尖點 (8021)-新加坡商瑞銀券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
29.25
漲跌
▼0.85
漲幅
-2.82%
成交量
717張
產業
上市其他電子類股▼4.95%
288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

尖點 (8021)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/19	24	29.53	60	29.32	29.25	-36	802	-4.49%
2024/04/18	8	29.90	4	30.15	30.10	4	791	0.51%
2024/04/17	52	30.12	1	30.00	30.05	51	789	6.46%
2024/04/16	52	29.34	41	29.54	29.65	11	781	1.41%
2024/04/15	33	30.33	16	30.28	30.30	17	774	2.20%
2024/04/12	68	30.85	54	30.83	30.60	14	770	1.82%
2024/04/11	88	30.32	29	30.49	30.40	59	755	7.81%
2024/04/10	157	30.68	88	30.80	30.65	69	736	9.37%	大買/
2024/04/09	22	29.60	15	29.47	29.60	7	683	1.02%
2024/04/08	26	29.39	6	29.43	29.40	20	675	2.96%
2024/04/03	16	29.24	15	29.22	29.20	1	670	0.15%
2024/04/02	12	29.24	7	29.34	29.20	5	666	0.75%
2024/04/01	23	28.95	5	28.83	29.15	18	664	2.71%
2024/03/29	1	28.60	15	28.66	28.60	-14	659	-2.12%
2024/03/28	16	28.83	9	28.89	28.70	7	658	1.06%
2024/03/27	39	28.81	9	28.68	28.85	30	657	4.56%
2024/03/26	67	28.84	9	28.94	28.80	58	651	8.90%
2024/03/25	22	29.03	8	28.96	29.10	14	646	2.17%
2024/03/22	33	28.55	7	28.50	28.80	26	644	4.03%
2024/03/21	13	28.27	4	28.09	28.25	9	638	1.41%
2024/03/20	17	28.04	0	0.00	28.05	17	637	2.66%
2024/03/19	13	27.76	12	27.92	28.00	1	638	0.16%
2024/03/18	17	27.46	4	27.48	27.50	13	636	2.04%
2024/03/15	18	27.67	37	27.60	27.60	-19	634	-2.99%
2024/03/14	4	27.99	11	27.95	27.85	-7	631	-1.11%
2024/03/13	12	28.17	64	28.05	28.10	-52	629	-8.26%
2024/03/12	31	28.24	5	28.25	28.40	26	628	4.14%
2024/03/11	92	28.18	3	28.22	28.15	89	627	14.19%
2024/03/08	32	28.07	91	28.12	28.05	-59	629	-9.37%
2024/03/07	3	29.17	41	28.62	28.40	-38	628	-6.05%
2024/03/06	2	28.63	26	28.86	28.95	-24	628	-3.82%
2024/03/05	11	28.36	10	28.46	28.40	1	625	0.16%
2024/03/04	11	28.68	25	28.67	28.60	-14	619	-2.26%
2024/03/01	3	29.05	23	28.83	28.70	-20	615	-3.25%
2024/02/29	33	28.92	5	28.90	28.95	28	612	4.58%
2024/02/27	34	29.24	30	29.35	29.10	4	605	0.66%
2024/02/26	35	29.31	4	29.35	29.40	31	600	5.16%
2024/02/23	143	29.94	113	29.95	29.40	30	596	5.03%	大買/大賣/
2024/02/22	55	29.48	21	29.41	29.40	34	577	5.88%
2024/02/21	99	29.10	1	29.10	29.15	98	568	17.24%
2024/02/20	89	28.84	12	29.00	28.85	77	577	13.33%
2024/02/19	46	29.28	21	29.31	29.10	25	572	4.37%
2024/02/16	53	28.91	6	28.91	29.00	47	566	8.29%
2024/02/15	25	28.33	6	28.33	28.40	19	554	3.43%
2024/02/05	36	28.07	5	28.05	28.20	31	550	5.63%
2024/02/02	25	28.05	3	28.07	28.15	22	550	4.00%
2024/02/01	1	28.05	3	28.05	28.10	-2	548	-0.36%
2024/01/31	12	28.33	1	28.05	28.00	11	545	2.02%
2024/01/30	0	0.00	7	28.57	28.50	-7	542	-1.29%
2024/01/29	1	28.10	2	28.15	28.15	-1	540	-0.19%
2024/01/26	1	28.30	1	28.30	28.25	0	538	0.00%
2024/01/25	43	28.40	4	28.34	28.20	39	537	7.26%
2024/01/24	59	28.63	73	28.73	28.15	-14	532	-2.63%
2024/01/23	62	28.02	5	28.03	27.90	57	516	11.04%
2024/01/22	4	28.15	26	28.23	28.05	-22	510	-4.31%
2024/01/19	2	28.00	76	27.98	27.85	-74	505	-14.65%
2024/01/18	46	27.84	178	27.93	28.25	-132	495	-26.64%	大賣/鉅額交易
2024/01/17	230	28.85	249	30.21	28.40	-19	474	-4.01%	大買/大賣/
2024/01/16	19	28.97	51	28.43	29.50	-32	297	-10.75%
2024/01/15	1	26.85	8	26.89	26.85	-7	190	-3.67%
2024/01/09	0	0.00	19	27.18	27.10	-19	193	-9.82%
2024/01/08	0	0.00	2	27.80	27.45	-2	188	-1.06%
2024/01/05	2	27.70	3	27.70	27.65	-1	189	-0.53%
2024/01/04	2	27.90	6	27.80	27.80	-4	189	-2.11%
2024/01/03	10	27.77	0	0.00	27.90	10	190	5.24%
2024/01/02	13	27.88	2	27.98	27.75	11	190	5.78%
2023/12/29	0	0.00	16	27.96	28.00	-16	189	-8.44%
2023/12/28	3	28.10	0	0.00	28.10	3	189	1.59%
2023/12/27	6	27.90	0	0.00	28.00	6	188	3.17%
2023/12/25	0	0.00	6	27.77	27.60	-6	185	-3.23%
2023/12/22	0	0.00	1	27.80	27.75	-1	186	-0.54%
2023/12/21	1	27.75	0	0.00	27.70	1	187	0.53%
2023/12/20	11	27.95	0	0.00	27.90	11	186	5.88%
2023/12/19	3	27.85	0	0.00	27.80	3	188	1.59%
2023/12/18	0	0.00	4	28.51	28.30	-4	186	-2.15%
2023/12/14	24	28.44	9	28.48	28.45	15	187	8.01%
2023/12/13	22	28.25	0	0.00	28.30	22	185	11.89%
2023/12/11	4	28.05	0	0.00	28.15	4	184	2.16%
2023/12/08	3	28.05	0	0.00	28.10	3	183	1.64%
2023/12/07	0	0.00	6	28.16	28.05	-6	184	-3.26%
2023/12/06	1	28.35	16	28.33	28.40	-15	183	-8.16%
2023/12/05	33	28.02	49	28.03	28.15	-16	182	-8.75%
2023/12/04	2	28.30	0	0.00	28.45	2	177	1.13%
2023/12/01	17	27.77	43	27.52	28.00	-26	172	-15.03%
2023/11/30	20	27.32	1	27.40	27.35	19	167	11.33%
2023/11/29	10	27.37	2	27.30	27.30	8	168	4.74%
2023/11/28	11	27.25	1	27.25	27.50	10	171	5.83%
2023/11/27	1	27.20	0	0.00	27.05	1	172	0.58%
2023/11/24	0	0.00	2	27.30	27.25	-2	174	-1.14%
2023/11/22	4	27.35	42	27.41	27.45	-38	174	-21.72%
2023/11/21	30	27.15	33	27.26	27.40	-3	174	-1.72%
2023/11/20	35	27.07	26	27.05	27.15	9	172	5.23%
2023/11/17	27	26.69	32	26.70	26.70	-5	171	-2.91%
2023/11/16	0	0.00	30	26.91	27.00	-30	159	-18.82%
2023/11/15	11	26.88	20	26.75	26.85	-9	160	-5.61%
2023/11/13	8	26.61	1	26.55	26.50	7	170	4.09%
2023/11/10	0	0.00	32	26.48	26.50	-32	175	-18.23%
2023/11/09	5	26.75	22	26.78	26.70	-17	177	-9.60%
2023/11/08	0	0.00	38	26.93	26.85	-38	183	-20.68%
2023/11/07	5	27.15	21	27.10	27.00	-16	196	-8.14%
2023/11/06	2	27.18	0	0.00	27.15	2	219	0.91%
2023/11/03	8	27.14	0	0.00	27.30	8	232	3.43%
2023/11/02	1	26.85	6	27.11	27.00	-5	240	-2.07%
2023/11/01	13	26.47	1	26.45	26.50	12	281	4.26%
2023/10/31	10	26.74	1	27.10	26.55	9	316	2.84%
2023/10/30	15	26.82	7	26.80	26.70	8	375	2.13%
2023/10/27	23	27.00	16	26.86	26.80	7	416	1.68%
2023/10/26	12	26.72	2	26.70	26.65	10	443	2.25%
2023/10/25	2	27.00	2	26.75	27.00	0	462	0.00%
2023/10/24	0	0.00	4	26.61	26.55	-4	490	-0.82%
2023/10/23	0	0.00	2	26.33	26.30	-2	508	-0.39%
2023/10/20	0	0.00	11	26.34	26.40	-11	534	-2.06%
2023/10/19	0	0.00	6	26.68	26.70	-6	559	-1.07%
2023/10/18	0	0.00	11	26.88	26.85	-11	619	-1.78%
2023/10/17	0	0.00	7	27.01	26.95	-7	698	-1.00%
2023/10/16	0	0.00	3	27.15	27.15	-3	720	-0.42%
2023/10/13	2	27.60	44	27.45	27.25	-42	768	-5.47%
2023/10/12	0	0.00	21	27.06	27.25	-21	844	-2.49%
2023/10/11	14	27.06	44	27.03	26.90	-30	947	-3.17%
2023/10/06	8	27.14	21	27.13	27.20	-13	997	-1.30%
2023/10/05	1	27.10	37	27.11	27.10	-36	1,006	-3.58%
2023/10/04	3	27.10	28	27.06	27.00	-25	1,009	-2.48%
2023/10/03	0	0.00	26	27.19	27.15	-26	1,011	-2.57%
2023/10/02	1	27.35	0	0.00	27.35	1	1,015	0.10%
2023/09/28	0	0.00	13	27.08	27.10	-13	1,019	-1.28%
2023/09/27	0	0.00	62	26.93	27.00	-62	1,024	-6.05%
2023/09/26	0	0.00	34	27.18	27.05	-34	1,025	-3.31%
2023/09/25	12	27.31	0	0.00	27.50	12	1,027	1.17%
2023/09/22	3	26.98	51	27.02	27.05	-48	1,027	-4.67%
2023/09/21	0	0.00	11	27.32	27.25	-11	1,026	-1.07%
2023/09/20	7	27.75	13	27.72	27.55	-6	1,028	-0.58%
2023/09/19	1	28.10	25	27.99	27.75	-24	1,028	-2.33%
2023/09/18	13	28.12	1	28.00	28.10	12	1,031	1.16%
2023/09/15	0	0.00	25	28.02	27.95	-25	1,032	-2.42%
2023/09/14	2	28.03	2	28.23	28.05	0	1,034	0.00%
2023/09/13	0	0.00	2	27.83	27.80	-2	1,037	-0.19%
2023/09/12	14	27.60	8	27.52	27.60	6	1,049	0.57%
2023/09/11	9	27.57	9	27.49	27.35	0	1,055	0.00%
2023/09/08	1	28.15	8	28.15	27.95	-7	1,059	-0.66%
2023/09/07	22	28.40	17	28.26	28.00	5	1,069	0.47%
2023/09/06	9	28.33	16	28.29	28.35	-7	1,097	-0.64%
2023/09/05	7	28.42	0	0.00	28.45	7	1,107	0.63%
2023/09/04	18	28.33	2	28.30	28.25	16	1,117	1.43%
2023/09/01	23	28.34	12	28.31	28.40	11	1,125	0.98%
2023/08/31	12	27.86	10	27.93	27.95	2	1,138	0.18%
2023/08/30	18	27.77	6	27.88	27.95	12	1,161	1.03%
2023/08/29	32	27.40	0	0.00	27.45	32	1,205	2.65%
2023/08/28	13	27.15	6	27.25	27.05	7	1,243	0.56%
2023/08/25	19	27.47	4	27.54	27.40	15	1,253	1.20%
2023/08/24	26	27.63	16	27.68	27.30	10	1,254	0.80%
2023/08/23	21	27.35	8	27.51	27.55	13	1,251	1.04%
2023/08/22	4	27.18	14	27.23	27.15	-10	1,250	-0.80%
2023/08/21	18	27.15	7	27.12	27.15	11	1,254	0.88%
2023/08/18	32	27.27	37	27.15	27.05	-5	1,255	-0.40%
2023/08/17	33	26.96	9	27.21	27.60	24	1,250	1.92%
2023/08/16	20	26.82	24	26.65	26.85	-4	1,245	-0.32%
2023/08/15	13	27.10	18	27.23	27.25	-5	1,246	-0.40%
2023/08/14	56	26.71	45	26.72	26.85	11	1,243	0.88%
2023/08/11	39	27.20	67	27.25	27.10	-28	1,238	-2.26%
2023/08/10	29	27.95	119	27.71	27.45	-90	1,225	-7.34%	大賣/
2023/08/09	26	28.87	64	28.85	28.75	-38	1,201	-3.16%
2023/08/08	11	29.37	37	29.50	29.30	-26	1,187	-2.19%
2023/08/07	41	29.34	28	29.44	29.55	13	1,180	1.10%
2023/08/04	16	31.30	68	31.28	31.25	-52	1,141	-4.56%
2023/08/02	92	34.64	154	34.44	33.85	-62	1,120	-5.54%	大賣/
2023/08/01	31	34.57	184	34.26	34.25	-153	1,076	-14.21%	大賣/鉅額交易
2023/07/31	73	34.05	21	33.88	33.75	52	1,036	5.02%
2023/07/28	44	33.67	14	33.73	33.80	30	1,011	2.97%
2023/07/27	176	33.41	15	33.79	33.45	161	991	16.23%	大買/鉅額交易
2023/07/26	40	34.20	53	33.80	33.65	-13	964	-1.35%
2023/07/25	87	34.29	11	34.69	34.70	76	946	8.03%
2023/07/24	58	33.61	6	33.86	33.65	52	920	5.65%
2023/07/21	18	34.39	162	34.64	34.60	-144	895	-16.07%	大賣/鉅額交易
2023/07/20	161	34.84	314	34.89	34.75	-153	843	-18.13%	大買/大賣/鉅額交易
2023/07/19	188	33.27	10	33.95	33.15	178	764	23.27%	大買/鉅額交易
2023/07/18	151	33.99	77	34.37	34.00	74	746	9.91%	大買/
2023/07/17	16	33.96	97	34.47	34.80	-81	702	-11.53%
2023/07/14	104	33.46	120	33.64	33.95	-16	625	-2.56%	大買/大賣/
2023/07/13	57	31.94	56	32.03	31.85	1	525	0.19%
2023/07/12	9	31.05	10	30.89	31.25	-1	477	-0.21%
2023/07/11	2	30.35	1	30.40	30.40	1	470	0.21%
2023/07/10	8	30.25	10	30.41	30.25	-2	468	-0.43%
2023/07/07	9	30.13	24	30.26	30.15	-15	468	-3.20%
2023/07/06	10	30.58	7	30.70	30.65	3	464	0.65%
2023/07/05	42	30.53	18	30.58	30.50	24	461	5.20%
2023/07/04	2	30.35	12	30.36	30.30	-10	457	-2.19%
2023/07/03	0	0.00	3	30.55	30.40	-3	454	-0.66%
2023/06/30	5	30.31	12	30.28	30.25	-7	453	-1.54%
2023/06/29	0	0.00	8	30.31	30.20	-8	452	-1.77%
2023/06/28	2	30.28	17	30.43	30.25	-15	452	-3.31%
2023/06/27	1	30.20	8	30.46	30.25	-7	451	-1.55%
2023/06/26	3	30.50	6	30.51	30.35	-3	451	-0.67%
2023/06/21	2	30.85	29	30.98	30.80	-27	450	-5.99%
2023/06/20	7	31.00	3	30.87	30.85	4	451	0.89%
2023/06/19	17	30.85	3	31.12	31.15	14	449	3.12%
2023/06/16	52	31.04	1	31.10	31.00	51	445	11.44%
2023/06/15	11	31.59	1	31.55	31.35	10	434	2.30%
2023/06/14	5	31.92	27	31.87	31.70	-22	427	-5.15%
2023/06/13	17	31.93	47	31.96	31.80	-30	426	-7.03%
2023/06/12	62	31.78	48	31.87	32.05	14	415	3.37%
2023/06/09	66	30.93	3	31.08	31.20	63	387	16.27%
2023/06/08	21	31.18	1	31.15	31.00	20	377	5.29%
2023/06/07	5	31.57	1	31.65	31.45	4	372	1.07%
2023/06/06	91	31.51	69	31.66	31.65	22	365	6.01%
2023/06/05	66	32.19	132	32.09	31.90	-66	352	-18.70%	大賣/
2023/06/02	200	31.60	65	32.20	32.50	135	332	40.58%	大買/鉅額交易
2023/06/01	13	31.03	70	31.19	30.60	-57	291	-19.54%
2023/05/31	19	30.19	3	30.25	30.40	16	262	6.10%
2023/05/30	0	0.00	11	29.95	29.85	-11	253	-4.34%
2023/05/29	1	29.90	24	29.94	30.00	-23	255	-8.99%
2023/05/26	20	29.90	2	29.85	29.90	18	258	6.97%
2023/05/25	39	30.01	0	0.00	30.05	39	259	15.05%
2023/05/24	30	29.93	0	0.00	29.90	30	258	11.60%
2023/05/23	5	29.72	0	0.00	29.75	5	280	1.78%
2023/05/22	1	29.60	10	29.73	29.70	-9	288	-3.12%
2023/05/19	0	0.00	2	29.78	29.65	-2	291	-0.69%
2023/05/18	0	0.00	13	29.43	29.45	-13	290	-4.48%
2023/05/17	8	29.23	4	29.48	29.45	4	291	1.37%
2023/05/16	4	28.95	0	0.00	29.10	4	291	1.37%
2023/05/12	15	29.10	1	29.20	29.15	14	291	4.80%
2023/05/11	1	29.40	6	29.12	29.10	-5	295	-1.69%
2023/05/10	2	29.70	10	29.95	29.45	-8	296	-2.70%
2023/05/09	10	30.42	24	30.02	29.65	-14	294	-4.76%
2023/05/08	10	29.54	24	29.14	29.60	-14	280	-4.98%
2023/05/05	0	0.00	11	29.79	29.60	-11	268	-4.09%
2023/05/04	20	29.53	0	0.00	29.65	20	272	7.34%
2023/05/03	11	29.29	1	29.25	29.45	10	270	3.70%
2023/05/02	0	0.00	2	29.30	29.30	-2	270	-0.74%
2023/04/28	0	0.00	5	29.00	28.95	-5	269	-1.85%
2023/04/27	1	28.45	6	28.73	28.70	-5	269	-1.85%
2023/04/26	3	28.38	11	28.45	28.70	-8	270	-2.96%
2023/04/25	0	0.00	49	28.57	28.35	-49	269	-18.15%
2023/04/24	8	29.03	12	29.03	29.10	-4	264	-1.51%
2023/04/21	0	0.00	57	29.04	29.00	-57	265	-21.49%
2023/04/20	0	0.00	9	29.39	29.30	-9	260	-3.45%
2023/04/19	0	0.00	11	29.79	29.60	-11	260	-4.22%
2023/04/18	0	0.00	22	29.98	29.90	-22	258	-8.51%
2023/04/17	35	29.99	0	0.00	30.10	35	256	13.64%
2023/04/14	0	0.00	7	29.68	29.60	-7	253	-2.76%
2023/04/13	0	0.00	13	29.68	29.65	-13	252	-5.14%
2023/04/10	6	29.50	19	29.51	29.50	-13	262	-4.94%
2023/04/06	14	29.56	8	29.61	29.55	6	281	2.13%
2023/03/31	1	29.55	5	29.56	29.50	-4	286	-1.40%
2023/03/30	0	0.00	4	29.43	29.45	-4	288	-1.39%
2023/03/29	2	29.50	7	29.44	29.35	-5	293	-1.70%
2023/03/28	2	29.63	8	29.60	29.50	-6	296	-2.03%
2023/03/27	4	29.95	13	29.93	29.85	-9	296	-3.03%
2023/03/24	7	29.95	3	29.75	30.05	4	299	1.34%
2023/03/23	23	29.80	1	29.60	29.75	22	297	7.40%
2023/03/22	0	0.00	4	29.60	29.60	-4	294	-1.36%
2023/03/21	13	29.43	1	29.45	29.50	12	297	4.03%
2023/03/20	3	29.18	4	29.28	29.25	-1	297	-0.34%
2023/03/17	5	28.97	2	29.18	29.25	3	297	1.01%
2023/03/16	1	28.80	46	28.85	28.75	-45	296	-15.18%
2023/03/15	1	29.40	9	29.37	29.35	-8	294	-2.72%
2023/03/14	0	0.00	4	29.21	29.20	-4	295	-1.35%
2023/03/13	32	29.18	13	29.35	29.35	19	297	6.38%
2023/03/10	2	29.65	32	29.83	29.65	-30	294	-10.18%
2023/03/09	0	0.00	16	30.31	30.10	-16	294	-5.44%
2023/03/08	30	30.27	6	30.20	30.35	24	295	8.11%
2023/03/07	35	30.18	0	0.00	30.15	35	291	11.99%
2023/03/06	8	30.07	0	0.00	30.05	8	289	2.77%
2023/03/03	49	29.75	0	0.00	29.90	49	284	17.21%
2023/03/02	5	29.52	2	29.35	29.55	3	276	1.09%
2023/02/24	0	0.00	8	29.43	29.40	-8	271	-2.94%
2023/02/23	3	29.45	0	0.00	29.60	3	269	1.11%
2023/02/22	11	29.14	6	29.19	29.40	5	269	1.86%
2023/02/21	42	29.77	13	29.55	29.40	29	270	10.74%
2023/02/20	129	29.37	0	0.00	29.35	129	248	51.90%	大買/鉅額交易
2023/02/17	47	29.24	0	0.00	29.20	47	240	19.55%
2023/02/16	73	29.24	0	0.00	29.20	73	240	30.31%
2023/02/15	16	29.26	12	29.25	29.20	4	244	1.63%
2023/02/14	18	29.29	0	0.00	29.35	18	253	7.09%
2023/02/13	2	29.35	0	0.00	29.30	2	288	0.69%
2023/02/10	0	0.00	7	29.63	29.60	-7	307	-2.28%
2023/02/09	1	30.00	3	29.82	29.90	-2	327	-0.61%
2023/02/06	0	0.00	2	29.40	29.35	-2	367	-0.54%
2023/02/03	19	29.58	18	29.51	29.50	1	372	0.27%
2023/02/02	6	29.65	3	29.62	29.55	3	380	0.79%
2023/02/01	1	29.55	17	29.51	29.60	-16	418	-3.82%
2023/01/31	1	29.45	10	29.43	29.40	-9	441	-2.04%
2023/01/30	4	29.16	4	29.21	29.15	0	492	0.00%
2023/01/17	0	0.00	13	28.94	28.90	-13	508	-2.56%
2023/01/16	0	0.00	3	28.93	28.85	-3	511	-0.59%
2023/01/12	0	0.00	2	29.58	29.50	-2	516	-0.39%
2023/01/11	16	30.21	2	30.10	30.00	14	516	2.71%
2023/01/10	0	0.00	3	30.57	30.35	-3	518	-0.58%
2023/01/09	4	30.66	1	30.80	30.85	3	519	0.58%
2023/01/06	4	30.43	2	30.40	30.40	2	521	0.38%
2023/01/05	0	0.00	1	30.50	30.45	-1	529	-0.19%
2023/01/04	0	0.00	3	31.05	30.80	-3	530	-0.57%
2023/01/03	9	30.59	2	30.65	30.80	7	532	1.31%
2022/12/30	3	30.67	0	0.00	30.75	3	532	0.56%
2022/12/29	2	30.58	6	29.92	30.60	-4	531	-0.75%
2022/12/28	13	30.37	11	30.54	29.85	2	526	0.38%
2022/12/27	4	31.00	14	30.95	30.60	-10	523	-1.91%
2022/12/26	16	30.68	22	30.77	30.75	-6	519	-1.15%
2022/12/23	32	30.10	0	0.00	30.15	32	507	6.30%
2022/12/22	6	30.08	5	29.90	29.75	1	507	0.20%
2022/12/21	0	0.00	5	29.91	29.45	-5	514	-0.97%
2022/12/20	1	29.45	14	29.63	29.40	-13	510	-2.55%
2022/12/19	2	30.05	0	0.00	29.90	2	516	0.39%
2022/12/16	0	0.00	3	29.98	29.95	-3	516	-0.58%
2022/12/15	5	29.78	1	29.70	29.70	4	513	0.78%
2022/12/14	0	0.00	4	29.73	29.55	-4	512	-0.78%
2022/12/13	0	0.00	6	29.75	29.55	-6	515	-1.16%
2022/12/12	8	28.95	4	29.04	29.10	4	512	0.78%
2022/12/09	1	29.05	0	0.00	28.95	1	514	0.19%
2022/12/08	7	28.79	1	29.00	29.05	6	516	1.16%
2022/12/07	3	29.07	19	29.13	28.95	-16	517	-3.09%
2022/12/06	0	0.00	9	29.76	29.25	-9	516	-1.74%
2022/12/05	14	30.03	1	30.10	29.85	13	516	2.52%
2022/12/02	6	29.92	0	0.00	29.85	6	518	1.16%
2022/12/01	5	30.04	2	30.08	30.00	3	520	0.58%
2022/11/30	4	29.56	6	29.58	29.85	-2	520	-0.38%
2022/11/29	2	29.33	0	0.00	29.40	2	518	0.39%
2022/11/28	2	28.95	3	29.27	29.30	-1	519	-0.19%
2022/11/25	3	29.40	6	29.26	29.20	-3	520	-0.58%
2022/11/24	1	29.10	0	0.00	29.20	1	521	0.19%
2022/11/23	6	29.09	10	29.28	29.15	-4	522	-0.77%
2022/11/22	7	28.84	1	28.80	28.90	6	524	1.14%
2022/11/21	3	28.98	6	29.09	28.95	-3	526	-0.57%
2022/11/18	12	29.73	12	29.54	29.15	0	527	0.00%
2022/11/17	17	29.72	4	29.84	29.80	13	528	2.46%
2022/11/16	17	29.94	7	29.85	29.35	10	528	1.89%
2022/11/15	8	29.63	4	29.70	29.70	4	529	0.76%
2022/11/14	13	29.52	2	29.60	29.60	11	534	2.06%
2022/11/11	2	29.75	12	29.58	29.20	-10	535	-1.87%
2022/11/10	8	29.85	252	30.02	29.45	-244	546	-44.64%	大賣/鉅額交易
2022/11/09	150	30.54	62	30.53	30.25	88	544	16.16%	大買/
2022/11/08	53	30.06	39	29.93	29.45	14	513	2.73%
2022/11/07	43	28.97	36	28.91	29.40	7	502	1.39%
2022/11/04	38	29.31	571.8	29.26	29.15	-533.8	486	-109.77%	大賣/鉅額交易
2022/11/03	37	28.68	1	28.65	28.50	36	451	7.97%
2022/11/02	12	28.95	18	28.92	28.55	-6	452	-1.32%
2022/11/01	16	28.44	7	28.19	28.40	9	448	2.00%
2022/10/31	0	0.00	12	28.08	28.40	-12	446	-2.69%
2022/10/28	37	28.71	211	28.88	28.00	-174	439	-39.56%	大賣/鉅額交易
2022/10/27	90	27.88	63	27.89	27.65	27	399	6.75%
2022/10/26	55	27.48	64	27.18	28.00	-9	382	-2.35%
2022/10/25	11	26.44	22	26.51	25.65	-11	333	-3.30%
2022/10/24	3	26.02	28	25.85	25.80	-25	318	-7.86%
2022/10/21	3	25.60	0	0.00	25.50	3	321	0.93%
2022/10/20	8	24.75	2	24.88	24.95	6	316	1.89%
2022/10/19	0	0.00	4	25.44	25.25	-4	318	-1.26%
2022/10/18	6	25.15	3	25.12	25.35	3	317	0.94%
2022/10/17	10	24.06	2	24.15	24.65	8	316	2.53%
2022/10/14	23	24.42	9	24.44	24.60	14	320	4.37%
2022/10/13	8	24.01	29	23.86	23.60	-21	330	-6.35%
2022/10/12	5	24.56	9	24.51	24.70	-4	325	-1.23%
2022/10/11	1	24.60	10	24.62	24.50	-9	328	-2.74%
2022/10/07	11	25.50	4	25.51	25.60	7	329	2.13%
2022/10/06	0	0.00	1	25.40	25.55	-1	344	-0.29%
2022/10/05	11	25.73	2	26.08	25.70	9	348	2.58%
2022/10/04	10	25.70	2	25.75	25.70	8	358	2.23%
2022/10/03	22	24.97	13	24.94	25.15	9	359	2.50%
2022/09/30	14	24.77	7	24.81	25.20	7	365	1.92%
2022/09/29	48	24.97	38	25.26	25.30	10	370	2.70%
2022/09/28	34	24.31	24	24.67	24.35	10	370	2.70%
2022/09/27	6	25.50	2	25.35	25.65	4	364	1.10%
2022/09/26	2	25.75	45	25.75	25.35	-43	367	-11.71%
2022/09/23	0	0.00	4	26.90	26.70	-4	369	-1.08%
2022/09/22	4	26.84	2	26.80	27.10	2	375	0.53%
2022/09/21	1	27.10	3	27.27	27.05	-2	378	-0.53%
2022/09/20	4	27.50	1	27.55	27.40	3	377	0.79%
2022/09/19	1	27.55	1	27.85	27.50	0	375	0.00%
2022/09/16	2	27.93	1	28.00	27.95	1	378	0.26%
2022/09/15	2	28.25	1	28.30	28.10	1	381	0.26%
2022/09/14	4	27.91	0	0.00	28.10	4	385	1.04%
2022/09/13	3	28.25	1	28.35	28.20	2	388	0.52%
2022/09/12	19	28.13	5	28.21	28.20	14	394	3.55%
2022/09/08	40	27.48	4	27.74	27.75	36	398	9.04%
2022/09/07	28	27.35	11	27.40	27.25	17	399	4.25%
2022/09/06	11	27.61	30	27.71	27.60	-19	399	-4.76%
2022/09/05	3	28.17	54	28.16	28.10	-51	399	-12.76%
2022/09/02	1	28.65	20	28.75	28.65	-19	399	-4.75%
2022/09/01	1	28.85	2	29.15	28.85	-1	399	-0.25%
2022/08/31	18	28.98	0	0.00	29.30	18	398	4.52%
2022/08/30	10	28.64	11	28.87	29.00	-1	399	-0.25%
2022/08/29	3	28.60	28	28.55	28.60	-25	400	-6.25%
2022/08/26	1	29.30	1	29.35	29.35	0	397	0.00%
2022/08/24	1	29.40	2	29.48	29.30	-1	409	-0.24%
2022/08/23	1	29.10	4	29.09	29.25	-3	409	-0.73%
2022/08/22	3	29.55	4	29.58	29.50	-1	408	-0.24%
2022/08/19	1	29.95	1	29.65	30.05	0	404	0.00%
2022/08/18	2	29.55	2	29.60	29.65	0	399	0.00%
2022/08/17	2	29.73	20	29.99	29.65	-18	398	-4.52%
2022/08/16	4	29.63	19	29.55	29.60	-15	382	-3.93%
2022/08/15	19	29.24	1	28.95	29.20	18	375	4.79%
2022/08/12	1	28.80	2	29.08	28.85	-1	371	-0.27%
2022/08/11	1	28.90	7	28.86	28.90	-6	367	-1.63%
2022/08/10	2	28.90	13	28.82	28.85	-11	372	-2.95%
2022/08/09	3	28.97	36	28.91	28.95	-33	380	-8.67%
2022/08/08	5	28.82	6	28.74	28.70	-1	383	-0.26%
2022/08/05	27	28.55	2	28.65	28.30	25	387	6.45%
2022/08/04	16	27.93	6	27.78	28.00	10	393	2.54%
2022/08/03	12	28.26	1	28.60	28.00	11	393	2.79%
2022/08/02	11	28.50	3	28.40	28.60	8	398	2.01%
2022/08/01	4	28.75	1	28.60	28.60	3	398	0.75%
2022/07/29	2	28.58	6	28.49	28.50	-4	401	-1.00%
2022/07/28	20	28.34	3	28.20	28.45	17	407	4.17%
2022/07/27	3	27.82	3	27.88	27.75	0	403	0.00%
2022/07/26	1	27.75	33	27.93	27.70	-32	404	-7.92%
2022/07/25	0	0.00	16	28.19	28.25	-16	404	-3.95%
2022/07/22	1	28.15	30	28.28	28.10	-29	408	-7.11%
2022/07/21	6	28.19	10	28.26	28.40	-4	417	-0.96%
2022/07/20	10	30.29	6	30.27	30.10	4	426	0.94%
2022/07/19	1	30.05	1	29.80	30.05	0	429	0.00%
2022/07/18	23	29.48	1	29.40	29.80	22	429	5.12%
2022/07/15	14	28.92	24	29.09	29.20	-10	431	-2.32%
2022/07/14	13	28.14	28	27.88	28.95	-15	432	-3.47%
2022/07/13	13	29.00	3	29.00	28.80	10	417	2.40%
2022/07/12	9	28.69	67	28.59	28.30	-58	419	-13.84%
2022/07/11	5	30.40	10	30.16	29.95	-5	414	-1.21%
2022/07/08	17	30.69	11	30.82	30.65	6	414	1.45%
2022/07/07	4	30.14	9	29.98	30.40	-5	413	-1.21%
2022/07/06	16	30.31	14	29.91	30.10	2	415	0.48%
2022/07/05	5	29.54	4	29.83	29.90	1	428	0.23%
2022/07/04	4	29.40	9	29.53	29.30	-5	430	-1.16%
2022/07/01	6	29.98	22	29.80	29.25	-16	441	-3.62%
2022/06/30	12	30.79	13	30.99	30.80	-1	435	-0.23%
2022/06/29	6	31.82	4	31.49	31.90	2	430	0.46%
2022/06/28	2	31.40	2	31.38	31.35	0	435	0.00%
2022/06/27	1	31.70	1	31.45	31.65	0	438	0.00%
2022/06/24	17	31.10	1	31.15	31.05	16	442	3.61%
2022/06/23	18	30.28	15	30.11	30.45	3	443	0.68%
2022/06/22	9	30.84	1	31.45	30.30	8	442	1.81%
2022/06/21	10	31.29	1	30.95	31.50	9	440	2.04%
2022/06/20	4	31.23	40	31.03	30.65	-36	444	-8.09%
2022/06/17	5	32.00	18	31.94	32.05	-13	443	-2.93%
2022/06/16	1	32.75	8	33.19	32.55	-7	441	-1.59%
2022/06/15	16.6	33.24	0	0.00	33.10	16.6	440	3.76%
2022/06/14	0	0.00	9	32.93	33.10	-9	446	-2.02%
2022/06/13	0	0.00	5	33.39	33.45	-5	454	-1.10%
2022/06/10	0	0.00	10	34.21	34.25	-10	472	-2.12%
2022/06/09	1	34.35	1	34.20	34.40	0	476	0.00%
2022/06/08	3	34.35	17	34.45	34.30	-14	483	-2.90%
2022/06/07	2	34.45	18	34.48	34.45	-16	490	-3.26%
2022/06/06	1	34.60	11	34.62	34.50	-10	502	-1.99%
2022/06/02	3	34.92	35	34.86	34.80	-32	529	-6.05%
2022/06/01	101	34.70	24	35.04	35.10	77	549	14.01%	大買/
2022/05/31	1	34.45	1	34.20	34.45	0	546	0.00%
2022/05/30	1	34.20	0	0.00	34.20	1	550	0.18%
2022/05/27	1	33.70	1	33.70	33.85	0	554	0.00%
2022/05/26	1	33.70	6	33.94	33.60	-5	567	-0.88%
2022/05/25	3	33.82	1	33.50	33.70	2	620	0.32%
2022/05/24	1	33.65	5	33.87	33.50	-4	647	-0.62%
2022/05/23	1	34.15	2	34.03	34.10	-1	647	-0.15%
2022/05/20	1	33.95	3	34.02	33.90	-2	657	-0.30%
2022/05/19	1	33.90	4	33.35	33.95	-3	669	-0.45%
2022/05/18	59	34.15	2	34.28	33.95	57	672	8.47%
2022/05/17	9	34.13	1	34.00	34.20	8	680	1.18%
2022/05/16	22	33.73	10	33.73	33.85	12	676	1.77%
2022/05/13	17	33.22	20	33.16	33.45	-3	676	-0.44%
2022/05/12	1	32.05	20	32.37	32.05	-19	676	-2.81%
2022/05/11	1	33.05	8	33.12	32.95	-7	675	-1.04%
2022/05/10	6	32.86	4	32.93	33.40	2	683	0.29%
2022/05/09	5	33.51	13	33.36	33.15	-8	689	-1.16%
2022/05/06	5	33.84	12	34.00	34.20	-7	701	-1.00%
2022/05/05	4	34.28	9	34.27	34.40	-5	707	-0.71%
2022/05/04	13	33.64	5	33.71	33.55	8	709	1.13%
2022/05/03	1	33.25	2	33.25	33.50	-1	730	-0.14%
2022/04/29	1	33.40	40	33.47	33.35	-39	753	-5.17%
2022/04/28	1	33.20	35	33.16	33.20	-34	768	-4.42%
2022/04/27	23	33.09	27	33.03	33.15	-4	776	-0.52%
2022/04/26	51	33.85	31	33.94	34.20	20	769	2.60%
2022/04/25	16	32.93	100	32.78	32.85	-84	773	-10.86%
2022/04/22	1	34.10	29	34.05	34.05	-28	763	-3.67%
2022/04/21	1	34.30	39	34.30	34.30	-38	779	-4.88%
2022/04/20	5	33.93	11	33.98	34.00	-6	794	-0.76%
2022/04/19	0	0.00	2	34.03	33.90	-2	833	-0.24%
2022/04/18	14	33.47	14	33.40	33.60	0	849	0.00%
2022/04/15	1	33.70	5	33.89	33.70	-4	856	-0.47%
2022/04/14	3	34.35	1	34.50	34.30	2	882	0.23%
2022/04/13	14	34.44	1	34.25	34.60	13	893	1.46%
2022/04/12	37	33.96	48	34.00	33.95	-11	903	-1.22%
2022/04/11	24	35.25	9	34.67	34.15	15	919	1.63%
2022/04/08	6	35.36	5	35.50	35.55	1	930	0.11%
2022/04/07	6	35.73	26	35.70	35.20	-20	950	-2.10%
2022/04/06	1	36.15	8	36.13	36.10	-7	950	-0.74%
2022/04/01	2	36.40	8	36.32	36.40	-6	972	-0.62%
2022/03/31	1	36.80	1	36.95	36.60	0	1,012	0.00%
2022/03/30	16	37.09	4	37.01	37.10	12	1,015	1.18%
2022/03/29	2	36.93	1	37.05	36.80	1	1,028	0.10%
2022/03/28	25	36.74	13	36.78	36.95	12	1,031	1.16%
2022/03/25	6	37.23	9	37.23	37.20	-3	1,038	-0.29%
2022/03/24	7	37.28	3	37.05	37.35	4	1,070	0.37%
2022/03/23	3	37.28	27	37.31	37.20	-24	1,180	-2.03%
2022/03/22	76	36.98	12	36.92	37.25	64	1,241	5.16%
2022/03/21	45	36.91	3	36.87	36.90	42	1,247	3.37%
2022/03/18	18	36.51	1	36.35	36.65	17	1,265	1.34%
2022/03/17	51	36.26	1	36.15	36.30	50	1,283	3.89%
2022/03/16	31	35.54	10	35.61	35.40	21	1,291	1.63%
2022/03/15	40	35.81	54	35.75	35.55	-14	1,299	-1.08%
2022/03/14	17	36.65	3	36.75	36.60	14	1,310	1.07%
2022/03/11	33	36.43	8	36.44	36.40	25	1,326	1.89%
2022/03/10	70	36.89	2	36.75	36.70	68	1,338	5.08%
2022/03/09	63	36.07	10	36.11	36.00	53	1,342	3.95%
2022/03/08	91	36.27	159	36.22	35.90	-68	1,363	-4.99%	大賣/
2022/03/07	68	37.09	192	37.19	37.00	-124	1,393	-8.90%	大賣/鉅額交易
2022/03/04	35	38.71	24	38.40	38.30	11	1,426	0.77%
2022/03/03	73	38.84	23	38.87	38.75	50	1,444	3.46%
2022/03/02	32	38.63	12	38.62	38.70	20	1,457	1.37%
2022/03/01	30	38.79	16	38.67	38.80	14	1,465	0.96%
2022/02/25	117	38.98	246	38.87	38.60	-129	1,472	-8.76%	大買/大賣/鉅額交易
2022/02/24	70	39.37	95	39.81	39.15	-25	1,444	-1.73%
2022/02/23	58	39.24	26	39.11	39.45	32	1,430	2.24%
2022/02/22	52	38.97	56	39.09	39.00	-4	1,452	-0.28%
2022/02/21	92	39.91	67	39.85	39.85	25	1,487	1.68%
2022/02/18	66	39.52	36	39.51	39.45	30	1,520	1.97%
2022/02/17	54	39.54	122	39.51	39.40	-68	1,677	-4.05%	大賣/
2022/02/16	33	39.04	16	39.07	39.10	17	1,710	0.99%
2022/02/15	30	38.79	37	38.94	38.65	-7	1,739	-0.40%
2022/02/14	63	38.49	92	38.45	38.50	-29	1,773	-1.63%
2022/02/11	35	39.35	13	39.35	39.15	22	1,807	1.22%
2022/02/10	88	39.35	62	39.56	39.35	26	1,878	1.38%
2022/02/09	62	39.47	4	39.29	39.85	58	2,016	2.88%
2022/02/08	184	38.96	42	38.87	39.00	142	2,190	6.48%	大買/鉅額交易
2022/02/07	74	38.85	28	38.52	38.90	46	2,351	1.96%
2022/01/26	31	38.13	36	38.22	38.10	-5	2,472	-0.20%
2022/01/25	69	38.32	128	38.56	38.05	-59	2,595	-2.27%	大賣/
2022/01/24	98	38.90	111	38.65	39.05	-13	2,656	-0.49%	大賣/
2022/01/21	78	40.20	70	40.26	40.05	8	2,665	0.30%
2022/01/20	55	40.94	35	41.03	41.00	20	2,733	0.73%
2022/01/19	37	41.22	15	41.32	41.15	22	2,764	0.80%
2022/01/18	44	41.60	71	41.65	41.35	-27	2,770	-0.97%
2022/01/17	60	40.90	11	40.85	41.15	49	2,766	1.77%
2022/01/14	70	40.71	104	40.63	40.75	-34	2,767	-1.23%	大賣/
2022/01/13	88	41.75	72	41.65	41.45	16	2,764	0.58%
2022/01/12	108	41.66	165	41.91	41.05	-57	2,768	-2.06%	大買/大賣/
2022/01/11	96	41.08	83	40.93	41.05	13	2,765	0.47%
2022/01/10	117	40.44	63	40.27	41.00	54	2,752	1.96%	大買/
2022/01/07	94	40.30	216	40.86	40.30	-122	2,749	-4.44%	大賣/鉅額交易
2022/01/06	115	41.59	69	41.19	41.70	46	2,730	1.68%	大買/
2022/01/05	55	41.81	88	41.86	41.45	-33	2,729	-1.21%
2022/01/04	82	42.13	94	42.30	42.10	-12	2,722	-0.44%
2022/01/03	129	42.68	95	42.49	42.75	34	2,715	1.25%	大買/
2021/12/30	72	42.39	43	42.38	42.25	29	2,707	1.07%
2021/12/29	58	42.26	40	42.19	42.25	18	2,703	0.67%
2021/12/28	17	42.16	67	42.22	42.25	-50	2,719	-1.84%
2021/12/27	182	41.98	32	41.53	42.00	150	2,726	5.50%	大買/鉅額交易
2021/12/24	30	41.52	27	41.36	41.10	3	2,744	0.11%
2021/12/23	39	41.24	10	41.20	41.30	29	2,764	1.05%
2021/12/22	4	40.71	18	40.70	40.65	-14	2,777	-0.50%
2021/12/21	45	40.21	17	40.28	40.40	28	2,792	1.00%
2021/12/20	97	39.96	170	40.00	40.50	-73	2,865	-2.55%	大賣/
2021/12/17	43	42.08	558	41.50	40.75	-515	2,897	-17.77%	大賣/鉅額交易
2021/12/16	217	42.96	53	43.00	43.25	164	2,799	5.86%	大買/鉅額交易
2021/12/15	70	41.87	21	41.80	42.00	49	2,766	1.77%
2021/12/14	28	41.56	111	41.63	41.70	-83	2,767	-3.00%	大賣/
2021/12/13	112	42.32	147	42.18	42.30	-35	2,768	-1.26%	大買/大賣/
2021/12/10	165	41.94	139	41.89	41.95	26	2,762	0.94%	大買/大賣/
2021/12/09	96	42.44	85	42.47	41.80	11	2,767	0.40%
2021/12/08	138	42.43	90	42.32	42.30	48	2,762	1.74%	大買/
2021/12/07	103	42.34	66	42.43	42.20	37	2,746	1.35%	大買/
2021/12/06	91	42.34	85	42.07	42.35	6	2,758	0.22%
2021/12/03	79	42.11	18	41.91	41.85	61	2,774	2.20%
2021/12/02	151	42.09	147	42.26	41.50	4	2,789	0.14%	大買/大賣/
2021/12/01	164	42.20	167	42.19	42.35	-3	2,800	-0.11%	大買/大賣/
2021/11/30	93	41.66	24	41.84	41.75	69	2,760	2.50%
2021/11/29	94	40.09	39	39.63	40.35	55	2,757	1.99%
2021/11/26	40	40.49	17	40.97	40.30	23	2,782	0.83%
2021/11/25	7	41.55	22	41.75	41.30	-15	2,779	-0.54%
2021/11/24	49	41.37	15	41.35	41.75	34	2,783	1.22%
2021/11/23	43	41.79	72	41.61	40.85	-29	2,789	-1.04%
2021/11/22	18	41.38	7	41.42	41.50	11	2,798	0.39%
2021/11/19	26	41.21	67	41.37	41.05	-41	2,826	-1.45%
2021/11/18	94	41.70	75	41.63	41.35	19	2,846	0.67%
2021/11/17	32	42.23	12	42.13	42.25	20	2,826	0.71%
2021/11/16	172	42.64	296	42.69	42.90	-124	2,803	-4.42%	大買/大賣/鉅額交易
2021/11/15	31	41.05	4	41.06	41.75	27	2,670	1.01%
2021/11/12	100	40.88	13	40.84	40.65	87	2,662	3.27%
2021/11/11	51	40.44	72	40.41	40.35	-21	2,664	-0.79%
2021/11/10	117	40.71	66	40.56	40.75	51	2,672	1.91%	大買/
2021/11/09	211	40.30	171	40.27	40.35	40	2,684	1.49%	大買/大賣/
2021/11/08	100	41.34	502	41.38	40.85	-402	2,645	-15.20%	大賣/鉅額交易
2021/11/05	100	44.74	153	45.11	44.50	-53	2,557	-2.07%	大賣/
2021/11/04	202	45.49	35	45.44	46.20	167	2,423	6.89%	大買/鉅額交易
2021/11/03	102	44.50	128.8	44.66	44.15	-26.8	2,327	-1.15%	大買/大賣/
2021/11/02	185	43.69	196	43.87	43.50	-11	2,261	-0.49%	大買/大賣/
2021/11/01	56	42.26	59	42.68	43.15	-3	2,186	-0.14%
2021/10/29	50	41.51	72	41.47	41.55	-22	2,180	-1.01%
2021/10/28	74	41.57	116	41.37	41.50	-42	2,180	-1.93%	大賣/
2021/10/27	43	39.86	27	40.30	41.00	16	2,142	0.75%
2021/10/26	20	39.50	25	39.49	39.15	-5	2,220	-0.23%
2021/10/25	8	38.83	31	39.13	39.05	-23	2,293	-1.00%
2021/10/22	41	38.99	11	38.93	38.85	30	2,428	1.24%
2021/10/21	17	39.36	46	39.26	39.00	-29	2,565	-1.13%
2021/10/20	64	39.29	50	39.16	39.35	14	2,828	0.49%
2021/10/19	12	38.37	40	38.99	39.10	-28	3,096	-0.90%
2021/10/18	10	37.86	11	37.61	37.55	-1	3,339	-0.03%
2021/10/15	6	37.38	42	37.58	37.70	-36	3,588	-1.00%
2021/10/14	28	36.83	47	36.71	36.60	-19	3,700	-0.51%
2021/10/13	14	36.99	0	0.00	36.85	14	3,789	0.37%
2021/10/12	33	37.90	1	37.80	37.90	32	3,826	0.84%
2021/10/08	20	38.07	24	38.23	38.00	-4	3,903	-0.10%
2021/10/07	392	38.05	3	37.42	38.40	389	4,115	9.45%	大買/鉅額交易
2021/10/06	0	0.00	21	36.59	36.50	-21	4,506	-0.47%
2021/10/05	0	0.00	18	37.23	37.45	-18	4,694	-0.38%
2021/10/04	0	0.00	8	36.76	36.50	-8	4,840	-0.17%
2021/10/01	12	38.50	26	38.08	37.50	-14	4,887	-0.29%
2021/09/30	0	0.00	130	39.96	39.90	-130	4,885	-2.66%	大賣/鉅額交易
2021/09/29	0	0.00	4	40.33	40.45	-4	4,998	-0.08%
2021/09/28	0	0.00	27	41.68	41.60	-27	5,083	-0.53%
2021/09/27	0	0.00	125	42.40	41.80	-125	5,109	-2.45%	大賣/鉅額交易
2021/09/24	4	42.58	10	42.83	43.05	-6	5,254	-0.11%
2021/09/23	3	40.82	7	41.13	41.15	-4	5,214	-0.08%
2021/09/22	0	0.00	33	40.23	40.10	-33	5,241	-0.63%
2021/09/17	18	41.73	0	0.00	41.80	18	5,249	0.34%
2021/09/16	10	41.35	10	41.35	41.40	0	5,484	0.00%
2021/09/15	4	40.76	77	40.72	40.75	-73	5,620	-1.30%
2021/09/14	6	41.28	6	41.22	41.00	0	5,696	0.00%
2021/09/13	30	41.87	56	41.55	41.70	-26	5,719	-0.45%
2021/09/10	2	41.50	0	0.00	41.90	2	5,763	0.03%
2021/09/09	4	40.78	0	0.00	41.95	4	5,875	0.07%
2021/09/08	19	41.67	80	41.23	40.40	-61	5,972	-1.02%
2021/09/07	28	41.02	92	41.18	41.30	-64	5,972	-1.07%
2021/09/06	5	42.25	37	42.04	41.90	-32	6,029	-0.53%
2021/09/03	1	42.00	101	41.91	41.85	-100	6,013	-1.66%	大賣/
2021/09/02	2	41.73	77	42.21	41.70	-75	6,053	-1.24%
2021/09/01	12	42.06	5	41.65	42.45	7	6,129	0.11%
2021/08/31	5	41.19	0	0.00	41.20	5	6,125	0.08%
2021/08/30	1	40.75	0	0.00	40.75	1	6,137	0.02%
2021/08/27	0	0.00	27	40.43	40.25	-27	6,143	-0.44%
2021/08/26	2	40.05	24	40.53	40.80	-22	6,170	-0.36%
2021/08/25	56	39.64	19	40.17	40.30	37	6,308	0.59%
2021/08/24	138	38.70	83	38.64	38.60	55	6,336	0.87%	大買/
2021/08/23	54	39.01	12	38.75	38.90	42	6,325	0.66%
2021/08/20	43	38.29	66	38.06	38.05	-23	6,380	-0.36%
2021/08/19	14	38.55	77	38.62	38.00	-63	6,386	-0.99%
2021/08/18	119	38.09	67	38.84	39.55	52	6,402	0.81%	大買/
2021/08/17	22	37.91	49	39.35	37.70	-27	6,455	-0.42%
2021/08/16	184	39.51	38	40.01	39.40	146	6,455	2.26%	大買/鉅額交易
2021/08/13	54	40.36	22	42.35	40.30	32	6,432	0.50%
2021/08/12	8	42.89	10	43.11	42.80	-2	6,399	-0.03%
2021/08/11	94	43.53	26	42.34	42.85	68	6,389	1.06%
2021/08/10	19	42.84	65	43.35	42.75	-46	6,381	-0.72%
2021/08/09	11	44.17	21	44.03	43.45	-10	6,452	-0.15%
2021/08/06	17	44.22	228	44.18	44.50	-211	6,532	-3.23%	大賣/鉅額交易
2021/08/05	163	44.87	22	44.95	44.85	141	6,522	2.16%	大買/鉅額交易
2021/08/04	10	45.42	21	46.05	45.45	-11	6,538	-0.17%
2021/08/03	20	45.38	30	45.52	45.60	-10	6,530	-0.15%
2021/08/02	48	45.68	61	45.82	45.60	-13	6,565	-0.20%
2021/07/30	98	47.53	43	47.35	46.50	55	6,547	0.84%
2021/07/29	26	45.92	29	45.75	47.00	-3	6,456	-0.05%
2021/07/28	223	44.54	20	45.34	45.60	203	6,410	3.17%	大買/鉅額交易
2021/07/27	12	47.82	44	47.84	46.45	-32	6,348	-0.50%
2021/07/26	28	48.59	78	48.36	48.80	-50	6,272	-0.80%
2021/07/23	103	47.80	28	47.36	47.80	75	6,040	1.24%	大買/
2021/07/22	15	47.46	35	46.65	45.80	-20	5,822	-0.34%
2021/07/21	8	46.10	82	45.97	46.00	-74	5,609	-1.32%
2021/07/20	30	44.76	80	45.18	45.50	-50	5,552	-0.90%
2021/07/19	48	44.61	18	44.28	45.05	30	5,754	0.52%
2021/07/16	22	43.93	53	43.79	43.60	-31	5,811	-0.53%
2021/07/15	0	0.00	74	42.67	44.15	-74	5,825	-1.27%
2021/07/14	123	44.54	303	43.21	42.60	-180	5,840	-3.08%	大買/大賣/鉅額交易
2021/07/13	297	45.44	19	45.05	44.90	278	5,689	4.89%	大買/鉅額交易
2021/07/12	0	0.00	78	43.70	43.30	-78	5,349	-1.46%
2021/07/09	118	42.35	8	41.88	43.15	110	5,193	2.12%	大買/鉅額交易
2021/07/08	19	42.44	37	42.27	41.65	-18	5,136	-0.35%
2021/07/07	89	42.19	14	41.99	41.40	75	5,185	1.45%
2021/07/06	11	42.40	40	42.53	41.75	-29	5,515	-0.53%
2021/07/05	13	41.85	7	41.40	42.25	6	5,639	0.11%
2021/07/02	1	40.70	12	40.19	41.00	-11	5,644	-0.19%
2021/07/01	70	41.56	12	40.84	40.20	58	5,924	0.98%
2021/06/30	0	0.00	13	40.16	39.90	-13	5,870	-0.22%
2021/06/29	9	40.14	12	40.11	39.90	-3	6,070	-0.05%
2021/06/28	40	40.23	0	0.00	40.15	40	6,136	0.65%
2021/06/25	50	40.72	174	42.01	40.35	-124	6,125	-2.02%	大賣/鉅額交易
2021/06/24	256	41.60	4	40.98	41.65	252	5,904	4.27%	大買/鉅額交易
2021/06/23	37	40.39	29	40.31	40.45	8	5,781	0.14%
2021/06/22	3	39.50	85	39.03	38.95	-82	5,746	-1.43%
2021/06/21	1	39.00	129	39.20	39.00	-128	5,890	-2.17%	大賣/鉅額交易
2021/06/18	17	41.17	125	40.50	40.50	-108	5,892	-1.83%	大賣/鉅額交易
2021/06/17	123	40.53	1	40.45	41.10	122	5,842	2.09%	大買/鉅額交易
2021/06/16	24	39.50	3	39.08	39.00	21	5,791	0.36%
2021/06/15	61	38.74	62	38.63	39.70	-1	5,826	-0.02%
2021/06/11	2	39.53	41	39.15	39.00	-39	5,892	-0.66%
2021/06/10	47	40.20	55	39.83	39.70	-8	6,016	-0.13%
2021/06/09	1	39.85	30	38.46	40.10	-29	6,009	-0.48%
2021/06/08	46	39.82	17	39.81	39.75	29	6,042	0.48%
2021/06/07	6	38.16	20	38.77	39.00	-14	6,098	-0.23%
2021/06/04	0	0.00	4	38.70	38.40	-4	6,118	-0.07%
2021/06/03	12	39.36	22	39.01	39.00	-10	6,158	-0.16%
2021/06/02	497	40.05	79	39.89	38.20	418	6,195	6.75%	大買/鉅額交易
2021/05/27	6	40.10	0	0.00	40.20	6	7,151	0.08%
2021/05/26	15	40.15	0	0.00	40.10	15	7,198	0.21%
2021/05/25	13	40.05	0	0.00	39.50	13	7,230	0.18%
2021/05/24	25	38.19	0	0.00	38.75	25	7,165	0.35%
2021/05/21	15	36.98	0	0.00	37.55	15	7,165	0.21%
2021/05/20	33	37.19	26	36.55	36.05	7	7,173	0.10%
2021/05/19	68	37.13	2	36.80	36.95	66	7,199	0.92%
2021/05/18	5	36.78	18	35.70	36.75	-13	7,188	-0.18%
2021/05/17	13	35.64	15	36.27	34.70	-2	7,159	-0.03%
2021/05/14	2	35.63	76	36.61	37.65	-74	7,051	-1.05%
2021/05/13	35	33.83	0	0.00	34.25	35	6,897	0.51%
2021/05/12	39	35.24	34.3	36.12	34.40	4.7	6,851	0.07%
2021/05/11	31	38.50	297	38.40	38.15	-266	6,790	-3.92%	大賣/鉅額交易
2021/05/10	5	39.75	101	38.64	38.80	-96	6,744	-1.42%	大賣/
2021/05/07	80	39.71	5	39.12	39.90	75	6,700	1.12%
2021/05/06	7	38.84	53	38.67	38.45	-46	6,687	-0.69%
2021/05/05	2	39.18	21	39.00	38.30	-19	6,679	-0.28%
2021/05/04	39	37.19	24	37.47	38.05	15	6,698	0.22%
2021/05/03	1	39.50	14	40.98	39.50	-13	6,644	-0.20%
2021/04/29	12	41.42	52	41.31	41.15	-40	6,675	-0.60%
2021/04/28	3	41.78	4	41.55	41.75	-1	6,681	-0.01%
2021/04/27	3	41.63	0	0.00	41.60	3	6,649	0.05%
2021/04/26	0	0.00	6	41.88	41.30	-6	6,611	-0.09%
2021/04/23	12	44.54	175	43.59	41.95	-163	6,460	-2.52%	大賣/鉅額交易
2021/04/22	22	44.02	6	43.67	41.80	16	6,258	0.26%
2021/04/21	12	43.61	5	43.93	43.00	7	6,157	0.11%
2021/04/20	9	43.61	1	43.20	44.00	8	6,132	0.13%
2021/04/19	1	42.35	0	0.00	42.35	1	6,092	0.02%
2021/04/16	9	42.47	7	42.45	42.30	2	6,071	0.03%
2021/04/15	11	41.75	160	41.87	42.70	-149	6,066	-2.46%	大賣/鉅額交易
2021/04/14	16	41.48	1	42.50	41.60	15	6,045	0.25%
2021/04/13	3	43.30	245	42.83	42.10	-242	6,002	-4.03%	大賣/鉅額交易
2021/04/12	9	45.20	192	44.74	43.40	-183	5,941	-3.08%	大賣/鉅額交易
2021/04/09	138	43.45	0	0.00	44.20	138	5,925	2.33%	大買/鉅額交易
2021/04/08	9	40.49	64	40.95	40.20	-55	5,682	-0.97%
2021/04/07	68	41.31	104	40.33	40.00	-36	5,587	-0.64%	大賣/
2021/04/06	9	36.76	4	35.86	38.55	5	5,310	0.09%
2021/04/01	37	35.93	55	35.91	35.05	-18	5,160	-0.35%
2021/03/31	1	33.95	0	0.00	34.00	1	4,949	0.02%
2021/03/30	1	32.65	0	0.00	32.85	1	4,859	0.02%
2021/03/29	0	0.00	1	32.50	32.65	-1	4,845	-0.02%
2021/03/26	20	32.50	0	0.00	32.50	20	4,844	0.41%
2021/03/25	35	32.50	0	0.00	32.50	35	4,840	0.72%
2021/03/24	127	34.06	9	33.70	33.45	118	4,898	2.41%	大買/鉅額交易
2021/03/22	3	33.33	0	0.00	33.15	3	4,728	0.06%
2021/03/17	0	0.00	82	32.64	32.50	-82	4,626	-1.77%
2021/03/16	40	32.70	40	33.79	33.80	0	4,536	0.00%
2021/03/15	23	31.90	0	0.00	31.75	23	4,670	0.49%
2021/03/12	45	31.73	49	31.74	31.70	-4	4,721	-0.08%
2021/03/11	45	32.00	0	0.00	32.00	45	4,613	0.98%
2021/03/10	1	32.05	7	32.29	32.20	-6	4,560	-0.13%
2021/03/09	33	32.07	2	31.98	32.30	31	4,593	0.67%
2021/03/08	18	32.30	0	0.00	31.40	18	4,579	0.39%
2021/03/05	37	32.23	86	32.71	31.80	-49	4,544	-1.08%
2021/03/04	92	32.37	1	32.55	32.30	91	4,378	2.08%
2021/03/03	20	31.95	140	32.06	32.35	-120	4,301	-2.79%	大賣/鉅額交易
2021/03/02	63	31.87	91	31.61	32.20	-28	4,079	-0.69%
2021/02/26	4	29.15	20	28.71	29.60	-16	3,926	-0.41%
2021/02/25	90	28.99	19	28.75	29.15	71	3,942	1.80%
2021/02/24	6	28.62	12	28.79	28.40	-6	3,902	-0.15%
2021/02/23	26	28.77	24	28.47	28.75	2	3,907	0.05%
2021/02/22	3	28.63	24	28.49	28.40	-21	3,944	-0.53%
2021/02/19	18	28.27	0	0.00	28.55	18	3,973	0.45%
2021/02/18	5	27.50	0	0.00	27.85	5	4,024	0.12%
2021/02/17	1	26.80	0	0.00	27.30	1	4,131	0.02%
2021/02/05	18	26.24	23	26.43	26.20	-5	4,271	-0.12%
2021/02/04	1	26.55	0	0.00	26.55	1	4,748	0.02%
2021/02/03	7	26.61	0	0.00	26.50	7	5,022	0.14%
2021/02/02	32	26.50	3	26.65	26.50	29	5,035	0.58%
2021/02/01	15	26.07	0	0.00	26.05	15	5,035	0.30%
2021/01/29	0	0.00	31	27.29	26.65	-31	5,013	-0.62%
2021/01/28	2	27.60	0	0.00	27.45	2	4,992	0.04%
2021/01/27	1	27.85	0	0.00	27.80	1	4,980	0.02%
2021/01/26	26	27.79	4	28.18	27.70	22	4,961	0.44%
2021/01/25	15	27.36	0	0.00	27.55	15	4,911	0.31%
2021/01/22	0	0.00	38	27.70	27.50	-38	4,901	-0.78%
2021/01/21	1	27.60	41	28.75	28.80	-40	4,811	-0.83%
2021/01/20	45	27.40	52	27.70	27.30	-7	4,763	-0.15%
2021/01/18	10	28.41	4	28.20	28.40	6	4,703	0.13%
2021/01/15	12	29.67	29	29.57	28.85	-17	4,660	-0.36%
2021/01/14	23	28.93	0	0.00	29.10	23	4,542	0.51%
2021/01/13	7	28.60	35	28.85	28.70	-28	4,492	-0.62%
2021/01/12	14	28.42	70	28.64	28.35	-56	4,457	-1.26%
2021/01/11	73	28.63	1	28.70	29.20	72	4,415	1.63%
2021/01/08	9	27.75	10	28.10	27.75	-1	4,369	-0.02%
2021/01/07	15	28.85	13	28.80	28.75	2	4,307	0.05%
2021/01/06	32	28.78	45	28.67	28.70	-13	4,289	-0.30%
2021/01/05	64	28.92	33	29.35	28.90	31	4,220	0.73%
2021/01/04	0	0.00	12	29.50	29.30	-12	4,161	-0.29%
2020/12/31	48	27.81	0	0.00	27.65	48	3,793	1.27%
2020/12/30	0	0.00	8	27.66	27.65	-8	3,772	-0.21%
2020/12/29	18	27.69	0	0.00	27.75	18	3,767	0.48%
2020/12/28	6	27.35	0	0.00	27.40	6	3,734	0.16%
2020/12/24	17	27.08	0	0.00	27.05	17	3,707	0.46%
2020/12/22	0	0.00	25	26.72	26.55	-25	3,693	-0.68%
2020/12/15	42	27.34	0	0.00	26.95	42	3,483	1.21%
2020/12/11	42	26.89	0	0.00	27.15	42	3,416	1.23%
2020/12/09	42	28.38	34	28.55	28.45	8	3,307	0.24%
2020/12/07	101	26.97	37	26.78	26.70	64	2,944	2.17%	大買/
2020/12/03	42	27.15	94	27.28	26.85	-52	2,872	-1.81%
2020/12/02	135	26.39	0	0.00	26.85	135	2,806	4.81%	大買/鉅額交易
2020/12/01	41	26.45	0	0.00	26.50	41	2,768	1.48%
2020/11/27	0	0.00	38	27.11	26.75	-38	2,678	-1.42%
2020/11/26	0	0.00	26	26.73	26.60	-26	2,625	-0.99%
2020/11/25	265	27.76	314	27.65	27.10	-49	2,530	-1.94%	大買/大賣/
2020/11/17	4	26.18	0	0.00	25.95	4	1,811	0.22%
2020/11/13	9	25.95	0	0.00	26.45	9	1,633	0.55%
2020/11/06	0	0.00	6	21.43	21.45	-6	760	-0.79%
2020/11/05	0	0.00	6	21.33	21.40	-6	767	-0.78%
2020/11/03	0	0.00	7	21.60	21.50	-7	790	-0.89%
2020/11/02	0	0.00	178	21.39	21.40	-178	796	-22.34%	大賣/鉅額交易
2020/10/30	0	0.00	3	21.67	21.65	-3	798	-0.38%
2020/10/29	0	0.00	6	22.20	22.35	-6	777	-0.77%
2020/10/28	0	0.00	7	22.57	22.55	-7	773	-0.90%
2020/10/26	0	0.00	32	22.72	22.70	-32	771	-4.15%
2020/10/22	0	0.00	7	22.66	22.60	-7	780	-0.90%
2020/10/21	0	0.00	7	22.81	22.70	-7	822	-0.85%
2020/10/20	0	0.00	8	22.88	22.80	-8	857	-0.93%
2020/10/19	2	23.10	70.2	23.03	22.95	-68.2	886	-7.69%
2020/10/16	138	22.81	0	0.00	22.75	138	881	15.65%	大買/鉅額交易
2020/10/15	6	22.65	6	22.68	22.75	0	887	0.00%
2020/10/14	0	0.00	10	22.62	22.75	-10	895	-1.12%
2020/10/12	0	0.00	6	22.74	22.65	-6	1,022	-0.59%
2020/10/08	0	0.00	63	22.63	22.75	-63	1,045	-6.03%
2020/10/06	0	0.00	7	22.69	22.75	-7	1,101	-0.64%
2020/10/05	0	0.00	1	21.90	22.40	-1	1,139	-0.09%
2020/09/29	0	0.00	1	21.80	21.50	-1	1,209	-0.08%
2020/09/28	0	0.00	5	21.35	21.65	-5	1,216	-0.41%
2020/09/25	3	20.35	0	0.00	20.45	3	1,227	0.24%
2020/09/24	0	0.00	44	20.97	20.95	-44	1,224	-3.59%
2020/09/23	4	21.70	0	0.00	21.60	4	1,233	0.32%
2020/09/15	5	22.60	0	0.00	22.55	5	1,327	0.38%
2020/09/14	12	22.65	0	0.00	22.65	12	1,343	0.89%
2020/09/11	6	22.55	88	22.68	22.40	-82	1,366	-6.00%
2020/09/10	0	0.00	39	23.00	22.90	-39	1,380	-2.82%
2020/09/09	9	23.02	0	0.00	23.20	9	1,389	0.65%
2020/09/08	16	23.85	1	23.45	23.60	15	1,448	1.04%
2020/09/07	8	23.43	30	23.51	23.35	-22	1,463	-1.50%
2020/09/04	62	23.13	80	23.20	23.30	-18	1,474	-1.22%
2020/09/03	46	23.21	0	0.00	23.20	46	1,489	3.09%
2020/09/02	24	22.96	65	22.88	22.85	-41	1,563	-2.62%
2020/09/01	0	0.00	22	22.81	22.90	-22	1,572	-1.40%
2020/08/31	2	22.90	0	0.00	23.00	2	1,573	0.13%
2020/08/28	3	22.50	0	0.00	22.55	3	1,563	0.19%
2020/08/27	17	22.75	1	22.60	22.70	16	1,569	1.02%
2020/08/26	0	0.00	1	22.65	22.65	-1	1,561	-0.06%
2020/08/24	0	0.00	1	22.25	21.85	-1	1,548	-0.06%
2020/08/20	0	0.00	13	21.90	21.95	-13	1,540	-0.84%
2020/08/19	10	23.79	0	0.00	23.60	10	1,512	0.66%
2020/08/17	14	23.88	0	0.00	23.85	14	1,520	0.92%
2020/08/13	14	22.93	0	0.00	22.95	14	1,472	0.95%
2020/08/11	14	22.86	0	0.00	22.55	14	1,481	0.94%
2020/08/07	17	22.36	0	0.00	22.40	17	1,529	1.11%
2020/08/06	0	0.00	13	22.35	22.40	-13	1,610	-0.81%
2020/07/28	120	21.89	8	22.15	21.75	112	1,845	6.07%	大買/鉅額交易
2020/07/27	0	0.00	27	22.30	21.90	-27	1,848	-1.46%
2020/07/24	2	24.25	96	24.12	23.85	-94	1,820	-5.16%
2020/07/23	0	0.00	14	24.21	24.20	-14	1,806	-0.78%
2020/07/17	36	25.16	0	0.00	23.85	36	1,764	2.04%
2020/07/16	10	24.30	0	0.00	25.00	10	1,703	0.59%
2020/07/14	86	23.75	0	0.00	23.65	86	1,604	5.36%
2020/07/10	173	23.84	24	23.74	23.50	149	1,553	9.59%	大買/鉅額交易
2020/07/08	11	23.18	0	0.00	23.50	11	1,464	0.75%
2020/07/06	15	22.70	0	0.00	22.80	15	1,417	1.06%
2020/07/02	11	22.21	0	0.00	22.10	11	1,409	0.78%
2020/06/24	35	21.95	0	0.00	22.10	35	1,319	2.65%
2020/06/22	6	21.68	5	21.60	21.60	1	1,288	0.08%
2020/06/18	8	21.80	0	0.00	21.80	8	1,282	0.62%
2020/06/16	58	21.52	0	0.00	21.60	58	1,252	4.63%
2020/06/15	0	0.00	38	21.41	21.30	-38	1,274	-2.98%
2020/06/12	16	20.46	0	0.00	20.80	16	1,232	1.30%
2020/06/11	27	20.00	0	0.00	20.00	27	1,213	2.23%
2020/06/10	23	21.37	0	0.00	21.40	23	1,205	1.91%
2020/06/09	26	21.27	0	0.00	21.35	26	1,207	2.15%
2020/06/08	32	20.83	0	0.00	20.85	32	1,143	2.80%
2020/06/04	13	20.57	7	20.60	20.55	6	1,185	0.51%
2020/06/03	112	20.60	0	0.00	20.55	112	1,206	9.28%	大買/鉅額交易
2020/06/02	15	20.37	0	0.00	20.30	15	1,208	1.24%
2020/06/01	10	20.43	0	0.00	20.45	10	1,230	0.81%
2020/05/28	0	0.00	5	20.15	20.10	-5	1,274	-0.39%
2020/05/27	179	20.31	0	0.00	20.30	179	1,278	14.00%	大買/鉅額交易
2020/05/25	0	0.00	15	19.78	20.15	-15	1,297	-1.16%
2020/05/22	0	0.00	122	20.00	19.95	-122	1,303	-9.36%	大賣/鉅額交易
2020/05/21	12	20.57	0	0.00	20.40	12	1,285	0.93%
2020/05/19	8	20.29	0	0.00	20.55	8	1,365	0.59%
2020/05/15	0	0.00	54	20.39	20.15	-54	1,380	-3.91%
2020/05/14	2	20.63	0	0.00	20.60	2	1,369	0.15%
2020/05/13	0	0.00	41	20.65	20.80	-41	1,322	-3.10%
2020/05/12	0	0.00	2	20.88	20.90	-2	1,246	-0.16%
2020/05/11	43	20.95	1	20.40	21.00	42	1,222	3.44%
2020/05/08	0	0.00	1	20.10	20.30	-1	1,168	-0.09%
2020/05/07	2	19.98	0	0.00	20.10	2	1,132	0.18%
2020/05/06	29	19.74	3	19.77	19.85	26	1,123	2.32%
2020/05/05	0	0.00	8	19.50	19.65	-8	1,203	-0.66%
2020/05/04	0	0.00	2	19.28	19.50	-2	1,250	-0.16%
2020/04/30	0	0.00	25	19.48	19.50	-25	1,249	-2.00%
2020/04/27	44	19.02	0	0.00	19.25	44	1,278	3.44%
2020/04/24	26	18.90	0	0.00	18.80	26	1,287	2.02%
2020/04/23	36	18.91	0	0.00	19.05	36	1,316	2.74%
2020/04/17	36	19.14	4	19.08	18.90	32	1,351	2.37%
2020/04/16	0	0.00	8	18.87	18.90	-8	1,353	-0.59%
2020/04/15	0	0.00	2	18.88	18.90	-2	1,351	-0.15%
2020/04/13	0	0.00	3	18.42	18.30	-3	1,364	-0.22%
2020/04/10	0	0.00	3	18.25	18.45	-3	1,365	-0.22%
2020/04/08	39	17.82	0	0.00	17.90	39	1,397	2.79%
2020/04/06	20	17.11	3	17.10	17.10	17	1,384	1.23%
2020/03/27	0	0.00	9	17.06	16.80	-9	1,403	-0.64%
2020/03/24	1	16.70	0	0.00	16.45	1	1,401	0.07%
2020/03/18	16	16.51	494	16.52	16.10	-478	1,411	-33.86%	大賣/鉅額交易
2020/03/17	7	16.69	34	16.73	16.50	-27	1,409	-1.92%
2020/03/16	6	17.36	311	17.20	17.00	-305	1,401	-21.76%	大賣/鉅額交易
2020/03/12	56	18.56	30	18.58	18.45	26	1,368	1.90%
2020/03/11	48	19.32	0	0.00	19.30	48	1,379	3.48%
2020/03/10	2	18.95	78	19.30	19.80	-76	1,519	-5.00%
2020/03/09	0	0.00	63	19.89	19.65	-63	1,506	-4.18%
2020/03/06	0	0.00	14	20.13	20.15	-14	1,508	-0.93%
2020/03/04	27	20.41	11	20.41	20.40	16	1,493	1.07%
2020/03/03	0	0.00	5	20.40	20.75	-5	1,529	-0.33%
2020/03/02	28	20.06	7	20.00	20.00	21	1,525	1.38%
2020/02/27	47	20.00	135	20.19	20.00	-88	1,541	-5.71%	大賣/
2020/02/26	0	0.00	25	20.43	20.45	-25	1,532	-1.63%
2020/02/24	0	0.00	31	20.75	20.80	-31	1,535	-2.02%
2020/02/21	58	21.13	27	21.11	20.95	31	1,539	2.01%
2020/02/20	0	0.00	42	20.94	21.15	-42	1,490	-2.82%
2020/02/19	3	20.65	20	20.60	20.80	-17	1,485	-1.14%
2020/02/18	26	20.38	17	20.25	20.60	9	1,490	0.60%
2020/02/17	0	0.00	17	20.28	20.25	-17	1,512	-1.12%
2020/02/14	0	0.00	14	20.43	20.65	-14	1,562	-0.90%
2020/02/13	0	0.00	44	20.71	20.50	-44	1,721	-2.56%
2020/02/12	0	0.00	3	20.40	20.55	-3	1,752	-0.17%
2020/02/11	0	0.00	18	20.25	20.15	-18	1,832	-0.98%
2020/02/10	0	0.00	30	20.14	20.15	-30	1,832	-1.64%
2020/02/07	41	20.65	48	20.75	20.55	-7	1,837	-0.38%
2020/02/06	0	0.00	12	21.30	21.30	-12	1,816	-0.66%
2020/02/05	0	0.00	6	21.19	21.15	-6	1,739	-0.34%
2020/02/04	0	0.00	10	20.77	21.30	-10	1,689	-0.59%
2020/01/31	0	0.00	17	21.41	21.35	-17	1,769	-0.96%
2020/01/30	29	21.76	0	0.00	21.35	29	1,783	1.63%
2020/01/14	75	23.29	0	0.00	23.30	75	2,008	3.73%
2020/01/08	158	22.05	0	0.00	21.90	158	1,944	8.13%	大買/鉅額交易
2020/01/07	6	22.00	0	0.00	21.90	6	1,937	0.31%
2020/01/06	85	22.60	0	0.00	22.50	85	1,918	4.43%
2020/01/03	66	22.89	0	0.00	22.80	66	1,909	3.46%
2020/01/02	12	22.73	0	0.00	22.75	12	1,866	0.64%
2019/12/19	0	0.00	30	23.14	22.95	-30	1,825	-1.64%
2019/12/18	18	23.46	0	0.00	23.20	18	1,820	0.99%
2019/12/17	48	23.22	0	0.00	23.70	48	1,799	2.67%
2019/12/16	20	23.07	0	0.00	22.95	20	1,766	1.13%
2019/12/13	32	23.09	0	0.00	22.90	32	1,763	1.81%
2019/12/11	32	22.86	0	0.00	22.80	32	1,728	1.85%
2019/12/10	64	22.78	0	0.00	22.75	64	1,724	3.71%
2019/12/09	32	23.09	0	0.00	22.85	32	1,719	1.86%
2019/12/05	32	23.95	0	0.00	23.50	32	1,683	1.90%
2019/12/03	315	22.89	0	0.00	23.20	315	1,522	20.69%	大買/鉅額交易
2019/11/28	0	0.00	18	23.15	23.00	-18	1,488	-1.21%
2019/11/21	123	22.21	47	22.13	22.25	76	1,449	5.24%	大買/
2019/11/18	0	0.00	10	23.15	23.00	-10	1,449	-0.69%
2019/11/13	0	0.00	2	23.38	23.50	-2	1,354	-0.15%
2019/11/12	18	23.55	0	0.00	23.15	18	1,293	1.39%
2019/11/11	0	0.00	22	22.83	22.70	-22	1,120	-1.96%
2019/11/08	0	0.00	19	22.71	22.70	-19	1,080	-1.76%
2019/11/04	0	0.00	11	22.65	22.35	-11	947	-1.16%
2019/11/01	11	22.20	0	0.00	22.20	11	920	1.20%
2019/10/31	0	0.00	405	23.34	22.45	-405	907	-44.65%	大賣/鉅額交易
2019/10/28	0	0.00	1	22.00	22.55	-1	719	-0.14%
2019/10/16	20	19.91	0	0.00	19.80	20	412	4.85%
2019/09/18	167	20.31	0	0.00	20.30	167	381	43.83%	大買/鉅額交易
2019/09/16	7	20.46	0	0.00	20.35	7	372	1.88%
2019/09/12	7	20.39	3	20.35	20.30	4	370	1.08%
2019/09/10	7	20.38	0	0.00	20.30	7	362	1.93%
2019/09/06	7	20.71	0	0.00	20.65	7	348	2.01%
2019/09/04	5	20.13	0	0.00	20.20	5	320	1.56%
2019/09/03	0	0.00	3	20.07	20.00	-3	316	-0.95%
2019/09/02	0	0.00	5	20.19	20.10	-5	312	-1.60%
2019/08/30	0	0.00	5	20.35	20.35	-5	304	-1.64%
2019/08/28	0	0.00	3	20.12	20.15	-3	252	-1.19%
2019/08/26	0	0.00	2	19.65	19.80	-2	216	-0.93%
2019/08/22	0	0.00	27	19.20	19.25	-27	174	-15.43%
2019/08/21	0	0.00	45	19.15	19.15	-45	171	-26.24%
2019/08/20	0	0.00	22	18.98	19.00	-22	165	-13.32%
2019/08/19	0	0.00	19	18.93	19.00	-19	164	-11.55%
2019/08/16	0	0.00	3	18.75	18.85	-3	164	-1.83%
2019/08/15	0	0.00	2	18.83	18.85	-2	161	-1.23%
2019/08/13	0	0.00	2	19.03	19.05	-2	160	-1.25%
2019/08/12	0	0.00	12	19.01	19.10	-12	163	-7.32%
2019/08/08	0	0.00	28	19.13	19.10	-28	163	-17.16%
2019/08/07	0	0.00	17	18.78	19.05	-17	163	-10.37%
2019/08/05	0	0.00	3	18.80	18.95	-3	173	-1.72%
2019/07/30	0	0.00	2	19.18	19.20	-2	187	-1.07%
2019/07/26	0	0.00	13.6	19.18	19.20	-13.6	194	-6.99%
2019/07/24	28	20.48	6	20.29	20.25	22	201	10.92%
2019/07/23	0	0.00	8	20.32	20.30	-8	208	-3.83%
2019/07/22	0	0.00	26	20.22	20.20	-26	205	-12.66%
2019/07/19	0	0.00	35	20.10	20.10	-35	206	-16.96%
2019/07/18	0	0.00	1	20.05	20.00	-1	207	-0.48%
2019/07/16	0	0.00	1	20.25	20.25	-1	209	-0.48%
2019/07/15	0	0.00	1	20.20	20.20	-1	209	-0.48%
2019/07/11	0	0.00	1	20.15	20.15	-1	225	-0.44%
2019/07/10	0	0.00	1	20.05	20.00	-1	227	-0.44%
2019/07/09	0	0.00	1	19.75	19.80	-1	226	-0.44%
2019/07/08	0	0.00	82	19.86	19.85	-82	232	-35.22%
2019/06/28	0	0.00	1	19.40	19.45	-1	299	-0.33%
2019/06/26	0	0.00	1	19.25	19.25	-1	306	-0.33%
2019/06/21	0	0.00	21	19.46	19.45	-21	312	-6.73%
2019/06/20	0	0.00	1	19.40	19.45	-1	313	-0.32%
2019/06/19	0	0.00	25	19.26	19.45	-25	319	-7.83%
2019/06/17	0	0.00	1	19.25	19.25	-1	327	-0.31%
2019/06/13	0	0.00	1	19.30	19.35	-1	333	-0.30%
2019/06/10	0	0.00	1	19.05	19.05	-1	341	-0.29%
2019/06/06	0	0.00	2	18.98	18.90	-2	343	-0.58%
2019/06/04	5	19.14	0	0.00	19.00	5	348	1.44%
2019/05/31	48	19.20	0	0.00	19.20	48	352	13.62%
2019/05/29	17	19.08	0	0.00	19.00	17	365	4.65%
2019/05/28	6	19.18	0	0.00	19.15	6	368	1.63%
2019/05/27	98	19.16	0	0.00	19.20	98	375	26.10%
2019/05/24	53	18.91	0	0.00	18.90	53	386	13.71%
2019/05/23	49	18.79	0	0.00	18.80	49	387	12.63%
2019/05/17	8	18.86	0	0.00	18.65	8	400	2.00%
2019/05/15	10	19.00	0	0.00	18.95	10	417	2.40%
2019/05/13	12	19.05	0	0.00	18.95	12	417	2.88%
2019/05/09	6	19.91	0	0.00	19.60	6	407	1.47%
2019/05/07	8	20.19	1	20.15	20.15	7	399	1.75%
2019/05/06	0	0.00	2	20.05	20.05	-2	397	-0.50%
2019/05/03	9	20.41	0	0.00	20.35	9	389	2.31%
2019/05/02	9	20.39	0	0.00	20.40	9	388	2.32%
2019/04/29	9	20.24	0	0.00	20.15	9	373	2.41%
2019/04/26	9	20.19	0	0.00	20.00	9	353	2.55%
2019/04/24	8	20.43	0	0.00	20.35	8	346	2.31%
2019/04/19	12	20.73	0	0.00	20.70	12	341	3.51%
2019/04/18	7	20.76	0	0.00	20.65	7	342	2.04%
2019/04/17	11	20.72	0	0.00	21.00	11	338	3.25%
2019/04/15	4	20.49	0	0.00	20.50	4	320	1.25%
2019/04/11	3	20.92	0	0.00	20.80	3	311	0.96%
2019/04/09	1	21.45	0	0.00	21.30	1	298	0.33%
2019/04/03	1	20.70	0	0.00	20.75	1	251	0.40%
2019/04/01	0	0.00	1	20.25	20.40	-1	244	-0.41%
2019/03/20	0	0.00	3	20.30	20.45	-3	236	-1.27%
2019/03/19	24	20.25	0	0.00	20.25	24	247	9.69%
2019/03/18	0	0.00	3	20.22	20.25	-3	262	-1.14%
2019/03/14	0	0.00	3	20.30	20.10	-3	255	-1.17%
2019/03/12	0	0.00	3	20.30	20.35	-3	254	-1.18%
2019/03/06	0	0.00	4	20.39	20.45	-4	253	-1.58%
2019/03/05	0	0.00	28.4	20.58	20.45	-28.4	250	-11.34%
2019/03/04	0	0.00	6	20.25	20.50	-6	245	-2.44%
2019/02/27	12	20.05	3	20.10	20.15	9	239	3.75%
2019/02/25	0	0.00	3	20.07	20.15	-3	231	-1.30%
2019/02/22	4	19.73	0	0.00	19.75	4	221	1.80%
2019/02/21	0	0.00	2	19.70	19.75	-2	220	-0.91%
2019/02/20	4	19.58	0	0.00	19.70	4	219	1.82%
2019/02/15	18	19.18	0	0.00	19.15	18	207	8.67%
2019/02/13	0	0.00	108	18.49	18.65	-108	188	-57.21%	大賣/鉅額交易
2019/02/11	0	0.00	41	18.38	18.40	-41	185	-22.05%
2019/01/15	6	18.24	0	0.00	18.35	6	231	2.59%
2019/01/11	2	18.08	0	0.00	18.05	2	248	0.81%
2018/12/28	5	17.96	0	0.00	17.90	5	293	1.70%
2018/12/27	1	18.00	0	0.00	17.90	1	296	0.34%
2018/12/18	0	0.00	7	18.45	18.40	-7	364	-1.92%
2018/12/14	4	18.69	62	18.57	18.65	-58	368	-15.73%
2018/12/12	4	19.13	0	0.00	19.05	4	376	1.06%
2018/12/10	6	18.55	0	0.00	18.45	6	353	1.70%
2018/12/07	2	18.60	0	0.00	18.65	2	354	0.56%
2018/12/06	4	18.59	10	18.64	18.40	-6	358	-1.68%
2018/12/04	4	18.88	58	18.88	18.95	-54	360	-14.96%
2018/12/03	1	18.95	55	18.89	18.85	-54	361	-14.93%
2018/11/30	0	0.00	1	18.35	18.75	-1	362	-0.28%
2018/11/29	0	0.00	1	18.25	18.35	-1	361	-0.28%
2018/11/28	0	0.00	2	18.28	18.30	-2	361	-0.55%
2018/11/27	0	0.00	2	18.15	18.20	-2	362	-0.55%
2018/11/26	0	0.00	2	18.30	18.15	-2	360	-0.55%
2018/11/23	0	0.00	2	18.13	18.20	-2	359	-0.56%
2018/11/22	0	0.00	2	18.18	18.20	-2	357	-0.56%
2018/11/21	0	0.00	2	18.08	18.20	-2	359	-0.56%
2018/11/20	0	0.00	2	18.03	18.05	-2	359	-0.56%
2018/11/19	0	0.00	2	18.13	18.15	-2	364	-0.55%
2018/11/16	0	0.00	2	18.10	18.20	-2	369	-0.54%
2018/11/15	8	18.03	3	17.92	18.10	5	380	1.32%
2018/11/14	0	0.00	46	17.96	18.00	-46	393	-11.68%
2018/11/13	0	0.00	3	17.62	17.85	-3	398	-0.75%
2018/11/12	0	0.00	3	17.83	17.90	-3	412	-0.73%
2018/11/09	0	0.00	3	17.87	17.75	-3	424	-0.71%
2018/11/08	0	0.00	3	18.23	18.10	-3	436	-0.69%
2018/11/06	0	0.00	4	17.69	17.75	-4	462	-0.86%
2018/11/05	0	0.00	4	17.68	17.80	-4	467	-0.86%
2018/11/02	0	0.00	58	17.52	17.65	-58	468	-12.38%
2018/11/01	0	0.00	46	17.25	17.25	-46	473	-9.71%
2018/10/30	0	0.00	32	16.78	16.85	-32	526	-6.08%
2018/10/26	0	0.00	205	16.92	16.80	-205	536	-38.18%	大賣/鉅額交易
2018/10/25	0	0.00	118	17.32	17.35	-118	522	-22.58%	大賣/鉅額交易
2018/10/24	0	0.00	3	18.10	17.90	-3	516	-0.58%
2018/10/09	0	0.00	47	18.57	18.20	-47	510	-9.21%
2018/10/08	0	0.00	1	18.65	18.65	-1	500	-0.20%
2018/10/04	0	0.00	2	19.05	19.05	-2	492	-0.41%
2018/10/03	1	19.15	0	0.00	19.15	1	492	0.20%
2018/09/27	0	0.00	6	18.90	19.00	-6	554	-1.08%
2018/09/20	45	19.06	0	0.00	18.90	45	545	8.26%
2018/09/18	0	0.00	7	18.81	18.85	-7	496	-1.41%
2018/09/17	10	19.01	0	0.00	19.05	10	490	2.04%
2018/09/14	80	19.05	0	0.00	19.05	80	491	16.27%
2018/09/13	32	18.99	0	0.00	18.90	32	488	6.54%
2018/09/12	7	18.85	59	18.88	18.90	-52	489	-10.62%
2018/09/11	104	18.99	0	0.00	19.05	104	492	21.11%	大買/鉅額交易
2018/09/10	111	18.92	2	18.90	19.05	109	494	22.03%	大買/鉅額交易
2018/09/07	10	18.89	0	0.00	18.75	10	495	2.02%
2018/09/06	0	0.00	8	19.25	19.05	-8	492	-1.63%
2018/09/05	10	19.39	6	19.28	19.25	4	497	0.80%
2018/09/03	0	0.00	99	19.32	19.30	-99	517	-19.14%
2018/08/31	0	0.00	6	19.45	19.40	-6	538	-1.11%
2018/08/30	0	0.00	5	19.55	19.50	-5	572	-0.87%
2018/08/20	34	19.46	3	19.35	19.30	31	642	4.82%
2018/08/16	0	0.00	14	19.25	19.30	-14	653	-2.14%
2018/08/15	54	19.50	0	0.00	19.45	54	656	8.23%
2018/08/14	36	19.59	0	0.00	19.70	36	654	5.50%
2018/08/13	0	0.00	132	19.64	19.50	-132	654	-20.18%	大賣/鉅額交易
2018/08/10	0	0.00	144	20.04	19.90	-144	647	-22.25%	大賣/鉅額交易
2018/08/09	0	0.00	87	20.31	20.20	-87	636	-13.67%
2018/08/07	0	0.00	75	20.42	20.35	-75	628	-11.94%
2018/08/03	0	0.00	27	20.05	20.05	-27	636	-4.24%
2018/08/02	0	0.00	79	20.04	20.05	-79	621	-12.71%
2018/07/27	0	0.00	63	20.45	20.40	-63	601	-10.47%
2018/07/26	0	0.00	10	20.95	21.05	-10	591	-1.69%
2018/07/25	0	0.00	3	20.72	21.00	-3	552	-0.54%
2018/07/24	0	0.00	4	20.45	20.55	-4	537	-0.74%
2018/07/23	0	0.00	4	20.45	20.45	-4	538	-0.74%
2018/07/20	0	0.00	4	20.70	20.70	-4	542	-0.74%
2018/07/19	0	0.00	4	20.76	20.85	-4	543	-0.74%
2018/07/18	0	0.00	4	20.75	20.70	-4	551	-0.73%
2018/07/17	0	0.00	4	20.71	20.60	-4	553	-0.72%
2018/07/16	2	20.75	5	20.73	20.75	-3	552	-0.54%
2018/07/13	0	0.00	5	20.72	20.75	-5	556	-0.90%
2018/07/12	0	0.00	5	20.46	20.65	-5	572	-0.87%
2018/07/11	0	0.00	5	20.43	20.50	-5	576	-0.87%
2018/07/10	0	0.00	4	20.68	20.60	-4	576	-0.69%
2018/07/09	0	0.00	4	20.41	20.40	-4	515	-0.78%
2018/07/06	0	0.00	5	20.39	20.45	-5	509	-0.98%
2018/07/05	0	0.00	13	20.52	20.50	-13	509	-2.55%
2018/07/04	0	0.00	7	20.49	20.55	-7	503	-1.39%
2018/07/03	0	0.00	6	20.58	20.70	-6	506	-1.19%
2018/07/02	0	0.00	7	20.79	20.80	-7	505	-1.38%
2018/06/26	0	0.00	1	20.60	20.65	-1	517	-0.19%
2018/06/20	7	20.96	0	0.00	21.00	7	520	1.35%
2018/06/19	9	21.37	0	0.00	21.15	9	516	1.74%
2018/06/15	13	21.64	0	0.00	21.40	13	516	2.52%
2018/06/14	8	21.70	7	21.71	21.70	1	516	0.19%
2018/06/13	12	21.70	7	21.69	21.65	5	517	0.97%
2018/06/12	2	21.95	7	22.00	21.95	-5	513	-0.97%
2018/06/11	5	21.98	7	21.89	22.00	-2	505	-0.40%
2018/06/08	0	0.00	27	21.97	21.85	-27	501	-5.39%
2018/06/07	1	21.75	5	21.89	22.50	-4	481	-0.83%
2018/06/06	0	0.00	5	21.74	21.70	-5	483	-1.03%
2018/06/05	22	21.74	5	21.72	21.60	17	488	3.48%
2018/06/04	0	0.00	4	21.69	21.75	-4	482	-0.83%
2018/06/01	0	0.00	11	21.03	21.30	-11	452	-2.43%
2018/05/31	0	0.00	67	21.04	21.00	-67	446	-15.01%
2018/05/14	0	0.00	33	20.53	20.65	-33	553	-5.96%
2018/05/11	0	0.00	2	20.15	20.10	-2	531	-0.38%
2018/05/07	0	0.00	2	19.85	19.95	-2	541	-0.37%
2018/04/26	0	0.00	4	19.85	19.95	-4	552	-0.72%
2018/04/24	0	0.00	6	19.90	20.10	-6	551	-1.09%
2018/04/19	0	0.00	27	20.45	20.45	-27	546	-4.94%
2018/04/17	0	0.00	8	20.26	20.25	-8	533	-1.50%
2018/03/16	2	21.10	0	0.00	21.15	2	663	0.30%
2018/03/15	3	21.17	0	0.00	21.20	3	660	0.45%
2018/03/14	2	21.15	0	0.00	21.10	2	661	0.30%
2018/03/13	6	21.04	0	0.00	21.10	6	677	0.89%
2018/03/07	71	20.44	0	0.00	20.35	71	636	11.16%
2018/03/05	85	20.48	46	20.43	20.45	39	646	6.03%
2018/03/02	10	20.40	24	20.37	20.35	-14	649	-2.16%
2018/03/01	19	20.27	0	0.00	20.50	19	651	2.92%
2018/02/27	12	20.35	153	20.34	20.35	-141	645	-21.85%	大賣/鉅額交易
2018/02/23	9	19.84	0	0.00	19.90	9	613	1.47%
2018/02/22	19	19.40	0	0.00	19.35	19	612	3.10%
2018/02/12	4	19.00	22	18.98	18.90	-18	631	-2.85%
2018/02/09	25	18.89	0	0.00	18.85	25	631	3.96%
2018/02/07	12	20.13	34	19.95	19.50	-22	628	-3.50%
2018/02/06	0	0.00	11	20.04	19.30	-11	608	-1.81%
2018/02/05	69	20.59	5	20.50	20.50	64	598	10.69%
2018/02/02	27	20.86	0	0.00	20.80	27	599	4.51%
2018/02/01	8	20.86	0	0.00	20.75	8	620	1.29%
2018/01/23	0	0.00	26	21.09	21.05	-26	773	-3.36%
2018/01/12	302	21.29	0	0.00	21.35	302	911	33.13%	大買/鉅額交易
2018/01/10	0	0.00	46	21.02	21.00	-46	907	-5.07%
2018/01/09	0	0.00	31	21.18	21.10	-31	914	-3.39%