6	11,930	0.05%
2022/08/10	71.3	31.29	64	31.43	30.70	7.3	12,004	0.06%
2022/08/09	0	0.00	5.4	30.89	31.20	-5.4	12,123	-0.04%
2022/08/08	167.1	30.56	9	30.66	30.60	158.1	12,304	1.28%	大買/鉅額交易
2022/08/05	7	30.31	2	30.40	30.40	5	12,413	0.04%
2022/08/04	13.1	30.41	131	30.31	30.35	-118	12,725	-0.93%	大賣/鉅額交易
2022/08/03	1.3	30.55	9.2	30.63	30.40	-7.9	13,847	-0.06%
2022/08/02	45.1	30.86	14	30.82	30.90	31.1	14,494	0.21%
2022/08/01	54.1	31.58	25	31.62	31.40	29.1	14,677	0.20%
2022/07/29	50	31.10	33	31.35	31.20	17	14,887	0.11%
2022/07/28	5	30.71	8	30.71	30.75	-3	14,936	-0.02%
2022/07/27	9	29.87	28	30.35	30.45	-19	15,013	-0.13%
2022/07/26	12	30.09	29	30.29	30.45	-17	15,266	-0.11%
2022/07/25	31	30.24	27	30.29	30.35	4	15,401	0.03%
2022/07/22	0	0.00	1	29.50	29.30	-1	15,430	-0.01%
2022/07/21	16	29.00	27	29.05	29.00	-11	16,482	-0.07%
2022/07/20	43	29.42	24.3	29.19	29.05	18.7	18,316	0.10%
2022/07/19	62	29.08	119	29.37	29.70	-57	19,359	-0.29%	大賣/
2022/07/18	37	28.41	26.6	28.76	29.00	10.4	19,944	0.05%
2022/07/15	13	26.52	35	27.23	27.35	-22	19,673	-0.11%
2022/07/14	21.1	23.45	16	24.13	25.10	5.1	19,617	0.03%
2022/07/13	10.1	23.71	9.2	23.71	23.65	0.9	19,695	0.00%
2022/07/12	39.1	24.42	0	0.00	23.65	39.1	19,744	0.20%
2022/07/11	15	25.69	31	26.22	26.25	-16	20,168	-0.08%
2022/07/08	1	25.15	12	25.78	25.70	-11	21,286	-0.05%
2022/07/07	5	24.72	6	25.03	24.90	-1	21,950	0.00%
2022/07/06	14.1	25.07	2	24.33	24.40	12.1	22,120	0.05%
2022/07/05	5	25.00	14	25.30	25.50	-9	22,443	-0.04%
2022/07/04	8.1	24.42	8	24.79	24.40	0.1	22,581	0.00%
2022/07/01	3.1	24.94	13	24.75	24.25	-9.9	22,661	-0.04%
2022/06/30	4	25.19	7	25.44	25.10	-3	22,627	-0.01%
2022/06/29	6	25.58	2	25.55	25.65	4	22,613	0.02%
2022/06/28	9	25.65	2	25.75	25.80	7	22,620	0.03%
2022/06/27	0.1	26.20	6	26.15	26.30	-5.9	22,612	-0.03%
2022/06/24	3	25.75	7	25.54	25.50	-4	22,616	-0.02%
2022/06/23	12	25.67	9	25.32	25.40	3	22,605	0.01%
2022/06/22	17	26.44	4	25.94	25.95	13	22,519	0.06%
2022/06/21	5.1	26.29	10	26.99	27.05	-5	22,495	-0.02%
2022/06/20	16.1	27.05	11	26.90	25.95	5.1	22,427	0.02%
2022/06/17	11.3	27.97	20	27.60	27.90	-8.8	22,282	-0.04%
2022/06/16	1.1	29.04	0	29.30	29.00	1.1	22,194	0.00%
2022/06/15	6	28.98	2.1	29.08	28.65	3.9	22,114	0.02%
2022/06/14	5.5	28.33	2	28.50	28.45	3.5	22,067	0.02%
2022/06/13	12.2	29.39	6	29.55	29.10	6.2	22,170	0.03%
2022/06/10	21	30.25	4	30.11	30.20	17	22,205	0.08%
2022/06/09	8.1	29.98	12	30.09	29.95	-4	22,247	-0.02%
2022/06/08	7.1	29.91	7	29.84	30.05	0	22,261	0.00%
2022/06/07	1.3	29.60	4	29.75	29.80	-2.7	22,362	-0.01%
2022/06/06	1.2	29.17	5	29.35	29.25	-3.9	22,414	-0.02%
2022/06/02	16.5	28.96	4	29.14	28.80	12.5	22,769	0.05%
2022/06/01	22.2	29.17	14	29.54	29.55	8.2	22,924	0.04%
2022/05/31	27.2	29.91	23	29.51	29.40	4.2	22,897	0.02%
2022/05/30	13	30.66	11	30.75	30.70	2	22,869	0.01%
2022/05/27	13	30.92	11	31.14	30.90	2	23,008	0.01%
2022/05/26	30	31.42	18	31.33	31.00	12	23,087	0.05%
2022/05/25	18	31.18	32.2	31.21	31.60	-14.2	22,981	-0.06%
2022/05/24	19.1	30.84	5	31.06	30.70	14.1	22,716	0.06%
2022/05/23	19	31.01	50.2	31.16	30.90	-31.2	22,524	-0.14%
2022/05/20	55.1	30.70	22.7	30.93	30.25	32.4	22,346	0.14%
2022/05/19	20	30.27	24	30.20	30.60	-4	22,169	-0.02%
2022/05/18	9.1	30.16	14	30.08	30.20	-4.9	21,994	-0.02%
2022/05/17	75.1	30.02	49.1	29.78	29.80	26	21,825	0.12%
2022/05/16	15.1	29.62	35.1	29.67	30.05	-20	21,497	-0.09%
2022/05/13	7.3	28.97	30	29.10	29.00	-22.7	21,295	-0.11%
2022/05/12	25.1	29.05	19	28.95	28.55	6.1	21,107	0.03%
2022/05/11	128.2	31.42	66	30.89	30.60	62.2	20,729	0.30%	大買/
2022/05/10	33.1	30.34	43	30.54	31.10	-10	19,544	-0.05%
2022/05/09	101.1	29.99	93	29.41	29.00	8.1	18,800	0.04%	大買/
2022/05/06	24	29.16	38.1	29.40	29.70	-14.1	18,430	-0.08%
2022/05/05	18	29.13	17	29.09	29.00	1	17,966	0.01%
2022/05/04	9	28.27	27	27.91	28.70	-18	17,641	-0.10%
2022/05/03	1.1	27.67	24	27.87	28.00	-22.9	17,390	-0.13%
2022/04/29	15	29.07	18.1	29.21	28.90	-3.1	16,966	-0.02%
2022/04/28	33	29.25	8.2	29.01	28.50	24.9	16,719	0.15%
2022/04/27	122.1	30.18	102	29.61	28.80	20.1	16,354	0.12%	大買/大賣/
2022/04/26	152.1	32.78	124.1	32.26	31.55	28.1	15,213	0.18%	大買/大賣/
2022/04/25	91.1	31.45	83	31.85	33.35	8	13,191	0.06%
2022/04/22	29	31.38	61.6	31.38	32.35	-32.6	11,844	-0.28%
2022/04/21	13	29.37	7	29.61	29.45	6	10,750	0.06%
2022/04/20	27	29.95	35	29.69	29.80	-8	10,526	-0.08%
2022/04/19	23	29.94	32.2	30.04	30.10	-9.2	10,074	-0.09%
2022/04/18	58.1	29.24	61	28.98	29.00	-2.9	9,706	-0.03%
2022/04/15	61	30.21	44	30.04	29.95	17	9,386	0.18%
2022/04/14	80.1	30.01	65.1	30.15	29.85	15	8,735	0.17%
2022/04/13	25	28.85	24	29.24	29.25	1	7,484	0.01%
2022/04/12	2	26.80	27	27.03	27.55	-25	6,739	-0.37%
2022/04/11	6	27.43	12	27.52	27.55	-6	6,542	-0.09%
2022/04/08	7.1	26.69	22	26.68	26.85	-14.9	6,172	-0.24%
2022/04/07	5.3	26.01	6.5	26.31	25.70	-1.2	5,975	-0.02%
2022/04/06	0	0.00	6	26.01	26.15	-6	5,855	-0.10%
2022/04/01	0	25.05	0	25.60	25.85	0	5,801	0.00%
2022/03/31	0	25.10	1	25.00	25.30	-1	5,778	-0.02%
2022/03/30	0	25.40	1	25.55	25.40	-1	5,804	-0.02%
2022/03/29	1	26.00	0	0.00	25.70	1	5,790	0.02%
2022/03/28	4.1	25.10	1	25.10	25.70	3.1	5,788	0.05%
2022/03/25	4.1	25.60	1	26.00	25.75	3.1	5,846	0.05%
2022/03/24	1	26.05	3	25.97	25.90	-2	5,884	-0.03%
2022/03/23	0	0.00	20	25.71	25.65	-20	5,862	-0.34%
2022/03/22	1	25.45	13	25.55	25.50	-12	5,819	-0.21%
2022/03/21	5	25.14	8	25.36	24.90	-3	5,765	-0.05%
2022/03/18	3	24.97	4	25.06	24.60	-1	5,748	-0.02%
2022/03/17	3	24.57	21	24.68	25.00	-18	5,814	-0.31%
2022/03/16	12	24.10	1	24.15	23.90	11	5,747	0.19%
2022/03/15	11.5	25.89	0	0.00	25.85	11.5	5,481	0.21%
2022/03/14	1	26.10	9.5	26.10	26.35	-8.5	5,389	-0.16%
2022/03/11	4	25.70	7	25.66	25.65	-3	5,295	-0.06%
2022/03/10	22	25.14	31	25.44	25.90	-9	5,206	-0.17%
2022/03/09	11	24.65	7.4	24.90	25.20	3.6	5,049	0.07%
2022/03/08	64.5	25.29	51	24.63	24.65	13.5	4,932	0.27%
2022/03/07	20	26.11	28	26.32	26.15	-8	4,513	-0.18%
2022/03/04	8	26.09	26.2	26.29	25.90	-18.2	4,187	-0.43%
2022/03/03	14	26.14	4	26.30	26.25	10	4,069	0.25%
2022/03/02	24	25.49	26.6	25.63	25.80	-2.6	3,846	-0.07%
2022/03/01	1	24.70	6	24.87	24.90	-5	3,707	-0.13%
2022/02/25	31.6	23.84	46	23.88	23.90	-14.4	3,634	-0.40%
2022/02/24	1.2	23.51	39	23.21	22.90	-37.8	3,539	-1.07%
2022/02/23	6.4	23.76	2	23.63	23.50	4.4	3,490	0.12%
2022/02/22	17.4	23.12	1	23.15	23.50	16.4	3,446	0.48%
2022/02/21	135.6	24.02	19	23.86	23.90	116.6	3,271	3.57%	大買/鉅額交易
2022/02/18	2.3	22.92	0.5	22.80	22.85	1.8	3,001	0.06%
2022/02/17	4	22.53	13	22.54	22.55	-9	2,991	-0.30%
2022/02/16	2.2	22.37	6	22.32	22.25	-3.8	2,965	-0.13%
2022/02/15	16.6	22.45	26	22.40	22.45	-9.4	3,039	-0.31%
2022/02/14	4.1	21.94	0	0.00	22.00	4.1	3,116	0.13%
2022/02/11	8	22.10	0	0.00	22.20	8	3,120	0.26%
2022/02/10	10.1	22.20	14	22.23	22.15	-3.9	3,186	-0.12%
2022/02/08	5.3	21.65	0	0.00	21.75	5.3	3,323	0.16%
2022/02/07	1.2	20.87	0	0.00	21.20	1.2	3,329	0.03%
2022/01/26	0.4	20.29	0	0.00	20.20	0.4	3,351	0.01%
2022/01/25	1.5	20.47	0	0.00	20.30	1.5	3,398	0.04%
2022/01/24	2.2	20.55	0	0.00	20.65	2.2	3,440	0.06%
2022/01/21	0.1	21.15	0	0.00	21.00	0.1	3,469	0.00%
2022/01/20	12.2	21.16	9	21.29	21.20	3.2	3,526	0.09%
2022/01/17	0	0.00	1	21.10	21.15	-1	3,671	-0.03%
2022/01/14	10	21.15	0	0.00	21.20	10	3,814	0.26%
2022/01/13	1.2	21.69	0	0.00	21.50	1.2	3,886	0.03%
2022/01/12	2	21.15	1	21.25	21.40	1	3,889	0.03%
2022/01/11	1	21.30	0	0.00	21.35	1	3,872	0.03%
2022/01/10	0	0.00	2	21.40	21.30	-2	3,890	-0.05%
2022/01/05	1	21.70	0	0.00	21.60	1	4,027	0.02%
2022/01/04	2	21.63	0	0.00	21.60	2	4,112	0.05%
2022/01/03	1	21.75	37	21.82	21.80	-36	4,182	-0.86%
2021/12/30	3	22.00	0	0.00	21.95	3	4,229	0.07%
2021/12/29	2	22.10	0	0.00	22.05	2	4,267	0.05%
2021/12/28	3	21.92	0	0.00	21.85	3	4,369	0.07%
2021/12/27	2	22.03	0	0.00	22.00	2	4,474	0.04%
2021/12/24	1	22.50	6	22.60	22.20	-5	4,537	-0.11%
2021/12/21	3	22.58	1	22.55	22.70	2	4,537	0.04%
2021/12/20	12	22.66	20	22.44	22.70	-8	4,481	-0.18%
2021/12/17	1	21.85	2	22.00	21.90	-1	4,445	-0.02%
2021/12/16	5	21.55	4	21.55	21.55	1	4,471	0.02%
2021/12/15	1	21.40	1	21.70	21.75	0	4,533	0.00%
2021/12/14	11	21.72	0	0.00	21.55	11	4,585	0.24%
2021/12/13	1	22.25	5	22.20	22.25	-4	4,612	-0.09%
2021/12/10	0	0.00	4	21.55	21.55	-4	4,606	-0.09%
2021/12/09	3	21.48	0	0.00	21.45	3	4,772	0.06%
2021/12/08	2	21.65	0	0.00	21.65	2	5,027	0.04%
2021/12/07	4	21.80	7	21.71	21.85	-3	5,313	-0.06%
2021/12/06	3	21.35	3	21.50	21.30	0	5,361	0.00%
2021/12/03	3	21.33	0	0.00	21.30	3	5,461	0.05%
2021/12/02	1	21.20	4	21.21	21.20	-3	5,567	-0.05%
2021/12/01	1	21.25	0	0.00	21.25	1	5,774	0.02%
2021/11/30	3	20.93	0	0.00	20.95	3	5,981	0.05%
2021/11/29	5	20.76	1	20.80	20.80	4	6,123	0.07%
2021/11/26	5	21.31	0	0.00	21.25	5	6,557	0.08%
2021/11/25	7	22.04	4	22.20	21.80	3	7,106	0.04%
2021/11/24	4	22.04	11	22.09	22.00	-7	7,076	-0.10%
2021/11/23	2	21.35	3	21.58	21.25	-1	7,061	-0.01%
2021/11/22	2	21.25	0	0.00	21.10	2	7,524	0.03%
2021/11/19	1	21.05	2	21.13	21.05	-1	7,621	-0.01%
2021/11/18	2	21.23	7	21.36	21.25	-5	7,845	-0.06%
2021/11/17	3	21.43	0	0.00	21.35	3	8,259	0.04%
2021/11/16	2	21.60	2	21.50	21.55	0	8,381	0.00%
2021/11/15	6	21.76	4	21.71	21.75	2	8,549	0.02%
2021/11/12	15	22.30	5	22.32	22.15	10	8,930	0.11%
2021/11/11	10	22.35	20.5	21.90	22.25	-10.5	9,405	-0.11%
2021/11/10	2.2	21.68	0	0.00	21.60	2.2	9,815	0.02%
2021/11/09	4	21.81	1	21.85	22.00	3	10,616	0.03%
2021/11/08	25	22.21	6	22.13	22.15	19	11,587	0.16%
2021/11/05	1	21.20	8	21.30	21.20	-7	12,062	-0.06%
2021/11/04	6	21.47	0	0.00	21.20	6	12,380	0.05%
2021/11/03	1	21.50	1	21.80	21.60	0	13,125	0.00%
2021/11/01	3	21.00	3	21.10	21.00	0	13,595	0.00%
2021/10/29	0.1	21.15	5	21.13	21.20	-4.9	14,022	-0.03%
2021/10/28	0.1	21.05	1	21.00	21.50	-0.9	14,531	-0.01%
2021/10/27	14	21.25	0	0.00	21.30	14	15,244	0.09%
2021/10/26	2	21.75	0	0.00	21.75	2	16,418	0.01%
2021/10/25	0	0.00	1	21.90	21.85	-1	17,751	-0.01%
2021/10/22	2.2	21.81	1	21.90	21.90	1.2	18,103	0.01%
2021/10/21	15	23.53	12	23.50	23.45	3	18,215	0.02%
2021/10/20	6	22.96	0	0.00	22.70	6	18,481	0.03%
2021/10/18	1	22.90	4	22.79	22.95	-3	19,119	-0.02%
2021/10/15	1	22.70	5	22.81	22.75	-4	19,965	-0.02%
2021/10/14	2	22.05	0	0.00	22.25	2	20,620	0.01%
2021/10/13	1	22.80	1	23.15	22.10	0	21,328	0.00%
2021/10/12	1	22.80	0	0.00	22.60	1	21,530	0.00%
2021/10/08	3	22.90	4	23.81	22.95	-1	21,625	0.00%
2021/10/07	0	0.00	4	23.70	23.65	-4	21,690	-0.02%
2021/10/06	2	23.35	2	23.40	23.30	0	21,890	0.00%
2021/10/05	5	22.69	11	23.29	23.75	-6	22,108	-0.03%
2021/10/04	5	23.14	2	22.88	22.65	3	22,144	0.01%
2021/10/01	2	24.38	13	24.24	24.05	-11	22,269	-0.05%
2021/09/30	3	24.85	4	24.75	25.05	-1	22,435	0.00%
2021/09/29	1	24.30	10	24.50	24.20	-9	22,590	-0.04%
2021/09/28	2	24.65	3	24.67	24.50	-1	22,980	0.00%
2021/09/27	21	25.05	0	0.00	25.00	21	23,587	0.09%
2021/09/24	5	24.79	0	0.00	24.75	5	25,173	0.02%
2021/09/23	0	0.00	4.2	25.10	24.85	-4.2	27,414	-0.02%
2021/09/22	1.1	24.91	1	25.20	24.95	0.1	28,563	0.00%
2021/09/17	1	25.85	10	26.10	25.50	-9	29,013	-0.03%
2021/09/16	1	26.50	1	26.15	26.00	0	29,021	0.00%
2021/09/15	1	25.80	1	26.40	26.35	0	28,960	0.00%
2021/09/14	3	26.38	0	0.00	26.10	3	28,920	0.01%
2021/09/13	3	26.65	13	26.86	26.95	-10	28,902	-0.03%
2021/09/10	20.1	26.30	5	26.21	26.05	15.1	28,697	0.05%
2021/09/09	1	25.60	2	25.53	25.70	-1	28,390	0.00%
2021/09/08	7	24.97	5	25.35	24.75	2	28,335	0.01%
2021/09/07	2	25.30	15	25.69	25.40	-13	28,251	-0.05%
2021/09/06	20	25.91	33	26.32	25.60	-13	28,141	-0.05%
2021/09/03	18	26.85	31	26.99	26.35	-13	27,935	-0.05%
2021/09/02	7.2	26.61	56	26.60	26.65	-48.9	27,745	-0.18%
2021/09/01	58	27.04	37	27.08	27.00	21	27,620	0.08%
2021/08/31	69.5	26.98	58.2	27.18	27.20	11.3	27,184	0.04%
2021/08/30	5	25.94	13.5	26.14	26.00	-8.5	26,686	-0.03%
2021/08/27	13	25.77	1	26.00	26.00	12	26,770	0.04%
2021/08/26	37	26.50	40.4	26.43	25.60	-3.4	27,415	-0.01%
2021/08/25	4	25.41	10	25.35	25.35	-6	27,090	-0.02%
2021/08/24	28.3	25.46	37.6	25.36	25.65	-9.4	27,011	-0.03%
2021/08/23	45	25.74	17	25.82	25.85	28	26,875	0.10%
2021/08/20	6	24.29	17	24.24	24.60	-11	26,510	-0.04%
2021/08/19	21.3	24.95	9	24.84	24.20	12.3	26,365	0.05%
2021/08/18	28	24.80	15	24.38	25.60	13	26,158	0.05%
2021/08/17	38.4	25.02	25	24.86	23.90	13.4	25,777	0.05%
2021/08/16	23.2	27.39	14.2	27.02	26.40	9	25,231	0.04%
2021/08/13	43	28.55	41	28.60	27.55	2	24,737	0.01%
2021/08/12	53.1	28.71	48	28.86	29.75	5.1	23,927	0.02%
2021/08/11	29.1	27.99	79.4	27.96	27.85	-50.3	22,963	-0.22%
2021/08/10	49.7	28.10	9	27.83	27.30	40.7	22,367	0.18%
2021/08/09	39	28.26	31	28.06	27.95	8	22,110	0.04%
2021/08/06	11	26.95	26	26.98	26.95	-15	21,412	-0.07%
2021/08/05	14	26.60	96	26.97	26.65	-82	21,222	-0.39%
2021/08/04	41	27.89	229.1	27.67	27.40	-188.1	21,141	-0.89%	大賣/鉅額交易
2021/08/03	46	28.64	51	28.58	28.85	-5	21,239	-0.02%
2021/08/02	28	28.71	50.5	28.61	29.30	-22.5	20,948	-0.11%
2021/07/30	147.4	28.45	84	28.03	27.20	63.4	20,265	0.31%	大買/
2021/07/29	95.5	27.53	67.4	27.51	27.95	28.1	19,168	0.15%
2021/07/28	74	26.32	70	25.76	25.75	4	17,963	0.02%
2021/07/27	6	26.10	22	26.07	25.60	-16	17,718	-0.09%
2021/07/26	20	26.28	20	26.50	26.90	0	17,744	0.00%
2021/07/23	15.6	26.35	21	26.10	26.70	-5.5	17,549	-0.03%
2021/07/22	22	25.76	9	25.78	25.00	13	17,272	0.08%
2021/07/21	143	27.32	30	27.10	26.50	113	17,026	0.66%	大買/鉅額交易
2021/07/20	52.4	26.50	43.1	26.64	26.75	9.3	16,240	0.06%
2021/07/19	38.1	26.56	45.1	26.58	27.10	-7	15,653	-0.04%
2021/07/16	14	25.15	7.1	24.97	25.10	6.9	15,298	0.04%
2021/07/15	2	24.60	2	24.40	24.85	0	15,227	0.00%
2021/07/14	9.3	23.41	22	23.34	23.90	-12.8	15,419	-0.08%
2021/07/13	19.5	24.08	74	24.14	23.50	-54.5	16,149	-0.34%
2021/07/12	34	25.77	10	25.19	25.05	24	16,669	0.14%
2021/07/09	15	25.20	2	25.50	24.65	13	17,158	0.08%
2021/07/08	6.3	24.92	23	24.87	24.95	-16.8	17,332	-0.10%
2021/07/07	12.2	24.56	34	24.74	24.30	-21.8	17,117	-0.13%
2021/07/06	7.3	25.67	9	25.62	25.60	-1.8	16,927	-0.01%
2021/07/05	50.1	26.80	34	26.67	26.35	16.1	16,765	0.10%
2021/07/02	38.2	26.08	30	26.07	25.65	8.2	16,464	0.05%
2021/07/01	278.8	28.25	141	27.64	26.80	137.8	15,961	0.86%	大買/大賣/鉅額交易
2021/06/30	119.2	26.89	79.4	27.13	27.50	39.9	14,329	0.28%	大買/
2021/06/29	140	24.09	184.4	23.67	25.15	-44.4	12,019	-0.37%	大買/大賣/
2021/06/28	102	22.16	35.2	22.31	22.90	66.8	10,786	0.62%	大買/
2021/06/25	16	21.06	2	21.08	20.85	14	10,250	0.14%
2021/06/24	0	0.00	2	21.03	20.65	-2	10,167	-0.02%
2021/06/23	6	20.69	2	20.45	20.45	4	10,125	0.04%
2021/06/22	1	20.50	3	21.12	20.80	-2	10,050	-0.02%
2021/06/21	10	20.00	40	20.08	20.10	-30	9,892	-0.30%
2021/06/18	3	20.30	3	20.50	20.25	0	9,820	0.00%
2021/06/16	0	0.00	45	20.60	20.30	-45	9,748	-0.46%
2021/06/15	5	20.92	5	20.85	20.85	0	9,714	0.00%
2021/06/11	2	20.48	2	20.60	20.40	0	9,696	0.00%
2021/06/10	0.1	19.80	0.2	19.94	20.40	-0.1	9,670	0.00%
2021/06/09	1.1	20.68	4	20.59	20.35	-2.9	9,630	-0.03%
2021/06/08	5	20.76	4	21.19	21.00	1	9,596	0.01%
2021/06/07	5	20.86	16	21.38	20.80	-11	9,580	-0.11%
2021/06/04	31	21.80	45	22.00	21.70	-14	9,486	-0.15%
2021/06/03	73	22.76	30	22.53	22.45	43	9,303	0.46%
2021/06/02	8	20.98	18	20.95	21.70	-10	8,530	-0.12%
2021/06/01	8	20.11	57	20.11	20.10	-49	8,419	-0.58%
2021/05/31	10	20.25	8	20.16	20.00	2	8,437	0.02%
2021/05/28	1	19.80	2.1	19.29	19.40	-1.1	8,325	-0.01%
2021/05/26	1	18.50	0	0.00	18.65	1	8,291	0.01%
2021/05/25	2	18.68	4	19.25	18.40	-2	8,292	-0.02%
2021/05/24	6	18.93	0	0.00	18.95	6	8,373	0.07%
2021/05/21	0	0.00	6	18.95	19.15	-6	8,372	-0.07%
2021/05/19	5	18.67	1	19.15	18.65	4	8,274	0.05%
2021/05/18	61	18.17	0	0.00	18.25	61	8,174	0.75%
2021/05/17	0	0.00	0.1	16.60	16.60	-0.1	8,117	0.00%
2021/05/14	5	18.55	5	18.70	17.55	0	8,010	0.00%
2021/05/13	1	18.90	3	19.03	18.55	-2	7,916	-0.03%
2021/05/12	11.1	20.28	5	21.16	19.60	6.1	7,828	0.08%
2021/05/11	45	22.39	52	22.55	21.70	-7	7,594	-0.09%
2021/05/10	18	22.13	12	22.14	22.15	6	7,003	0.09%
2021/05/07	3	21.03	5	20.83	21.20	-2	6,735	-0.03%
2021/05/06	7	20.48	6	21.26	20.35	1	6,625	0.02%
2021/05/05	5.1	20.27	21	20.51	20.40	-16	6,476	-0.25%
2021/05/04	29	19.73	52	21.05	19.55	-23	6,276	-0.37%
2021/05/03	12	21.94	20	21.95	21.65	-8	6,096	-0.13%
2021/04/29	33	21.15	11	21.30	21.20	22	5,810	0.38%
2021/04/28	2	20.53	7	20.86	20.60	-5	5,639	-0.09%
2021/04/27	12	20.87	0.2	20.89	21.00	11.8	5,570	0.21%
2021/04/26	9	21.08	3	21.25	21.20	6	5,472	0.11%
2021/04/23	58	20.88	7	20.74	20.80	51	5,375	0.95%
2021/04/22	25	22.09	63	22.51	20.55	-38	5,281	-0.72%
2021/04/21	4	21.69	2	21.20	21.70	2	4,844	0.04%
2021/04/20	84.1	22.32	44	22.06	22.10	40.1	4,649	0.86%
2021/04/19	53	22.62	33	22.38	23.65	20	4,266	0.47%
2021/04/16	54.1	22.12	43.7	21.64	21.50	10.4	3,385	0.31%
2021/04/15	59	20.58	155.4	20.52	20.95	-96.4	2,604	-3.70%	大賣/
2021/04/14	76	18.76	136	19.10	19.75	-60	1,850	-3.24%	大賣/
2021/04/13	0	0.00	2	18.35	18.20	-2	1,537	-0.13%
2021/04/12	5	18.22	4	18.18	18.25	1	1,510	0.07%
2021/04/09	1	18.20	4	18.19	18.05	-3	1,450	-0.21%
2021/04/08	37	18.50	31	18.23	18.35	6	1,395	0.43%
2021/04/07	4	17.83	53	17.84	17.80	-49	1,262	-3.88%
2021/04/06	17	17.25	10	17.30	17.30	7	1,130	0.62%
2021/03/31	0	0.00	10	17.10	17.05	-10	1,127	-0.89%
2021/03/30	8	16.96	1	17.00	17.00	7	1,141	0.61%
2021/03/29	5	17.00	25	16.95	17.00	-20	1,150	-1.74%
2021/03/23	0	0.00	1	16.90	16.95	-1	1,338	-0.07%
2021/03/22	1	16.90	5	16.83	16.95	-4	1,347	-0.30%
2021/03/19	20	16.75	0	0.00	16.80	20	1,391	1.44%
2021/03/18	0	0.00	1	16.90	16.90	-1	1,456	-0.07%
2021/03/17	6	16.95	0	0.00	16.90	6	1,483	0.40%
2021/03/12	0	0.00	50	17.10	17.10	-50	1,609	-3.11%
2021/03/11	0	0.00	1	17.30	17.30	-1	1,609	-0.06%
2021/03/09	65	17.39	0	0.00	17.25	65	1,582	4.11%
2021/03/08	9	17.05	0	0.00	17.15	9	1,561	0.58%
2021/03/05	4	17.60	1	17.60	17.20	3	1,552	0.19%
2021/03/04	4	17.64	12	17.80	17.80	-8	1,468	-0.54%
2021/03/03	0	0.00	3	17.10	17.20	-3	1,403	-0.21%
2021/03/02	3	17.05	0	0.00	16.90	3	1,393	0.22%
2021/02/26	5	17.36	5	17.25	17.15	0	1,385	0.00%
2021/02/25	23	17.01	1	16.95	16.90	22	1,324	1.66%
2021/02/24	23	17.30	20	17.55	17.25	3	1,305	0.23%
2021/02/23	1	16.60	31	16.61	16.95	-30	1,172	-2.56%
2021/02/22	23	16.23	0	0.00	16.20	23	1,135	2.02%
2021/02/19	3	16.15	0	0.00	16.20	3	1,151	0.26%
2021/02/04	0	0.00	0.1	15.50	15.45	-0.1	1,144	0.00%
2021/01/21	1	15.35	0	0.00	15.25	1	1,137	0.09%
2021/01/13	3	16.08	0	0.00	16.20	3	1,087	0.28%
2021/01/11	1	16.50	0	0.00	16.45	1	1,062	0.09%
2021/01/08	2	16.80	0	0.00	16.85	2	1,044	0.19%
2021/01/07	0	0.00	1	17.05	17.00	-1	1,031	-0.10%
2021/01/06	6	17.16	0	0.00	17.00	6	1,025	0.59%
2021/01/05	7	17.36	2	17.40	17.35	5	1,007	0.50%
2020/12/31	1	17.30	0	0.00	17.20	1	981	0.10%
2020/12/30	2	17.58	0	0.00	17.50	2	966	0.21%
2020/12/28	1	17.01	4	17.25	17.05	-3	917	-0.32%
2020/12/22	0	0.00	289	17.70	17.00	-289	856	-33.74%	大賣/鉅額交易
2020/12/21	0	0.00	9	18.00	18.25	-9	784	-1.15%
2020/12/17	53	17.05	0	0.00	17.00	53	663	7.98%
2020/12/16	1	17.20	5	17.36	17.50	-4	652	-0.61%
2020/12/15	25	18.09	21	17.56	17.45	4	637	0.63%
2020/12/14	43	17.17	2	17.43	17.50	41	590	6.95%
2020/12/11	40	16.85	0	0.00	16.75	40	519	7.69%
2020/12/10	166	17.18	5	17.30	17.20	161	489	32.87%	大買/鉅額交易
2020/12/08	1	16.35	0	0.00	16.15	1	355	0.28%
2020/12/02	0	0.00	10	16.30	16.30	-10	383	-2.61%
2020/12/01	0	0.00	10	16.45	16.45	-10	382	-2.62%
2020/11/30	0	0.00	5	16.30	16.35	-5	375	-1.33%
2020/11/18	0	0.00	50	16.09	16.05	-50	363	-13.76%
2020/11/17	0.7	15.55	135.3	15.53	15.65	-134.6	343	-39.18%	大賣/鉅額交易
2020/11/16	0	0.00	10	15.63	15.50	-10	343	-2.91%
2020/11/10	0	0.00	15	15.45	15.50	-15	348	-4.31%
2020/11/09	0	0.00	22	15.41	15.45	-22	344	-6.38%
2020/11/06	10	15.40	20	15.36	15.40	-10	342	-2.92%
2020/11/04	0.1	15.55	0	0.00	15.40	0.1	349	0.01%
2020/11/03	0	0.00	10.3	15.50	15.45	-10.3	348	-2.95%
2020/10/30	0	0.00	3	15.50	15.40	-3	350	-0.86%
2020/10/28	0	0.00	5	15.50	15.40	-5	347	-1.44%
2020/10/27	15	15.45	3	15.50	15.40	12	347	3.45%
2020/10/26	0	0.00	28	15.43	15.50	-28	348	-8.03%
2020/10/23	0	0.00	15	15.40	15.40	-15	350	-4.27%
2020/10/22	0	0.00	7	15.40	15.40	-7	351	-1.99%
2020/10/20	25	15.47	11	15.35	15.40	14	353	3.97%
2020/10/19	0	0.00	8	15.60	15.55	-8	345	-2.31%
2020/10/15	14	15.60	6	15.60	15.60	8	345	2.32%
2020/10/08	13	15.65	0	0.00	15.65	13	348	3.73%
2020/10/07	0	0.00	9	15.82	15.80	-9	346	-2.60%
2020/10/05	0	0.00	6	15.65	15.70	-6	349	-1.72%
2020/09/30	1	15.65	0	0.00	15.60	1	351	0.28%
2020/09/29	0.2	15.60	10	15.50	15.60	-9.8	353	-2.78%
2020/09/25	5	15.35	2	15.35	15.40	3	363	0.82%
2020/09/24	1	15.50	0	0.00	15.60	1	361	0.28%
2020/09/23	7	15.86	0	0.00	15.90	7	357	1.96%
2020/09/22	4	15.85	44	15.96	15.90	-40	374	-10.69%
2020/09/21	42	16.02	37	16.00	16.00	5	377	1.32%
2020/09/18	4	16.05	8	16.15	16.15	-4	377	-1.06%
2020/09/16	41	16.18	17	16.10	16.10	24	380	6.30%
2020/09/15	12	16.25	7	16.26	16.30	5	394	1.27%
2020/09/11	41	16.30	0	0.00	16.30	41	425	9.64%
2020/09/10	1	16.75	0	0.00	16.55	1	426	0.23%
2020/09/09	2	16.55	0.1	16.80	16.75	1.9	423	0.45%
2020/09/07	60	17.10	49	16.45	16.90	11	407	2.70%
2020/09/04	2	15.95	0	0.00	16.10	2	374	0.53%
2020/09/03	0	16.10	0	0.00	16.10	0	371	0.00%
2020/09/01	2	15.95	0	0.00	16.00	2	374	0.53%
2020/08/31	0	0.00	27	16.03	16.05	-27	380	-7.09%
2020/08/28	0	0.00	0.4	15.80	15.80	-0.4	373	-0.11%
2020/08/25	2	15.75	2	15.80	15.85	0	368	0.00%
2020/08/24	2	15.65	30	15.55	15.65	-28	363	-7.70%
2020/08/21	2	15.45	0	0.00	15.40	2	363	0.55%
2020/08/20	0	0.00	1	15.40	15.45	-1	369	-0.27%
2020/08/11	0	0.00	0.2	15.40	15.40	-0.2	385	-0.05%
2020/08/07	1	15.35	0	0.00	15.35	1	394	0.25%
2020/07/28	0	0.00	19	15.42	15.40	-19	422	-4.50%
2020/07/09	0	0.00	3	15.95	15.90	-3	467	-0.64%
2020/07/01	2	15.85	25	15.80	15.70	-23	479	-4.80%
2020/06/30	3	15.75	0	0.00	15.80	3	465	0.64%
2020/06/29	1	15.80	0	0.00	15.80	1	463	0.22%
2020/06/24	0	0.00	1	16.00	15.90	-1	470	-0.21%
2020/06/22	15	15.97	0	0.00	16.05	15	475	3.16%
2020/06/19	2	16.50	0	0.00	16.20	2	468	0.43%
2020/06/04	1	16.55	0	0.00	16.50	1	622	0.16%
2020/06/03	0	0.00	3	16.45	16.45	-3	637	-0.47%
2020/05/28	2	16.15	0	0.00	16.15	2	641	0.31%
2020/05/19	0	0.00	3	16.80	16.60	-3	625	-0.48%
2020/05/14	0	0.00	1	16.50	16.70	-1	617	-0.16%
2020/05/13	3	16.45	5	16.42	16.70	-2	613	-0.33%
2020/05/12	1	16.70	0	0.00	16.65	1	612	0.16%
2020/04/28	4	15.50	0	0.00	15.50	4	634	0.63%
2020/03/26	2	14.35	0	0.00	14.40	2	623	0.32%
2020/03/16	30	14.33	9	14.25	14.25	21	541	3.88%
2020/03/13	33	14.47	484	14.45	14.95	-451	518	-86.96%	大賣/鉅額交易
2020/03/12	46	16.04	15	15.95	15.95	31	477	6.50%
2020/03/11	2	16.50	15	16.58	16.50	-13	459	-2.83%
2020/03/10	23	16.19	0	0.00	16.50	23	459	5.01%
2020/03/09	0	0.00	48	16.48	16.55	-48	453	-10.59%
2020/03/05	8	16.85	0	0.00	16.90	8	440	1.82%
2020/03/04	40	16.75	44	16.70	16.75	-4	440	-0.91%
2020/03/02	0	0.00	110	16.70	16.65	-110	439	-25.05%	大賣/鉅額交易
2020/02/27	6	16.80	31	16.85	16.85	-25	438	-5.70%
2020/02/21	1	17.15	0	0.00	17.15	1	474	0.21%
2020/02/19	0	0.00	6	17.25	17.20	-6	480	-1.25%
2020/02/17	1	17.05	0	0.00	17.10	1	497	0.20%
2020/02/12	2.5	17.09	0	0.00	17.10	2.5	519	0.48%
2020/02/10	14	16.78	12	16.80	16.90	2	534	0.37%
2020/02/07	6	17.20	0	0.00	17.10	6	543	1.10%
2020/02/06	10	17.15	0	0.00	17.20	10	550	1.82%
2020/02/05	21	17.01	0	0.00	17.00	21	550	3.82%
2020/02/04	0	0.00	5.5	17.21	17.25	-5.5	542	-1.02%
2020/02/03	27	17.04	0	0.00	17.15	27	545	4.95%
2020/01/30	0	0.00	15	17.76	17.50	-15	524	-2.86%
2020/01/17	10	18.54	0	0.00	18.45	10	504	1.98%
2020/01/15	4	18.43	1	18.45	18.50	3	510	0.59%
2020/01/14	20	18.54	0	0.00	18.50	20	518	3.86%
2020/01/10	10	18.45	0	0.00	18.40	10	528	1.89%
2020/01/09	16	18.35	0	0.00	18.35	16	565	2.83%
2020/01/08	0	0.00	61	18.35	18.30	-61	582	-10.48%
2020/01/06	0	0.00	4	18.60	18.55	-4	625	-0.64%
2020/01/03	5	18.65	15	18.70	18.65	-10	627	-1.59%
2020/01/02	0	0.00	11	18.73	18.75	-11	627	-1.75%
2019/12/31	3	18.65	0	0.00	18.65	3	637	0.47%
2019/12/30	0	0.00	7	18.60	18.65	-7	638	-1.10%
2019/12/27	0	0.00	23	18.65	18.65	-23	642	-3.58%
2019/12/25	0	0.00	2	18.70	18.70	-2	653	-0.31%
2019/12/24	18	18.69	0	0.00	18.70	18	663	2.71%
2019/12/23	32	18.65	0	0.00	18.60	32	674	4.75%
2019/12/19	75	18.61	0	0.00	18.65	75	689	10.88%
2019/12/18	20	18.52	0	0.00	18.40	20	693	2.88%
2019/12/17	0	0.00	2	18.45	18.45	-2	703	-0.28%
2019/12/12	0	0.00	1	18.15	18.20	-1	706	-0.14%
2019/12/11	5	18.15	0	0.00	18.20	5	724	0.69%
2019/12/06	0	0.00	0.4	18.15	18.30	-0.4	762	-0.06%
2019/12/04	1	18.40	0	0.00	18.30	1	799	0.13%
2019/11/29	2	18.25	0	0.00	18.25	2	916	0.22%
2019/11/22	2	18.05	0	0.00	18.10	2	1,121	0.18%
2019/11/14	1	18.45	0	0.00	18.45	1	1,381	0.07%
2019/11/13	2	18.70	0	0.00	18.55	2	1,529	0.13%
2019/11/11	0	0.00	3	18.80	18.75	-3	1,540	-0.19%
2019/11/07	0.7	19.00	2	19.00	19.00	-1.3	1,530	-0.08%
2019/11/05	0	0.00	1	19.30	19.40	-1	1,521	-0.07%
2019/11/04	0	0.00	2	19.25	19.30	-2	1,530	-0.13%
2019/11/01	3	19.20	0	0.00	19.15	3	1,549	0.19%
2019/10/30	1	19.10	0	0.00	19.10	1	1,564	0.06%
2019/10/28	2	19.05	0	0.00	19.10	2	1,572	0.13%
2019/10/25	4	19.15	0	0.00	19.15	4	1,572	0.25%
2019/10/21	0	0.00	7	19.20	19.20	-7	1,602	-0.44%
2019/10/18	2.3	19.27	0	0.00	19.40	2.3	1,598	0.14%
2019/10/17	23	19.07	39	19.06	19.10	-16	1,599	-1.00%
2019/10/16	7	19.30	7	19.20	19.20	0	1,567	0.00%
2019/10/15	28	19.44	26	19.41	19.40	2	1,558	0.13%
2019/10/09	0	0.00	7	19.95	19.95	-7	1,511	-0.46%
2019/10/08	0	0.00	8	20.00	19.95	-8	1,514	-0.53%
2019/10/07	42	20.04	40	20.00	19.95	2	1,515	0.13%
2019/10/04	3	20.15	0	0.00	20.15	3	1,502	0.20%
2019/10/03	1	20.15	3	20.20	20.20	-2	1,505	-0.13%
2019/10/02	0	0.00	1	20.30	20.35	-1	1,510	-0.07%
2019/09/27	2	20.15	0	0.00	20.15	2	1,518	0.13%
2019/09/26	8.9	20.08	0	0.00	20.00	8.9	1,528	0.58%
2019/09/25	39	20.15	30	20.15	20.15	9	1,535	0.59%
2019/09/24	5	20.25	0	0.00	20.25	5	1,532	0.33%
2019/09/20	2	20.25	0	0.00	20.20	2	1,525	0.13%
2019/09/18	11	20.45	0	0.00	20.30	11	1,534	0.72%
2019/09/17	9	20.55	0	0.00	20.55	9	1,545	0.58%
2019/09/16	45	20.33	63	20.34	20.35	-18	1,548	-1.16%
2019/09/12	48	20.62	12	20.65	20.60	36	1,531	2.35%
2019/09/11	9	20.75	0	0.00	20.75	9	1,527	0.59%
2019/09/10	47	20.74	0	0.00	20.85	47	1,530	3.07%
2019/09/09	16	20.76	0	0.00	20.80	16	1,520	1.05%
2019/09/05	78	20.71	1	20.75	20.70	77	1,492	5.16%
2019/09/04	42	20.81	3	21.02	20.90	39	1,464	2.66%
2019/09/02	22	20.76	1	21.00	21.15	21	1,435	1.46%
2019/08/29	0	0.00	3	20.50	20.55	-3	1,316	-0.23%
2019/08/28	7	20.25	13	20.28	20.35	-6	1,307	-0.46%
2019/08/27	0	0.00	12	20.44	20.35	-12	1,294	-0.93%
2019/08/26	8	20.58	7	20.45	20.50	1	1,274	0.08%
2019/08/21	3	20.55	4	20.50	20.55	-1	1,214	-0.08%
2019/08/20	3	20.13	0	0.00	20.15	3	1,160	0.26%
2019/08/19	13	21.09	1	20.65	20.60	12	1,109	1.08%
2019/08/16	5	20.30	5	20.50	20.50	0	981	0.00%
2019/08/14	0	0.00	15	19.40	19.35	-15	828	-1.81%
2019/08/08	24	19.10	0	0.00	19.15	24	848	2.83%
2019/08/06	2	19.25	0	0.00	19.30	2	841	0.24%
2019/08/02	5	19.18	0	0.00	19.25	5	828	0.60%
2019/08/01	16	19.12	0	0.00	19.25	16	830	1.93%
2019/07/30	64	19.25	0	0.00	19.25	64	832	7.69%
2019/07/29	26	19.37	1	19.65	19.40	25	831	3.01%
2019/07/24	1	19.60	0	0.00	19.70	1	816	0.12%
2019/07/19	26	19.20	0	0.00	19.20	26	875	2.97%
2019/07/18	16	19.18	0	0.00	19.25	16	887	1.80%
2019/07/17	4	19.20	0	0.00	19.25	4	886	0.45%
2019/07/12	25	19.20	0	0.00	19.15	25	928	2.69%
2019/07/05	5	19.00	0	0.00	19.10	5	1,024	0.49%
2019/07/04	10	19.00	0	0.00	19.05	10	1,051	0.95%
2019/07/03	0.3	18.90	0	0.00	19.05	0.3	1,075	0.02%
2019/07/02	25	19.20	0	0.00	19.20	25	1,079	2.32%
2019/06/25	28	19.18	0	0.00	19.10	28	1,378	2.03%
2019/06/14	3	19.45	0	0.00	19.40	3	1,941	0.15%
2019/05/28	0	0.00	2	19.25	19.40	-2	2,938	-0.07%
2019/05/21	2	19.20	0	0.00	19.40	2	2,972	0.07%
2019/05/16	0	0.00	5	19.90	19.90	-5	2,948	-0.17%
2019/05/15	0	0.00	6	19.45	19.40	-6	2,929	-0.20%
2019/05/13	0	0.00	25	18.96	18.90	-25	2,919	-0.86%
2019/05/09	12	19.03	17	19.16	19.15	-5	2,908	-0.17%
2019/05/08	46	19.36	0	0.00	19.35	46	2,908	1.58%
2019/05/06	3	19.45	15	19.45	19.55	-12	2,896	-0.41%
2019/05/02	10	19.75	0	0.00	19.80	10	2,898	0.34%
2019/04/29	22	19.60	7	19.50	19.50	15	2,904	0.52%
2019/04/26	23	19.85	22.2	19.80	19.80	0.8	2,874	0.03%
2019/04/24	12	20.29	7	20.35	20.40	5	2,830	0.18%
2019/04/23	10	20.50	0	0.00	20.50	10	2,818	0.35%
2019/04/22	0	0.00	8	20.59	20.75	-8	2,818	-0.28%
2019/04/19	0	0.00	4	20.45	20.40	-4	2,819	-0.14%
2019/04/18	14	20.49	21	20.69	20.35	-7	2,817	-0.25%
2019/04/16	12	20.95	12	20.90	20.75	0	2,825	0.00%
2019/04/15	10	20.85	21	21.03	21.25	-11	2,862	-0.38%
2019/04/12	27.6	20.61	20	20.74	20.75	7.6	2,872	0.26%
2019/04/11	1	20.70	34	20.75	20.75	-33	2,887	-1.14%
2019/04/10	17	20.90	2	21.00	20.70	15	2,880	0.52%
2019/04/09	5	20.60	10	20.80	20.85	-5	2,846	-0.18%
2019/04/08	16	20.43	0	0.00	20.45	16	2,812	0.57%
2019/04/03	1	20.85	0	0.00	20.60	1	2,791	0.04%
2019/04/02	15	20.43	0	0.00	20.50	15	2,759	0.54%
2019/04/01	12	20.83	0	0.00	20.75	12	2,712	0.44%
2019/03/29	1	20.40	6	21.08	21.20	-5	2,659	-0.19%
2019/03/28	22	20.04	0	0.00	20.10	22	2,573	0.86%
2019/03/27	71	21.84	33	21.12	21.15	38	2,446	1.55%
2019/03/26	0	0.00	1	22.65	22.50	-1	2,317	-0.04%
2019/03/22	26	23.04	22	22.77	22.80	4	2,255	0.18%
2019/03/21	0	0.00	17	23.51	23.40	-17	2,207	-0.77%
2019/03/20	20	23.53	16	23.35	23.45	4	2,170	0.18%
2019/03/19	23	23.61	43	23.72	23.45	-20	2,111	-0.95%
2019/03/18	10	22.70	18	22.72	22.70	-8	1,795	-0.45%
2019/03/15	0	0.00	1	22.25	22.15	-1	1,686	-0.06%
2019/03/14	15	21.88	0	0.00	21.95	15	1,625	0.92%
2019/03/13	1	21.90	5	22.20	21.95	-4	1,587	-0.25%
2019/03/12	27	22.17	23	22.11	21.90	4	1,521	0.26%
2019/03/11	4	21.16	3	21.00	21.30	1	1,334	0.07%
2019/03/08	21	20.53	30	20.65	21.15	-9	1,284	-0.70%
2019/03/07	58	21.21	3	21.30	20.80	55	1,461	3.76%
2019/03/06	73	20.75	60	21.21	21.20	13	1,310	0.99%
2019/03/05	10	19.80	10	19.71	19.90	0	1,025	0.00%
2019/03/04	14	18.94	0	0.00	19.00	14	957	1.46%
2019/02/27	9	18.90	0	0.00	18.85	9	963	0.93%
2019/02/26	26	19.07	0.1	19.05	19.05	25.9	966	2.68%
2019/02/25	10	19.10	1	19.30	19.30	9	959	0.94%
2019/02/22	42	18.82	0	0.00	18.95	42	948	4.43%
2019/02/20	6	18.90	0	0.00	18.95	6	934	0.64%
2019/02/19	1	19.00	1	18.90	19.00	0	933	0.00%
2019/02/18	15	18.76	0	0.00	18.75	15	925	1.62%
2019/02/15	12	18.75	0	0.00	18.65	12	928	1.29%
2019/02/14	5	18.95	0	0.00	18.85	5	922	0.54%
2019/02/13	5	18.75	0	0.00	18.90	5	915	0.55%
2019/02/11	0	0.00	4	18.91	18.90	-4	901	-0.44%
2019/01/30	2	18.78	0	0.00	18.60	2	888	0.23%
2019/01/25	3	18.20	0	0.00	18.10	3	859	0.35%
2019/01/23	5	18.00	5.7	17.86	17.90	-0.7	854	-0.08%
2019/01/22	7	18.10	1	18.20	18.25	6	841	0.71%
2019/01/21	20	18.50	0	0.00	18.40	20	837	2.39%
2019/01/15	5	18.70	3	18.70	18.65	2	812	0.25%
2019/01/14	13	19.00	0	0.00	18.95	13	802	1.62%
2019/01/11	2	19.20	0	0.00	19.20	2	796	0.25%
2019/01/10	0	0.00	2	19.35	19.20	-2	785	-0.25%
2019/01/08	2	19.10	21	19.11	19.20	-19	753	-2.52%
2019/01/07	23	19.24	17	18.93	19.00	6	720	0.83%
2019/01/04	26	17.92	6	18.03	17.75	20	663	3.02%
2019/01/03	4	17.59	5	17.75	17.75	-1	628	-0.16%
2019/01/02	1.4	16.84	1	16.75	16.95	0.4	640	0.07%
2018/12/21	0	0.00	5	16.45	16.45	-5	635	-0.79%
2018/12/20	1	16.35	5	16.40	16.40	-4	627	-0.64%
2018/12/18	0	0.00	15	16.46	16.45	-15	623	-2.41%
2018/12/17	0	0.00	10	16.74	16.55	-10	626	-1.60%
2018/12/14	10	16.50	4	16.65	16.55	6	629	0.95%
2018/12/13	0	0.00	2	16.75	16.75	-2	626	-0.32%
2018/12/12	0	0.00	7	16.70	16.70	-7	623	-1.12%
2018/12/11	0	0.00	6	16.72	16.70	-6	619	-0.97%
2018/12/04	2	16.48	0	0.00	16.80	2	606	0.33%
2018/12/03	1	16.25	0	0.00	16.40	1	598	0.17%
2018/11/30	33	16.09	2	16.30	16.00	31	589	5.26%
2018/11/27	1	16.15	0	0.00	16.35	1	343	0.29%
2018/11/26	4	16.16	0	0.00	16.40	4	331	1.21%
2018/11/23	8	16.19	0	0.00	16.40	8	323	2.47%
2018/11/22	1	16.25	0	0.00	16.45	1	317	0.32%
2018/11/21	14	16.29	8	16.38	16.45	6	310	1.93%
2018/11/16	5	16.70	0	0.00	16.75	5	306	1.63%
2018/11/14	0	0.00	6	16.70	16.80	-6	325	-1.84%
2018/10/29	5	16.25	4	16.30	16.50	1	359	0.28%
2018/10/26	1	16.50	0	0.00	16.65	1	359	0.28%
2018/10/25	11	16.34	0	0.00	16.75	11	363	3.03%
2018/10/24	3	16.67	0	0.00	16.85	3	365	0.82%
2018/10/23	2	16.75	0	0.00	16.95	2	369	0.54%
2018/10/19	0	0.00	1	16.80	16.95	-1	388	-0.26%
2018/10/17	4	16.93	0	0.00	16.95	4	399	1.00%
2018/10/16	5	17.00	0	0.00	17.15	5	409	1.22%
2018/10/12	5	16.55	0	0.00	17.20	5	417	1.20%
2018/10/11	20	16.83	0	0.00	17.00	20	417	4.79%
2018/10/05	0	0.00	4	17.39	17.50	-4	379	-1.05%
2018/10/02	0	0.00	6	17.50	17.60	-6	375	-1.60%
2018/10/01	6	17.73	0	0.00	17.70	6	385	1.56%
2018/09/21	3	17.20	0	0.00	17.20	3	436	0.69%
2018/09/20	2	17.30	0	0.00	17.35	2	448	0.45%
2018/09/18	1	17.55	0	0.00	17.55	1	461	0.22%
2018/09/05	0	0.00	2	18.20	18.20	-2	560	-0.36%
2018/08/30	0	0.00	21	17.85	18.00	-21	620	-3.38%
2018/08/24	0	0.00	2	18.15	18.10	-2	678	-0.29%
2018/08/23	6	18.23	5	18.10	18.20	1	713	0.14%
2018/08/22	22	18.08	0	0.00	18.15	22	716	3.07%
2018/08/20	2	17.45	0	0.00	17.30	2	722	0.28%
2018/08/14	8	17.30	0	0.00	17.40	8	726	1.10%
2018/08/13	39	17.45	0	0.00	17.35	39	732	5.33%
2018/08/10	1	17.65	0	0.00	17.60	1	730	0.14%
2018/08/09	0	0.00	10	17.65	17.70	-10	731	-1.37%
2018/08/08	10	17.60	0	0.00	17.65	10	735	1.36%
2018/08/06	3	17.25	0	0.00	17.35	3	754	0.40%
2018/08/03	1	17.30	0	0.00	17.35	1	758	0.13%
2018/07/30	17	17.13	1	17.30	17.30	16	762	2.10%
2018/07/27	14	17.15	0	0.00	17.30	14	762	1.84%
2018/07/25	5	16.80	0	0.00	17.00	5	752	0.66%
2018/07/24	1	16.90	0	0.00	17.00	1	752	0.13%
2018/07/23	20	16.96	0	0.00	17.05	20	748	2.67%
2018/07/19	0.1	17.25	0	0.00	17.35	0.1	759	0.01%
2018/07/16	6	17.49	0	0.00	17.55	6	766	0.78%
2018/07/13	0	0.00	1	17.80	17.90	-1	762	-0.13%
2018/07/12	1	17.95	0	0.00	17.95	1	761	0.13%
2018/07/09	1	18.15	0	0.00	18.10	1	776	0.13%
2018/07/05	0	0.00	2	18.75	18.75	-2	759	-0.26%
2018/07/02	6	18.90	0	0.00	19.00	6	747	0.80%
2018/06/22	1	19.00	0	0.00	19.05	1	813	0.12%
2018/06/20	0	0.00	0.2	19.05	19.10	-0.2	799	-0.03%
2018/06/19	2	19.05	0	0.00	19.10	2	789	0.25%
2018/06/13	5	19.00	0	0.00	19.15	5	799	0.63%
2018/06/12	0	0.00	0	19.00	19.10	0	787	-0.01%
2018/06/06	5	19.00	0	0.00	19.05	5	725	0.69%
2018/06/05	5	19.00	0	0.00	19.10	5	722	0.69%
2018/06/04	0	0.00	5	19.10	19.15	-5	705	-0.71%
2018/05/28	3	19.10	0	0.00	19.10	3	645	0.46%
2018/05/11	0	0.00	6	19.10	19.10	-6	677	-0.88%
2018/04/25	0	0.00	15	19.10	19.15	-15	758	-1.98%
2018/04/02	0	0.00	1	20.75	20.45	-1	873	-0.11%
2018/03/31	0	20.60	1	20.65	20.75	-1	876	-0.11%
2018/03/30	6	20.84	0	0.00	20.80	6	874	0.69%
2018/03/27	1	19.90	0	0.00	19.90	1	858	0.12%
2018/03/22	0	19.95	0	0.00	20.05	0	961	0.00%
2018/03/21	0	0.00	5	20.10	20.05	-5	973	-0.51%
2018/03/20	10	20.30	0	0.00	20.15	10	1,017	0.98%
2018/03/15	1	20.00	1	19.90	19.95	0	1,123	0.00%
2018/03/13	0	0.00	5	20.00	20.00	-5	1,147	-0.44%
2018/03/12	0	0.00	10	20.00	20.05	-10	1,161	-0.86%
2018/03/09	10	20.05	0	0.00	20.10	10	1,170	0.85%
2018/02/27	0	0.00	5	20.15	20.20	-5	1,174	-0.43%
2018/02/12	0	0.00	31	19.82	19.80	-31	1,173	-2.64%
2018/02/05	0	0.00	1	20.15	20.65	-1	1,164	-0.09%
2018/01/29	1	20.15	1	20.30	20.20	0	1,161	0.00%
2018/01/25	20	20.20	0	0.00	20.15	20	1,195	1.67%
2018/01/24	0	0.00	3	20.22	20.35	-3	1,185	-0.25%
2018/01/23	1	20.40	0	0.00	20.45	1	1,182	0.08%
2018/01/22	4	20.25	19	20.30	20.45	-15	1,176	-1.28%
2018/01/18	3	20.75	0	0.00	20.55	3	1,168	0.26%
2018/01/17	0	20.45	0	0.00	20.50	0	1,166	0.00%
2018/01/16	1	20.45	0	0.00	20.45	1	1,153	0.09%
2018/01/15	2	20.48	0	0.00	20.50	2	1,154	0.17%
2018/01/12	2	20.73	0	0.00	20.70	2	1,151	0.17%
2018/01/11	0	0.00	0.1	20.40	20.45	-0.1	1,140	0.00%
2018/01/08	3	20.23	0	0.00	20.20	3	1,133	0.26%
2018/01/05	1	20.20	0	0.00	20.15	1	1,120	0.09%
2018/01/03	0	0.00	1	20.25	20.25	-1	1,119	-0.09%