鈺創 (5351)-大展券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
53.3
漲跌
▲0.4
漲幅
+0.76%
成交量
10,913張
產業
上櫃半導體類股
845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

鈺創 (5351)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	2	53.10	2	53.20	53.30	0	5,658	0.00%
2024/05/27	0	0.00	1	52.90	52.90	-1	5,725	-0.02%
2024/05/23	1	51.00	1	51.60	50.80	0	6,042	0.00%
2024/05/22	4	52.45	1	52.70	51.70	3	6,080	0.05%
2024/05/21	2	49.75	1	49.95	50.90	1	5,927	0.02%
2024/05/20	9	50.43	5	49.91	49.45	4	5,953	0.07%
2024/05/17	1	49.80	0	0.00	49.85	1	6,073	0.02%
2024/05/16	7	50.97	8	51.40	50.90	-1	5,997	-0.02%
2024/05/15	0	0.00	1	47.65	47.75	-1	5,717	-0.02%
2024/05/14	0	0.00	2	45.80	47.75	-2	5,735	-0.03%
2024/05/13	1	45.90	0	0.00	45.60	1	5,841	0.02%
2024/05/10	2	45.28	0	0.00	45.35	2	5,894	0.03%
2024/05/09	2	44.55	1	45.80	44.50	1	5,900	0.02%
2024/05/03	1	48.00	0	0.00	47.60	1	5,841	0.02%
2024/05/02	1	48.00	0	0.00	47.80	1	5,913	0.02%
2024/04/30	0	0.00	1	48.20	47.90	-1	5,986	-0.02%
2024/04/26	1	48.05	0	0.00	47.45	1	6,198	0.02%
2024/04/24	1	49.15	0	0.00	48.20	1	6,378	0.02%
2024/04/23	2	45.93	2	47.50	47.00	0	6,497	0.00%
2024/04/19	2	47.00	0	0.00	45.50	2	7,481	0.03%
2024/04/17	9	48.07	9	48.48	48.50	0	7,725	0.00%
2024/04/16	24	48.38	22	47.61	47.60	2	7,773	0.03%
2024/04/15	10	51.19	10	50.28	50.20	0	7,719	0.00%
2024/04/12	0	0.00	1	55.00	53.00	-1	7,663	-0.01%
2024/04/11	2	52.00	0	0.00	52.40	2	7,305	0.03%
2024/04/10	10	53.80	10	53.20	52.50	0	7,296	0.00%
2024/03/29	0	0.00	0.1	51.00	50.80	-0.1	7,734	0.00%
2024/03/26	0	0.00	2	52.10	52.00	-2	7,791	-0.03%
2024/03/25	3	50.87	3	51.33	51.70	0	7,732	0.00%
2024/03/21	0	0.00	2	50.00	50.50	-2	8,142	-0.02%
2024/03/20	0	48.85	2	50.20	50.20	-2	8,284	-0.02%
2024/03/18	0	0.00	1	48.20	48.60	-1	8,724	-0.01%
2024/03/14	2	48.50	0	0.00	49.35	2	9,565	0.02%
2024/03/13	0	0.00	0	51.10	49.05	0	10,178	0.00%
2024/03/08	4	50.20	1	48.80	49.00	3	10,442	0.03%
2024/03/06	2	50.90	2	51.10	50.60	0	10,930	0.00%
2024/03/05	2	51.70	0	0.00	51.40	2	11,163	0.02%
2024/03/04	0	0.00	2	54.30	52.70	-2	11,588	-0.02%
2024/02/29	0	0.00	3	54.87	53.80	-3	12,476	-0.02%
2024/02/27	26	52.83	26	52.85	54.00	0	13,345	0.00%
2024/02/26	3	51.63	4	52.68	53.50	-1	14,202	-0.01%
2024/02/23	4	52.43	6	52.00	51.30	-2	14,639	-0.01%
2024/02/22	3	53.00	3	52.20	52.10	0	15,525	0.00%
2024/02/21	5	52.70	5	52.40	52.30	0	15,791	0.00%
2024/02/20	1.1	53.32	3	53.03	52.60	-1.9	15,766	-0.01%
2024/02/15	1	48.30	0	0.00	48.55	1	15,673	0.01%
2024/02/05	2	48.58	10	48.35	48.00	-8	15,706	-0.05%
2024/02/01	2	51.00	1	50.80	50.80	1	15,532	0.01%
2024/01/31	2	51.40	2	51.20	51.20	0	15,580	0.00%
2024/01/30	0	0.00	1	52.20	51.30	-1	15,725	-0.01%
2024/01/26	1	51.50	0	0.00	51.30	1	15,783	0.01%
2024/01/25	1	51.60	2	52.80	51.50	-1	15,778	-0.01%
2024/01/23	3	53.90	0	0.00	53.70	3	15,682	0.02%
2024/01/22	0	0.00	1	53.70	54.20	-1	15,614	-0.01%
2024/01/19	0	0.00	2	52.30	52.20	-2	15,520	-0.01%
2024/01/18	4	52.90	0	0.00	52.40	4	15,507	0.03%
2024/01/17	4	53.60	4	53.40	53.50	0	15,608	0.00%
2024/01/16	5	56.50	12	54.24	54.30	-7	15,416	-0.05%
2024/01/15	6	55.47	16	55.81	57.20	-10	14,896	-0.07%
2024/01/12	0	0.00	1	53.00	52.90	-1	14,331	-0.01%
2024/01/11	2	53.20	2	54.10	53.20	0	14,254	0.00%
2024/01/05	0	0.00	1	51.50	51.70	-1	13,948	-0.01%
2024/01/03	0	0.00	0.3	51.60	51.20	-0.3	14,039	0.00%
2024/01/02	1	52.70	0	0.00	52.50	1	14,051	0.01%
2023/12/29	0.4	54.00	0	0.00	54.00	0.4	13,970	0.00%
2023/12/28	8	54.08	2	54.20	53.80	6	13,852	0.04%
2023/12/27	1.1	52.74	7	53.00	53.20	-5.9	13,525	-0.04%
2023/12/26	12.2	51.88	12	52.27	51.60	0.2	13,390	0.00%
2023/12/25	1	50.50	1	51.20	50.80	0	13,279	0.00%
2023/12/22	0	0.00	1	51.40	51.10	-1	13,230	-0.01%
2023/12/21	2	50.10	2	51.00	50.70	0	13,182	0.00%
2023/12/20	0	0.00	4	51.13	51.00	-4	13,115	-0.03%
2023/12/19	14	51.14	3	52.30	51.00	11	13,050	0.08%
2023/12/18	13	52.05	12	53.47	53.50	1	12,753	0.01%
2023/12/15	3	53.07	8	52.53	52.50	-5	12,512	-0.04%
2023/12/14	11	54.02	14	53.69	53.20	-3	12,311	-0.02%
2023/12/13	1	53.20	0	0.00	53.60	1	11,917	0.01%
2023/12/12	6	53.57	0	0.00	53.30	6	11,899	0.05%
2023/12/11	30	54.62	33	55.56	53.90	-3	11,702	-0.03%
2023/12/08	9	53.56	17	53.83	53.80	-8	11,084	-0.07%
2023/12/07	5	50.26	5	49.82	49.80	0	10,438	0.00%
2023/12/06	3	50.13	3	51.13	51.00	0	10,354	0.00%
2023/12/04	4	52.55	3	51.03	51.10	1	10,257	0.01%
2023/12/01	12	54.03	14	53.45	52.80	-2	10,127	-0.02%
2023/11/30	3	53.27	7	53.83	53.10	-4	9,951	-0.04%
2023/11/29	15	52.05	9	52.66	53.80	6	9,716	0.06%
2023/11/28	21	52.44	21	52.18	52.60	0	9,245	0.00%
2023/11/27	15	53.15	12.1	50.94	50.40	2.9	8,622	0.03%
2023/11/24	12	53.74	2	54.40	53.50	10	8,249	0.12%
2023/11/22	16	48.89	25.3	49.51	50.20	-9.3	5,951	-0.16%
2023/11/21	48	49.26	27	49.12	48.20	21	5,352	0.39%
2023/11/20	2	45.53	4	45.73	47.95	-2	4,382	-0.05%
2023/11/17	1	43.55	0	0.00	43.60	1	4,030	0.02%
2023/11/16	2	43.50	0	43.50	43.50	2	3,995	0.05%
2023/11/15	10	44.70	5	44.46	43.95	5	3,944	0.13%
2023/11/14	3	43.72	1	43.95	43.95	2	3,733	0.05%
2023/11/13	0	0.00	8	43.56	44.00	-8	3,665	-0.22%
2023/11/10	5	42.73	3	42.93	42.45	2	3,600	0.06%
2023/11/09	0	0.00	2	43.13	42.60	-2	3,570	-0.06%
2023/11/08	8	42.77	0	0.00	42.90	8	3,588	0.22%
2023/11/07	0	0.00	10	43.98	43.95	-10	3,510	-0.28%
2023/11/06	0	0.00	6	42.54	43.60	-6	3,345	-0.18%
2023/11/03	4	41.73	3	41.70	41.70	1	3,265	0.03%
2023/11/02	2	42.15	4	42.25	42.15	-2	3,269	-0.06%
2023/11/01	2	41.28	2	41.85	41.40	0	3,258	0.00%
2023/10/30	1	42.30	1	42.75	42.30	0	3,253	0.00%
2023/10/26	7	42.54	0	0.00	41.80	7	3,250	0.22%
2023/10/25	3	43.93	13.9	44.03	43.85	-10.9	3,251	-0.34%
2023/10/20	0	0.00	0.1	41.20	41.25	-0.1	3,501	0.00%
2023/10/18	2.1	42.85	4.1	42.21	42.20	-2	3,518	-0.06%
2023/10/11	1	42.65	0	0.00	42.05	1	3,735	0.03%
2023/10/06	1	43.45	1.1	43.31	43.45	-0.1	3,671	0.00%
2023/10/03	0	0.00	1	43.00	42.05	-1	3,598	-0.03%
2023/10/02	0	0.00	1	41.00	41.60	-1	3,557	-0.03%
2023/09/28	10	40.34	10	40.05	40.05	0	3,522	0.00%
2023/09/26	9	40.62	9	40.06	40.00	0	3,531	0.00%
2023/09/18	2	43.20	0	0.00	43.15	2	3,554	0.06%
2023/09/15	0	0.00	2	43.60	43.95	-2	3,572	-0.06%
2023/09/14	0	0.00	0	43.25	43.25	0	3,515	0.00%
2023/09/13	0	0.00	1	42.00	41.50	-1	3,505	-0.03%
2023/09/11	0	0.00	1	42.45	41.80	-1	3,617	-0.03%
2023/09/08	5	43.06	0	0.00	42.35	5	3,684	0.14%
2023/09/07	0	0.00	5	44.15	44.10	-5	3,710	-0.13%
2023/09/06	2	43.70	2	43.10	43.50	0	3,614	0.00%
2023/09/05	2	43.65	1	44.75	43.40	1	3,523	0.03%
2023/09/04	2	41.88	4	42.35	42.40	-2	3,340	-0.06%
2023/09/01	1	41.45	10	41.80	41.15	-9	3,293	-0.27%
2023/08/31	12	41.75	9	42.14	41.35	3	3,266	0.09%
2023/08/30	3	41.00	0	0.00	40.70	3	3,207	0.09%
2023/08/24	0	0.00	0.1	38.90	38.95	-0.1	3,530	0.00%
2023/08/18	0	0.00	0.1	39.60	39.85	-0.1	3,675	0.00%
2023/08/16	2.1	39.68	2	39.55	39.70	0.1	3,749	0.00%
2023/08/14	0	0.00	2	38.20	38.20	-2	3,789	-0.05%
2023/08/08	3	41.65	1.2	42.45	41.60	1.9	3,959	0.05%
2023/08/07	3	41.95	7	41.67	41.95	-4	3,956	-0.10%
2023/08/02	1	41.65	1	42.75	41.15	0	3,987	0.00%
2023/08/01	1.2	42.50	2	43.03	42.25	-0.9	3,964	-0.02%
2023/07/31	15	43.04	1	44.30	42.65	14	3,998	0.35%
2023/07/28	3	43.95	0	0.00	44.00	3	3,989	0.08%
2023/07/27	0	0.00	4	45.54	45.00	-4	3,924	-0.10%
2023/07/26	0	0.00	1	43.45	43.70	-1	3,610	-0.03%
2023/07/25	1	42.60	0	0.00	42.60	1	3,529	0.03%
2023/07/21	1	42.85	0	0.00	42.70	1	3,497	0.03%
2023/07/19	1	43.40	3	43.27	43.20	-2	3,479	-0.06%
2023/07/18	0	0.00	4	41.83	41.50	-4	3,366	-0.12%
2023/07/17	1	42.35	0	0.00	42.10	1	3,377	0.03%
2023/07/13	0	0.00	7	40.11	40.60	-7	3,311	-0.21%
2023/07/07	1	40.60	1	40.85	40.90	0	3,764	0.00%
2023/07/05	2	42.05	0	0.00	42.00	2	4,029	0.05%
2023/06/29	2	42.60	2	42.10	42.15	0	4,523	0.00%
2023/06/21	6	43.77	18	43.76	43.70	-12	4,823	-0.25%
2023/06/20	0	0.00	2	44.83	44.55	-2	5,025	-0.04%
2023/06/19	13	44.64	0	0.00	44.45	13	5,051	0.26%
2023/06/16	12	46.06	5	46.00	45.60	7	5,065	0.14%
2023/06/15	0	0.00	2	45.63	45.50	-2	5,010	-0.04%
2023/06/14	9	45.44	9	45.45	45.45	0	4,990	0.00%
2023/06/13	0	0.00	1	45.20	44.95	-1	4,966	-0.02%
2023/06/07	0	0.00	7	43.80	44.20	-7	5,035	-0.14%
2023/06/06	1	44.70	0	0.00	43.40	1	5,144	0.02%
2023/06/05	0	0.00	2	44.45	44.55	-2	5,204	-0.04%
2023/06/02	3	44.22	1	44.70	43.75	2	5,230	0.04%
2023/06/01	1	44.75	3	44.70	44.15	-2	5,248	-0.04%
2023/05/31	5	45.32	4	45.80	45.30	1	5,333	0.02%
2023/05/29	0	0.00	1	43.95	44.30	-1	5,156	-0.02%
2023/05/26	0	0.00	1	42.30	42.30	-1	5,175	-0.02%
2023/05/25	0	0.00	7	43.61	42.95	-7	5,220	-0.13%
2023/05/24	0	0.00	10	42.85	42.90	-10	5,232	-0.19%
2023/05/23	7	42.85	2	43.20	43.15	5	5,274	0.09%
2023/05/17	11	42.58	5	42.72	42.70	6	5,412	0.11%
2023/05/15	2	40.15	0	0.00	40.05	2	5,302	0.04%
2023/05/08	1	41.35	2	41.10	40.75	-1	5,775	-0.02%
2023/05/05	1	41.20	0	0.00	40.55	1	6,488	0.02%
2023/05/04	10	41.42	8	41.11	41.00	2	6,814	0.03%
2023/05/02	0	0.00	1	43.25	43.25	-1	7,043	-0.01%
2023/04/28	1	43.35	4	43.11	43.05	-3	7,117	-0.04%
2023/04/27	2	41.65	0	0.00	41.85	2	7,096	0.03%
2023/04/26	3	41.00	3	40.75	41.40	0	7,073	0.00%
2023/04/25	3	42.30	2	41.58	41.55	1	7,110	0.01%
2023/04/24	4	43.89	0.1	44.00	43.55	3.9	7,090	0.06%
2023/04/21	13	44.65	13	44.49	44.25	0	7,131	0.00%
2023/04/20	2	46.00	1	45.55	45.55	1	7,194	0.01%
2023/04/19	6	46.25	0	0.00	46.25	6	7,245	0.08%
2023/04/17	2	46.55	2	46.55	46.55	0	7,442	0.00%
2023/04/14	13	47.27	14	46.77	46.75	-1	7,485	-0.01%
2023/04/13	18	48.23	21	47.69	47.15	-3	7,464	-0.04%
2023/04/12	19	48.51	9	48.59	49.45	10	7,295	0.14%
2023/04/11	0	0.00	2	48.52	48.40	-2	7,151	-0.03%
2023/04/06	0	0.00	0	47.05	47.05	0	7,073	0.00%
2023/03/31	4	47.60	4	47.30	47.40	0	7,123	0.00%
2023/03/30	2	46.95	7	46.58	46.60	-5	6,883	-0.07%
2023/03/29	11	45.10	17	45.45	45.30	-6	6,775	-0.09%
2023/03/28	3	45.07	0	0.00	45.00	3	6,792	0.04%
2023/03/27	1	47.10	0	0.00	46.40	1	6,758	0.01%
2023/03/24	2	47.58	0	0.00	47.55	2	6,749	0.03%
2023/03/23	1	46.65	14	46.78	47.25	-13	6,585	-0.20%
2023/03/22	8	44.98	8	44.69	44.60	0	6,383	0.00%
2023/03/21	0	44.45	3	44.17	44.50	-3	6,379	-0.05%
2023/03/20	5	43.54	0	0.00	43.75	5	6,379	0.08%
2023/03/17	2	43.00	0	0.00	42.40	2	6,415	0.03%
2023/03/16	1	42.80	1	42.10	42.20	0	6,449	0.00%
2023/03/15	2	43.65	2	43.65	43.55	0	6,491	0.00%
2023/03/13	5	43.71	13	44.79	44.80	-8	6,666	-0.12%
2023/03/10	5	46.03	0.3	46.30	45.50	4.7	6,818	0.07%
2023/03/08	0	0.00	1	48.10	48.35	-1	7,514	-0.01%
2023/03/06	0	0.00	11	48.23	48.10	-11	7,537	-0.15%
2023/03/03	5	47.95	2	48.10	48.05	3	7,607	0.04%
2023/03/01	2	46.80	0	0.00	46.95	2	7,783	0.03%
2023/02/24	2	46.78	1	46.70	47.20	1	8,332	0.01%
2023/02/22	1	46.90	0	0.00	47.00	1	8,496	0.01%
2023/02/20	2	47.85	1	47.75	47.80	1	8,852	0.01%
2023/02/17	4	47.79	0	0.00	47.75	4	8,914	0.04%
2023/02/16	0	0.00	3	46.73	47.70	-3	8,979	-0.03%
2023/02/14	1	46.50	7	46.50	46.40	-6	9,329	-0.06%
2023/02/10	1	46.50	0	0.00	46.25	1	10,012	0.01%
2023/02/09	0	0.00	17	47.66	47.40	-17	10,143	-0.17%
2023/02/08	8	48.43	1	48.25	48.25	7	10,137	0.07%
2023/02/06	0	0.00	5	47.63	48.00	-5	10,100	-0.05%
2023/02/03	127	49.04	103	48.71	48.00	24	10,088	0.24%	大買/大賣/
2023/02/02	4	46.95	5	46.85	46.95	-1	9,773	-0.01%
2023/02/01	4	44.39	2	44.50	44.85	2	9,861	0.02%
2023/01/31	2	44.73	2	44.30	45.10	0	10,004	0.00%
2023/01/30	1	43.70	0	0.00	43.55	1	9,899	0.01%
2023/01/17	5.1	41.55	0	0.00	41.55	5.1	9,854	0.05%
2023/01/16	0	0.00	3	41.85	41.60	-3	9,901	-0.03%
2023/01/12	2	42.70	2	42.85	42.65	0	9,879	0.00%
2023/01/11	1	43.50	2	43.45	43.40	-1	9,875	-0.01%
2023/01/10	0	0.00	1	43.30	43.20	-1	9,870	-0.01%
2023/01/09	3	43.43	3	43.30	43.10	0	9,794	0.00%
2023/01/06	0	0.00	1	42.85	42.75	-1	9,753	-0.01%
2023/01/04	0	0.00	3	42.03	41.95	-3	9,646	-0.03%
2023/01/03	6.1	40.50	2	40.65	40.85	4.1	9,627	0.04%
2022/12/29	1	39.60	1.1	40.01	40.05	-0.1	9,685	0.00%
2022/12/28	3	41.60	3	41.07	41.05	0	9,763	0.00%
2022/12/27	3	41.40	2	41.25	41.10	1	9,651	0.01%
2022/12/26	0	0.00	1	40.90	40.95	-1	9,696	-0.01%
2022/12/23	2.1	40.32	3	40.40	40.70	-0.9	9,735	-0.01%
2022/12/22	9	39.37	10	39.37	39.20	-1	9,714	-0.01%
2022/12/21	16	39.19	16	38.88	38.80	0	9,754	0.00%
2022/12/20	21	39.81	23.1	39.13	39.00	-2.1	9,774	-0.02%
2022/12/19	4.2	40.43	4	40.56	40.55	0.2	9,824	0.00%
2022/12/16	11	40.12	7.1	40.16	40.10	3.9	9,835	0.04%
2022/12/15	2	41.80	0	0.00	41.80	2	9,794	0.02%
2022/12/14	0	0.00	4	41.93	41.95	-4	9,811	-0.04%
2022/12/13	5	41.83	2.1	41.24	41.20	2.9	9,820	0.03%
2022/12/12	4.3	41.62	0.2	41.60	41.70	4.1	9,859	0.04%
2022/12/09	3	43.03	1	44.10	42.70	2	9,860	0.02%
2022/12/08	0.1	43.25	0	0.00	43.55	0.1	9,829	0.00%
2022/12/07	7	43.89	1	42.85	42.80	6	9,854	0.06%
2022/12/06	2	46.05	0	0.00	44.75	2	9,804	0.02%
2022/12/02	3	45.82	52	45.72	46.25	-49	9,591	-0.51%
2022/12/01	59	45.39	8	47.01	45.20	51	9,427	0.54%
2022/11/30	6	45.21	0	0.00	45.30	6	8,980	0.07%
2022/11/29	2	42.93	2	43.45	43.55	0	8,727	0.00%
2022/11/24	0	0.00	5	43.80	43.90	-5	8,568	-0.06%
2022/11/23	11	42.09	25	42.09	42.25	-14	8,440	-0.17%
2022/11/22	27	41.94	3	43.10	41.65	24	8,306	0.29%
2022/11/21	1	40.70	1	40.50	40.45	0	7,793	0.00%
2022/11/18	12	41.59	3	40.70	40.60	9	7,794	0.12%
2022/11/16	6	39.71	7	40.24	40.60	-1	7,472	-0.01%
2022/11/15	1	38.60	4.2	39.06	39.15	-3.2	7,217	-0.04%
2022/11/14	4	39.95	4	39.66	39.45	0	7,152	0.00%
2022/11/11	1	40.10	2	40.18	38.95	-1	7,086	-0.01%
2022/11/10	7	38.59	6	39.21	38.90	1	6,848	0.01%
2022/11/09	0	0.00	7	38.73	38.80	-7	6,755	-0.10%
2022/11/08	6	38.41	3.1	37.29	37.55	2.9	6,709	0.04%
2022/11/07	3.2	36.83	12	37.59	38.25	-8.9	6,292	-0.14%
2022/11/04	3	34.90	3	34.80	34.80	0	6,173	0.00%
2022/11/02	0	0.00	3	35.12	34.75	-3	6,078	-0.05%
2022/11/01	6	34.37	6.1	34.87	34.50	-0.1	6,018	0.00%
2022/10/31	7	35.11	21	35.09	34.80	-14	5,902	-0.24%
2022/10/28	50.1	33.68	51	33.45	33.95	-0.9	5,566	-0.02%
2022/10/27	24	32.59	19.2	32.56	32.40	4.8	5,176	0.09%
2022/10/25	1	31.85	0	0.00	31.25	1	4,968	0.02%
2022/10/24	4	31.85	5	32.17	31.85	-1	4,995	-0.02%
2022/10/21	1	31.35	0	0.00	30.50	1	5,021	0.02%
2022/10/19	5.5	32.09	0	0.00	32.10	5.5	5,119	0.11%
2022/10/18	1	33.00	5	32.91	32.70	-4	5,154	-0.08%
2022/10/17	0	0.00	1	31.90	32.30	-1	5,289	-0.02%
2022/10/14	1	32.05	0	0.00	31.70	1	5,412	0.02%
2022/10/13	4	31.51	2	30.45	29.25	2	5,512	0.04%
2022/10/12	1	31.55	3	31.33	31.75	-2	5,457	-0.04%
2022/10/11	2	31.65	5	32.42	31.60	-3	5,475	-0.05%
2022/10/07	2	34.73	0	0.00	34.50	2	5,526	0.04%
2022/10/05	6	36.09	5	36.90	34.95	1	5,636	0.02%
2022/10/04	1	35.80	0	0.00	35.65	1	5,617	0.02%
2022/10/03	1	35.75	0	0.00	35.60	1	5,559	0.02%
2022/09/29	1	33.70	1	34.90	33.10	0	5,738	0.00%
2022/09/28	2	33.98	2	35.20	32.60	0	5,819	0.00%
2022/09/26	1	34.55	1	36.00	34.50	0	6,078	0.00%
2022/09/23	4	38.40	1	39.25	37.80	3	6,239	0.05%
2022/09/21	2	38.60	1	38.50	38.50	1	6,365	0.02%
2022/09/19	0	0.00	2	38.68	38.80	-2	6,824	-0.03%
2022/09/15	2	42.10	0	0.00	41.50	2	7,099	0.03%
2022/09/13	8	46.46	0	0.00	46.15	8	7,262	0.11%
2022/09/12	0	0.00	1	47.65	47.30	-1	7,346	-0.01%
2022/09/07	2	47.38	1	46.90	46.60	1	7,553	0.01%
2022/09/06	10	47.63	10	48.24	47.35	0	7,572	0.00%
2022/09/05	3	52.10	10	52.60	50.00	-7	7,599	-0.09%
2022/09/02	3	53.10	4	53.48	53.10	-1	7,636	-0.01%
2022/09/01	2	51.95	0	0.00	52.10	2	7,613	0.03%
2022/08/31	4	52.65	5	52.56	52.70	-1	7,630	-0.01%
2022/08/30	2	51.00	2	51.80	51.90	0	7,728	0.00%
2022/08/29	1	50.00	0	0.00	50.00	1	7,732	0.01%
2022/08/25	3	52.00	4	52.85	52.00	-1	8,220	-0.01%
2022/08/24	1	52.10	5	51.30	51.20	-4	8,305	-0.05%
2022/08/23	0	0.00	1	51.90	52.30	-1	8,552	-0.01%
2022/08/19	4	52.13	0	0.00	51.50	4	8,818	0.05%
2022/08/18	2	51.70	2	52.00	51.70	0	8,915	0.00%
2022/08/17	3	51.10	5	51.50	51.30	-2	9,106	-0.02%
2022/08/16	3	51.37	14	51.69	51.50	-11	9,326	-0.12%
2022/08/15	10	52.09	9	51.38	52.10	1	9,447	0.01%
2022/08/12	4	49.40	10	48.47	49.40	-6	9,588	-0.06%
2022/08/11	14	48.66	0	0.00	47.15	14	9,883	0.14%
2022/07/28	1	50.60	1	50.70	50.50	0	12,076	0.00%
2022/07/26	0	0.00	0.1	51.70	50.60	-0.1	12,082	0.00%
2022/07/25	11	54.25	0	0.00	53.10	11	12,159	0.09%
2022/07/22	4	53.60	0	0.00	53.50	4	12,203	0.03%
2022/07/21	2	54.60	6	54.47	54.60	-4	12,211	-0.03%
2022/07/20	10	53.06	7	53.46	52.80	3	12,141	0.02%
2022/07/19	0	0.00	3	51.20	51.20	-3	12,121	-0.02%
2022/07/18	2	51.65	5	51.34	51.60	-3	12,265	-0.02%
2022/07/15	6	50.53	6	51.05	50.90	0	12,369	0.00%
2022/07/14	7	50.04	9	49.03	49.85	-2	12,392	-0.02%
2022/07/13	4	48.00	0	0.00	47.30	4	12,370	0.03%
2022/07/12	0	0.00	12	47.54	46.40	-12	12,471	-0.10%
2022/07/11	2	49.50	2	49.55	49.55	0	12,595	0.00%
2022/07/08	6	50.53	4	51.85	50.20	2	12,660	0.02%
2022/07/07	13	49.85	4	49.11	49.85	9	12,593	0.07%
2022/07/06	0	0.00	53	49.61	47.05	-53	12,540	-0.42%
2022/07/05	54	49.83	1	49.90	49.85	53	12,587	0.42%
2022/07/01	2	55.10	6	50.23	49.50	-4	12,473	-0.03%
2022/06/30	0	55.80	3	56.40	55.00	-3	12,261	-0.02%
2022/06/29	0	57.50	0	0.00	57.90	0	12,205	0.00%
2022/06/28	0	0.00	5	59.38	59.30	-5	12,197	-0.04%
2022/06/27	3	62.50	7	62.10	61.60	-4	12,393	-0.03%
2022/06/24	5	60.24	0	0.00	59.30	5	12,246	0.04%
2022/06/23	1	56.50	1	55.50	55.80	0	12,032	0.00%
2022/06/22	1	56.20	1	56.40	56.30	0	12,226	0.00%
2022/06/21	5	59.64	0	0.00	59.70	5	12,337	0.04%
2022/06/20	2	58.55	1	59.70	57.80	1	12,706	0.01%
2022/06/17	6	62.17	1	62.50	62.90	5	12,700	0.04%
2022/06/16	1	62.80	0	0.00	62.00	1	12,794	0.01%
2022/06/13	1	64.50	0	0.00	63.80	1	13,131	0.01%
2022/06/08	1	68.40	1	69.60	69.10	0	13,355	0.00%
2022/06/07	2	69.00	2	68.40	68.40	0	13,423	0.00%
2022/06/06	1	69.40	2	69.05	68.90	-1	13,620	-0.01%
2022/06/02	15	71.91	51	71.16	70.40	-36	13,962	-0.26%
2022/06/01	0	0.00	5	70.20	69.30	-5	13,802	-0.04%
2022/05/31	23	68.94	7	69.61	68.90	16	14,118	0.11%
2022/05/30	1	68.80	4	69.20	68.60	-3	14,668	-0.02%
2022/05/27	13	68.61	10	68.22	68.30	3	14,961	0.02%
2022/05/26	4	67.28	1	67.50	66.60	3	14,941	0.02%
2022/05/25	10	67.47	6	67.75	67.80	4	15,077	0.03%
2022/05/24	8	68.21	2	68.30	65.80	6	15,192	0.04%
2022/05/23	16	68.81	1	67.80	68.00	15	15,277	0.10%
2022/05/20	6	68.42	6	68.55	68.10	0	15,435	0.00%
2022/05/19	9	67.41	8	67.65	70.00	1	15,942	0.01%
2022/05/18	25	69.37	12	68.21	67.20	13	16,525	0.08%
2022/05/17	7	67.00	5	65.70	68.30	2	16,955	0.01%
2022/05/16	2	63.65	4	63.33	62.10	-2	16,809	-0.01%
2022/05/11	3	60.27	2	59.90	59.90	1	17,012	0.01%
2022/05/09	1	65.40	1	63.80	62.70	0	17,530	0.00%
2022/05/06	6	66.13	11	66.24	66.80	-5	17,569	-0.03%
2022/05/05	17	67.68	9	67.39	67.90	8	17,534	0.05%
2022/04/29	2	62.20	2	64.20	61.80	0	17,637	0.00%
2022/04/27	0.1	59.40	1	59.80	60.70	-0.9	17,644	-0.01%
2022/04/22	3	67.73	0	0.00	67.20	3	17,733	0.02%
2022/04/21	0	0.00	2	68.05	70.00	-2	17,835	-0.01%
2022/04/19	2	64.80	0	0.00	64.40	2	18,028	0.01%
2022/04/15	0	0.00	1	67.40	65.50	-1	18,381	-0.01%
2022/04/14	1	70.50	0	0.00	70.30	1	18,490	0.01%
2022/04/13	5	72.40	0	0.00	72.00	5	18,664	0.03%
2022/04/12	5	71.70	6	70.83	71.10	-1	18,955	-0.01%
2022/04/11	6	72.32	6	70.87	70.60	0	19,130	0.00%
2022/04/08	2	74.20	4	75.65	74.90	-2	19,137	-0.01%
2022/04/07	9	76.20	58	78.05	74.60	-49	19,217	-0.25%
2022/04/06	3	79.50	0	0.00	79.50	3	19,293	0.02%
2022/04/01	23	80.77	8	79.54	81.00	15	19,567	0.08%
2022/03/31	3	80.70	0	0.00	80.50	3	19,790	0.02%
2022/03/30	6	84.92	28	83.61	83.00	-22	20,213	-0.11%
2022/03/29	62	83.99	7	83.60	83.50	55	20,437	0.27%
2022/03/28	6	79.83	7	80.60	81.60	-1	21,423	0.00%
2022/03/25	14	82.93	5	83.86	80.90	9	22,329	0.04%
2022/03/24	1	84.00	25	82.84	84.00	-24	23,498	-0.10%
2022/03/23	53	83.47	38	83.68	83.00	15	24,950	0.06%
2022/03/22	6.1	79.88	0	0.00	80.30	6.1	26,654	0.02%
2022/03/21	6	79.60	4	79.50	79.40	2	28,217	0.01%
2022/03/18	0	0.00	1	77.90	78.90	-1	28,579	0.00%
2022/03/17	6	78.52	12	78.58	78.80	-6	28,921	-0.02%
2022/03/16	0	0.00	3	76.00	73.70	-3	29,336	-0.01%
2022/03/15	5	75.86	97	74.20	73.40	-92	31,129	-0.30%
2022/03/14	0	0.00	3	78.03	77.70	-3	31,368	-0.01%
2022/03/11	4	77.68	0	0.00	77.60	4	31,698	0.01%
2022/03/10	2	78.60	13	79.55	78.60	-11	31,936	-0.03%
2022/03/09	13	76.44	1	75.90	76.50	12	32,439	0.04%
2022/03/08	17	76.25	151	75.79	74.00	-134	32,770	-0.41%	大賣/鉅額交易
2022/03/07	18	81.11	3	79.47	79.40	15	32,888	0.05%
2022/03/04	219	86.91	70	86.51	85.10	149	33,745	0.44%	大買/鉅額交易
2022/03/03	19	87.32	69	86.00	85.90	-50	33,963	-0.15%
2022/03/02	97	83.41	60	83.19	85.40	37	33,910	0.11%
2022/03/01	34	80.68	8	81.33	82.20	26	34,540	0.08%
2022/02/25	1	78.60	1	80.40	78.80	0	35,296	0.00%
2022/02/24	18	79.33	32	79.73	77.60	-14	35,937	-0.04%
2022/02/23	22	83.10	2	83.50	83.10	20	35,821	0.06%
2022/02/22	49	82.33	29	82.50	80.80	20	35,758	0.06%
2022/02/21	19	86.44	43	88.41	85.00	-24	35,579	-0.07%
2022/02/18	109	86.64	116	86.64	87.90	-7	34,946	-0.02%	大買/大賣/
2022/02/17	60	84.04	18.6	83.87	84.40	41.4	34,383	0.12%
2022/02/16	22	80.61	8	80.21	81.90	14	33,448	0.04%
2022/02/15	7	75.71	1	77.90	74.50	6	33,416	0.02%
2022/02/14	5	77.60	17	78.04	76.50	-12	33,624	-0.04%
2022/02/11	12	81.27	4	81.23	80.80	8	33,718	0.02%
2022/02/10	36	79.78	36	80.30	81.60	0	33,827	0.00%
2022/02/09	46	77.47	40	77.95	77.80	6	33,619	0.02%
2022/02/08	0	0.00	6	74.93	76.00	-6	33,705	-0.02%
2022/02/07	1	71.70	3	72.43	73.00	-2	36,036	-0.01%
2022/01/25	4	72.00	11	70.83	70.70	-7	39,434	-0.02%
2022/01/24	10	71.71	32	72.81	73.90	-22	39,393	-0.06%
2022/01/21	2.3	75.53	1	75.20	74.30	1.3	40,412	0.00%
2022/01/20	6.3	78.21	0	0.00	78.10	6.3	41,216	0.02%
2022/01/18	5	79.00	4	79.85	78.50	1	44,432	0.00%
2022/01/17	15	78.54	5	78.82	79.50	10	45,506	0.02%
2022/01/14	3	75.93	12	75.88	76.90	-9	46,498	-0.02%
2022/01/13	6	77.10	16	76.31	76.70	-10	48,107	-0.02%
2022/01/12	2	78.00	6	78.93	78.30	-4	48,652	-0.01%
2022/01/11	20	78.65	7	79.03	77.50	13	48,746	0.03%
2022/01/10	1	81.30	4	82.25	81.30	-3	48,443	-0.01%
2022/01/07	41	83.51	78	81.41	81.30	-37	48,328	-0.08%
2022/01/06	35	85.35	1	84.60	86.00	34	48,177	0.07%
2022/01/05	34	85.84	12	85.85	84.40	22	48,157	0.05%
2022/01/04	23	89.75	16	88.35	88.10	7	48,013	0.01%
2022/01/03	5	90.20	8	91.28	91.90	-3	48,235	-0.01%
2021/12/30	6	90.50	2	90.75	90.40	4	48,191	0.01%
2021/12/29	2	90.70	19	91.34	91.50	-17	48,315	-0.04%
2021/12/28	23	90.80	5	91.62	90.60	18	48,344	0.04%
2021/12/27	0	0.00	7	93.36	92.10	-7	48,372	-0.01%
2021/12/24	18	93.64	22	93.34	92.40	-4	48,445	-0.01%
2021/12/23	15	93.08	77	93.95	93.20	-62	48,136	-0.13%
2021/12/22	83	94.37	100	96.67	93.20	-17	47,821	-0.04%
2021/12/21	70	94.65	101	94.84	94.50	-31	46,950	-0.07%	大賣/
2021/12/20	198	94.47	158	93.88	92.20	40	46,584	0.09%	大買/大賣/
2021/12/17	136	92.93	163	95.75	91.90	-27	45,674	-0.06%	大買/大賣/
2021/12/16	148	95.69	157	95.58	99.90	-9	44,484	-0.02%	大買/大賣/
2021/12/15	166	88.95	92	88.52	90.90	74	42,683	0.17%	大買/
2021/12/14	36	83.27	15	82.79	83.30	21	41,401	0.05%
2021/12/13	11	84.43	25	84.19	82.20	-14	41,340	-0.03%
2021/12/10	69	87.39	42	87.72	85.10	27	40,959	0.07%
2021/12/09	70	89.66	59	88.95	87.90	11	40,319	0.03%
2021/12/08	19	85.83	10	86.84	84.50	9	38,530	0.02%
2021/12/07	8	86.35	6	86.58	85.00	2	38,521	0.01%
2021/12/06	18	85.81	10	86.19	86.30	8	38,274	0.02%
2021/12/03	14	87.51	48	86.24	87.60	-34	38,237	-0.09%
2021/12/02	9	86.67	19	89.33	84.20	-10	38,006	-0.03%
2021/12/01	25	88.74	39	88.01	90.00	-14	37,940	-0.04%
2021/11/30	93	90.15	58	89.66	87.30	35	38,752	0.09%
2021/11/29	49	83.67	44	83.85	85.50	5	39,393	0.01%
2021/11/26	103	84.61	140	84.96	83.60	-37	39,293	-0.09%	大買/大賣/
2021/11/25	64	90.57	46	90.35	86.60	18	38,770	0.05%
2021/11/24	132	88.09	94.4	90.24	87.50	37.7	37,925	0.10%	大買/
2021/11/23	24	92.39	42	92.93	90.90	-18	37,256	-0.05%
2021/11/22	17	101.74	22	99.49	101.00	-5	36,538	-0.01%
2021/11/19	41	96.49	52	94.12	97.80	-11	36,553	-0.03%
2021/11/18	57	93.52	53	91.92	91.50	4	36,690	0.01%
2021/11/17	33	90.03	44	89.49	90.10	-11	36,818	-0.03%
2021/11/16	81	89.21	23	86.93	90.00	58	36,964	0.16%
2021/11/15	19	82.06	88	80.99	82.00	-69	37,188	-0.19%
2021/11/12	36	79.27	38	80.04	81.50	-2	37,436	-0.01%
2021/11/11	7	77.96	34	79.35	76.20	-27	37,598	-0.07%
2021/11/10	41	83.23	18	82.08	82.50	23	37,702	0.06%
2021/11/09	59	81.49	40	81.23	80.50	19	37,964	0.05%
2021/11/08	63	79.00	18.5	78.52	82.50	44.5	37,930	0.12%
2021/11/05	41	73.74	52	73.47	75.80	-11	38,188	-0.03%
2021/11/04	99.5	79.36	228.1	78.55	75.00	-128.6	38,440	-0.33%	大賣/鉅額交易
2021/11/03	84	71.87	53	71.70	77.80	31	36,561	0.08%
2021/11/02	60	71.39	61	71.44	71.80	-1	34,760	0.00%
2021/11/01	5	65.30	0	0.00	65.30	5	33,725	0.01%
2021/10/29	33	57.90	22	58.70	59.40	11	34,515	0.03%
2021/10/28	68	55.74	55	54.31	54.00	13	33,702	0.04%
2021/10/27	23	54.70	48	54.35	54.80	-25	33,550	-0.07%
2021/10/26	126	53.70	93	54.36	53.30	33	33,331	0.10%	大買/
2021/10/25	73.1	51.90	170	52.05	51.90	-96.9	32,523	-0.30%	大賣/
2021/10/22	129	49.71	78	50.91	49.25	51	32,386	0.16%	大買/
2021/10/21	239	49.60	89	50.46	50.10	150	31,665	0.47%	大買/鉅額交易
2021/10/20	37	45.92	33	46.25	47.80	4	30,731	0.01%
2021/10/19	9	44.12	1	43.85	43.70	8	31,667	0.03%
2021/10/18	20	42.27	20	42.15	42.35	0	32,925	0.00%
2021/10/14	5	41.44	1	40.55	40.90	4	34,392	0.01%
2021/10/13	33	42.65	27	41.52	41.25	6	34,686	0.02%
2021/10/12	20	44.08	23	44.01	44.35	-3	35,497	-0.01%
2021/10/08	30	43.92	31	43.75	44.00	-1	37,557	0.00%
2021/10/07	1	41.45	1	41.90	41.90	0	37,643	0.00%
2021/10/06	19	40.40	19	41.11	40.10	0	37,892	0.00%
2021/10/05	19.5	40.72	19	40.11	41.40	0.5	38,082	0.00%
2021/10/04	48	40.66	40	40.06	39.00	8	38,070	0.02%
2021/10/01	59	44.22	65	42.74	42.50	-6	38,249	-0.02%
2021/09/30	15	44.16	12	44.41	45.55	3	38,951	0.01%
2021/09/29	53	44.74	49	44.28	43.90	4	40,389	0.01%
2021/09/28	29	46.88	37	46.57	45.95	-8	40,608	-0.02%
2021/09/27	45	47.15	14	47.53	47.50	31	40,485	0.08%
2021/09/24	22	46.33	39	47.13	47.40	-17	40,029	-0.04%
2021/09/23	54	46.07	39	45.63	45.30	15	39,699	0.04%
2021/09/22	12	44.70	12.5	45.29	45.00	-0.5	39,650	0.00%
2021/09/17	10	43.37	10	44.32	44.60	0	39,727	0.00%
2021/09/16	22	43.64	23	43.90	43.70	-1	39,486	0.00%
2021/09/15	17	41.79	17	41.85	41.65	0	39,011	0.00%
2021/09/14	51	43.47	61	43.27	43.00	-10	39,015	-0.03%
2021/09/13	33	43.62	98	44.11	43.75	-65	38,950	-0.17%
2021/09/10	8	44.06	9	44.84	44.40	-1	38,865	0.00%
2021/09/09	11	43.08	11	42.96	43.05	0	38,532	0.00%
2021/09/08	30	42.66	27	42.07	42.65	3	38,393	0.01%
2021/09/07	59	43.05	66	41.72	41.95	-7	38,114	-0.02%
2021/09/06	49	46.49	62	45.51	44.65	-13	37,693	-0.03%
2021/09/03	80	46.68	60	47.47	47.75	20	37,222	0.05%
2021/09/02	75	46.85	96	45.52	44.40	-21	35,997	-0.06%
2021/09/01	36	43.55	17	45.01	46.00	19	34,383	0.06%
2021/08/31	18	41.32	17	40.94	41.85	1	33,858	0.00%
2021/08/30	31	40.59	32	40.98	41.00	-1	33,717	0.00%
2021/08/27	25	40.23	24	39.15	39.30	1	33,513	0.00%
2021/08/26	58	41.90	68	41.19	40.65	-10	33,343	-0.03%
2021/08/25	21	41.36	20	41.81	41.75	1	33,178	0.00%
2021/08/24	72	42.06	85	40.92	41.10	-13	33,030	-0.04%
2021/08/23	67	41.97	53	42.21	41.90	14	32,748	0.04%
2021/08/20	22	40.39	21	41.02	41.25	1	32,606	0.00%
2021/08/19	13	42.18	43	40.80	39.70	-30	32,280	-0.09%
2021/08/18	95	39.09	74	40.43	41.45	21	31,676	0.07%
2021/08/17	49.4	39.69	51	38.34	37.70	-1.6	31,272	-0.01%
2021/08/16	76	39.91	96	40.51	40.85	-20	30,935	-0.06%
2021/08/13	72	42.17	68	40.84	40.15	4	30,465	0.01%
2021/08/12	67	44.36	84	44.51	44.60	-17	29,937	-0.06%
2021/08/11	64	46.28	86	44.31	43.70	-22	29,652	-0.07%
2021/08/10	82	47.87	51	47.31	47.00	31	29,092	0.11%
2021/08/09	55	47.98	57	46.44	46.75	-2	28,531	-0.01%
2021/08/06	63	51.66	56	51.35	50.30	7	27,954	0.03%
2021/08/05	23	52.10	33	52.20	51.60	-10	27,647	-0.04%
2021/08/04	92	51.98	76	52.03	52.10	16	27,390	0.06%
2021/08/03	36	50.34	45	50.60	50.00	-9	26,617	-0.03%
2021/08/02	27	51.03	51	50.95	51.20	-24	26,334	-0.09%
2021/07/30	167.4	50.13	136	50.25	49.30	31.4	25,659	0.12%	大買/大賣/
2021/07/29	95	49.25	63	49.10	48.35	32	24,635	0.13%
2021/07/28	43	49.75	67	49.09	48.35	-24	23,531	-0.10%
2021/07/27	22	53.05	43	53.28	53.70	-21	22,725	-0.09%
2021/07/26	91	48.55	81	47.83	48.90	10	22,499	0.04%
2021/07/23	163	46.84	212	47.10	45.50	-49	21,927	-0.22%	大買/大賣/
2021/07/22	130	43.34	73	44.46	45.85	57	20,763	0.27%	大買/
2021/07/21	95	40.77	67	41.10	41.70	28	19,908	0.14%
2021/07/20	125.5	38.30	86	38.15	37.95	39.5	19,913	0.20%	大買/
2021/07/19	70	38.18	53	37.88	37.65	17	19,397	0.09%
2021/07/16	21	38.82	2	38.25	38.20	19	19,134	0.10%
2021/07/15	43	36.44	59	37.40	38.10	-16	18,300	-0.09%
2021/07/14	65	32.75	55	35.64	35.75	10	16,131	0.06%
2021/07/13	65	34.10	65	33.32	32.50	0	15,611	0.00%
2021/07/09	10	33.65	11	33.65	34.00	-1	14,899	-0.01%
2021/07/08	45	34.90	35	34.41	34.00	10	14,827	0.07%
2021/07/07	11	34.77	10	34.05	35.10	1	14,547	0.01%
2021/07/06	3	34.00	4	34.29	34.70	-1	13,853	-0.01%
2021/07/05	0	0.00	2	31.90	31.90	-2	12,818	-0.02%
2021/06/30	0	0.00	9.3	28.88	28.90	-9.3	12,945	-0.07%
2021/06/29	17	28.36	15	28.60	28.60	2	13,017	0.02%
2021/06/28	21	28.63	5	28.86	29.25	16	12,711	0.13%
2021/06/25	0	0.00	2	27.00	26.60	-2	12,251	-0.02%
2021/06/18	33	27.51	32	26.77	26.80	1	12,212	0.01%
2021/06/17	1	27.05	39	26.91	27.00	-38	12,184	-0.31%
2021/06/16	7	25.95	0	0.00	26.00	7	12,135	0.06%
2021/06/11	71.3	26.58	0	0.00	26.45	71.3	12,121	0.59%
2021/06/10	7	26.92	5	26.35	26.25	2	12,153	0.02%
2021/06/09	1	26.95	0	0.00	26.95	1	12,165	0.01%
2021/06/04	0	0.00	10	25.80	26.10	-10	11,855	-0.08%
2021/06/02	1	25.50	35	25.50	25.55	-34	11,831	-0.29%
2021/05/31	5	25.75	0	0.00	26.50	5	11,751	0.04%
2021/05/25	0	0.00	2	24.08	23.60	-2	11,982	-0.02%
2021/05/24	0	0.00	14	22.22	23.25	-14	12,050	-0.12%
2021/05/21	0	0.00	1	21.75	21.95	-1	11,999	-0.01%
2021/05/19	0	0.00	13	22.27	22.10	-13	12,097	-0.11%
2021/05/17	0	0.00	20	21.40	19.90	-20	12,151	-0.16%
2021/05/14	10	22.00	0	0.00	22.10	10	12,055	0.08%
2021/05/12	1.5	22.75	0	0.00	22.75	1.5	11,919	0.01%
2021/05/11	2	26.60	0	0.00	25.25	2	11,737	0.02%
2021/05/07	0	0.00	2	27.60	27.20	-2	11,453	-0.02%
2021/05/04	4	27.00	0	0.00	26.20	4	11,135	0.04%
2021/05/03	1	28.95	5	30.22	28.85	-4	10,869	-0.04%
2021/04/29	2	30.25	0	0.00	30.60	2	10,593	0.02%
2021/04/28	2	32.50	0	0.00	31.80	2	10,243	0.02%
2021/04/27	13	30.45	6	30.48	30.55	7	9,693	0.07%
2021/04/26	61	29.10	51	28.86	29.75	10	8,976	0.11%
2021/04/22	0	0.00	9	27.12	25.20	-9	7,897	-0.11%
2021/04/21	26	26.18	12	26.53	26.75	14	7,743	0.18%
2021/04/16	10	25.10	0	0.00	24.90	10	7,506	0.13%
2021/04/14	0	25.00	0	0.00	24.65	0	7,507	0.00%
2021/04/13	1	28.00	1	27.65	25.65	0	7,429	0.00%
2021/04/12	24	28.46	29	28.69	27.60	-5	7,244	-0.07%
2021/04/09	15	27.99	15	27.42	27.35	0	7,006	0.00%
2021/04/08	5	26.10	6	26.20	26.10	-1	6,539	-0.02%
2021/04/07	54	24.77	5	25.50	26.90	49	6,411	0.76%
2021/04/06	0	0.00	5	24.65	24.55	-5	6,453	-0.08%
2021/04/01	7	24.29	0	0.00	24.40	7	6,650	0.11%
2021/03/31	0	0.00	1	23.55	23.05	-1	6,498	-0.02%
2021/03/29	0	22.34	0	0.00	22.40	0	6,634	0.00%
2021/03/23	5	24.05	5	23.85	23.70	0	7,298	0.00%
2021/03/17	2	23.60	0	0.00	23.60	2	7,592	0.03%
2021/03/16	0	0.00	1	23.60	23.60	-1	7,732	-0.01%
2021/03/15	2	24.00	6	23.36	24.20	-4	7,843	-0.05%
2021/03/11	0	22.00	3	22.60	22.50	-3	8,751	-0.03%
2021/03/09	3	21.90	0	0.00	22.05	3	9,104	0.03%
2021/03/08	1	22.50	0	0.00	22.00	1	9,446	0.01%
2021/03/05	7	22.43	5	22.70	22.50	2	9,853	0.02%
2021/03/04	2	22.80	2	22.80	22.80	0	10,065	0.00%
2021/03/03	0	0.00	1	23.15	23.15	-1	10,324	-0.01%
2021/03/02	0	0.00	4	24.90	25.30	-4	10,218	-0.04%
2021/02/26	10	23.00	10	23.15	23.00	0	10,230	0.00%
2021/02/25	22	23.65	10	23.51	23.55	12	10,884	0.11%
2021/02/24	3	24.18	11	24.32	24.25	-8	10,966	-0.07%
2021/02/23	5	23.40	5	23.50	23.40	0	10,839	0.00%
2021/02/22	11	23.66	14	24.16	23.90	-3	10,788	-0.03%
2021/02/18	3	23.00	19	23.01	22.85	-16	10,663	-0.15%
2021/02/17	5	22.16	11	22.05	22.45	-6	10,550	-0.06%
2021/02/05	0	20.75	0	0.00	20.85	0	10,475	0.00%
2021/02/04	3	21.35	0	0.00	20.95	3	10,468	0.03%
2021/02/03	2	21.30	0	0.00	21.05	2	10,451	0.02%
2021/02/01	0	0.00	4	20.13	20.05	-4	10,433	-0.04%
2021/01/29	9	21.27	0	0.00	20.60	9	10,480	0.09%
2021/01/28	4	21.74	0	0.00	21.40	4	10,481	0.04%
2021/01/27	0	0.00	2	21.70	21.85	-2	10,410	-0.02%
2021/01/26	0	0.00	10	21.30	21.10	-10	10,385	-0.10%
2021/01/18	2	21.10	0	0.00	21.50	2	10,283	0.02%
2021/01/15	8	22.21	0	0.00	21.90	8	10,273	0.08%
2021/01/12	2	21.80	0	0.00	21.75	2	10,497	0.02%
2021/01/11	3	22.00	0	0.00	22.80	3	10,476	0.03%
2021/01/08	2	22.35	0	0.00	22.50	2	10,420	0.02%
2021/01/06	7	22.69	10	22.98	22.75	-3	10,263	-0.03%
2021/01/05	4	23.73	0	0.00	23.70	4	10,140	0.04%
2021/01/04	2	24.05	0	0.00	24.00	2	10,074	0.02%
2020/12/31	1	24.20	0	0.00	24.40	1	9,957	0.01%
2020/12/30	1	25.10	2	25.20	25.10	-1	9,864	-0.01%
2020/12/29	6	25.86	4	25.63	25.00	2	9,700	0.02%
2020/12/28	3	26.07	7	25.40	27.10	-4	9,191	-0.04%
2020/12/25	7	24.90	3	24.93	24.65	4	8,791	0.05%
2020/12/24	4	24.94	17	25.08	24.60	-13	8,713	-0.15%
2020/12/23	3	24.03	1	24.15	24.35	2	8,513	0.02%
2020/12/22	3	24.70	6	24.73	23.55	-3	8,524	-0.04%
2020/12/18	3	24.10	5	24.26	24.25	-2	8,315	-0.02%
2020/12/17	9	23.17	17	23.90	23.60	-8	8,165	-0.10%
2020/12/15	5	22.75	0	0.00	22.75	5	7,936	0.06%
2020/12/14	14	24.23	10	24.15	23.85	4	7,872	0.05%
2020/12/11	34	24.00	29	24.24	24.30	5	7,860	0.06%
2020/12/10	4	22.60	81	24.07	23.50	-77	7,593	-1.01%
2020/12/09	25	24.59	17	24.74	24.65	8	7,409	0.11%
2020/12/08	68	25.08	39	25.49	25.30	29	7,259	0.40%
2020/12/07	14	23.95	23	24.25	24.50	-9	6,682	-0.13%
2020/12/04	0	0.00	5.8	22.02	22.30	-5.8	6,248	-0.09%
2020/12/03	62	20.82	34	21.19	20.30	28	6,111	0.46%
2020/12/02	111	21.62	156	21.73	21.45	-45	6,069	-0.74%	大買/大賣/
2020/12/01	95	20.50	107.2	20.91	21.40	-12.2	6,135	-0.20%	大賣/
2020/11/30	122	20.40	56	20.00	20.20	66	5,683	1.16%	大買/
2020/11/27	25	19.62	0	0.00	19.95	25	5,517	0.45%
2020/11/26	0	0.00	62	18.96	19.10	-62	5,195	-1.19%
2020/11/25	27	18.30	3	18.23	18.15	24	4,977	0.48%
2020/11/24	41	18.83	709	18.76	18.45	-668	4,843	-13.79%	大賣/鉅額交易
2020/11/23	1	18.60	0	18.20	19.00	1	4,156	0.02%
2020/11/20	2	17.45	0	0.00	17.30	2	3,988	0.05%
2020/11/13	2	16.60	1	16.75	16.45	1	4,152	0.02%
2020/11/09	0	17.40	2	17.50	17.45	-2	4,150	-0.05%
2020/11/06	4	17.64	0	0.00	17.60	4	4,154	0.10%
2020/11/05	0	0.00	2	17.25	17.05	-2	4,090	-0.05%
2020/11/04	0	17.25	0	0.00	17.25	0	4,071	0.00%
2020/11/03	2	16.80	0	0.00	16.65	2	4,075	0.05%
2020/11/02	3	16.50	0	0.00	16.35	3	4,136	0.07%
2020/10/28	0	0.00	0.5	17.80	17.65	-0.5	4,385	-0.01%
2020/10/27	5	18.20	0	0.00	17.70	5	4,427	0.11%
2020/10/20	4	20.25	2	19.80	19.85	2	4,334	0.05%
2020/10/13	0	17.05	0	0.00	17.05	0	4,797	0.00%
2020/09/30	0	16.35	0	0.00	16.45	0	5,467	0.00%
2020/09/29	0	0.00	1.8	16.09	15.55	-1.8	5,449	-0.03%
2020/09/16	5	9.51	0	0.00	9.41	5	5,542	0.09%
2020/09/14	0	0.00	2	9.98	10.15	-2	5,374	-0.04%
2020/09/10	5	9.91	0	0.00	9.80	5	5,174	0.10%
2020/09/08	7	10.06	10	10.03	9.98	-3	5,201	-0.06%
2020/09/04	10	10.30	0	0.00	10.25	10	5,126	0.20%
2020/09/03	0	0.00	5	10.35	10.25	-5	5,135	-0.10%
2020/09/02	0	0.00	2	10.30	10.15	-2	5,144	-0.04%
2020/08/28	1	10.30	1	10.30	10.30	0	5,215	0.00%
2020/08/27	1	10.45	0	0.00	10.25	1	5,453	0.02%
2020/08/26	35	12.19	0	0.00	10.60	35	5,289	0.66%
2020/08/25	0	0.00	0	11.30	11.30	0	4,870	0.00%
2020/08/24	0	0.00	5	10.25	10.30	-5	4,826	-0.10%
2020/08/21	0	0.00	1	9.27	9.38	-1	4,749	-0.02%
2020/08/20	5	9.71	0	0.00	9.22	5	4,736	0.11%
2020/07/28	0	0.00	0.1	9.50	9.51	-0.1	4,339	0.00%
2020/07/27	0	0.00	6.4	10.10	10.10	-6.4	4,318	-0.15%
2020/07/23	0	0.00	2	11.03	11.05	-2	4,198	-0.05%
2020/07/17	1	10.10	0	0.00	9.95	1	3,936	0.03%
2020/07/14	2	10.68	0	0.00	10.60	2	3,919	0.05%
2020/07/13	0	0.00	1	9.70	11.45	-1	3,884	-0.03%
2020/07/09	0	0.00	20.5	11.85	11.80	-20.5	3,645	-0.56%
2020/07/08	23	13.40	5	13.09	13.10	18	3,509	0.51%
2020/07/06	1	10.85	0	0.00	11.40	1	3,002	0.03%
2020/07/03	1	9.95	0	0.00	10.40	1	2,902	0.03%
2020/06/30	0	0.00	3	7.83	7.83	-3	2,297	-0.13%
2020/06/29	2	7.84	0	0.00	7.82	2	2,285	0.09%
2020/06/24	1	8.05	0	0.00	7.96	1	2,243	0.04%
2020/06/23	0	0.00	2	8.00	8.37	-2	2,162	-0.09%
2020/06/19	0	0.00	2	7.88	7.73	-2	2,072	-0.10%
2020/06/18	0	0.00	2	7.88	7.84	-2	2,045	-0.10%
2020/06/16	2	7.91	0	0.00	7.99	2	2,014	0.10%
2020/06/15	0	0.00	2	7.98	8.10	-2	1,981	-0.10%
2020/06/12	0	0.00	4	7.13	7.40	-4	1,893	-0.21%
2020/06/11	2	7.69	0	0.00	7.50	2	1,869	0.11%
2020/06/10	2	7.88	2	7.90	7.90	0	1,823	0.00%
2020/06/09	2	8.31	2	8.46	8.20	0	1,772	0.00%
2020/06/08	0	0.00	2	8.13	8.37	-2	1,724	-0.12%
2020/06/05	2	8.08	0	0.00	8.04	2	1,673	0.12%
2020/06/04	0	0.00	3	8.25	8.19	-3	1,633	-0.18%
2020/06/03	9	8.14	8	8.25	8.25	1	1,531	0.07%
2020/05/07	0	0.00	10	6.61	6.55	-10	1,359	-0.74%
2020/05/05	0	0.00	5	6.67	6.69	-5	1,340	-0.37%
2020/05/04	0	0.00	5	6.53	6.52	-5	1,328	-0.38%
2020/04/30	10	6.69	0	0.00	6.70	10	1,309	0.76%
2020/04/27	0	0.00	2	6.20	6.19	-2	1,305	-0.15%
2020/04/21	0	0.00	1	6.11	6.10	-1	1,293	-0.08%
2020/04/17	0	0.00	1	6.80	6.53	-1	1,265	-0.08%
2020/04/14	0	0.00	3	5.60	5.65	-3	1,150	-0.26%
2020/04/13	0	0.00	3	5.56	5.58	-3	1,147	-0.26%
2020/04/06	0	0.00	13	5.08	5.08	-13	1,173	-1.11%
2020/03/27	0	0.00	6	5.07	5.00	-6	1,218	-0.49%
2020/03/17	8	4.85	0	0.00	4.64	8	1,449	0.55%
2020/03/16	0	0.00	2	5.01	5.01	-2	1,467	-0.14%
2020/03/09	15	5.87	0	0.00	5.74	15	1,484	1.01%
2020/03/06	5	6.40	0	0.00	6.35	5	1,459	0.34%
2020/03/05	1	6.60	0	0.00	6.57	1	1,445	0.07%
2020/03/03	0	6.71	0	0.00	6.75	0	1,419	0.00%
2020/02/27	2	7.02	0	0.00	7.06	2	1,355	0.15%
2020/02/13	0	9.20	0	0.00	9.22	0	1,171	0.00%
2020/02/12	0	9.23	0	0.00	9.27	0	1,176	0.00%
2019/12/30	0	0.00	6	10.98	10.90	-6	1,141	-0.53%
2019/12/27	2	10.65	0	0.00	10.60	2	1,087	0.18%
2019/12/20	4	10.86	0	0.00	10.85	4	992	0.40%
2019/12/19	0	0.00	10	10.50	10.65	-10	869	-1.15%
2019/12/18	1	10.25	0	0.00	10.45	1	815	0.12%
2019/12/17	4	10.45	0	0.00	10.40	4	782	0.51%
2019/12/12	2	9.89	0	0.00	9.87	2	710	0.28%
2019/12/11	3	10.05	2	9.88	9.97	1	702	0.14%
2019/12/10	2	9.73	0	0.00	9.88	2	679	0.29%
2019/11/22	0	0.00	5	8.99	8.98	-5	605	-0.83%
2019/11/11	0	9.25	0	0.00	9.26	0	581	0.00%
2019/11/01	0	0.00	5	9.39	9.40	-5	583	-0.86%
2019/09/03	0	10.70	0	0.00	10.75	0	848	0.00%
2019/08/19	0	0.00	13	10.70	10.75	-13	1,102	-1.18%
2019/08/16	0	0.00	2	10.70	10.70	-2	1,207	-0.17%
2019/07/25	0	0.00	3	12.00	11.80	-3	1,249	-0.24%
2019/07/19	3	11.40	0.1	11.25	11.35	2.9	1,120	0.26%
2019/07/12	0	0.00	0.8	11.20	11.30	-0.8	1,064	-0.07%
2019/07/04	0	0.00	10	10.90	10.95	-10	1,095	-0.91%
2019/07/02	0	0.00	5	11.00	11.00	-5	1,097	-0.46%
2019/06/20	0	0.00	3	10.85	10.65	-3	1,065	-0.28%
2019/06/19	3	10.60	0	0.00	10.60	3	1,065	0.28%
2019/06/17	0	0.00	3	10.40	10.40	-3	1,065	-0.28%
2019/06/13	0	0.00	0	10.60	10.70	0	1,063	0.00%
2019/06/10	0	0.00	1	11.35	11.35	-1	1,041	-0.10%
2019/06/04	10	11.68	0	0.00	11.50	10	1,014	0.99%
2019/06/03	0	0.00	5	11.70	11.85	-5	996	-0.50%
2019/05/31	0	0.00	1	11.15	11.45	-1	921	-0.11%
2019/05/24	20	10.95	0	0.00	11.05	20	913	2.19%
2019/05/22	1	11.00	0	0.00	11.00	1	908	0.11%
2019/05/20	0	0.00	2	9.09	9.13	-2	798	-0.25%
2019/05/15	1	9.08	0	0.00	9.10	1	817	0.12%
2019/05/02	1	9.87	0	0.00	9.99	1	783	0.13%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/11	0	10.00	0	0.00	10.05	0	681	0.00%
2019/04/10	0	10.00	0	0.00	10.05	0	678	0.00%
2019/04/09	1	10.35	5	10.39	10.35	-4	667	-0.60%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0.6	10.00	10.10	-0.6	661	-0.09%
2019/04/02	5	10.25	0	0.00	10.20	5	658	0.76%
2019/03/27	0	0.00	3.1	10.20	10.20	-3.1	688	-0.44%
2019/03/14	0	10.75	0	0.00	10.75	0	764	0.00%
2019/03/13	0	0.00	1	10.90	10.90	-1	766	-0.13%
2019/03/06	0	10.90	0	0.00	11.00	0	764	0.00%
2019/03/04	1	10.80	0	0.00	10.80	1	746	0.13%
2019/02/27	0	11.00	0	0.00	11.00	0	736	0.00%
2019/02/26	0	11.05	10	11.30	11.05	-10	724	-1.38%
2019/02/25	0	11.05	0	0.00	11.00	0	706	0.00%
2019/02/22	10	11.03	50	11.40	11.40	-40	666	-6.00%
2019/02/20	0	0.00	1	9.63	9.63	-1	524	-0.19%
2019/02/19	0	9.55	0	0.00	9.58	0	520	0.00%
2019/02/15	1	9.66	0	0.00	9.69	1	516	0.19%
2019/02/14	0	0.00	3	9.52	9.64	-3	507	-0.59%
2019/02/13	0	0.00	0	9.15	9.20	0	493	0.00%
2019/01/29	0	0.00	0	9.20	9.19	0	487	0.00%
2019/01/24	0	9.20	0	0.00	9.26	0	495	0.00%
2019/01/23	1	9.30	0	0.00	9.27	1	498	0.20%
2019/01/21	1	9.27	1	9.33	9.47	0	502	0.00%
2019/01/18	2	9.19	2	9.34	9.25	0	510	0.00%
2019/01/16	1	9.16	1	9.11	9.11	0	546	0.00%
2019/01/15	1	9.20	1	9.22	9.22	0	544	0.00%
2019/01/14	2	9.25	2	9.18	9.31	0	544	0.00%
2019/01/11	0	0.00	2	9.37	9.36	-2	546	-0.37%
2019/01/10	2	9.59	0	0.00	9.53	2	546	0.37%
2019/01/09	1	9.55	1	9.64	9.58	0	549	0.00%
2019/01/07	1	9.63	0	0.00	9.41	1	553	0.18%
2019/01/04	1	9.41	1	9.44	9.47	0	557	0.00%
2019/01/03	1	9.86	1	9.77	9.77	0	574	0.00%
2019/01/02	1	9.98	1	9.90	9.90	0	576	0.00%
2018/12/28	0	9.93	0	0.00	9.90	0	577	0.00%
2018/12/27	1	9.90	1	9.94	9.87	0	584	0.00%
2018/12/25	0	9.92	0	0.00	9.98	0	577	0.00%
2018/12/24	1	10.10	1	10.20	10.05	0	575	0.00%
2018/12/22	1	9.99	0	0.00	10.10	1	574	0.17%
2018/12/21	50	10.30	0	0.00	10.10	50	574	8.71%
2018/12/18	0	0.00	3	10.20	10.15	-3	489	-0.61%
2018/12/17	3	10.20	0	0.00	10.40	3	484	0.62%
2018/12/03	0	0.00	0.9	9.22	9.30	-0.9	493	-0.18%
2018/11/01	0	8.92	0	0.00	9.00	0	670	0.00%
2018/10/31	0	8.51	0	0.00	8.51	0	678	0.00%
2018/10/26	0	8.10	0	0.00	8.03	0	744	0.00%
2018/10/12	0	0.00	3	9.59	9.90	-3	823	-0.36%
2018/10/11	0	0.00	3	9.68	9.68	-3	839	-0.36%
2018/10/09	0	10.75	0	0.00	10.75	0	861	0.00%
2018/10/03	2	11.40	0	0.00	11.30	2	1,012	0.20%
2018/10/02	1	11.55	0	0.00	11.55	1	1,014	0.10%
2018/09/11	0	11.50	0	0.00	11.50	0	1,170	0.00%
2018/07/02	0	0.00	1	13.40	13.20	-1	2,338	-0.04%
2018/06/26	0	0.00	1	12.80	13.05	-1	2,357	-0.04%
2018/06/20	1	13.60	0	0.00	13.60	1	2,352	0.04%
2018/06/13	0	0.00	1	14.30	14.00	-1	2,246	-0.04%
2018/06/01	0	0.00	3	14.37	14.30	-3	2,029	-0.15%
2018/05/30	0	0.00	1	15.40	15.35	-1	1,847	-0.05%
2018/05/29	5	15.41	10.1	15.70	15.70	-5.1	1,679	-0.30%
2018/05/23	3	12.30	0	0.00	12.30	3	1,086	0.28%
2018/05/16	0	11.70	0	0.00	11.80	0	1,059	0.00%
2018/04/16	0	0.00	10	11.95	11.80	-10	1,784	-0.56%
2018/04/13	0	0.00	10	11.95	12.05	-10	1,821	-0.55%
2018/04/12	0	0.00	30	11.77	11.90	-30	1,888	-1.59%
2018/04/09	20	11.80	0	0.00	11.80	20	2,226	0.90%
2018/04/03	0	0.00	20	11.85	11.95	-20	2,253	-0.89%
2018/03/31	20	11.85	0	0.00	11.75	20	2,398	0.83%
2018/03/29	10	12.00	0	0.00	12.00	10	2,775	0.36%
2018/03/28	10	12.20	0	0.00	12.20	10	2,822	0.35%
2018/03/27	10	12.30	0.1	12.35	12.35	9.9	2,841	0.35%
2018/03/26	0	12.45	0	0.00	12.45	0	2,836	0.00%
2018/03/23	0	0.00	30	12.50	12.40	-30	2,838	-1.06%
2018/03/22	0	0.00	10	12.95	12.90	-10	2,825	-0.35%
2018/03/20	10	12.89	0	0.00	12.95	10	2,832	0.35%
2018/03/14	5	13.05	10	13.05	13.00	-5	2,899	-0.17%
2018/03/13	10	12.85	1	12.85	12.85	9	2,915	0.31%
2018/03/12	21	12.85	0	0.00	12.80	21	2,938	0.71%
2018/03/08	10	13.00	0	0.00	12.95	10	3,025	0.33%
2018/02/22	0	0.00	10	13.50	13.70	-10	3,524	-0.28%
2018/02/12	10	13.25	0	0.00	13.20	10	3,570	0.28%
2018/02/07	0	0.00	21	14.01	13.95	-21	3,590	-0.58%
2018/02/06	5	13.55	31	13.55	13.60	-26	3,657	-0.71%
2018/01/31	0	0.00	0	15.55	15.55	0	3,861	0.00%
2018/01/26	0	0.00	5	15.80	15.55	-5	3,923	-0.13%
2018/01/24	0	0.00	80	15.45	15.45	-80	4,103	-1.95%
2018/01/23	20	15.94	0	15.75	15.85	20	4,214	0.47%
2018/01/22	80	15.80	1	15.55	15.90	79	4,257	1.86%
2018/01/19	1	15.35	0	0.00	15.20	1	4,505	0.02%
2018/01/12	0	0.00	2	15.28	15.35	-2	4,914	-0.04%
2018/01/09	0	0.00	1	15.60	15.35	-1	5,136	-0.02%
2018/01/08	1	15.65	0	0.00	15.50	1	5,334	0.02%
2018/01/05	2	16.15	0	0.00	16.10	2	5,345	0.04%
2018/01/04	10	16.70	18	16.20	16.80	-8	5,258	-0.15%
2018/01/03	1	15.60	0	0.00	15.50	1	5,045	0.02%
2018/01/02	10	15.70	10	15.80	15.45	0	5,017	0.00%