雷虎 (8033)-新光-台中券商分點個股進出

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

雷虎

(8033)

股價
68.0
漲跌
--
漲幅
0.00%
成交量
1,779張
產業
上市其他類股
249人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

雷虎 (8033)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	6	68.30	4.7	66.88	68.00	1.3	5,948	0.02%
2024/06/11	7.2	70.33	13.5	70.98	69.00	-6.3	5,885	-0.11%
2024/06/07	24	73.24	35.3	73.87	72.60	-11.3	5,839	-0.19%
2024/06/06	4.5	76.35	3.1	76.01	76.30	1.4	5,761	0.02%
2024/06/05	21	74.90	6	74.93	76.00	15	5,753	0.26%
2024/06/04	0	0.00	1	74.12	74.10	-1	5,757	-0.02%
2024/06/03	0.1	73.60	1.6	73.59	73.80	-1.5	5,760	-0.03%
2024/05/31	1	73.70	1	73.70	73.50	0	5,760	0.00%
2024/05/30	1.2	74.08	2	74.55	73.50	-0.8	5,764	-0.01%
2024/05/29	2.6	73.78	10	73.82	73.70	-7.4	5,761	-0.13%
2024/05/28	2	74.80	4.1	74.91	74.70	-2.1	5,747	-0.04%
2024/05/27	7.1	75.18	7	75.00	75.30	0.1	5,744	0.00%
2024/05/24	24.5	75.81	25.3	75.96	75.50	-0.8	5,733	-0.01%
2024/05/23	45.4	77.87	145.2	79.31	79.70	-99.8	5,672	-1.76%	大賣/
2024/05/22	18.2	74.18	2.5	73.72	73.40	15.6	5,427	0.29%
2024/05/21	44.3	74.49	23.5	74.98	74.00	20.8	5,377	0.39%
2024/05/20	56	79.25	12.2	78.30	77.60	43.7	5,266	0.83%
2024/05/17	43.4	81.16	81.4	81.18	81.50	-38	5,095	-0.75%
2024/05/16	19.7	78.19	6	78.53	77.40	13.7	4,912	0.28%
2024/05/15	8.4	78.28	11.2	78.41	79.40	-2.8	4,852	-0.06%
2024/05/14	66.7	79.89	40.3	78.97	80.00	26.4	4,738	0.56%
2024/05/13	11	75.09	2.5	74.27	73.80	8.5	4,571	0.19%
2024/05/10	13	75.26	26	75.69	76.80	-13	4,531	-0.29%
2024/05/09	15.1	75.76	11	76.50	75.80	4.1	4,498	0.09%
2024/05/08	4	73.73	43	73.83	73.70	-39	4,459	-0.87%
2024/05/07	68	78.17	11.7	75.53	74.50	56.3	4,435	1.27%
2024/05/06	16	74.51	20.2	74.65	75.60	-4.2	4,364	-0.10%
2024/05/03	12.3	71.40	13.1	71.20	71.40	-0.8	4,300	-0.02%
2024/05/02	0.6	73.20	4.1	72.71	73.00	-3.5	4,260	-0.08%
2024/04/30	4	73.65	10.1	73.40	73.20	-6.1	4,234	-0.14%
2024/04/29	7	74.40	13	74.15	73.80	-6	4,207	-0.14%
2024/04/26	33.1	75.64	21	76.30	75.40	12.1	4,160	0.29%
2024/04/25	0	0.00	14	76.74	76.50	-14	4,116	-0.34%
2024/04/24	4	75.48	13.9	75.59	75.90	-9.9	4,078	-0.24%
2024/04/23	17.6	74.21	10.9	74.04	74.30	6.8	4,039	0.17%
2024/04/22	18.9	77.10	30.1	74.96	73.30	-11.2	4,000	-0.28%
2024/04/19	49.2	79.42	48.1	80.00	79.40	1.1	3,947	0.03%
2024/04/18	56.6	81.85	54.2	81.74	80.60	2.4	3,855	0.06%
2024/04/17	50.3	79.46	19.1	79.29	79.30	31.2	3,724	0.84%
2024/04/16	80.5	79.57	56.4	79.35	81.40	24.1	3,651	0.66%
2024/04/15	52.4	80.96	210.5	82.06	83.40	-158.1	3,394	-4.66%	大賣/鉅額交易
2024/04/12	42.2	75.12	18.6	75.27	75.90	23.6	3,113	0.76%
2024/04/11	68.3	74.66	22.1	73.84	73.60	46.2	3,046	1.52%
2024/04/10	104	78.75	19.1	78.37	77.20	84.9	2,906	2.92%	大買/
2024/04/09	21.2	73.18	66.4	74.76	77.00	-45.2	2,664	-1.70%
2024/04/08	51.4	71.08	17.2	70.81	70.00	34.3	2,440	1.40%
2024/04/03	17.3	71.75	19	72.05	73.00	-1.7	2,337	-0.07%
2024/04/02	45.5	71.68	18.3	71.40	73.00	27.2	2,240	1.21%
2024/04/01	50.5	69.02	47.9	69.97	71.60	2.6	2,058	0.13%
2024/03/29	30.1	65.66	29.5	65.68	65.10	0.6	1,832	0.03%
2024/03/28	34.8	68.26	133.4	67.39	68.30	-98.6	1,727	-5.71%	大賣/
2024/03/27	39	62.15	23.5	62.87	64.20	15.5	1,492	1.04%
2024/03/26	18	58.21	19.2	57.74	58.40	-1.2	1,306	-0.09%
2024/03/25	61.7	59.32	12.7	59.84	60.10	49	1,219	4.02%
2024/03/22	3	54.57	16.1	54.29	56.10	-13.1	1,066	-1.22%
2024/03/21	0	51.10	0	0.00	51.00	0	976	0.00%
2024/03/20	2	51.20	3	51.80	51.10	-1	979	-0.10%
2024/03/19	3	51.83	0	0.00	51.90	3	983	0.30%
2024/03/18	0	0.00	0	51.17	51.20	0	989	0.00%
2024/03/15	0	51.00	0	0.00	50.80	0	1,007	0.00%
2024/03/14	1	50.60	0	0.00	50.80	1	1,010	0.10%
2024/03/13	0.1	51.08	3.1	50.81	50.90	-2.9	1,014	-0.29%
2024/03/12	0.1	52.10	4	52.03	52.00	-4	1,019	-0.39%
2024/03/11	3	52.50	0.1	52.50	52.50	3	1,019	0.29%
2024/03/08	6.8	51.08	1.2	50.72	50.60	5.6	1,023	0.55%
2024/03/07	1	51.80	2	51.85	51.70	-1	1,035	-0.09%
2024/03/06	4.1	52.97	2	52.50	52.50	2.1	1,028	0.20%
2024/03/05	0.2	53.50	2	53.70	53.20	-1.9	1,025	-0.18%
2024/03/04	2.1	52.91	0	0.00	52.90	2.1	1,018	0.20%
2024/03/01	0	53.50	0	0.00	53.50	0	1,020	0.00%
2024/02/29	0	54.00	2.1	53.51	54.10	-2.1	1,060	-0.20%
2024/02/27	4	54.13	3	53.80	53.60	1	1,119	0.09%
2024/02/26	2	53.10	1	53.00	53.10	1	1,100	0.09%
2024/02/23	3	51.67	0	0.00	51.60	3	1,094	0.27%
2024/02/22	0	52.80	0	0.00	52.40	0	1,087	0.00%
2024/02/21	0	0.00	1	52.50	52.60	-1	1,098	-0.09%
2024/02/20	0	0.00	1	52.70	52.70	-1	1,099	-0.09%
2024/02/19	0	0.00	0	53.90	53.60	0	1,096	0.00%
2024/02/16	5.1	54.14	6	53.93	54.10	-0.9	1,097	-0.08%
2024/02/15	6	52.88	6	53.08	53.00	0	1,084	0.00%
2024/02/05	6	53.32	1	53.40	52.80	5	1,082	0.46%
2024/02/02	1	52.10	0	0.00	51.90	1	1,089	0.09%
2024/02/01	1.1	51.51	0	0.00	51.80	1.1	1,092	0.10%
2024/01/31	2.1	51.62	6	51.60	51.30	-3.9	1,093	-0.35%
2024/01/30	0	52.27	0.2	52.20	52.10	-0.2	1,089	-0.02%
2024/01/29	1	52.70	1	52.20	52.40	0	1,094	0.00%
2024/01/26	8	52.64	2	52.10	52.10	6	1,100	0.55%
2024/01/25	0	53.50	0	0.00	53.20	0	1,093	0.00%
2024/01/24	0	0.00	2	54.20	53.80	-2	1,102	-0.18%
2024/01/23	3.1	54.07	0.2	54.30	54.10	2.9	1,103	0.26%
2024/01/22	1	54.00	16	54.09	54.10	-15	1,105	-1.36%
2024/01/19	1	53.80	0	0.00	54.00	1	1,104	0.09%
2024/01/18	2.1	53.82	6	53.80	53.80	-3.9	1,111	-0.36%
2024/01/17	5	54.30	0	0.00	54.30	5	1,110	0.45%
2024/01/15	19	58.47	42	58.26	57.20	-23	1,090	-2.11%
2024/01/12	41	57.07	11.1	56.72	57.50	29.9	1,031	2.90%
2024/01/11	6	55.13	5	55.54	55.60	1	993	0.10%
2024/01/10	27	57.26	11	57.61	57.00	16	989	1.62%
2024/01/09	1	55.30	2	55.30	55.20	-1	965	-0.10%
2024/01/08	7	56.77	1.2	56.90	56.10	5.8	975	0.60%
2024/01/05	5.1	56.65	1	57.30	57.30	4.1	976	0.42%
2024/01/04	1	55.80	1	55.50	55.40	0	978	0.00%
2024/01/03	0	0.00	1	55.70	55.50	-1	1,040	-0.10%
2024/01/02	1	56.20	0	0.00	56.00	1	1,038	0.10%
2023/12/29	0	56.60	0	0.00	56.40	0	1,040	0.00%
2023/12/28	1	56.00	10	56.20	56.10	-9	1,040	-0.86%
2023/12/27	0.5	56.70	1.3	56.45	56.20	-0.8	1,039	-0.08%
2023/12/26	2	57.65	3	58.17	57.00	-1	1,027	-0.10%
2023/12/25	11	56.45	7	57.11	57.20	4	1,008	0.40%
2023/12/22	9	56.22	0	0.00	55.90	9	1,001	0.90%
2023/12/21	4	56.73	0	0.00	56.50	4	998	0.40%
2023/12/20	2.1	55.76	0.4	55.80	55.90	1.7	1,001	0.17%
2023/12/19	2	55.85	2	56.35	55.60	0	1,020	0.00%
2023/12/15	4	57.23	0	0.00	57.30	4	1,048	0.38%
2023/12/14	0	0.00	1	56.80	56.80	-1	1,074	-0.09%
2023/12/12	0	57.30	9	57.12	57.00	-9	1,162	-0.77%
2023/12/11	1	56.30	1	56.50	56.30	0	1,176	0.00%
2023/12/06	0	56.60	0.5	57.10	56.60	-0.5	1,380	-0.04%
2023/12/05	1	57.30	1	57.20	56.50	0	1,467	0.00%
2023/12/04	2	57.00	9	58.67	57.80	-7	1,467	-0.48%
2023/12/01	2	56.25	0	0.00	56.20	2	1,450	0.14%
2023/11/29	0	0.00	3.7	56.53	56.40	-3.7	1,489	-0.25%
2023/11/28	1	56.30	5	56.30	56.50	-4	1,512	-0.26%
2023/11/27	9.2	58.26	7.1	59.09	57.00	2.1	1,559	0.13%
2023/11/24	8.1	58.24	10	58.76	58.80	-2	1,566	-0.13%
2023/11/22	0	55.00	0.1	55.00	54.50	0	1,747	0.00%
2023/11/20	1.1	55.72	5	55.84	55.90	-3.9	2,014	-0.19%
2023/11/16	1.1	54.40	0	0.00	54.40	1.1	2,079	0.05%
2023/11/14	0	0.00	3	53.80	53.60	-3	2,092	-0.14%
2023/11/13	2	53.60	0	0.00	53.30	2	2,104	0.10%
2023/11/10	0.1	54.00	1.2	53.70	53.70	-1.2	2,121	-0.05%
2023/11/09	3	55.20	0	0.00	55.20	3	2,123	0.14%
2023/11/08	2	56.10	2	56.30	56.20	0	2,130	0.00%
2023/11/07	5	56.48	0	0.00	56.10	5	2,150	0.23%
2023/11/06	1	57.00	3	57.17	57.00	-2	2,159	-0.09%
2023/11/03	1	56.60	5.1	56.22	56.30	-4.1	2,161	-0.19%
2023/11/02	4	55.87	4	55.30	55.40	0	2,165	0.00%
2023/11/01	1	55.00	2	55.00	54.90	-1	2,170	-0.05%
2023/10/31	0	0.00	2	56.65	56.20	-2	2,166	-0.09%
2023/10/26	0	58.73	5	57.20	58.20	-5	2,304	-0.22%
2023/10/25	3	58.37	0	0.00	57.70	3	2,307	0.13%
2023/10/24	2	57.65	0	0.00	58.20	2	2,318	0.09%
2023/10/23	0	0.00	1	57.40	57.40	-1	2,334	-0.04%
2023/10/20	1	57.60	1	57.80	57.80	0	2,354	0.00%
2023/10/18	6	57.78	4	58.20	57.70	2	2,460	0.08%
2023/10/17	6	60.07	6	60.67	58.70	0	2,526	0.00%
2023/10/16	1.2	61.72	9.3	61.87	61.50	-8.1	2,528	-0.32%
2023/10/13	5.1	61.81	21	61.30	61.30	-15.9	2,570	-0.62%
2023/10/12	3.1	61.49	10	61.53	61.90	-7	2,605	-0.27%
2023/10/11	57	62.91	18.3	62.61	63.00	38.8	2,613	1.48%
2023/10/06	1	58.80	0.3	58.30	58.30	0.7	2,598	0.03%
2023/10/05	1.1	58.50	0	0.00	58.10	1.1	2,673	0.04%
2023/10/04	2	57.60	0.2	58.00	57.70	1.8	2,696	0.07%
2023/10/03	3	58.90	0	0.00	58.30	3	2,705	0.11%
2023/10/02	4	58.73	0	0.00	59.10	4	2,733	0.15%
2023/09/28	0	0.00	0.1	59.30	58.70	-0.1	2,746	0.00%
2023/09/27	0.1	59.58	0	0.00	59.00	0.1	2,766	0.00%
2023/09/26	6.1	59.12	6	59.55	59.00	0.1	2,827	0.00%
2023/09/25	15.2	60.92	2	59.70	60.70	13.2	2,868	0.46%
2023/09/22	4	58.53	4	59.18	59.60	0	2,867	0.00%
2023/09/21	0	57.60	3.2	57.97	57.20	-3.2	2,863	-0.11%
2023/09/20	6	59.25	4	59.03	58.90	2	2,879	0.07%
2023/09/19	5.1	61.91	4	61.18	59.80	1.1	2,901	0.04%
2023/09/18	4	62.60	2	63.90	62.20	2	2,892	0.07%
2023/09/15	7.1	61.46	50	61.96	61.50	-42.9	2,897	-1.48%
2023/09/14	6	64.18	13.1	63.87	63.80	-7.1	2,906	-0.24%
2023/09/13	7.2	64.42	1	64.40	64.20	6.2	3,029	0.20%
2023/09/12	8.1	65.95	34.1	68.26	66.00	-26	3,039	-0.86%
2023/09/11	47.3	69.66	24.3	69.51	68.00	23	3,047	0.76%
2023/09/08	22.3	66.97	9.2	67.21	68.00	13.1	2,958	0.44%
2023/09/07	0	0.00	2	63.30	63.00	-2	2,897	-0.07%
2023/09/06	3.1	63.44	4	63.45	63.10	-0.9	2,934	-0.03%
2023/09/05	3	63.83	2.3	63.63	63.70	0.7	2,965	0.02%
2023/09/04	1	63.30	1	65.10	63.60	0	3,022	0.00%
2023/09/01	0.1	65.46	10	65.34	64.60	-9.9	3,109	-0.32%
2023/08/31	6	66.58	6	65.97	65.30	0	3,129	0.00%
2023/08/30	11	64.43	7	64.29	65.80	4	3,176	0.13%
2023/08/29	13.1	64.79	40	64.33	64.50	-26.9	3,165	-0.85%
2023/08/28	48.4	67.63	31.4	67.79	68.20	17.1	3,102	0.55%
2023/08/25	31.3	64.01	13.4	62.73	62.90	17.8	2,986	0.60%
2023/08/24	9.2	60.52	17.3	62.44	62.90	-8.1	2,983	-0.27%
2023/08/23	6.2	56.14	33	56.59	57.20	-26.8	2,921	-0.92%
2023/08/22	8.1	52.01	1	52.10	52.00	7.1	2,875	0.25%
2023/08/21	1	53.90	0	0.00	53.20	1	2,867	0.03%
2023/08/18	0	54.70	1	52.90	52.50	-1	2,864	-0.03%
2023/08/17	1	54.38	0	0.00	54.40	1	2,856	0.04%
2023/08/16	1	52.00	7.2	52.91	53.40	-6.2	2,856	-0.22%
2023/08/15	4.2	54.26	3.1	55.04	54.10	1.1	2,837	0.04%
2023/08/14	5	56.64	2	56.20	55.30	3	2,832	0.11%
2023/08/11	4.2	56.74	1	58.00	56.50	3.2	2,837	0.11%
2023/08/10	2	58.75	1	58.80	58.00	1	2,834	0.04%
2023/08/09	0	59.50	1	58.80	58.90	-1	2,849	-0.03%
2023/08/08	3	59.76	6.3	59.70	59.10	-3.3	2,990	-0.11%
2023/08/07	0	59.40	6	59.25	59.50	-6	3,194	-0.19%
2023/08/04	2	60.55	1	60.20	60.00	1	3,479	0.03%
2023/08/02	3.2	60.99	0	0.00	60.20	3.2	3,665	0.09%
2023/08/01	14	63.83	16.1	63.29	62.80	-2.1	3,964	-0.05%
2023/07/31	11	61.36	3.2	60.78	61.50	7.8	3,921	0.20%
2023/07/28	0	58.31	1	58.00	57.90	-1	3,892	-0.02%
2023/07/27	1.7	58.82	2.3	59.18	58.70	-0.6	3,905	-0.01%
2023/07/26	3.3	58.84	3	60.00	58.50	0.3	3,914	0.01%
2023/07/25	2.1	59.26	6	58.83	59.00	-3.9	3,915	-0.10%
2023/07/24	7.2	62.41	10	61.17	60.00	-2.9	3,915	-0.07%
2023/07/21	31.1	63.89	14	62.94	62.90	17.1	3,885	0.44%
2023/07/20	24.1	61.46	12	60.82	62.70	12.1	3,832	0.32%
2023/07/19	7	56.90	16.3	56.26	57.00	-9.3	3,775	-0.25%
2023/07/18	11	57.96	12.7	57.73	56.50	-1.7	3,786	-0.04%
2023/07/17	2	59.15	17	59.67	59.60	-15	3,997	-0.38%
2023/07/14	10.4	60.26	33.2	60.27	60.50	-22.8	4,402	-0.52%
2023/07/13	6.3	61.41	14	61.19	60.10	-7.7	5,626	-0.14%
2023/07/12	25.3	63.10	11	63.29	62.10	14.3	6,052	0.24%
2023/07/11	4	66.62	5.5	66.70	66.10	-1.5	6,111	-0.02%
2023/07/10	3	67.53	8.5	67.84	67.20	-5.5	6,169	-0.09%
2023/07/07	10	67.50	8.4	68.24	67.50	1.6	6,199	0.03%
2023/07/06	19	69.67	4	69.60	68.80	15	6,179	0.24%
2023/07/05	4	70.28	3	70.07	69.60	1	6,174	0.02%
2023/07/04	11	71.07	6	71.13	70.70	5	6,163	0.08%
2023/07/03	12	70.28	4.2	70.86	70.70	7.8	6,121	0.13%
2023/06/30	9	68.51	4.3	68.55	68.40	4.8	6,083	0.08%
2023/06/29	6	69.62	4	69.85	69.00	2	6,088	0.03%
2023/06/28	20.2	69.84	4	69.80	69.50	16.2	6,115	0.26%
2023/06/27	6	69.22	53.5	67.58	67.50	-47.5	6,154	-0.77%
2023/06/26	3.4	69.89	10	70.36	70.20	-6.6	6,399	-0.10%
2023/06/21	4.2	70.74	16.5	70.59	70.30	-12.3	6,450	-0.19%
2023/06/20	31.6	72.13	9	71.79	71.30	22.6	6,520	0.35%
2023/06/19	26.5	73.82	33.1	73.02	74.40	-6.6	6,513	-0.10%
2023/06/16	10	70.73	1.2	71.80	69.70	8.9	6,477	0.14%
2023/06/15	9.8	67.37	22.1	67.21	70.70	-12.3	6,519	-0.19%
2023/06/14	15	68.26	4	68.58	68.00	11	6,488	0.17%
2023/06/13	2	69.15	3	69.90	69.30	-1	6,490	-0.02%
2023/06/12	8	70.45	5	70.20	69.40	3	6,488	0.05%
2023/06/09	8	73.33	6.1	73.73	72.20	2	6,468	0.03%
2023/06/08	11.1	73.51	14	74.28	73.10	-3	6,477	-0.05%
2023/06/07	12.3	74.19	16	74.34	73.80	-3.7	6,496	-0.06%
2023/06/06	8.1	72.04	7.1	71.89	71.90	1	6,442	0.02%
2023/06/05	29.5	71.34	37.3	72.70	73.00	-7.9	6,486	-0.12%
2023/06/02	12	69.34	16	69.61	69.10	-4	6,476	-0.06%
2023/06/01	14	70.49	22	69.89	70.00	-8	6,688	-0.12%
2023/05/31	34	70.75	9	70.58	70.40	25	6,852	0.36%
2023/05/30	75.2	72.54	41.6	71.57	71.80	33.6	6,960	0.48%
2023/05/29	12	66.62	2	69.60	69.60	10	6,922	0.14%
2023/05/26	4	63.58	4	63.78	63.30	0	7,074	0.00%
2023/05/25	1	65.81	3	67.10	65.80	-2	7,367	-0.03%
2023/05/24	1	67.50	41	67.00	66.80	-40	7,787	-0.51%
2023/05/22	16	67.84	0	0.00	68.10	16	8,205	0.20%
2023/05/19	0	64.50	2	64.70	64.40	-2	8,268	-0.02%
2023/05/18	1.1	63.91	7	64.21	64.00	-5.9	8,305	-0.07%
2023/05/17	16	65.57	1	64.10	65.00	15	8,353	0.18%
2023/05/16	5	63.14	24	62.12	62.90	-19	8,416	-0.23%
2023/05/15	0.1	64.67	51	62.97	62.70	-50.9	8,694	-0.59%
2023/05/12	39.3	68.41	51.3	68.60	68.30	-12	8,899	-0.13%
2023/05/11	68.6	71.83	68	71.34	70.00	0.6	8,877	0.01%
2023/05/10	162	71.53	181	70.10	72.80	-19	8,697	-0.22%	大買/大賣/
2023/05/09	88.3	73.30	97.3	72.68	69.70	-9	8,429	-0.11%
2023/05/08	135.4	79.30	100	79.42	77.20	35.4	8,262	0.43%	大買/
2023/05/05	4.6	77.35	13	77.08	78.00	-8.5	7,990	-0.11%
2023/05/04	5	77.58	2.2	77.97	78.10	2.8	8,074	0.03%
2023/05/03	3	76.67	41.2	77.03	78.20	-38.2	8,186	-0.47%
2023/05/02	14	76.73	0	0.00	76.50	14	8,188	0.17%
2023/04/28	6.1	75.62	2	75.20	75.20	4.1	8,211	0.05%
2023/04/27	2.5	73.96	6	74.20	74.40	-3.5	8,211	-0.04%
2023/04/26	1.1	71.56	0	0.00	70.20	1.1	8,219	0.01%
2023/04/25	7	71.32	29	70.11	70.00	-22	8,261	-0.27%
2023/04/24	2	70.30	13.1	72.01	73.00	-11.1	8,289	-0.13%
2023/04/21	7	69.53	4	68.75	69.70	3	8,288	0.04%
2023/04/20	62.2	74.30	52.2	73.93	74.60	10	8,275	0.12%
2023/04/19	103.5	75.27	125	75.46	76.60	-21.5	8,042	-0.27%	大買/大賣/
2023/04/18	376.7	79.07	302.7	78.06	73.50	74.1	7,671	0.97%	大買/大賣/
2023/04/17	106	76.39	120.8	75.93	79.00	-14.8	6,526	-0.23%	大買/大賣/
2023/04/14	3	70.63	16.6	71.32	71.90	-13.6	6,118	-0.22%
2023/04/13	20.7	65.42	28.6	64.87	65.40	-8	6,018	-0.13%
2023/04/12	34.5	62.28	6.5	62.18	63.00	28	6,040	0.46%
2023/04/11	4	59.50	12	59.70	59.80	-8	6,023	-0.13%
2023/04/10	0.6	59.00	6	59.18	59.10	-5.4	6,056	-0.09%
2023/04/07	3.1	59.97	12.1	59.78	58.90	-9.1	6,088	-0.15%
2023/04/06	3.1	59.39	14.2	59.16	59.40	-11.1	6,136	-0.18%
2023/03/31	12.5	58.11	4	57.83	58.20	8.5	6,172	0.14%
2023/03/30	5.2	56.71	6.5	56.17	57.50	-1.3	6,279	-0.02%
2023/03/29	15.5	56.75	9	56.83	57.70	6.5	6,299	0.10%
2023/03/28	25.5	59.29	9	58.90	58.50	16.5	6,326	0.26%
2023/03/27	67.1	62.89	133.6	62.45	64.90	-66.5	6,338	-1.05%	大賣/
2023/03/24	77.2	59.26	7	59.56	59.00	70.2	6,273	1.12%
2023/03/23	31	60.40	16.2	60.59	60.30	14.8	6,372	0.23%
2023/03/22	18.2	59.25	11	59.05	58.90	7.2	6,342	0.11%
2023/03/21	37.5	61.37	25.2	61.27	59.90	12.3	6,379	0.19%
2023/03/20	29.2	60.43	19.1	60.03	60.90	10.1	6,350	0.16%
2023/03/17	16.1	57.08	3.1	56.96	58.40	13.1	6,366	0.21%
2023/03/16	5.4	55.00	7	54.66	54.50	-1.6	6,435	-0.02%
2023/03/15	3.5	57.05	9.1	58.40	56.90	-5.6	6,534	-0.09%
2023/03/14	3.2	58.14	9.5	57.05	57.60	-6.3	6,831	-0.09%
2023/03/13	14	55.55	27.2	56.18	56.70	-13.2	6,947	-0.19%
2023/03/10	26	57.66	22	57.31	57.80	4	6,967	0.06%
2023/03/09	16.2	61.76	21	61.52	61.40	-4.8	7,012	-0.07%
2023/03/08	15.9	61.42	25.1	61.39	62.10	-9.2	7,121	-0.13%
2023/03/07	18.2	59.91	26.4	59.99	59.60	-8.1	7,360	-0.11%
2023/03/06	58.1	60.90	49	60.55	61.50	9.1	7,483	0.12%
2023/03/03	105.7	56.82	48.2	56.97	56.70	57.6	7,428	0.77%	大買/
2023/03/02	44.4	54.17	76.1	52.78	55.80	-31.7	7,499	-0.42%
2023/03/01	46	53.62	12	53.25	52.80	34	7,593	0.45%
2023/02/24	59.2	54.61	90	54.23	53.90	-30.8	7,649	-0.40%
2023/02/23	104.1	56.81	149	57.48	58.00	-45	7,528	-0.60%	大買/大賣/
2023/02/22	141.1	55.11	83.4	55.40	57.70	57.7	7,357	0.78%	大買/
2023/02/21	50	48.92	35.4	51.40	52.50	14.6	7,042	0.21%
2023/02/20	44.1	46.66	39	46.14	47.80	5	6,943	0.07%
2023/02/17	36.1	44.95	76.1	44.67	44.45	-40.1	6,845	-0.59%
2023/02/16	31	44.38	63	44.26	44.25	-32	6,834	-0.47%
2023/02/15	11.3	44.02	12	45.03	43.95	-0.7	6,884	-0.01%
2023/02/14	44.1	44.44	34.6	44.57	44.30	9.6	6,967	0.14%
2023/02/13	101	46.50	39.7	45.84	45.85	61.4	7,022	0.87%	大買/
2023/02/10	8	44.76	52.5	47.39	47.85	-44.5	7,172	-0.62%
2023/02/09	83.1	43.39	20	43.29	43.50	63.1	6,988	0.90%
2023/02/08	30.3	42.72	43.1	42.16	42.10	-12.8	7,010	-0.18%
2023/02/07	14.1	42.36	38	42.40	42.40	-24	7,091	-0.34%
2023/02/06	46	42.52	27	42.41	42.25	19	7,161	0.27%
2023/02/03	13.1	42.02	20	42.19	41.85	-6.9	7,218	-0.10%
2023/02/02	63.1	43.21	9.1	43.41	42.95	54	7,209	0.75%
2023/02/01	54.1	42.72	36.6	42.82	43.25	17.5	7,209	0.24%
2023/01/31	5.5	40.12	2	40.10	40.10	3.5	7,174	0.05%
2023/01/30	21	40.75	9	40.64	40.70	12	7,308	0.16%
2023/01/17	6	39.28	0	0.00	39.10	6	7,327	0.08%
2023/01/16	0.1	38.80	5	38.88	39.25	-4.9	7,431	-0.07%
2023/01/13	5.1	39.33	2.2	39.65	39.35	3	7,544	0.04%
2023/01/12	12.1	40.49	106.1	40.41	40.25	-94	7,584	-1.24%	大賣/
2023/01/11	6	41.48	6.4	41.76	41.35	-0.4	7,547	0.00%
2023/01/10	10	42.07	20	41.60	41.65	-10	7,538	-0.13%
2023/01/09	54	41.99	5	42.05	41.95	49	7,527	0.65%
2023/01/06	25.1	42.22	32	41.94	41.90	-7	7,510	-0.09%
2023/01/05	79	43.50	50	43.41	43.20	29	7,462	0.39%
2023/01/04	10	42.89	75	42.64	43.30	-65	7,360	-0.88%
2023/01/03	16	41.98	6	42.36	42.15	10	7,348	0.14%
2022/12/30	81.1	42.86	52.3	42.76	42.75	28.8	7,360	0.39%
2022/12/29	41	41.02	9	41.06	41.00	32	7,315	0.44%
2022/12/28	22.1	42.26	4	41.89	41.50	18.1	7,318	0.25%
2022/12/27	10	42.77	7.1	42.99	42.25	3	7,306	0.04%
2022/12/26	5.3	43.13	16.4	42.68	43.10	-11.1	7,296	-0.15%
2022/12/23	13	41.63	17	42.43	42.80	-4	7,277	-0.05%
2022/12/22	32	43.74	19.7	43.99	42.75	12.3	7,268	0.17%
2022/12/21	9	41.47	23	41.65	41.80	-14	7,244	-0.19%
2022/12/20	51	42.55	35.1	41.87	41.40	16	7,308	0.22%
2022/12/19	27.1	43.28	19	42.12	41.80	8.1	7,401	0.11%
2022/12/16	47.2	44.09	41	44.30	43.90	6.2	7,527	0.08%
2022/12/15	25	42.01	68	44.88	45.35	-43	7,506	-0.57%
2022/12/14	40	41.47	49	40.96	41.25	-9	7,349	-0.12%
2022/12/13	65.1	41.85	59	40.43	40.80	6.1	7,312	0.08%
2022/12/12	72.1	43.06	112.1	42.20	42.00	-40	7,231	-0.55%	大賣/
2022/12/09	27	44.61	52	44.65	44.05	-25	7,181	-0.35%
2022/12/08	27	45.00	14.2	45.15	45.10	12.8	7,163	0.18%
2022/12/07	18.2	45.30	24.1	45.02	44.45	-6	7,132	-0.08%
2022/12/06	103.2	45.79	147.8	45.47	47.00	-44.6	7,099	-0.63%	大買/大賣/
2022/12/05	1	43.30	84.6	44.45	45.10	-83.6	6,863	-1.22%
2022/12/02	16	41.29	10	40.97	41.00	6	6,722	0.09%
2022/12/01	117	41.62	28	40.35	40.95	89	6,657	1.34%	大買/
2022/11/30	42	41.50	91	41.11	40.75	-49	6,532	-0.75%
2022/11/29	80	44.07	37.5	44.69	42.95	42.5	6,398	0.66%
2022/11/28	34	40.03	31	40.51	42.35	3	6,082	0.05%
2022/11/25	36	40.70	10	40.65	38.50	26	5,880	0.44%
2022/11/24	75.3	40.45	54	42.13	42.55	21.3	5,708	0.37%
2022/11/23	67	45.55	58	44.01	44.00	9	5,467	0.16%
2022/11/22	62.5	46.57	23	45.74	45.50	39.5	5,229	0.76%
2022/11/21	9	43.33	8.1	45.32	46.00	0.9	5,075	0.02%
2022/11/18	36.2	42.73	6.3	42.82	42.00	29.9	4,976	0.60%
2022/11/17	13.3	39.08	41.1	40.00	40.40	-27.8	4,836	-0.57%
2022/11/16	43.3	36.44	39.1	36.97	36.75	4.2	4,733	0.09%
2022/11/15	12.3	33.78	15	34.23	36.00	-2.7	4,621	-0.06%
2022/11/14	7.1	33.11	0.1	34.15	33.00	7	4,519	0.15%
2022/11/11	10	34.05	0	0.00	34.00	10	4,468	0.22%
2022/11/10	23	33.64	21	34.20	34.30	2	4,399	0.05%
2022/11/09	21	32.42	205.9	32.25	32.55	-184.9	4,301	-4.30%	大賣/鉅額交易
2022/11/08	72	33.13	31.1	32.02	34.20	40.9	4,216	0.97%
2022/11/07	0	0.00	27.2	33.10	33.10	-27.2	3,771	-0.72%
2022/11/04	18	29.41	16.5	29.86	30.10	1.5	3,725	0.04%
2022/11/03	25	27.28	8.4	27.28	27.40	16.6	3,577	0.46%
2022/11/02	4	24.31	3.3	24.45	24.95	0.7	3,463	0.02%
2022/11/01	14	22.30	9	22.59	22.70	5	3,380	0.15%
2022/10/31	25	20.83	10	20.75	20.65	15	3,294	0.46%
2022/10/28	66	21.12	60	20.90	21.00	6	3,243	0.18%
2022/10/27	45	21.93	19	21.92	22.00	26	3,141	0.83%
2022/10/26	83	21.44	10	21.82	22.10	73	3,045	2.40%
2022/10/25	2	20.30	76.1	20.38	20.30	-74.1	2,882	-2.57%
2022/10/24	64	20.51	43.2	20.66	20.90	20.8	2,817	0.74%
2022/10/21	95.2	20.05	51.7	20.21	20.50	43.5	2,691	1.62%
2022/10/20	43	18.94	23.3	18.90	19.10	19.7	2,541	0.78%
2022/10/19	6	17.49	9	17.40	17.40	-3	2,455	-0.12%
2022/10/17	0	17.70	23	17.57	17.75	-23	2,432	-0.94%
2022/10/14	7	17.86	25	17.83	17.95	-18	2,435	-0.74%
2022/10/13	43	17.18	60	17.11	16.90	-17	2,417	-0.70%
2022/10/12	1	17.80	5	17.85	17.85	-4	2,387	-0.17%
2022/10/11	18.1	17.97	12	17.90	17.85	6.1	2,381	0.26%
2022/10/07	11	18.90	1	18.95	19.40	10	2,332	0.43%
2022/10/06	17.2	19.03	16	19.07	19.10	1.2	2,286	0.05%
2022/10/05	5	18.64	5	18.95	18.30	0	2,226	0.00%
2022/10/04	5	18.34	25	18.30	18.50	-20	2,199	-0.91%
2022/10/03	8	18.03	6	18.03	18.20	2	2,180	0.09%
2022/09/30	38	17.92	55	17.32	18.15	-17	2,148	-0.79%
2022/09/29	41	18.45	20	18.26	18.40	21	2,109	1.00%
2022/09/28	58	19.03	58	18.73	18.05	0	2,066	0.00%
2022/09/27	86	19.85	77	19.83	20.00	9	1,986	0.45%
2022/09/26	54	21.24	28.2	21.28	20.70	25.8	1,892	1.36%
2022/09/23	75	21.59	52.4	21.31	22.90	22.6	1,747	1.29%
2022/09/22	41.2	20.93	8.2	20.61	21.25	33	1,552	2.13%
2022/09/21	5	19.55	1	19.50	19.35	4	1,367	0.29%
2022/09/20	6	19.50	2	19.40	19.75	4	1,367	0.29%
2022/09/19	3	19.77	8	19.86	19.50	-5	1,381	-0.36%
2022/09/16	4	19.79	0	0.00	19.80	4	1,366	0.29%
2022/09/15	11.2	20.30	26	20.52	19.70	-14.9	1,339	-1.11%
2022/09/14	20	19.99	8	19.69	20.30	12	1,283	0.93%
2022/09/13	14	19.62	14	19.49	20.00	0	1,221	0.00%
2022/09/12	16	19.17	32	18.97	19.15	-16	1,198	-1.33%
2022/09/08	1	18.30	0	0.00	18.00	1	1,219	0.08%
2022/09/07	0	0.00	1	17.70	17.95	-1	1,274	-0.08%
2022/09/06	5	17.92	2	18.10	17.65	3	1,283	0.23%
2022/09/05	0	0.00	5	18.47	18.50	-5	1,321	-0.38%
2022/09/01	1	18.20	7	18.27	18.15	-6	1,355	-0.44%
2022/08/31	15	18.38	0	0.00	18.30	15	1,361	1.10%
2022/08/30	6	18.11	1	18.25	18.25	5	1,345	0.37%
2022/08/29	0	17.50	6	17.30	17.70	-6	1,333	-0.45%
2022/08/26	1	17.70	0	0.00	17.55	1	1,346	0.07%
2022/08/25	1	17.60	0	0.00	17.60	1	1,360	0.07%
2022/08/24	4	17.50	0	0.00	17.45	4	1,392	0.29%
2022/08/23	1	17.55	0	0.00	17.50	1	1,419	0.07%
2022/08/22	0	0.00	5	17.98	18.00	-5	1,453	-0.34%
2022/08/19	5	18.23	3	18.18	18.20	2	1,484	0.13%
2022/08/18	1	18.25	2	18.15	18.30	-1	1,526	-0.07%
2022/08/17	1	18.25	3	18.20	18.25	-2	1,544	-0.13%
2022/08/16	7	18.08	2	18.10	18.25	5	1,579	0.32%
2022/08/15	8	17.81	2	17.35	18.40	6	1,615	0.37%
2022/08/11	1	16.85	0	0.00	17.00	1	1,652	0.06%
2022/08/10	0	0.00	1	17.05	17.00	-1	1,660	-0.06%
2022/08/04	0	16.50	0	0.00	16.25	0	1,671	0.00%
2022/08/03	1	16.65	0	0.00	16.45	1	1,691	0.06%
2022/08/02	0	16.65	0	0.00	16.55	0	1,705	0.00%
2022/07/29	0	0.00	32	16.80	16.70	-32	1,730	-1.85%
2022/07/27	1	16.95	0	0.00	17.00	1	1,746	0.06%
2022/07/26	1	16.85	2	17.28	17.20	-1	1,769	-0.06%
2022/07/25	0	0.00	0.2	17.20	17.05	-0.2	1,817	-0.01%
2022/07/21	6	17.30	29	17.31	17.35	-23	1,856	-1.24%
2022/07/20	1	16.95	0	0.00	17.00	1	1,863	0.05%
2022/07/18	0	0.00	20	17.30	17.10	-20	1,922	-1.04%
2022/07/15	0	0.00	1	16.95	17.00	-1	1,949	-0.05%
2022/07/12	0	16.30	1	16.70	16.45	-1	1,945	-0.05%
2022/07/11	0	16.90	0	0.00	17.00	0	1,954	0.00%
2022/07/08	0	16.95	0	0.00	16.90	0	1,944	0.00%
2022/07/05	1	16.70	3	17.00	17.20	-2	1,965	-0.10%
2022/07/01	2	17.00	1	16.70	16.85	1	1,962	0.05%
2022/06/30	1	16.90	0	0.00	17.15	1	1,950	0.05%
2022/06/29	1	16.90	25	16.91	17.10	-24	1,937	-1.24%
2022/06/28	1	17.10	4	17.29	17.20	-3	1,943	-0.15%
2022/06/27	19	17.17	4	17.24	17.35	15	1,961	0.76%
2022/06/24	2	16.08	0	0.00	15.85	2	1,969	0.10%
2022/06/23	0	15.55	10	15.20	15.55	-10	1,972	-0.51%
2022/06/22	1	15.60	8	15.36	15.20	-7	1,980	-0.35%
2022/06/21	5	16.24	4	16.20	16.40	1	1,953	0.05%
2022/06/20	26	16.21	18	15.84	16.00	8	1,933	0.41%
2022/06/17	84	17.37	7.2	17.51	17.20	76.8	1,846	4.16%
2022/06/16	5	18.99	10	19.20	19.10	-5	1,735	-0.29%
2022/06/15	3.2	18.90	5	19.10	18.85	-1.8	1,671	-0.11%
2022/06/14	15.2	18.86	24	18.89	19.00	-8.8	1,661	-0.53%
2022/06/13	3	18.82	21.5	18.69	19.40	-18.5	1,611	-1.15%
2022/06/10	3	18.75	1	18.80	18.75	2	1,544	0.13%
2022/06/09	9	19.01	0	0.00	19.00	9	1,538	0.59%
2022/06/08	7	18.97	0	0.00	18.95	7	1,515	0.46%
2022/06/07	1	19.15	0	0.00	19.00	1	1,509	0.07%
2022/06/06	2	18.45	7	18.96	19.15	-5	1,494	-0.33%
2022/06/02	0	0.00	9	18.85	18.85	-9	1,478	-0.61%
2022/06/01	6	18.97	2	18.85	18.85	4	1,470	0.27%
2022/05/31	2	19.30	29	19.11	19.20	-27	1,447	-1.87%
2022/05/30	10	19.10	8	19.08	19.10	2	1,427	0.14%
2022/05/27	0	0.00	9	19.05	18.85	-9	1,432	-0.63%
2022/05/26	2	19.15	2	19.38	19.05	0	1,473	0.00%
2022/05/25	6	19.00	2	18.93	19.00	4	1,425	0.28%
2022/05/24	0.5	18.68	10	18.76	18.85	-9.5	1,408	-0.67%
2022/05/23	36	18.93	1	18.60	18.80	35	1,349	2.59%
2022/05/20	14	18.11	9	18.50	18.50	5	1,280	0.39%
2022/05/19	17	18.00	0	0.00	18.00	17	1,215	1.40%
2022/05/18	0	0.00	1	17.70	17.80	-1	1,200	-0.08%
2022/05/16	0	0.00	1	17.50	17.60	-1	1,187	-0.08%
2022/05/12	1	17.60	0	0.00	17.45	1	1,182	0.08%
2022/05/10	1	17.35	1	17.20	17.55	0	1,148	0.00%
2022/05/09	1	17.35	9	17.70	17.85	-8	1,135	-0.70%
2022/05/05	3	17.85	2	17.70	17.95	1	1,115	0.09%
2022/05/03	0	17.95	2	17.85	18.00	-2	1,101	-0.18%
2022/04/29	1	18.20	6	18.40	18.25	-5	1,085	-0.46%
2022/04/28	6	17.78	4	18.18	18.30	2	1,036	0.19%
2022/04/27	2	17.02	0	0.00	17.40	2	1,012	0.20%
2022/04/26	4.4	17.01	0.2	16.90	17.30	4.2	1,001	0.42%
2022/04/25	2	17.30	2	17.30	17.25	0	981	0.00%
2022/04/22	2	17.95	15	17.87	18.00	-13	965	-1.35%
2022/04/21	14	17.42	12	17.38	17.65	2	923	0.22%
2022/04/20	5	16.52	0	0.00	16.70	5	893	0.56%
2022/04/18	0	16.85	1	16.70	16.60	-1	921	-0.11%
2022/04/15	1	16.35	0	0.00	16.95	1	917	0.11%
2022/04/14	2	16.60	0	0.00	16.55	2	920	0.22%
2022/04/12	1	16.85	1	16.85	17.20	0	924	0.00%
2022/04/11	2	16.85	0	0.00	17.20	2	917	0.22%
2022/04/08	0	16.55	1	16.60	16.90	-1	910	-0.11%
2022/04/07	2	16.43	0	0.00	16.30	2	905	0.22%
2022/04/06	2	17.10	0	0.00	17.10	2	891	0.22%
2022/03/30	2	17.75	4	17.78	17.95	-2	878	-0.23%
2022/03/29	8	17.40	8	17.64	17.85	0	864	0.00%
2022/03/28	10	17.00	1	16.95	16.90	9	807	1.12%
2022/03/25	2	16.38	3	16.73	16.75	-1	792	-0.13%
2022/03/23	0	0.00	1	16.20	16.10	-1	811	-0.12%
2022/03/18	0	0.00	2	16.45	16.40	-2	843	-0.24%
2022/03/17	1	16.35	1	16.65	16.55	0	857	0.00%
2022/03/16	0	16.63	2	16.20	16.30	-2	897	-0.22%
2022/03/15	0	0.00	1	16.05	16.10	-1	908	-0.11%
2022/03/14	1	15.95	0	0.00	16.10	1	924	0.11%
2022/03/11	1	15.85	1	15.75	15.75	0	929	0.00%
2022/03/10	2.1	15.83	1	15.75	15.65	1.1	938	0.11%
2022/03/09	0	15.60	0	0.00	15.70	0	944	0.00%
2022/03/08	1	15.90	4	15.55	15.55	-3	984	-0.30%
2022/03/07	4	16.00	10	15.81	15.60	-6	1,029	-0.58%
2022/03/04	4	16.30	2	16.30	16.20	2	1,073	0.19%
2022/03/03	3	16.78	9	16.76	16.65	-6	1,087	-0.55%
2022/03/02	13	16.97	0	0.00	16.70	13	1,115	1.17%
2022/03/01	3	16.20	0	0.00	17.50	3	1,101	0.27%
2022/02/24	0	16.55	2	16.40	15.85	-2	1,186	-0.17%
2022/02/23	0	16.05	0	0.00	16.00	0	1,278	0.00%
2022/02/21	0	16.50	0	0.00	15.95	0	1,301	0.00%
2022/02/18	0	15.60	0	0.00	15.95	0	1,345	0.00%
2022/02/17	0	17.13	20	15.80	15.60	-20	1,417	-1.41%
2022/02/16	0.1	15.76	0	0.00	15.75	0.1	1,446	0.00%
2022/02/14	0	15.95	0	0.00	16.00	0	1,514	0.00%
2022/02/11	0	16.08	0	0.00	16.10	0	1,537	0.00%
2022/02/07	1	15.60	0	0.00	16.25	1	1,667	0.06%
2022/01/25	0	0.00	2	15.30	15.45	-2	1,751	-0.11%
2022/01/21	0	15.50	0	0.00	15.40	0	1,813	0.00%
2022/01/14	0	15.10	0	0.00	15.00	0	2,077	0.00%
2022/01/12	3	15.60	11	15.54	15.55	-8	2,437	-0.33%
2022/01/11	0	16.70	1	16.05	15.85	-1	2,531	-0.04%
2022/01/10	30	16.75	0	0.00	16.80	30	2,687	1.12%
2022/01/07	0	16.85	0	0.00	16.60	0	2,860	0.00%
2022/01/04	1	17.20	1	17.25	17.35	0	3,306	0.00%
2022/01/03	1	17.35	0	0.00	17.20	1	3,488	0.03%
2021/12/27	2	17.45	0	0.00	17.30	2	3,554	0.06%
2021/12/23	0	0.00	28	17.06	17.30	-28	3,590	-0.78%
2021/12/22	0	0.00	11	17.10	17.05	-11	3,589	-0.31%
2021/12/21	1	16.95	5	17.14	17.10	-4	3,660	-0.11%
2021/12/20	6	16.93	2	16.65	17.00	4	3,799	0.11%
2021/12/17	5	17.04	0	0.00	17.05	5	3,803	0.13%
2021/12/16	31	17.89	0	0.00	17.60	31	3,775	0.82%
2021/12/15	1	17.25	0	0.00	17.40	1	3,759	0.03%
2021/12/14	3	17.27	0	0.00	17.15	3	3,755	0.08%
2021/12/13	4	17.45	1	17.30	17.70	3	3,747	0.08%
2021/12/10	28	17.80	25	17.74	17.45	3	3,758	0.08%
2021/12/09	13	18.28	0	0.00	18.25	13	3,714	0.35%
2021/12/08	12	18.52	1	18.20	18.15	11	3,699	0.30%
2021/12/07	2	18.25	3	18.27	18.20	-1	3,681	-0.03%
2021/12/06	3	18.65	2	18.45	18.50	1	3,675	0.03%
2021/12/03	2	18.25	0	0.00	18.30	2	3,669	0.05%
2021/12/02	11	18.42	6	18.53	18.25	5	3,659	0.14%
2021/12/01	9	19.21	28	18.93	18.90	-19	3,618	-0.53%
2021/11/30	29	18.42	6	18.92	19.00	23	3,569	0.64%
2021/11/29	6	18.10	4	17.95	18.00	2	3,516	0.06%
2021/11/26	10	18.68	19	18.48	18.25	-9	3,490	-0.26%
2021/11/25	6	18.86	16	18.87	18.75	-10	3,447	-0.29%
2021/11/24	6	18.95	62	18.89	18.75	-56	3,413	-1.64%
2021/11/23	37	18.74	17	18.67	18.90	20	3,371	0.59%
2021/11/22	32	18.33	16.1	17.84	18.85	15.9	3,246	0.49%
2021/11/19	3	17.05	0	0.00	17.15	3	3,136	0.10%
2021/11/18	0	0.00	2	17.50	17.30	-2	3,134	-0.06%
2021/11/17	35	17.67	8	17.64	17.55	27	3,122	0.86%
2021/11/16	18	17.89	4.3	17.64	18.35	13.7	3,082	0.45%
2021/11/15	0	0.00	5	17.16	17.05	-5	3,003	-0.17%
2021/11/12	4	16.56	1.4	16.66	16.40	2.6	2,975	0.09%
2021/11/11	3	16.95	40	17.20	16.80	-37	2,942	-1.26%
2021/11/10	4.1	17.29	2	17.35	17.20	2.1	2,912	0.07%
2021/11/09	24.1	17.63	8	17.90	17.70	16.1	2,886	0.56%
2021/11/08	5	17.74	12	18.00	18.15	-7	2,845	-0.25%
2021/11/05	11.1	17.28	2	17.40	17.20	9.1	2,794	0.33%
2021/11/04	15	17.28	2	17.38	17.25	13	2,788	0.47%
2021/11/03	8	17.34	3.5	17.29	17.15	4.5	2,766	0.16%
2021/11/02	2.2	18.09	2	18.20	17.90	0.2	2,708	0.01%
2021/11/01	5	18.00	51.1	17.90	17.90	-46.1	2,677	-1.72%
2021/10/29	16	17.83	1	17.75	17.80	15	2,669	0.56%
2021/10/28	6	18.22	11.1	18.18	18.05	-5.1	2,644	-0.19%
2021/10/27	7	18.20	14	18.13	18.10	-7	2,598	-0.27%
2021/10/26	5.1	18.65	21	18.44	18.25	-15.9	2,570	-0.62%
2021/10/25	24	18.50	2	18.80	18.45	22	2,528	0.87%
2021/10/22	59.5	19.06	23	19.05	18.80	36.5	2,483	1.47%
2021/10/21	24	20.40	77.7	19.74	19.90	-53.7	2,390	-2.25%
2021/10/20	49	18.92	4.4	19.11	19.60	44.6	2,188	2.04%
2021/10/19	11	17.99	26.3	17.91	17.85	-15.3	2,026	-0.76%
2021/10/18	36	19.60	29	19.45	18.85	7	1,924	0.36%
2021/10/15	30.3	19.11	51	18.91	19.90	-20.7	1,756	-1.18%
2021/10/14	51	19.01	16.1	18.60	19.15	34.9	1,587	2.20%
2021/10/13	10	18.03	5	18.10	18.30	5	1,407	0.36%
2021/10/12	20.1	17.83	33	17.81	18.45	-12.9	1,319	-0.98%
2021/10/08	9	16.84	23	16.31	17.30	-14	1,127	-1.24%
2021/10/07	15	15.75	11	15.64	15.75	4	945	0.42%
2021/10/06	1	14.55	0	0.00	14.35	1	914	0.11%
2021/10/05	1	13.80	2.3	14.31	14.45	-1.3	916	-0.14%
2021/10/04	1	14.00	4	14.30	14.35	-3	916	-0.33%
2021/10/01	0	15.00	10	15.00	14.65	-10	921	-1.08%
2021/09/30	5	15.35	0.4	15.40	15.55	4.6	904	0.51%
2021/09/29	7	14.79	0.3	14.85	14.80	6.7	887	0.75%
2021/09/28	3	14.80	2.1	14.94	15.30	0.9	869	0.10%
2021/09/27	2.3	15.19	41	15.21	15.30	-38.7	799	-4.84%
2021/09/24	0	0.00	21	13.95	13.95	-21	665	-3.16%
2021/09/22	4	12.50	0	0.00	12.50	4	678	0.59%
2021/09/17	1	12.85	20	12.75	12.90	-19	712	-2.67%
2021/09/16	10	12.95	12	12.90	12.95	-2	723	-0.28%
2021/09/15	17	13.48	5	13.20	13.45	12	728	1.65%
2021/09/10	0	0.00	3	12.85	12.75	-3	730	-0.41%
2021/09/09	8	12.76	8	12.75	12.75	0	763	0.00%
2021/09/08	2	12.15	2	12.50	12.15	0	813	0.00%
2021/09/06	0	0.00	2.3	12.70	12.60	-2.3	819	-0.28%
2021/09/03	2.3	12.80	0	0.00	12.80	2.3	822	0.28%
2021/09/02	3	12.80	0	0.00	12.75	3	825	0.36%
2021/09/01	1	13.00	0	0.00	12.90	1	825	0.12%
2021/08/31	0	0.00	0.2	13.15	13.00	-0.2	824	-0.02%
2021/08/27	2	13.30	0	0.00	13.30	2	839	0.24%
2021/08/26	0.1	13.08	0	0.00	12.95	0.1	836	0.01%
2021/08/23	0	12.85	0	0.00	12.80	0	878	0.00%
2021/08/20	0	12.55	0	0.00	12.65	0	883	0.00%
2021/08/19	3	12.80	0	0.00	12.70	3	879	0.34%
2021/08/18	2	12.85	0	0.00	13.00	2	880	0.23%
2021/08/16	3	13.00	2	13.05	13.00	1	886	0.11%
2021/08/12	2	13.18	3	13.35	13.40	-1	891	-0.11%
2021/08/11	0	0.00	2	13.65	13.35	-2	899	-0.22%
2021/08/10	4	14.00	64	13.83	13.80	-60	909	-6.59%
2021/08/09	3	14.15	0	0.00	14.20	3	921	0.33%
2021/08/06	3	14.40	4	14.38	14.30	-1	931	-0.11%
2021/08/05	15	14.50	13	14.71	14.40	2	950	0.21%
2021/08/04	1	14.55	23	14.69	14.65	-22	982	-2.24%
2021/08/03	3	14.40	3.8	14.56	14.50	-0.8	978	-0.09%
2021/08/02	0	0.00	1.1	14.31	14.30	-1.1	972	-0.12%
2021/07/30	0	0.00	1	14.40	14.25	-1	983	-0.10%
2021/07/29	1	14.20	2	14.20	14.20	-1	993	-0.10%
2021/07/28	2	14.25	2	14.18	14.20	0	1,006	0.00%
2021/07/27	2	14.40	2	14.40	14.45	0	1,031	0.00%
2021/07/23	2	14.20	0	0.00	14.20	2	1,105	0.18%
2021/07/22	5	14.19	0	0.00	14.15	5	1,119	0.45%
2021/07/21	4	14.31	13	14.48	14.25	-9	1,149	-0.78%
2021/07/19	3	14.43	1.1	14.46	14.40	1.9	1,201	0.15%
2021/07/16	3.6	14.52	5	14.80	14.55	-1.4	1,269	-0.11%
2021/07/15	3	14.28	0	14.50	14.35	3	1,332	0.22%
2021/07/14	0	0.00	1	14.45	14.40	-1	1,375	-0.07%
2021/07/13	10	14.52	1	14.45	14.40	9	1,454	0.62%
2021/07/12	6	14.78	12	14.94	14.70	-6	1,458	-0.41%
2021/07/09	7	14.80	10	14.97	14.95	-3	1,466	-0.20%
2021/07/08	25.2	14.72	12.3	14.88	15.05	12.8	1,514	0.85%
2021/07/07	7	15.32	4	15.31	15.30	3	1,562	0.19%
2021/07/06	5	15.86	23	15.67	15.50	-18	1,672	-1.08%
2021/07/05	2	15.20	1	15.30	15.30	1	1,709	0.06%
2021/07/01	1	15.10	17	15.10	15.10	-16	1,882	-0.85%
2021/06/30	3	15.42	2	15.45	15.35	1	1,891	0.05%
2021/06/29	2	15.55	0	0.00	15.45	2	1,897	0.11%
2021/06/28	2	16.00	4	15.86	16.05	-2	1,894	-0.11%
2021/06/25	2.2	15.47	0	0.00	15.30	2.2	1,873	0.12%
2021/06/24	1.1	15.35	8	15.33	15.40	-6.9	1,899	-0.36%
2021/06/23	2	15.08	0.1	15.20	15.15	1.9	1,927	0.10%
2021/06/22	15	15.15	0	0.00	15.15	15	2,010	0.75%
2021/06/21	2	15.13	0	0.00	15.10	2	2,120	0.09%
2021/06/18	11	15.80	7	15.76	15.65	4	2,174	0.18%
2021/06/17	78	16.20	31	16.40	16.40	47	2,165	2.17%
2021/06/15	10	15.35	0	0.00	15.30	10	2,193	0.46%
2021/06/11	0	0.00	0.3	15.40	15.50	-0.3	2,217	-0.01%
2021/06/08	3	15.60	0	0.00	15.50	3	2,323	0.13%
2021/06/07	1	15.55	2	15.45	15.60	-1	2,415	-0.04%
2021/06/04	1.1	15.58	1	15.90	15.55	0.1	2,440	0.00%
2021/06/03	4	16.18	0	0.00	16.20	4	2,455	0.16%
2021/06/01	15	16.40	0	0.00	16.40	15	2,487	0.60%
2021/05/31	23	16.97	4.1	17.19	16.70	18.9	2,499	0.76%
2021/05/28	3	16.35	0	0.00	16.35	3	2,510	0.12%
2021/05/26	0	0.00	1	14.85	14.90	-1	2,568	-0.04%
2021/05/25	0	0.00	6	14.90	14.90	-6	2,644	-0.23%
2021/05/21	0	14.85	0	0.00	14.80	0	2,724	0.00%
2021/05/20	3	14.20	0	0.00	14.05	3	2,799	0.11%
2021/05/18	1	13.20	25	13.88	14.05	-24	2,996	-0.80%
2021/05/17	16	12.82	7	13.49	12.80	9	3,022	0.30%
2021/05/14	12	14.20	2	14.45	14.10	10	3,120	0.32%
2021/05/13	6	14.21	3	14.80	14.15	3	3,277	0.09%
2021/05/12	10.2	14.55	46	14.50	14.10	-35.8	3,399	-1.05%
2021/05/11	2	16.03	3	15.65	15.65	-1	3,585	-0.03%
2021/05/07	2	16.15	1	15.75	16.70	1	3,958	0.03%
2021/05/06	1	15.85	2	16.45	15.90	-1	4,033	-0.02%
2021/05/05	15	16.39	0	0.00	16.25	15	4,115	0.36%
2021/05/04	4	16.08	14	16.49	16.25	-10	4,204	-0.24%
2021/05/03	11.2	17.21	16	17.10	16.85	-4.8	4,314	-0.11%
2021/04/29	12	18.09	5	18.16	18.00	7	4,415	0.16%
2021/04/28	0	0.00	5	18.65	18.50	-5	4,582	-0.11%
2021/04/27	7	18.58	5	18.49	18.50	2	4,730	0.04%
2021/04/26	14	18.99	1	18.95	18.95	13	4,855	0.27%
2021/04/23	7.1	18.93	2	18.90	19.05	5.1	4,884	0.10%
2021/04/22	18	19.85	3	19.55	19.40	15	4,878	0.31%
2021/04/21	7	20.19	63	20.29	20.15	-56	4,825	-1.16%
2021/04/20	5	19.66	1	19.85	19.70	4	4,761	0.08%
2021/04/19	5	19.79	3	20.05	19.95	2	4,762	0.04%
2021/04/16	5	19.32	10	19.20	19.15	-5	4,693	-0.11%
2021/04/15	4	18.95	6	19.01	18.95	-2	4,713	-0.04%
2021/04/14	8	18.56	54	18.24	18.50	-46	4,707	-0.98%
2021/04/13	61	19.57	106	19.62	19.10	-45	4,688	-0.96%	大賣/
2021/04/12	34	20.10	101	20.03	20.10	-67	4,654	-1.44%	大賣/
2021/04/09	37	19.29	41	19.25	19.40	-4	4,574	-0.09%
2021/04/08	49	19.33	50	19.51	19.50	-1	4,585	-0.02%
2021/04/07	22	19.23	23	19.23	19.70	-1	4,607	-0.02%
2021/04/06	16	18.21	6	18.24	18.15	10	4,586	0.22%
2021/04/01	10	18.18	12	18.20	18.25	-2	4,625	-0.04%
2021/03/31	6	18.33	23	18.28	18.10	-17	4,710	-0.36%
2021/03/30	6	17.88	14.1	17.85	17.85	-8.1	4,729	-0.17%
2021/03/29	31	17.83	25	17.81	17.80	6	4,778	0.13%
2021/03/26	35	18.06	35	18.10	18.00	0	4,836	0.00%
2021/03/25	145	19.04	90	19.24	18.30	55	4,895	1.12%	大買/
2021/03/24	120	19.68	51	19.72	19.95	69	4,832	1.43%	大買/
2021/03/23	50	18.51	61	18.40	18.80	-11	4,725	-0.23%
2021/03/22	17.1	17.98	19	18.05	18.10	-1.9	4,676	-0.04%
2021/03/19	35	17.81	49	17.93	18.05	-14	4,655	-0.30%
2021/03/18	51	17.73	47	17.83	18.00	4	4,623	0.09%
2021/03/17	7	17.44	6	17.63	17.45	1	4,586	0.02%
2021/03/16	16	17.53	51	17.58	17.50	-35	4,587	-0.76%
2021/03/15	23	17.40	4	17.44	17.40	19	4,592	0.41%
2021/03/12	65	17.84	26	17.80	17.65	39	4,595	0.85%
2021/03/11	86	17.94	28	17.87	18.35	58	4,543	1.28%
2021/03/10	60	16.97	28	17.00	17.05	32	4,478	0.71%
2021/03/09	32	16.33	13	16.16	16.45	19	4,527	0.42%
2021/03/08	0	16.36	1	16.30	16.30	-1	4,603	-0.02%
2021/03/05	1	17.00	1	17.00	17.05	0	4,580	0.00%
2021/03/04	3	17.35	8	17.32	17.25	-5	4,567	-0.11%
2021/03/03	8	17.52	5	17.47	17.70	3	4,548	0.07%
2021/03/02	3	17.47	0	0.00	16.95	3	4,502	0.07%
2021/02/26	10	17.40	14	17.43	17.45	-4	4,470	-0.09%
2021/02/25	6	17.18	16	17.29	17.90	-10	4,429	-0.23%
2021/02/24	10	16.58	5	16.43	16.35	5	4,350	0.11%
2021/02/23	13	16.50	10	16.51	16.30	3	4,310	0.07%
2021/02/22	8	17.16	13	17.32	16.90	-5	4,260	-0.12%
2021/02/19	35	17.43	26	17.12	17.50	9	4,176	0.22%
2021/02/18	19	15.94	56	16.13	16.85	-37	4,071	-0.91%
2021/02/17	14	15.08	8	15.23	15.35	6	3,969	0.15%
2021/02/05	41	15.58	40.7	15.61	15.15	0.3	3,925	0.01%
2021/02/04	47	16.55	61	16.40	16.55	-14	3,808	-0.37%
2021/02/03	16	18.22	55	18.32	18.00	-39	3,644	-1.07%
2021/02/02	45.6	20.83	62.1	20.95	20.00	-16.5	3,519	-0.47%
2021/02/01	72.1	22.25	17	22.37	22.20	55.1	3,295	1.67%
2021/01/29	28	21.47	25.1	21.43	21.90	3	3,082	0.10%
2021/01/28	14	19.55	28	19.41	19.95	-14	2,892	-0.48%
2021/01/27	21	19.30	15	19.56	19.55	6	2,803	0.21%
2021/01/26	5	19.41	36	19.48	19.55	-31	2,700	-1.15%
2021/01/25	38.4	18.98	48	18.72	19.35	-9.6	2,593	-0.37%
2021/01/22	83	18.40	53.5	18.35	18.90	29.5	2,446	1.21%
2021/01/21	63.2	17.83	24.1	17.73	18.55	39.2	2,301	1.70%
2021/01/20	50.3	16.79	19	16.78	17.10	31.3	2,085	1.50%
2021/01/19	24	16.67	51.4	16.69	16.90	-27.4	1,917	-1.43%
2021/01/18	6	15.00	35	14.99	15.40	-29	1,757	-1.65%
2021/01/15	0	0.00	5	14.99	14.90	-5	1,699	-0.29%
2021/01/14	0	0.00	40	14.93	14.85	-40	1,671	-2.39%
2021/01/13	3	14.72	8	14.70	14.85	-5	1,651	-0.30%
2021/01/12	2	15.20	1	15.00	14.75	1	1,642	0.06%
2021/01/11	0	0.00	41	14.58	14.65	-41	1,590	-2.58%
2021/01/08	2	14.40	0	0.00	14.50	2	1,574	0.13%
2021/01/07	0	0.00	15	14.41	14.40	-15	1,535	-0.98%
2021/01/06	0	14.60	17	14.39	14.65	-17	1,530	-1.11%
2021/01/05	4	14.74	8	14.74	14.90	-4	1,501	-0.27%
2021/01/04	2	14.45	15	14.45	14.80	-13	1,463	-0.89%
2020/12/31	11	14.05	36	13.92	14.65	-25	1,437	-1.74%
2020/12/30	67	14.64	94	14.14	14.15	-27	1,374	-1.96%
2020/12/29	34	15.32	11	15.22	15.50	23	1,284	1.79%
2020/12/28	15	14.77	7	14.64	14.85	8	1,193	0.67%
2020/12/25	122	14.37	7	14.37	14.60	115	1,134	10.13%	大買/鉅額交易
2020/12/24	9	13.73	9	13.56	13.80	0	1,035	0.00%
2020/12/23	7	13.57	1	14.00	13.60	6	1,000	0.60%
2020/12/22	66	13.08	6	13.03	13.30	60	947	6.33%
2020/12/21	14	13.43	16	13.10	13.45	-2	874	-0.23%
2020/12/18	10	12.13	3	12.25	12.25	7	792	0.88%
2020/12/17	5	11.95	4	12.00	12.20	1	777	0.13%
2020/12/16	14.1	11.93	19	12.13	12.05	-4.9	798	-0.61%
2020/12/15	12	11.77	0	0.00	11.60	12	849	1.41%
2020/12/14	6.1	11.90	2	11.93	11.90	4.1	873	0.47%
2020/12/11	3	12.00	11	12.12	11.85	-8	867	-0.92%
2020/12/10	4	12.33	8	12.33	12.30	-4	845	-0.47%
2020/12/09	25	12.34	0	0.00	12.40	25	816	3.06%
2020/12/08	6	12.42	13	12.26	12.50	-7	788	-0.89%
2020/12/07	7	11.98	0	0.00	12.00	7	757	0.92%
2020/12/04	7	11.79	47	11.87	12.00	-40	739	-5.41%
2020/12/03	26	12.02	17.1	12.03	11.90	8.9	711	1.25%
2020/12/02	62.1	12.02	2.3	12.14	12.25	59.8	639	9.34%
2020/12/01	0	0.00	0.1	11.50	11.15	-0.1	554	-0.03%
2020/11/27	0	11.00	0	0.00	11.05	0	555	0.00%
2020/11/26	0	0.00	5	10.90	11.00	-5	550	-0.91%
2020/11/25	0	10.85	0	0.00	10.90	0	550	0.00%
2020/11/24	0	11.10	0	0.00	10.85	0	551	0.01%
2020/11/20	2.1	10.90	0	0.00	10.95	2.1	547	0.38%
2020/11/12	0	0.00	11	10.95	11.15	-11	545	-2.02%
2020/11/11	35	11.00	1	11.05	11.10	34	544	6.24%
2020/11/10	7	11.01	0	0.00	11.05	7	538	1.30%
2020/10/29	0	0.00	0	10.70	10.80	0	544	0.00%
2020/10/13	0	0.00	5	10.75	10.75	-5	681	-0.73%
2020/10/08	5	11.15	2	11.15	11.10	3	709	0.42%
2020/09/18	0	0.00	8	11.46	11.35	-8	960	-0.83%
2020/09/08	0	0.00	0	10.55	10.25	0	1,120	0.00%
2020/09/07	0	10.50	0	0.00	10.40	0	1,123	0.00%
2020/09/04	2	10.50	1	10.65	10.55	1	1,131	0.09%
2020/09/03	0	0.00	2	10.20	10.55	-2	1,133	-0.18%
2020/08/26	0	0.00	2	10.00	10.20	-2	1,213	-0.16%
2020/08/24	0	0.00	2	9.91	10.20	-2	1,212	-0.16%
2020/08/21	2	9.91	0	0.00	9.91	2	1,213	0.16%
2020/08/18	0	0.00	20	10.31	10.20	-20	1,211	-1.65%
2020/08/14	0	0.00	2	10.45	10.20	-2	1,231	-0.16%
2020/07/28	0	0.00	2	10.50	10.65	-2	1,299	-0.15%
2020/07/27	0	0.00	7	10.90	10.60	-7	1,278	-0.55%
2020/07/24	0	0.00	4	11.09	11.10	-4	1,265	-0.32%
2020/07/20	0	0.00	5	11.12	11.15	-5	1,202	-0.42%
2020/07/17	4	11.43	0	0.00	11.55	4	1,190	0.34%
2020/07/16	10	11.38	2	11.50	11.45	8	1,142	0.70%
2020/07/15	0	10.90	0	0.00	10.95	0	1,104	0.00%
2020/07/14	0	0.00	10	10.90	10.95	-10	1,099	-0.91%
2020/07/13	3	11.10	0	0.00	11.00	3	1,088	0.28%
2020/07/10	1	11.00	11	11.08	11.20	-10	1,076	-0.93%
2020/07/09	11	11.57	12	11.53	11.65	-1	1,047	-0.10%
2020/07/07	2	11.10	1	11.25	11.30	1	987	0.10%
2020/07/06	2	11.30	0	0.00	11.40	2	967	0.21%
2020/07/03	16	11.19	3	11.25	11.40	13	945	1.38%
2020/07/02	3	10.95	1	11.15	11.35	2	908	0.22%
2020/07/01	0	0.00	7	11.16	11.20	-7	863	-0.81%
2020/06/30	15	10.75	6	10.73	11.20	9	787	1.14%
2020/06/24	1	9.92	0	0.00	10.20	1	722	0.14%
2020/06/22	2	10.35	2	10.35	10.20	0	697	0.00%
2020/06/19	5	10.97	13	10.53	10.50	-8	680	-1.18%
2020/06/18	32	10.73	21	10.60	10.75	11	594	1.85%
2020/06/17	0	0.00	11	9.00	9.81	-11	495	-2.22%
2020/06/10	0	0.00	4	9.20	9.20	-4	456	-0.88%
2020/06/09	0	0.00	12	9.15	9.45	-12	443	-2.71%
2020/06/08	0	0.00	15	8.74	8.97	-15	400	-3.75%
2020/06/04	4	7.99	0	0.00	8.00	4	364	1.10%
2020/05/29	2	8.00	0	0.00	8.01	2	370	0.54%
2020/05/28	0	0.00	4	8.11	8.02	-4	369	-1.08%
2020/05/26	4	7.97	1	8.10	8.14	3	369	0.81%
2020/05/25	3	8.14	0	0.00	8.05	3	362	0.83%
2020/05/22	4	8.14	0	0.00	8.19	4	361	1.11%
2020/05/21	1	8.00	5	8.11	8.13	-4	348	-1.15%
2020/05/19	2	8.08	4	8.09	8.17	-2	332	-0.60%
2020/05/18	2	8.15	10	7.98	8.13	-8	320	-2.50%
2020/05/15	14	8.19	0	0.00	8.15	14	301	4.65%
2020/04/22	1	7.10	0	0.00	7.32	1	245	0.41%
2020/04/21	0	0.00	2	7.32	7.28	-2	256	-0.78%
2020/04/16	0	0.00	2	7.68	7.71	-2	252	-0.79%
2020/04/15	0	0.00	1	7.45	7.63	-1	251	-0.40%
2020/04/14	0	0.00	50	7.23	7.44	-50	247	-20.17%
2020/04/13	0	0.00	102	7.17	7.13	-102	246	-41.40%	大賣/鉅額交易
2020/04/10	0	0.00	7	7.28	7.30	-7	248	-2.82%
2020/04/07	1	6.99	13	7.03	7.03	-12	256	-4.68%
2020/03/30	0	7.07	0	0.00	7.03	0	264	0.00%
2020/03/19	6	6.38	0	0.00	6.35	6	255	2.35%
2020/03/16	0	7.60	0	0.00	7.65	0	244	0.00%
2020/03/13	16	7.74	0	0.00	7.72	16	242	6.60%
2020/03/12	13	8.46	0	0.00	8.50	13	236	5.50%
2020/03/10	1	8.75	2	8.83	9.10	-1	227	-0.44%
2020/03/09	0	8.90	0	0.00	8.81	0	224	0.00%
2020/02/27	1	8.97	4	8.97	8.95	-3	223	-1.34%
2020/02/20	3	9.05	0	0.00	9.06	3	224	1.34%
2020/02/17	2	9.15	0	0.00	9.05	2	231	0.86%
2020/02/10	0	0.00	3	8.81	8.94	-3	233	-1.29%
2020/02/04	8	8.76	0	0.00	8.71	8	242	3.31%
2020/02/03	0	8.72	0	0.00	8.64	0	243	0.00%
2020/01/31	2	8.90	0	0.00	8.98	2	240	0.83%
2020/01/14	0	0.00	4	9.75	9.78	-4	225	-1.77%
2020/01/08	0.2	9.77	0	0.00	9.71	0.2	230	0.07%
2020/01/07	0	0.00	5	9.78	9.80	-5	230	-2.17%
2020/01/06	1	9.85	0	0.00	9.75	1	236	0.42%
2020/01/02	1	10.05	0	0.00	10.00	1	234	0.43%
2019/12/26	0	10.10	0	0.00	10.15	0	224	0.00%
2019/12/25	0	10.15	0	0.00	10.20	0	227	0.00%
2019/12/20	0	0.00	48	10.10	10.05	-48	236	-20.31%
2019/12/18	0	0.00	1.3	10.24	10.25	-1.3	252	-0.52%
2019/12/17	0	0.00	1	10.20	10.20	-1	256	-0.39%
2019/12/16	0	0.00	10	10.20	10.20	-10	284	-3.51%
2019/12/13	5	10.15	0	0.00	10.20	5	312	1.60%
2019/12/12	5	10.15	1	10.20	10.15	4	314	1.27%
2019/12/11	6	10.17	0	0.00	10.25	6	323	1.86%
2019/12/04	0	0.00	0.1	10.35	10.35	-0.1	336	-0.03%
2019/12/02	1	10.35	0	0.00	10.30	1	346	0.29%
2019/11/29	4	10.55	1	10.55	10.60	3	348	0.86%
2019/11/27	0	0.00	55	10.75	10.70	-55	356	-15.45%
2019/11/26	1	10.50	50	10.45	10.45	-49	350	-14.00%
2019/11/25	0	0.00	50	10.25	10.30	-50	348	-14.34%
2019/11/22	1	10.30	0	0.00	10.25	1	347	0.29%
2019/11/20	1	10.45	0	0.00	10.40	1	353	0.28%
2019/11/13	0	0.00	0.8	10.40	10.40	-0.8	378	-0.20%
2019/11/08	0	0.00	2	10.55	10.55	-2	411	-0.49%
2019/11/06	0	0.00	12	10.75	10.65	-12	414	-2.90%
2019/11/05	0	0.00	1	10.70	10.85	-1	423	-0.24%
2019/11/04	12	10.88	0	0.00	10.70	12	426	2.81%
2019/10/30	1	10.75	0	0.00	10.65	1	437	0.23%
2019/10/29	0	0.00	0	10.60	10.65	0	464	-0.01%
2019/10/28	0	0.00	10	10.80	10.80	-10	476	-2.10%
2019/10/25	0	0.00	5	10.60	10.60	-5	480	-1.04%
2019/10/22	5	10.65	0	0.00	10.70	5	526	0.95%
2019/10/21	0	0.00	2	10.60	10.60	-2	534	-0.37%
2019/10/17	1	10.75	0	0.00	10.75	1	563	0.18%
2019/10/15	5	10.70	0	0.00	10.65	5	593	0.84%
2019/10/07	0.2	10.60	0	0.00	10.65	0.2	746	0.03%
2019/10/02	1	10.70	0	0.00	10.95	1	845	0.12%
2019/10/01	25	10.70	0	0.00	10.70	25	845	2.96%
2019/09/25	18	10.75	0	0.00	10.80	18	840	2.14%
2019/09/23	10	11.10	0	0.00	11.10	10	831	1.20%
2019/09/10	3	10.27	0	0.00	10.40	3	810	0.37%
2019/09/05	0	0.00	3	10.75	10.70	-3	822	-0.36%
2019/09/02	3	10.65	0	0.00	10.70	3	829	0.36%
2019/08/29	1	10.70	0	0.00	10.70	1	828	0.12%
2019/08/22	0	0.00	3	10.75	10.80	-3	863	-0.35%
2019/08/21	0	0.00	5	10.91	10.95	-5	866	-0.58%
2019/08/19	7	11.19	0	0.00	11.05	7	885	0.79%
2019/08/16	4	11.35	0	0.00	11.15	4	920	0.43%
2019/08/14	0	0.00	18	10.95	11.00	-18	937	-1.92%
2019/08/13	0	0.00	1	11.00	11.00	-1	940	-0.11%
2019/08/07	1	11.15	2	11.15	10.95	-1	965	-0.10%
2019/08/05	0	0.00	2	10.90	10.85	-2	985	-0.20%
2019/08/02	1	10.70	0	0.00	10.70	1	1,007	0.10%
2019/07/31	0	0.00	3	10.50	10.80	-3	1,044	-0.29%
2019/07/30	2	11.40	2	11.25	11.10	0	1,070	0.00%
2019/07/29	2	11.55	0	0.00	11.55	2	1,140	0.18%
2019/07/26	3	11.50	0	0.00	11.35	3	1,218	0.25%
2019/07/25	1	11.65	8	11.70	11.65	-7	1,281	-0.55%
2019/07/22	0	0.00	5	11.25	11.40	-5	1,296	-0.39%
2019/07/19	1	11.20	0	0.00	11.20	1	1,344	0.07%
2019/07/18	2	11.45	0	0.00	11.40	2	1,327	0.15%
2019/07/17	8	11.58	4	11.60	11.55	4	1,316	0.30%
2019/07/16	0	0.00	6	12.16	11.90	-6	1,298	-0.46%
2019/07/15	8	11.79	13	12.06	12.10	-5	1,280	-0.39%
2019/07/12	7	11.89	15	12.05	12.00	-8	1,247	-0.64%
2019/07/11	2	11.55	3	11.50	11.55	-1	1,201	-0.08%
2019/07/10	13	11.77	5	11.89	11.95	8	1,162	0.69%
2019/07/09	1	11.00	7	10.75	10.95	-6	1,086	-0.55%
2019/07/05	0	0.00	1	10.45	10.40	-1	1,059	-0.09%
2019/07/01	2	10.40	0	0.00	10.35	2	1,057	0.19%
2019/06/27	0	0.00	7	10.46	10.55	-7	1,055	-0.66%
2019/06/26	2	10.05	10	10.10	10.15	-8	1,039	-0.77%
2019/06/25	0	10.20	0	0.00	10.10	0	1,043	0.00%
2019/06/24	0	10.10	5	10.10	10.20	-5	1,042	-0.48%
2019/06/21	10	10.06	0	0.00	10.15	10	1,043	0.96%
2019/06/11	0	0.00	10	10.68	10.60	-10	993	-1.01%
2019/06/06	0	0.00	1	10.90	10.85	-1	981	-0.10%
2019/06/03	4	10.75	0	0.00	11.00	4	977	0.41%
2019/05/30	2	10.20	0	0.00	10.30	2	956	0.21%
2019/05/29	0	0.00	5	10.60	10.60	-5	946	-0.53%
2019/05/28	8	11.06	0	0.00	10.90	8	938	0.85%
2019/05/27	1	10.85	2.5	11.02	11.10	-1.5	933	-0.16%
2019/05/24	0	0.00	5	10.75	10.85	-5	925	-0.54%
2019/05/23	6	11.01	0	0.00	11.15	6	907	0.66%
2019/05/22	0	0.00	2	10.90	11.25	-2	869	-0.23%
2019/05/21	0	0.00	2	9.94	10.25	-2	838	-0.24%
2019/05/17	0	0.00	2	10.20	10.00	-2	841	-0.24%
2019/05/16	2	10.40	4	10.33	10.20	-2	838	-0.24%
2019/05/15	4	10.88	0	0.00	10.45	4	834	0.48%
2019/05/14	0	0.00	1	10.40	10.70	-1	811	-0.12%
2019/05/13	0	0.00	6	9.90	9.94	-6	791	-0.76%
2019/05/10	0	0.00	2	10.55	10.40	-2	775	-0.26%
2019/05/09	1	11.50	2	11.10	11.15	-1	747	-0.13%
2019/05/08	0	0.00	16	11.22	11.25	-16	723	-2.21%
2019/05/07	21	11.62	7	12.01	11.60	14	693	2.02%
2019/05/06	16	11.95	13	11.99	12.05	3	643	0.47%
2019/05/03	15	11.05	26	11.13	11.80	-11	564	-1.95%
2019/05/02	23	10.55	73	10.75	10.75	-50	477	-10.46%
2019/04/30	0	0.00	10	9.56	9.79	-10	404	-2.47%
2019/04/26	4	9.40	35	9.30	9.26	-31	374	-8.29%
2019/04/25	2	9.12	21	9.50	9.54	-19	340	-5.58%
2019/04/23	0.1	8.74	0	0.00	8.66	0.1	276	0.02%
2019/04/22	3	8.61	1	8.70	8.61	2	275	0.73%
2019/04/19	1	8.69	0	0.00	8.69	1	273	0.37%
2019/04/18	32	8.92	0	0.00	8.83	32	266	12.03%
2019/04/17	0	0.00	7	8.41	8.42	-7	262	-2.67%
2019/04/16	4	8.44	1	8.40	8.40	3	262	1.14%
2019/04/15	0	0.00	3	8.40	8.40	-3	261	-1.15%
2019/04/12	7	8.35	3	8.35	8.37	4	262	1.52%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/04/02	0	0.00	2	8.38	8.38	-2	257	-0.78%
2019/03/28	28	8.75	0	0.00	8.70	28	257	10.86%
2019/03/27	0	0.00	4	8.75	8.69	-4	257	-1.55%
2019/03/26	0	0.00	6	8.66	8.67	-6	258	-2.32%
2019/03/25	19	8.35	0	0.00	8.54	19	261	7.26%
2019/03/19	0	0.00	2	8.57	8.56	-2	271	-0.74%
2019/03/14	0.1	8.67	0	0.00	8.67	0.1	283	0.04%
2019/03/12	0	8.54	0	0.00	8.49	0	323	0.00%
2019/03/08	1	8.56	0	0.00	8.55	1	362	0.28%
2019/03/04	2	8.72	0	0.00	8.61	2	377	0.53%
2019/02/25	1	8.68	5	8.73	8.66	-4	375	-1.07%
2019/02/22	0	0.00	2	8.68	8.68	-2	377	-0.53%
2019/02/20	5	8.76	0	0.00	8.81	5	376	1.33%
2019/02/15	0	0.00	1	8.42	8.44	-1	385	-0.26%
2019/02/13	0	8.27	5	8.27	8.27	-5	385	-1.30%
2019/02/11	0	8.26	0	0.00	8.26	0	390	0.00%
2019/01/28	0	8.35	0	0.00	8.35	0	392	0.00%
2019/01/25	1	8.34	0	0.00	8.35	1	396	0.25%
2019/01/24	2	8.44	0	0.00	8.48	2	397	0.50%
2019/01/15	2	8.20	2	8.20	8.20	0	422	0.00%
2019/01/10	0	0.00	27	8.26	8.28	-27	419	-6.43%
2019/01/09	5	8.40	2	8.50	8.47	3	418	0.72%
2019/01/02	0	8.09	0	0.00	8.06	0	415	0.00%
2018/12/26	0	0.00	1	8.22	8.20	-1	422	-0.24%
2018/12/20	1	8.25	0	0.00	8.20	1	416	0.24%
2018/12/17	0	0.00	2	8.42	8.56	-2	402	-0.50%
2018/12/14	1	7.96	0	0.00	7.99	1	394	0.25%
2018/12/12	0	0.00	1	8.04	8.00	-1	401	-0.25%
2018/12/10	1	7.85	0	0.00	7.83	1	414	0.24%
2018/12/07	1	8.00	2	8.14	8.11	-1	407	-0.25%
2018/12/06	1	8.00	1	8.00	7.96	0	399	0.00%
2018/12/05	1	8.47	0	0.00	8.47	1	377	0.26%
2018/12/04	3	9.00	2	9.05	8.80	1	371	0.27%
2018/12/03	1	8.55	0	0.00	8.55	1	349	0.29%
2018/11/29	0	0.00	1	8.20	8.15	-1	324	-0.31%
2018/11/28	3	8.05	0	0.00	7.99	3	319	0.94%
2018/11/26	1	8.00	0	0.00	7.97	1	313	0.32%
2018/11/21	1	7.92	1	7.90	7.86	0	309	0.00%
2018/11/20	9	7.97	0	0.00	8.01	9	305	2.95%
2018/11/15	25	8.09	0	0.00	8.00	25	298	8.39%
2018/11/14	0	0.00	1	8.33	8.30	-1	282	-0.35%
2018/10/30	1	7.80	0	0.00	7.91	1	286	0.35%
2018/10/29	1	8.18	0	0.00	8.19	1	280	0.36%
2018/10/26	2	8.55	1.1	9.13	8.57	0.9	286	0.31%
2018/10/25	1	8.82	13	8.82	8.63	-12	285	-4.20%
2018/10/22	1	9.45	0	0.00	9.50	1	318	0.31%
2018/10/17	6	9.56	0	0.00	9.52	6	327	1.83%
2018/10/11	14	9.26	17	9.29	9.30	-3	333	-0.90%
2018/10/05	0	10.80	0	0.00	10.55	0	325	0.00%
2018/10/04	1	11.05	0	0.00	10.95	1	326	0.31%
2018/10/01	1	11.25	1	11.60	11.30	0	337	0.00%
2018/09/27	0.1	11.20	0	0.00	11.20	0.1	363	0.03%
2018/09/26	3.1	11.30	0	0.00	11.35	3.1	368	0.84%
2018/09/20	1	11.55	0	0.00	11.60	1	383	0.26%
2018/09/19	5	11.65	0	0.00	11.50	5	394	1.27%
2018/09/18	1	11.60	17	11.78	11.60	-16	406	-3.94%
2018/09/17	14.1	11.71	0	0.00	11.75	14.1	466	3.02%
2018/09/14	4	11.63	1	11.40	11.85	3	504	0.59%
2018/09/10	13	10.67	121	10.44	10.50	-108	570	-18.92%	大賣/鉅額交易
2018/09/06	0	0.00	5	12.00	11.95	-5	648	-0.77%
2018/09/05	0	0.00	10	12.05	12.00	-10	679	-1.47%
2018/09/04	0	0.00	5	12.00	12.00	-5	759	-0.66%
2018/08/30	1	12.05	0	0.00	12.05	1	964	0.10%
2018/08/28	0.1	12.05	0	0.00	12.05	0.1	1,163	0.01%
2018/08/27	1	12.20	0	0.00	12.10	1	1,209	0.08%
2018/08/23	0	0.00	10	12.15	12.30	-10	1,272	-0.79%
2018/08/20	0	0.00	1	12.10	12.00	-1	1,346	-0.07%
2018/08/13	0.1	12.15	1	12.45	12.20	-0.9	1,338	-0.07%
2018/08/07	0	0.00	2	13.15	13.20	-2	1,308	-0.15%
2018/08/02	0	0.00	5	13.55	13.80	-5	1,304	-0.38%
2018/08/01	7	13.82	0	0.00	13.70	7	1,295	0.54%
2018/07/31	0	0.00	22	13.51	13.65	-22	1,288	-1.71%
2018/07/30	13	13.46	0	0.00	14.00	13	1,275	1.02%
2018/07/27	1	12.85	3	12.85	12.85	-2	1,246	-0.16%
2018/07/25	0	0.00	1	12.80	12.70	-1	1,239	-0.08%
2018/07/24	1	12.70	0	0.00	12.70	1	1,238	0.08%
2018/07/19	0	0.00	6	12.70	12.70	-6	1,264	-0.47%
2018/07/18	10	12.88	0	0.00	12.90	10	1,267	0.79%
2018/07/17	0	0.00	1	12.70	12.70	-1	1,264	-0.08%
2018/07/16	1	12.85	0	0.00	12.75	1	1,265	0.08%
2018/07/13	2	12.90	9	12.95	12.85	-7	1,265	-0.55%
2018/07/12	0	0.00	1	12.75	12.95	-1	1,262	-0.08%
2018/07/09	0	0.00	10	12.40	12.45	-10	1,259	-0.79%
2018/07/06	29	12.80	1	12.70	12.70	28	1,254	2.23%
2018/07/05	1	12.60	0	0.00	13.10	1	1,257	0.08%
2018/07/04	21	13.03	0	0.00	12.95	21	1,244	1.69%
2018/07/03	15	13.05	0	0.00	13.10	15	1,240	1.21%
2018/07/02	25	13.07	0	0.00	13.10	25	1,234	2.03%
2018/06/29	30	13.10	0	0.00	13.10	30	1,237	2.42%
2018/06/28	15	13.35	11	13.25	13.05	4	1,234	0.32%
2018/06/27	0	0.00	9	13.02	13.10	-9	1,231	-0.73%
2018/06/26	91	13.02	9	13.12	13.20	82	1,222	6.71%
2018/06/25	13	14.61	1	15.40	14.40	12	1,175	1.02%
2018/06/22	2	14.73	3	15.05	15.00	-1	1,128	-0.09%
2018/06/21	8	15.01	2	15.15	15.00	6	1,119	0.54%
2018/06/20	3	14.53	12	14.43	14.50	-9	1,097	-0.82%
2018/06/19	7	14.56	5	14.77	14.55	2	1,080	0.19%
2018/06/15	22	15.05	11	15.49	15.00	11	1,062	1.04%
2018/06/14	8	16.08	5	16.32	16.10	3	1,015	0.30%
2018/06/13	12	15.89	12	15.69	15.75	0	971	0.00%
2018/06/12	15	15.92	26	15.95	15.95	-11	948	-1.16%
2018/06/11	34	16.35	76	16.13	16.50	-42	873	-4.81%
2018/06/08	9	15.07	34	15.10	15.00	-25	775	-3.22%
2018/06/07	21.3	15.21	61	15.27	15.10	-39.7	752	-5.27%
2018/06/06	66	14.98	45	15.25	15.10	21	691	3.04%
2018/06/05	15	14.31	126	14.84	14.90	-111	605	-18.32%	大賣/鉅額交易
2018/06/04	13	13.48	12	13.52	13.55	1	559	0.18%
2018/06/01	5	12.74	1	12.50	12.85	4	512	0.78%
2018/05/31	4	13.20	4	13.25	12.80	0	497	0.00%
2018/05/30	38	12.99	21	12.97	13.25	17	453	3.75%
2018/05/29	3	12.00	3	12.20	12.05	0	379	0.00%
2018/05/23	1	12.00	0	0.00	12.05	1	381	0.26%
2018/05/22	1	12.10	0	0.00	12.05	1	384	0.26%
2018/05/17	3	12.00	3	12.15	11.95	0	401	0.00%
2018/05/16	3	12.00	2	11.95	11.95	1	402	0.25%
2018/05/14	0	0.00	1	12.35	12.20	-1	447	-0.22%
2018/05/08	0	0.00	3	12.25	12.15	-3	469	-0.64%
2018/05/04	1	12.15	0	0.00	12.15	1	494	0.20%
2018/04/27	12	12.56	1	12.55	12.50	11	540	2.03%
2018/04/26	3	11.80	2	12.53	12.50	1	554	0.18%
2018/04/24	0	0.00	6	11.84	11.80	-6	575	-1.04%
2018/04/19	0	12.05	1	12.00	12.15	-1	722	-0.14%
2018/04/18	0	0.00	1	12.00	12.00	-1	743	-0.13%
2018/04/17	3	12.08	0	0.00	12.05	3	767	0.39%
2018/04/16	2	12.33	0	0.00	12.25	2	823	0.24%
2018/04/13	0	0.00	5	12.55	12.55	-5	907	-0.55%
2018/04/12	4	12.53	0	0.00	12.55	4	921	0.43%
2018/04/11	35	12.64	0	0.00	12.65	35	929	3.76%
2018/04/10	34	12.45	2	12.40	12.40	32	927	3.45%
2018/04/02	19	12.25	0	0.00	12.30	19	958	1.98%
2018/03/31	0	0.00	1	12.25	12.30	-1	976	-0.10%
2018/03/28	6	12.37	4	12.95	13.00	2	1,112	0.18%
2018/03/26	0	11.90	0	0.00	11.95	0	1,089	0.00%
2018/03/23	2	11.95	1	12.00	12.00	1	1,087	0.09%
2018/03/22	1	12.40	0	0.00	12.45	1	1,083	0.09%
2018/03/16	1	12.55	1	12.80	12.75	0	1,068	0.00%
2018/03/15	2	12.75	1	12.80	12.80	1	1,061	0.09%
2018/03/14	0	0.00	1	12.85	12.85	-1	1,057	-0.09%
2018/03/13	3	12.75	2	12.80	12.85	1	1,055	0.09%
2018/03/12	4	12.85	1	12.80	12.90	3	1,054	0.28%
2018/03/09	28	12.64	18	12.68	12.60	10	1,039	0.96%
2018/03/08	13	13.06	4	13.10	13.20	9	1,018	0.88%
2018/03/02	0	0.00	1	11.95	11.90	-1	973	-0.10%
2018/03/01	1	11.80	0	0.00	12.00	1	974	0.10%
2018/02/27	0	0.00	2	12.25	12.10	-2	974	-0.21%
2018/02/26	0	0.00	0.9	12.00	12.05	-0.9	974	-0.09%
2018/02/23	1	12.00	0	0.00	11.95	1	974	0.10%
2018/02/22	2	11.95	0	0.00	12.00	2	972	0.21%
2018/02/21	3	12.05	1	12.00	12.15	2	971	0.21%
2018/02/12	4	11.65	0	0.00	11.65	4	962	0.42%
2018/02/09	18	11.36	18	11.46	11.65	0	957	0.00%
2018/02/08	1	11.80	5	11.80	12.05	-4	952	-0.42%
2018/02/07	1	12.10	0	0.00	11.85	1	951	0.11%
2018/02/06	9	11.88	14	12.05	11.65	-5	944	-0.53%
2018/02/05	3	12.95	0	0.00	12.90	3	916	0.33%
2018/02/02	1	13.70	1	13.75	13.55	0	911	0.00%
2018/01/31	2	13.20	0	0.00	13.35	2	904	0.22%
2018/01/30	4	13.40	4	13.35	13.35	0	897	0.00%
2018/01/26	64	13.72	0	0.00	13.75	64	874	7.32%
2018/01/25	10	13.80	1	13.80	13.90	9	870	1.03%
2018/01/24	16	13.61	0	0.00	13.60	16	855	1.87%
2018/01/23	16	13.42	1	13.35	13.50	15	860	1.74%
2018/01/22	7	13.73	1.5	13.67	13.65	5.5	846	0.65%
2018/01/19	55	13.97	46	13.96	13.95	9	829	1.08%
2018/01/18	5	13.60	0	0.00	13.55	5	805	0.62%
2018/01/17	36	13.86	1	13.70	13.60	35	791	4.42%
2018/01/16	7	13.89	51	13.92	14.00	-44	743	-5.91%
2018/01/15	27	12.91	1	13.10	12.75	26	657	3.96%
2018/01/12	94	12.84	6	13.03	12.95	88	646	13.62%
2018/01/11	16	12.66	13	12.71	12.60	3	637	0.47%
2018/01/10	29	12.91	65	13.07	13.00	-36	619	-5.81%
2018/01/09	37	12.79	8	12.82	12.90	29	558	5.19%
2018/01/08	0	0.00	25	11.85	11.75	-25	475	-5.26%
2018/01/05	5	11.95	3	11.90	11.90	2	467	0.43%
2018/01/04	26	11.74	16	11.85	11.95	10	467	2.14%
2018/01/03	34	11.50	0	0.00	11.50	34	470	7.23%
2018/01/02	0	0.00	1	11.80	11.75	-1	463	-0.22%