友訊 (2332)-日盛-嘉義券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
2,325張
產業
上市通信網路類股
494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

友訊 (2332)籌碼相關－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	1	18.85	0	0.00	18.75	1	3,704	0.03%
2023/03/30	0	0.00	2	18.30	18.35	-2	3,963	-0.05%
2023/03/29	3	18.38	1	18.30	18.30	2	4,340	0.05%
2023/03/28	0	0.00	16	18.56	18.60	-16	4,519	-0.35%
2023/03/27	0	0.00	6	18.70	18.85	-6	4,384	-0.14%
2023/03/24	0	0.00	9	18.20	18.15	-9	4,212	-0.21%
2023/03/23	0	0.00	6	17.38	17.35	-6	3,994	-0.15%
2023/03/22	0	0.00	5	17.00	17.05	-5	3,937	-0.13%
2023/03/16	3	16.20	0	0.00	16.05	3	3,887	0.08%
2023/03/13	3	16.70	0	0.00	16.75	3	3,811	0.08%
2023/03/10	3	17.00	0	0.00	16.95	3	3,757	0.08%
2023/03/09	0	0.00	10	17.40	17.35	-10	3,739	-0.27%
2023/03/06	0	0.00	4	17.86	17.55	-4	3,634	-0.11%
2023/03/03	1	17.55	2	17.55	17.55	-1	3,525	-0.03%
2023/03/01	2	17.40	5	17.38	17.20	-3	3,345	-0.09%
2023/02/24	2	16.90	7	17.24	17.20	-5	3,224	-0.16%
2023/02/23	2	17.05	3	17.15	16.80	-1	3,048	-0.03%
2023/02/16	1	16.95	1.2	16.54	16.60	-0.2	2,839	-0.01%
2023/02/13	1	16.00	10	16.26	16.25	-9	2,643	-0.34%
2023/02/10	3	15.40	0	0.00	15.30	3	2,454	0.12%
2023/02/03	0	0.00	2	15.60	15.60	-2	2,442	-0.08%
2023/02/02	1	15.60	3	15.75	15.70	-2	2,429	-0.08%
2023/02/01	2	15.65	0	0.00	15.55	2	2,412	0.08%
2023/01/31	0	0.00	3	15.50	15.35	-3	2,401	-0.12%
2023/01/13	3	15.15	2	15.10	15.05	1	2,350	0.04%
2023/01/11	0	0.00	8	15.35	15.35	-8	2,395	-0.33%
2023/01/10	3	15.40	0	0.00	15.55	3	2,393	0.13%
2023/01/09	0	0.00	1	15.60	15.55	-1	2,397	-0.04%
2023/01/06	24	15.54	15	15.55	15.60	9	2,400	0.37%
2023/01/04	0	0.00	3	15.20	15.10	-3	2,431	-0.12%
2022/12/29	2	14.80	0	0.00	14.75	2	2,486	0.08%
2022/12/28	6	15.10	10	14.90	14.85	-4	2,505	-0.16%
2022/12/27	9	15.43	0	0.00	15.35	9	2,469	0.36%
2022/12/26	0	0.00	5	15.96	15.80	-5	2,385	-0.21%
2022/12/23	12	15.77	0	0.00	15.60	12	2,128	0.56%
2022/12/22	4	15.64	0	0.00	15.60	4	2,091	0.19%
2022/12/21	26	16.13	12	16.14	15.80	14	2,031	0.69%
2022/12/20	6	16.10	4	16.15	16.15	2	1,621	0.12%
2022/12/16	6	14.73	0	0.00	14.95	6	1,438	0.42%
2022/12/14	3	15.05	0	0.00	15.05	3	1,455	0.21%
2022/12/13	3	15.10	0	0.00	15.05	3	1,460	0.21%
2022/12/07	3	14.60	0	0.00	14.65	3	1,544	0.19%
2022/12/06	3	14.90	0	0.00	14.80	3	1,619	0.19%
2022/12/05	3	15.10	0	0.00	15.05	3	1,705	0.18%
2022/12/01	0	0.00	3	15.30	15.15	-3	1,801	-0.17%
2022/11/30	0	0.00	3	15.10	15.00	-3	1,812	-0.17%
2022/11/28	0	0.00	1	14.40	14.45	-1	1,964	-0.05%
2022/11/25	1	14.70	0	0.00	14.55	1	1,991	0.05%
2022/11/21	3	14.30	0	0.00	14.30	3	2,145	0.14%
2022/11/16	12	14.66	0	0.00	14.50	12	2,186	0.55%
2022/11/15	3	14.90	0	0.00	14.85	3	2,221	0.14%
2022/10/31	0	0.00	5	14.55	14.55	-5	3,355	-0.15%
2022/10/28	4	14.48	5	14.55	14.40	-1	3,438	-0.03%
2022/10/24	10	14.75	0	0.00	14.60	10	3,837	0.26%
2022/10/20	6	14.68	0	0.00	14.80	6	3,999	0.15%
2022/10/18	0	0.00	6	15.20	15.10	-6	3,955	-0.15%
2022/10/17	3	14.40	0	0.00	14.85	3	3,952	0.08%
2022/10/14	0	0.00	3	15.10	15.00	-3	3,961	-0.08%
2022/10/13	6	14.43	0	0.00	14.20	6	3,960	0.15%
2022/10/12	3	14.60	0	0.00	15.25	3	3,901	0.08%
2022/10/11	3	14.95	0	0.00	14.70	3	3,917	0.08%
2022/10/06	4	15.23	3	15.60	15.15	1	3,901	0.03%
2022/09/28	3	14.70	6	14.45	14.25	-3	3,868	-0.08%
2022/09/26	16	15.33	0	0.00	15.00	16	3,835	0.42%
2022/09/23	9	15.80	0	0.00	15.80	9	3,858	0.23%
2022/09/22	6	15.98	0	0.00	16.15	6	3,843	0.16%
2022/09/21	6	16.35	0	0.00	16.25	6	3,826	0.16%
2022/09/20	1	16.75	0	0.00	16.75	1	3,797	0.03%
2022/09/19	7	16.73	0	0.00	16.75	7	3,791	0.18%
2022/09/15	1	17.40	0	0.00	17.45	1	3,742	0.03%
2022/09/14	2	17.23	0	0.00	17.30	2	3,716	0.05%
2022/09/13	11	17.76	10	18.00	17.50	1	3,700	0.03%
2022/09/12	1	17.75	0	0.00	17.75	1	3,649	0.03%
2022/09/06	4	17.03	1	17.05	16.95	3	3,516	0.09%
2022/09/05	4	17.34	6	17.56	17.10	-2	3,477	-0.06%
2022/09/02	5	17.35	54	17.30	17.30	-49	3,402	-1.44%
2022/09/01	0	0.00	3	17.00	17.00	-3	3,311	-0.09%
2022/08/29	3	16.50	0	0.00	16.40	3	3,276	0.09%
2022/08/26	0	0.00	3	17.50	17.10	-3	3,414	-0.09%
2022/08/25	0	0.00	3	17.10	17.10	-3	3,289	-0.09%
2022/08/18	9	16.38	0	0.00	16.40	9	3,157	0.29%
2022/08/17	6	16.65	0	0.00	16.60	6	3,109	0.19%
2022/08/16	6	17.15	15	17.55	17.20	-9	3,011	-0.30%
2022/08/15	6	16.65	0	0.00	16.75	6	2,293	0.26%
2022/08/11	9	16.88	0	0.00	16.85	9	2,287	0.39%
2022/08/10	3	17.05	0	0.00	17.10	3	2,260	0.13%
2022/08/09	6	17.10	0	0.00	17.05	6	2,240	0.27%
2022/08/08	0	0.00	3	17.60	17.40	-3	2,189	-0.14%
2022/08/04	3	16.40	9	17.20	16.75	-6	2,026	-0.30%
2022/08/03	14	16.81	0	0.00	16.60	14	1,952	0.72%
2022/08/02	18	17.56	17	17.61	17.25	1	1,876	0.05%
2022/08/01	1	17.45	0	0.00	17.40	1	1,731	0.06%
2022/07/29	50	17.20	9	17.12	17.20	41	1,682	2.44%
2022/07/28	12	16.58	0	0.00	16.55	12	1,594	0.75%
2022/07/27	5	16.59	13	16.78	16.90	-8	1,578	-0.51%
2022/07/26	0	0.00	94	16.33	16.30	-94	1,488	-6.31%
2022/07/25	3	16.25	4	16.35	16.50	-1	1,485	-0.07%
2022/07/21	3	16.00	3	16.40	16.30	0	1,493	0.00%
2022/07/20	0	0.00	1.3	16.46	16.10	-1.3	1,474	-0.09%
2022/07/19	10	16.15	0	0.00	16.15	10	1,481	0.67%
2022/07/18	2	16.15	6	16.15	16.25	-4	1,491	-0.27%
2022/07/14	1	15.10	3	15.50	15.60	-2	1,522	-0.13%
2022/07/13	5	15.22	0	0.00	15.20	5	1,523	0.33%
2022/07/12	3	15.20	3	15.80	15.20	0	1,527	0.00%
2022/07/11	0	0.00	3	15.50	15.40	-3	1,485	-0.20%
2022/07/08	0	0.00	4	15.23	15.25	-4	1,484	-0.27%
2022/07/05	0	0.00	3	14.75	14.60	-3	1,480	-0.20%
2022/07/01	3	14.20	0	0.00	14.40	3	1,500	0.20%
2022/06/27	0	0.00	3	15.10	15.10	-3	1,527	-0.20%
2022/06/21	0	0.00	3	14.80	14.85	-3	1,547	-0.19%
2022/06/20	6	14.63	0	0.00	14.35	6	1,578	0.38%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/13	3	15.30	0	0.00	15.25	3	1,536	0.20%
2022/06/06	0	0.00	10	16.06	16.05	-10	1,533	-0.65%
2022/05/31	1	15.65	0	0.00	15.55	1	1,445	0.07%
2022/05/30	0	0.00	2	15.60	15.60	-2	1,444	-0.14%
2022/05/26	3	15.30	0	15.40	15.30	3	1,463	0.20%
2022/05/18	0	0.00	0.2	15.10	15.20	-0.2	1,497	-0.01%
2022/05/16	4	15.06	0	0.00	15.05	4	1,493	0.27%
2022/05/11	3.8	15.28	0	0.00	15.50	3.8	1,481	0.26%
2022/05/09	3	15.90	0	0.00	15.40	3	1,485	0.20%
2022/05/04	16	16.24	0	0.00	16.10	16	1,460	1.10%
2022/05/03	3	16.65	0	0.00	17.05	3	1,404	0.21%
2022/04/29	0	0.00	3	17.10	16.95	-3	1,415	-0.21%
2022/04/28	0	0.00	3	16.80	16.80	-3	1,441	-0.21%
2022/04/27	6	16.15	0	0.00	16.40	6	1,436	0.42%
2022/04/25	15	16.74	0	0.00	16.55	15	1,433	1.05%
2022/04/22	3	17.05	3	17.55	17.60	0	1,411	0.00%
2022/04/21	6	17.35	0	0.00	17.25	6	1,411	0.43%
2022/04/20	0	0.00	12	17.46	17.60	-12	1,393	-0.86%
2022/04/19	0	0.00	6	17.05	17.10	-6	1,346	-0.45%
2022/04/18	0	0.00	6	16.85	16.65	-6	1,347	-0.45%
2022/04/15	0	0.00	9.2	16.60	16.55	-9.2	1,460	-0.63%
2022/04/13	0	0.00	3	16.60	16.50	-3	1,548	-0.19%
2022/04/08	3.3	16.22	0	0.00	16.25	3.3	1,621	0.21%
2022/04/07	6	16.35	0	0.00	16.35	6	1,647	0.36%
2022/04/06	3	16.50	0	0.00	16.60	3	1,672	0.18%
2022/03/25	0	0.00	1	17.30	17.30	-1	1,906	-0.05%
2022/03/24	1	17.15	0	0.00	17.25	1	1,900	0.05%
2022/03/23	0.1	17.10	5	17.09	17.15	-4.9	1,929	-0.25%
2022/03/22	0	0.00	1	17.00	16.80	-1	1,938	-0.05%
2022/03/21	0	0.00	3	16.80	16.85	-3	1,946	-0.15%
2022/03/18	0	0.00	2	16.70	16.65	-2	1,937	-0.10%
2022/03/17	0	0.00	15	16.47	16.50	-15	1,946	-0.77%
2022/03/08	3	15.30	0	0.00	15.35	3	2,089	0.14%
2022/03/07	6	16.20	0	0.00	15.95	6	2,050	0.29%
2022/03/04	3	16.55	0	0.00	16.65	3	2,041	0.15%
2022/03/03	3	16.60	0	0.00	16.70	3	2,081	0.14%
2022/02/25	3	16.35	0	0.00	16.40	3	2,211	0.14%
2022/02/24	3	16.50	9	16.65	16.45	-6	2,329	-0.26%
2022/02/18	0	0.00	9	17.10	17.15	-9	2,804	-0.32%
2022/02/15	3	16.60	0	0.00	16.60	3	2,991	0.10%
2022/02/14	3	16.70	0	0.00	16.75	3	3,115	0.10%
2022/02/11	0	17.15	12	17.05	17.05	-12	3,226	-0.37%
2022/02/10	3	17.00	3	17.35	17.10	0	3,315	0.00%
2022/02/08	0	0.00	9	17.10	17.20	-9	3,549	-0.25%
2022/02/07	0	0.00	3.1	16.84	16.80	-3.1	3,654	-0.08%
2022/01/26	1	16.30	0	0.00	16.45	1	3,782	0.03%
2022/01/24	0.2	16.60	0	0.00	16.55	0.2	4,105	0.00%
2022/01/14	6	17.13	0	0.00	17.10	6	4,309	0.14%
2022/01/11	2	17.40	0	0.00	17.40	2	4,541	0.04%
2022/01/07	16	17.72	1	17.75	17.65	15	4,468	0.34%
2022/01/06	3	18.00	0	0.00	18.05	3	4,432	0.07%
2022/01/05	14	18.36	0.9	18.40	18.30	13.1	4,439	0.29%
2022/01/04	3	18.55	0	0.00	18.55	3	4,433	0.07%
2022/01/03	3	18.65	0	0.00	18.70	3	4,470	0.07%
2021/12/29	15	18.63	5	18.80	18.75	10	4,462	0.22%
2021/12/28	4	18.78	7	18.85	18.65	-3	4,484	-0.07%
2021/12/27	1	18.55	0	0.00	18.70	1	4,343	0.02%
2021/12/24	5	18.72	5	18.85	18.60	0	4,372	0.00%
2021/12/23	5	18.70	9	18.91	19.00	-4	4,412	-0.09%
2021/12/22	1	18.55	0	0.00	18.35	1	4,364	0.02%
2021/12/20	3	18.20	0	0.00	18.35	3	4,354	0.07%
2021/12/17	6	18.35	0	0.00	18.35	6	4,350	0.14%
2021/12/16	0	0.00	3	18.95	18.90	-3	4,316	-0.07%
2021/12/14	6	18.35	0	0.00	18.30	6	4,281	0.14%
2021/12/13	3	18.92	0	0.00	18.90	3	4,277	0.07%
2021/12/10	1	18.45	3	18.90	19.05	-2	4,282	-0.05%
2021/12/09	2	18.70	0	0.00	18.65	2	4,212	0.05%
2021/12/08	1	18.60	12	18.72	18.70	-11	4,197	-0.26%
2021/12/02	0	0.00	2	18.50	18.10	-2	4,205	-0.05%
2021/11/30	3	18.35	6	18.63	18.35	-3	4,244	-0.07%
2021/11/29	9	18.20	12	18.48	18.35	-3	4,246	-0.07%
2021/11/26	12	19.05	0	0.00	18.85	12	4,214	0.28%
2021/11/25	14	19.68	0	0.00	19.50	14	4,179	0.33%
2021/11/24	9	19.98	0	0.00	20.00	9	4,163	0.22%
2021/11/23	9	20.32	3	20.65	20.20	6	4,171	0.14%
2021/11/22	8.7	22.08	14	21.94	21.45	-5.3	4,095	-0.13%
2021/11/10	9	19.20	0	0.00	19.45	9	3,891	0.23%
2021/11/09	3	19.40	21	19.60	19.35	-18	3,899	-0.46%
2021/11/08	40	19.86	0	0.00	19.40	40	3,946	1.01%
2021/11/05	3	20.70	0	0.00	20.65	3	3,870	0.08%
2021/11/04	0	0.00	2	20.80	21.00	-2	3,878	-0.05%
2021/11/02	0	0.00	1	20.65	20.80	-1	3,869	-0.03%
2021/11/01	0	0.00	3	21.10	21.20	-3	3,777	-0.08%
2021/10/29	0	0.00	12	20.67	20.50	-12	3,691	-0.33%
2021/10/26	0	0.00	2	20.80	20.80	-2	3,468	-0.06%
2021/10/25	30	20.82	27	20.70	20.65	3	3,480	0.09%
2021/10/22	0	0.00	2	20.80	20.50	-2	3,424	-0.06%
2021/10/21	14	20.32	12	20.45	20.50	2	3,439	0.06%
2021/10/19	0	0.00	4.2	19.87	19.80	-4.2	3,913	-0.11%
2021/10/18	6	19.28	0	0.00	19.40	6	4,373	0.14%
2021/10/15	0	0.00	11	19.60	19.60	-11	4,389	-0.25%
2021/10/14	0	0.00	3	19.40	19.35	-3	4,367	-0.07%
2021/10/13	3	18.80	0	0.00	18.80	3	4,333	0.07%
2021/10/12	3	19.10	0	0.00	19.20	3	4,351	0.07%
2021/10/08	7	19.01	6	19.40	18.90	1	4,537	0.02%
2021/10/07	0	0.00	9	19.10	19.20	-9	4,439	-0.20%
2021/10/06	9	18.30	12	18.75	18.15	-3	4,452	-0.07%
2021/10/05	3	17.60	6	18.45	18.40	-3	4,462	-0.07%
2021/10/04	6	17.85	0	0.00	17.80	6	4,485	0.13%
2021/10/01	6	18.15	0	0.00	18.10	6	4,517	0.13%
2021/09/30	0	0.00	7	18.83	18.75	-7	4,558	-0.15%
2021/09/29	12	18.63	3	18.70	18.45	9	4,688	0.19%
2021/09/28	3	18.20	0	0.00	18.45	3	5,006	0.06%
2021/09/24	0.2	18.45	15	18.80	18.30	-14.8	5,024	-0.29%
2021/09/23	0	0.00	6	18.45	18.45	-6	4,985	-0.12%
2021/09/22	0	0.00	3	18.30	18.25	-3	4,984	-0.06%
2021/09/17	0	0.00	24	17.85	18.15	-24	4,971	-0.48%
2021/09/16	0	0.00	1	17.40	17.25	-1	4,993	-0.02%
2021/09/15	0	0.00	0	17.20	17.20	0	5,004	0.00%
2021/09/14	0	0.00	3	17.33	17.20	-3	5,041	-0.06%
2021/09/13	0	0.00	0.1	17.15	17.25	-0.1	5,083	0.00%
2021/09/08	9	16.90	0	0.00	16.75	9	5,189	0.17%
2021/09/06	6	17.15	0	0.00	17.05	6	5,204	0.12%
2021/09/02	0	0.00	3	17.90	17.40	-3	5,261	-0.06%
2021/09/01	0	0.00	1	17.70	17.75	-1	5,267	-0.02%
2021/08/31	5	17.22	0	0.00	17.20	5	5,350	0.09%
2021/08/25	0	0.00	15	17.60	17.75	-15	5,417	-0.28%
2021/08/24	0	0.00	12	17.15	17.15	-12	5,428	-0.22%
2021/08/18	0	0.00	1	16.90	16.80	-1	5,511	-0.02%
2021/08/17	0	0.00	3	16.53	16.45	-3	5,516	-0.05%
2021/08/16	40	16.90	1	16.45	16.50	39	5,489	0.71%
2021/08/13	3	17.75	2	17.70	17.70	1	5,407	0.02%
2021/08/12	7	17.83	0	0.00	18.05	7	5,421	0.13%
2021/08/11	10	18.13	2	18.05	18.10	8	5,628	0.14%
2021/08/10	14	18.47	2	18.25	18.35	12	5,674	0.21%
2021/08/09	4	18.73	4	18.86	18.70	0	5,716	0.00%
2021/08/06	3	19.20	8	19.59	19.50	-5	5,713	-0.09%
2021/08/05	0	0.00	2	19.23	19.10	-2	5,794	-0.03%
2021/08/03	12	19.20	0	0.00	19.20	12	6,092	0.20%
2021/07/30	11	19.45	0	0.00	19.35	11	6,168	0.18%
2021/07/29	0	0.00	18	19.79	20.00	-18	6,186	-0.29%
2021/07/28	10	19.10	1	19.35	19.35	9	6,150	0.15%
2021/07/27	19	19.74	1	19.80	19.50	18	6,230	0.29%
2021/07/26	0	0.00	1	20.15	20.15	-1	6,289	-0.02%
2021/07/23	3	20.37	6	20.80	20.60	-3	6,215	-0.05%
2021/07/22	1	20.40	16	19.95	20.45	-15	5,744	-0.26%
2021/07/21	4	18.70	10	18.69	18.60	-6	5,427	-0.11%
2021/07/20	2	19.10	0	0.00	18.85	2	5,491	0.04%
2021/07/16	11	19.30	5	19.23	19.20	6	6,024	0.10%
2021/07/15	0	0.00	3	19.37	19.45	-3	6,085	-0.05%
2021/07/14	1	19.10	0	0.00	18.90	1	5,965	0.02%
2021/07/13	0	0.00	5	19.04	18.75	-5	6,038	-0.08%
2021/07/12	2	18.50	0	0.00	18.55	2	6,027	0.03%
2021/07/09	2	18.60	0	0.00	18.60	2	6,066	0.03%
2021/07/08	3	18.77	0	0.00	18.80	3	6,295	0.05%
2021/07/07	3	18.98	24	19.02	18.95	-21	6,468	-0.32%
2021/07/06	6	19.45	4	19.54	19.35	2	6,849	0.03%
2021/07/05	20	19.78	10	20.20	20.15	10	6,920	0.14%
2021/07/02	0	0.00	1.2	19.10	19.30	-1.2	6,741	-0.02%
2021/06/30	2	19.00	0	0.00	19.05	2	6,839	0.03%
2021/06/29	0	0.00	2	19.00	19.05	-2	6,873	-0.03%
2021/06/25	0	0.00	2	19.60	19.40	-2	6,920	-0.03%
2021/06/24	2	19.00	0	0.00	18.95	2	6,986	0.03%
2021/06/23	4	18.23	3	18.72	18.95	1	7,038	0.01%
2021/06/22	2	18.20	2	18.18	18.10	0	7,074	0.00%
2021/06/21	6	18.36	6	18.30	18.40	0	7,088	0.00%
2021/06/18	2	19.05	3	19.07	18.80	-1	7,116	-0.01%
2021/06/17	3	18.92	3	19.12	19.15	0	7,205	0.00%
2021/06/16	4	19.04	4	18.91	18.85	0	7,241	0.00%
2021/06/15	4	19.24	3	19.25	19.20	1	7,455	0.01%
2021/06/11	10.3	19.49	6	19.26	19.25	4.3	7,475	0.06%
2021/06/10	1	19.75	0	0.00	19.75	1	7,454	0.01%
2021/06/09	3.5	19.45	2	19.40	19.35	1.5	7,465	0.02%
2021/06/08	4	19.58	3	19.43	19.45	1	7,485	0.01%
2021/06/07	3	19.50	2	19.60	19.70	1	7,430	0.01%
2021/06/04	4	19.64	5	19.55	19.50	-1	7,427	-0.01%
2021/06/03	1	19.90	2.1	19.75	19.75	-1.1	7,463	-0.01%
2021/06/02	7	19.86	1.1	19.81	19.80	5.9	7,505	0.08%
2021/05/31	6	19.87	2	20.00	20.05	4	7,504	0.05%
2021/05/28	1.1	19.32	1	19.35	19.35	0.1	7,466	0.00%
2021/05/27	2	19.08	2.1	19.19	19.05	-0.1	7,495	0.00%
2021/05/26	2	19.08	2	19.20	19.20	0	7,544	0.00%
2021/05/25	2	19.15	4	19.33	19.20	-2	7,579	-0.03%
2021/05/24	2	18.55	1	18.80	18.90	1	7,582	0.01%
2021/05/21	3	18.73	4	18.85	18.85	-1	7,613	-0.01%
2021/05/20	3	18.62	3	18.38	18.35	0	7,723	0.00%
2021/05/19	2	18.83	3	18.95	18.85	-1	7,749	-0.01%
2021/05/18	4	17.91	0	0.00	18.40	4	7,543	0.05%
2021/05/17	3	17.20	0.1	17.35	17.05	2.9	7,551	0.04%
2021/05/13	3.2	18.61	0	0.00	18.60	3.2	7,498	0.04%
2021/05/12	7	18.20	0	0.00	17.85	7	7,476	0.09%
2021/05/11	18	19.70	0	0.00	19.30	18	7,309	0.25%
2021/05/04	2	20.05	0	0.00	20.40	2	7,273	0.03%
2021/05/03	0	0.00	12	21.45	21.25	-12	7,374	-0.16%
2021/04/29	1	22.95	0	0.00	22.85	1	7,364	0.01%
2021/04/23	0	0.00	10	22.85	22.80	-10	7,366	-0.14%
2021/04/22	12	23.49	21	23.14	23.15	-9	7,341	-0.12%
2021/04/19	3	23.65	1	23.65	23.65	2	7,106	0.03%
2021/04/16	1	23.85	0	0.00	23.85	1	7,109	0.01%
2021/04/14	14	23.86	16	23.50	23.70	-2	7,381	-0.03%
2021/04/13	1	25.80	4	25.83	24.95	-3	7,423	-0.04%
2021/04/12	27	25.64	0	0.00	26.10	27	7,719	0.35%
2021/04/09	1	24.75	0	0.00	25.25	1	7,419	0.01%
2021/04/08	15	24.50	6	25.08	25.05	9	7,311	0.12%
2021/04/07	0	0.00	0.1	24.25	24.30	-0.1	7,251	0.00%
2021/04/01	3	24.15	0	0.00	24.10	3	7,472	0.04%
2021/03/31	10	24.70	0	0.00	24.40	10	7,565	0.13%
2021/03/29	0	0.00	15	24.10	24.10	-15	8,294	-0.18%
2021/03/25	2	24.95	0	0.00	24.70	2	8,476	0.02%
2021/03/24	0.1	25.00	1	25.05	24.65	-0.9	8,573	-0.01%
2021/03/23	0	24.90	1	25.00	24.65	-1	8,756	-0.01%
2021/03/18	16	25.18	31	24.86	24.40	-15	9,205	-0.16%
2021/03/12	30	24.30	0	0.00	24.30	30	11,261	0.27%
2021/03/08	0	0.00	19	23.61	23.30	-19	12,988	-0.15%
2021/03/05	0	0.00	3	23.50	23.60	-3	13,490	-0.02%
2021/03/04	2	23.98	0	0.00	23.80	2	13,934	0.01%
2021/03/02	0	0.00	8	24.56	24.30	-8	14,512	-0.06%
2021/02/26	0	0.00	4	24.35	24.45	-4	15,123	-0.03%
2021/02/25	4	25.05	3	25.13	24.90	1	16,307	0.01%
2021/02/23	4	25.20	0	0.00	25.40	4	16,965	0.02%
2021/02/22	24	25.75	1	25.85	25.45	23	17,300	0.13%
2021/02/18	5	24.60	0	0.00	25.00	5	17,352	0.03%
2021/02/02	0	0.00	1	24.05	23.90	-1	20,268	0.00%
2021/02/01	0	0.00	1	23.55	23.70	-1	20,298	0.00%
2021/01/29	1	23.60	2	23.73	24.15	-1	20,338	0.00%
2021/01/28	1	23.80	25	24.49	24.10	-24	20,288	-0.12%
2021/01/27	1	24.55	0	0.00	24.45	1	20,310	0.00%
2021/01/26	1	24.90	1	24.50	24.45	0	20,419	0.00%
2021/01/25	2	23.28	4	24.54	25.25	-2	20,443	-0.01%
2021/01/22	1	23.90	12	23.80	23.80	-11	20,225	-0.05%
2021/01/21	28	23.76	3	24.27	23.85	25	20,153	0.12%
2021/01/20	1	24.65	5	25.02	24.75	-4	19,974	-0.02%
2021/01/19	1	25.75	1	26.15	25.50	0	19,904	0.00%
2021/01/18	0	0.00	1	24.75	25.90	-1	19,888	-0.01%
2021/01/15	3	26.00	2	26.90	25.80	1	19,807	0.01%
2021/01/14	5	26.40	0	0.00	26.70	5	19,694	0.03%
2021/01/13	0	0.00	20	26.34	26.40	-20	19,635	-0.10%
2021/01/12	9	26.22	7	26.33	26.10	2	19,627	0.01%
2021/01/08	0	0.00	5	26.68	26.90	-5	19,396	-0.03%
2021/01/07	0	0.00	0.1	27.85	27.90	-0.1	19,146	0.00%
2021/01/06	2	28.20	0	0.00	28.00	2	19,138	0.01%
2021/01/05	56	29.28	51	29.47	28.85	5	18,887	0.03%
2021/01/04	1	29.35	23	29.10	29.25	-22	18,481	-0.12%
2020/12/30	0	0.00	1	29.00	29.05	-1	18,389	-0.01%
2020/12/29	0	0.00	6.1	29.17	29.05	-6.1	18,366	-0.03%
2020/12/28	20	28.55	20	28.70	28.55	0	18,193	0.00%
2020/12/25	1	28.20	0	0.00	28.20	1	18,123	0.01%
2020/12/24	26	28.51	1	29.00	28.30	25	18,075	0.14%
2020/12/22	1	27.90	1	28.70	27.55	0	17,525	0.00%
2020/12/21	2	28.30	2	28.35	28.05	0	17,375	0.00%
2020/12/18	3	29.07	0	0.00	28.85	3	17,222	0.02%
2020/12/17	20	28.80	28	29.18	29.15	-8	17,114	-0.05%
2020/12/16	4	28.70	4	28.43	28.55	0	16,949	0.00%
2020/12/15	26	28.33	27	28.36	28.35	-1	16,987	-0.01%
2020/12/14	6	28.13	12	28.20	28.15	-6	16,817	-0.04%
2020/12/11	15	28.58	14	28.73	28.35	1	16,622	0.01%
2020/12/10	2	29.68	15	29.57	29.50	-13	15,975	-0.08%
2020/12/09	21	28.68	27	29.00	28.95	-6	15,487	-0.04%
2020/12/08	5	28.13	3	28.04	28.85	2	14,869	0.01%
2020/12/07	4	27.91	4	27.75	28.00	0	14,591	0.00%
2020/12/04	33	26.56	49	26.42	27.25	-16	14,306	-0.11%
2020/12/03	16	25.35	13	25.52	25.40	3	13,790	0.02%
2020/12/02	40	24.96	21	25.25	25.25	19	13,659	0.14%
2020/12/01	19	24.42	14	24.56	24.45	5	13,459	0.04%
2020/11/30	0	0.00	29.6	23.15	24.05	-29.6	13,389	-0.22%
2020/11/27	42	23.19	22	23.21	23.05	20	13,684	0.15%
2020/11/26	2	22.85	6	22.78	22.75	-4	13,364	-0.03%
2020/11/25	31	22.87	44	22.83	22.80	-13	13,205	-0.10%
2020/11/24	6	21.81	16	22.54	22.80	-10	12,683	-0.08%
2020/11/23	3	21.02	17	21.96	21.05	-14	11,589	-0.12%
2020/11/20	16	21.25	5	21.14	21.40	11	11,229	0.10%
2020/11/19	4	20.68	6	20.72	20.55	-2	11,119	-0.02%
2020/11/17	1	20.10	1	20.05	20.05	0	11,224	0.00%
2020/11/16	2	20.25	2.1	20.20	20.30	-0.1	11,432	0.00%
2020/11/13	4	19.80	8	19.90	20.15	-4	11,555	-0.03%
2020/11/12	24	20.71	6	20.74	20.10	18	11,497	0.16%
2020/11/11	16	20.58	15	20.88	20.90	1	10,545	0.01%
2020/11/10	6	19.07	0	0.00	19.00	6	9,431	0.06%
2020/11/09	6	19.25	2	19.20	19.10	4	9,448	0.04%
2020/11/06	1	18.85	46	19.00	19.00	-45	9,507	-0.47%
2020/11/05	1	18.85	0	0.00	18.75	1	9,529	0.01%
2020/11/04	9	18.97	3	19.08	18.80	6	9,792	0.06%
2020/11/03	0	0.00	6.1	19.15	18.90	-6.1	9,779	-0.06%
2020/11/02	0	0.00	2	18.53	18.80	-2	9,764	-0.02%
2020/10/30	12	18.40	7	18.34	18.10	5	9,710	0.05%
2020/10/29	3	18.00	40	18.40	18.45	-37	9,859	-0.38%
2020/10/27	1	17.90	0	0.00	18.30	1	9,899	0.01%
2020/10/26	4	18.24	0	0.00	18.20	4	9,994	0.04%
2020/10/23	1	18.40	1	18.50	18.50	0	10,095	0.00%
2020/10/12	1	19.05	0	0.00	19.05	1	12,835	0.01%
2020/10/08	0	0.00	40	18.95	18.95	-40	13,027	-0.31%
2020/10/07	0	0.00	2	19.05	18.95	-2	13,121	-0.02%
2020/10/05	0	0.00	1	18.55	18.80	-1	13,421	-0.01%
2020/09/28	0	0.00	11	18.10	18.05	-11	14,264	-0.08%
2020/09/25	0	0.00	7	17.48	17.25	-7	14,628	-0.05%
2020/09/24	0	0.00	25	17.85	17.85	-25	14,986	-0.17%
2020/09/21	2	18.70	0	18.40	18.40	2	17,453	0.01%
2020/09/18	10	18.65	3	18.92	18.45	7	18,724	0.04%
2020/09/17	5	18.55	1	18.50	18.55	4	19,978	0.02%
2020/09/15	0	0.00	1	18.45	18.35	-1	20,160	0.00%
2020/09/14	10	18.35	1	18.35	18.35	9	20,427	0.04%
2020/09/11	0	0.00	2	17.85	17.95	-2	20,533	-0.01%
2020/09/10	0	0.00	1	18.15	17.95	-1	20,750	0.00%
2020/09/09	21	17.80	2	18.08	18.25	19	20,927	0.09%
2020/09/08	5	18.08	9	18.10	17.95	-4	20,932	-0.02%
2020/09/07	1	18.60	1	18.10	18.10	0	20,986	0.00%
2020/09/04	31	18.44	6	18.51	18.50	25	21,137	0.12%
2020/09/03	33	19.73	16	19.40	19.05	17	21,304	0.08%
2020/09/02	7	19.84	4	19.63	19.70	3	21,339	0.01%
2020/09/01	2	18.70	8	18.64	18.55	-6	21,468	-0.03%
2020/08/31	15	18.95	41	18.95	18.90	-26	22,529	-0.12%
2020/08/28	6	18.93	4	19.14	18.90	2	22,792	0.01%
2020/08/27	6	18.95	4	18.93	18.85	2	22,718	0.01%
2020/08/26	5	18.86	2	18.93	18.80	3	22,626	0.01%
2020/08/25	8	19.21	4	18.99	18.90	4	22,715	0.02%
2020/08/24	6	19.08	13	19.05	19.10	-7	22,502	-0.03%
2020/08/21	5	18.00	2	18.50	18.60	3	22,231	0.01%
2020/08/20	1	17.50	20	17.53	17.70	-19	21,981	-0.09%
2020/08/19	13	19.24	3	19.00	18.60	10	21,774	0.05%
2020/08/17	5	18.97	7	18.81	18.60	-2	21,357	-0.01%
2020/08/14	7	18.54	6	18.75	18.60	1	21,046	0.00%
2020/08/13	4	18.00	0	0.00	17.90	4	20,727	0.02%
2020/08/12	0	0.00	15	17.85	17.95	-15	20,700	-0.07%
2020/08/11	3	17.70	0	0.00	17.75	3	20,652	0.01%
2020/08/10	8	18.54	2	18.50	18.20	6	20,700	0.03%
2020/08/07	0	0.00	30	17.95	17.95	-30	21,026	-0.14%
2020/08/04	3	18.30	0	0.00	17.90	3	20,933	0.01%
2020/08/03	0	0.00	5	17.60	17.50	-5	20,795	-0.02%
2020/07/30	0	0.00	2	17.53	17.70	-2	20,785	-0.01%
2020/07/29	16	17.26	0	0.00	17.15	16	20,785	0.08%
2020/07/28	1	17.05	7	16.85	16.90	-6	20,938	-0.03%
2020/07/27	32	17.83	0	0.00	17.30	32	20,843	0.15%
2020/07/24	0	0.00	2	18.05	17.80	-2	20,692	-0.01%
2020/07/23	0	0.00	59	18.33	18.25	-59	20,435	-0.29%
2020/07/22	81	18.83	32	18.43	19.05	49	20,038	0.24%
2020/07/21	0	0.00	40	17.86	17.55	-40	18,941	-0.21%
2020/07/20	1	17.40	3	17.48	17.70	-2	18,845	-0.01%
2020/07/17	61	17.98	71	17.45	17.50	-10	18,634	-0.05%
2020/07/16	1	18.30	0	0.00	18.30	1	18,373	0.01%
2020/07/15	1	18.50	1	18.35	18.25	0	18,286	0.00%
2020/07/14	30	19.02	30	18.87	18.90	0	18,136	0.00%
2020/07/10	35	19.22	91	19.00	19.20	-56	17,983	-0.31%
2020/07/09	11	19.75	2	19.40	19.20	9	17,778	0.05%
2020/07/08	64	19.11	72	19.25	19.20	-8	17,559	-0.05%
2020/07/07	94	19.45	84	19.21	19.15	10	17,323	0.06%
2020/07/06	1	19.65	13	19.84	19.90	-12	16,951	-0.07%
2020/07/03	79	19.08	90	19.24	19.00	-11	16,535	-0.07%
2020/07/02	15	19.86	22	19.84	19.95	-7	16,073	-0.04%
2020/07/01	14	19.44	59	19.29	19.40	-45	15,487	-0.29%
2020/06/30	123	19.52	61	19.69	19.10	62	14,947	0.41%	大買/
2020/06/29	103	18.04	42	17.84	18.60	61	13,696	0.45%	大買/
2020/06/24	142	17.19	24	16.94	16.95	118	12,431	0.95%	大買/鉅額交易
2020/06/23	2	16.75	3	16.75	16.75	-1	11,004	-0.01%
2020/06/22	3	15.20	0	0.00	15.25	3	10,870	0.03%
2020/06/19	35	14.69	111	14.45	13.90	-76	10,806	-0.70%	大賣/
2020/06/18	3	14.70	1	14.70	14.60	2	10,561	0.02%
2020/06/17	17	14.91	80	15.06	15.00	-63	10,446	-0.60%
2020/06/16	32	14.68	0	0.00	14.60	32	10,201	0.31%
2020/06/15	24	14.33	3	14.42	14.00	21	10,081	0.21%
2020/06/12	6	13.83	8	14.01	14.10	-2	9,988	-0.02%
2020/06/11	25	14.69	39	14.82	14.45	-14	9,849	-0.14%
2020/06/10	20	14.66	30	14.90	14.55	-10	9,647	-0.10%
2020/06/09	80	15.65	70	15.62	15.50	10	9,516	0.11%
2020/06/08	93	15.39	58	15.86	16.15	35	9,108	0.38%
2020/06/05	118	14.43	46	15.03	15.05	72	8,245	0.87%	大買/
2020/06/04	18	13.52	61	14.07	14.15	-43	7,140	-0.60%
2020/06/03	1	12.90	6	12.88	12.90	-5	6,831	-0.07%
2020/06/02	0	0.00	4	12.78	12.75	-4	6,776	-0.06%
2020/06/01	2	12.85	1	12.80	12.85	1	6,864	0.01%
2020/05/29	0	0.00	1	12.25	12.25	-1	6,781	-0.01%
2020/05/28	0	0.00	2	12.33	12.25	-2	6,794	-0.03%
2020/05/27	1	12.35	30	12.30	12.30	-29	6,749	-0.43%
2020/05/26	0	0.00	20	12.80	12.45	-20	6,830	-0.29%
2020/05/25	10	12.35	0	0.00	12.55	10	6,754	0.15%
2020/05/22	0	0.00	3	12.38	12.25	-3	6,734	-0.04%
2020/05/20	22	12.60	3	12.58	12.55	19	6,743	0.28%
2020/05/19	3	12.55	4	12.63	12.55	-1	6,732	-0.01%
2020/05/18	3	12.63	1	12.65	12.55	2	6,728	0.03%
2020/05/15	16	12.63	6	12.83	12.50	10	6,722	0.15%
2020/05/14	87	13.55	24	13.63	13.10	63	6,607	0.95%
2020/05/13	22	12.75	114	12.74	13.20	-92	6,223	-1.48%	大賣/
2020/05/12	24	12.60	26	12.55	12.55	-2	6,559	-0.03%
2020/05/11	0	0.00	42	12.60	12.65	-42	6,565	-0.64%
2020/05/08	15	12.55	13	12.64	12.55	2	6,537	0.03%
2020/05/07	11	12.75	16	12.84	12.70	-5	6,518	-0.08%
2020/05/06	45	12.58	1	12.60	12.60	44	6,486	0.68%
2020/05/05	76	12.75	17	13.05	12.65	59	6,448	0.91%
2020/05/04	15	12.98	15	12.93	12.85	0	6,360	0.00%
2020/04/30	2	12.38	4	12.54	12.20	-2	6,091	-0.03%
2020/04/29	40	12.26	5	12.25	12.30	35	6,058	0.58%
2020/04/28	8	12.17	8	12.43	12.05	0	6,094	0.00%
2020/04/27	3	12.25	47	12.23	12.20	-44	6,213	-0.71%
2020/04/24	22	12.05	9	12.06	12.15	13	6,255	0.21%
2020/04/23	1	11.75	5	11.84	11.75	-4	6,239	-0.06%
2020/04/22	26	11.54	7	11.55	11.60	19	6,351	0.30%
2020/04/21	13	11.41	7	11.31	11.20	6	6,346	0.09%
2020/04/20	5	11.58	3	11.85	11.55	2	6,395	0.03%
2020/04/17	38	11.93	17	11.79	11.65	21	6,396	0.33%
2020/04/16	5	12.30	4	12.34	12.30	1	6,288	0.02%
2020/04/15	6	12.38	5	12.60	12.50	1	6,255	0.02%
2020/04/14	4	12.49	15	12.64	12.45	-11	6,240	-0.18%
2020/04/13	10	12.20	13	12.35	12.15	-3	6,138	-0.05%
2020/04/10	2	12.03	0	0.00	12.30	2	6,114	0.03%
2020/04/09	10	11.85	2	11.90	11.85	8	6,179	0.13%
2020/04/08	2	11.75	4	12.19	12.05	-2	6,266	-0.03%
2020/04/07	0	0.00	41	11.60	11.70	-41	6,267	-0.65%
2020/04/06	2	11.53	0	0.00	11.60	2	6,251	0.03%
2020/04/01	5	11.51	4	11.40	11.50	1	6,229	0.02%
2020/03/31	45	11.44	33	11.64	11.70	12	6,182	0.19%
2020/03/30	1	10.25	8	10.39	10.95	-7	6,045	-0.12%
2020/03/27	1	10.60	13	10.47	10.30	-12	5,987	-0.20%
2020/03/26	10	10.16	5	10.30	10.50	5	6,044	0.08%
2020/03/25	0	0.00	4	10.46	10.50	-4	6,039	-0.07%
2020/03/24	3	9.79	0	0.00	10.00	3	5,977	0.05%
2020/03/23	2	9.48	0	0.00	9.48	2	5,916	0.03%
2020/03/20	0	0.00	1	8.88	8.88	-1	5,850	-0.02%
2020/03/19	16	8.32	26	8.28	8.08	-10	5,853	-0.17%
2020/03/18	4	9.21	5	9.08	8.97	-1	5,718	-0.02%
2020/03/17	10	9.34	8	9.20	9.17	2	5,669	0.04%
2020/03/16	11	10.02	7	9.87	9.89	4	5,615	0.07%
2020/03/13	10	10.02	13	10.10	10.30	-3	5,604	-0.05%
2020/03/12	19	11.53	10	11.20	11.10	9	5,349	0.17%
2020/03/11	2	12.00	0	0.00	11.95	2	5,250	0.04%
2020/03/10	14	12.07	22	11.88	12.15	-8	5,260	-0.15%
2020/03/09	2	12.55	2	12.55	12.25	0	5,203	0.00%
2020/03/06	0	0.00	2	12.95	12.90	-2	5,145	-0.04%
2020/03/05	22	13.11	4.2	13.24	13.15	17.9	5,204	0.34%
2020/03/04	11	12.48	12	12.50	13.00	-1	5,094	-0.02%
2020/03/03	1	12.95	0	0.00	12.85	1	5,109	0.02%
2020/03/02	7	12.79	0	0.00	12.65	7	5,196	0.13%
2020/02/27	6	13.07	9	12.94	12.80	-3	5,504	-0.05%
2020/02/26	1	13.55	0	0.00	13.55	1	5,659	0.02%
2020/02/25	1	13.45	0	0.00	13.60	1	5,629	0.02%
2020/02/24	2	13.78	3	13.77	13.70	-1	5,608	-0.02%
2020/02/21	2	14.13	0	0.00	14.05	2	5,540	0.04%
2020/02/20	1	14.15	0	0.00	14.15	1	5,523	0.02%
2020/02/19	1	14.15	0	0.00	14.15	1	5,561	0.02%
2020/02/18	1	14.25	0	0.00	14.05	1	5,497	0.02%
2020/02/14	13	14.47	0	0.00	14.15	13	5,363	0.24%
2020/02/13	11	13.88	17	14.72	14.55	-6	5,129	-0.12%
2020/02/12	3	13.58	0	0.00	13.60	3	4,669	0.06%
2020/02/11	1	13.60	3	13.55	13.65	-2	4,647	-0.04%
2020/02/10	0	0.00	2	13.60	13.60	-2	4,639	-0.04%
2020/02/07	3	13.65	0	0.00	13.55	3	4,611	0.07%
2020/02/05	1	13.55	0	0.00	13.35	1	4,577	0.02%
2020/01/31	1	13.85	0	0.00	13.85	1	4,398	0.02%
2020/01/30	2	13.95	7	13.77	13.65	-5	4,365	-0.11%
2020/01/20	2	14.40	0	0.00	14.35	2	4,159	0.05%
2020/01/17	1	14.20	2	14.30	14.30	-1	4,082	-0.02%
2020/01/16	4	14.16	1	14.30	14.20	3	4,057	0.07%
2020/01/14	1	13.95	1	14.00	14.00	0	3,881	0.00%
2020/01/13	0	0.00	1	13.80	13.80	-1	3,806	-0.03%
2020/01/10	0	0.00	1	13.65	13.60	-1	3,748	-0.03%
2020/01/09	2	13.65	0	0.00	13.65	2	3,725	0.05%
2020/01/08	0	0.00	2	13.33	13.30	-2	3,694	-0.05%
2020/01/07	0	0.00	1	13.50	13.45	-1	3,619	-0.03%
2020/01/06	5	13.42	0	0.00	13.45	5	3,616	0.14%
2020/01/02	1	13.55	14.1	13.61	13.65	-13.1	3,406	-0.39%
2019/12/30	1	13.05	0	0.00	13.00	1	3,167	0.03%
2019/12/26	1	12.95	0	0.00	12.95	1	3,161	0.03%
2019/12/25	3	13.00	0	0.00	12.95	3	3,265	0.09%
2019/12/24	1	12.80	2	12.88	12.90	-1	3,440	-0.03%
2019/12/23	2	13.05	4	13.25	13.00	-2	3,432	-0.06%
2019/12/20	0	0.00	2	13.10	13.05	-2	3,363	-0.06%
2019/12/19	0	0.00	4	12.98	12.90	-4	3,348	-0.12%
2019/12/18	1	12.95	2	12.90	12.90	-1	3,357	-0.03%
2019/12/17	0	0.00	1	12.85	12.90	-1	3,357	-0.03%
2019/12/16	11	13.02	10	12.93	12.90	1	3,358	0.03%
2019/12/13	1	12.80	0	0.00	12.70	1	3,271	0.03%
2019/12/12	1	12.90	1	12.75	12.70	0	3,258	0.00%
2019/12/11	0	0.00	2	12.78	12.85	-2	3,243	-0.06%
2019/12/10	5	12.91	2	13.00	12.85	3	3,222	0.09%
2019/12/06	2	12.50	0	0.00	12.55	2	3,142	0.06%
2019/12/02	2	12.60	4	12.65	12.50	-2	3,191	-0.06%
2019/11/29	4	12.75	18	12.75	12.70	-14	3,138	-0.45%
2019/11/28	1	13.00	3	13.12	12.90	-2	3,132	-0.06%
2019/11/27	3	13.00	2	13.10	12.95	1	3,090	0.03%
2019/11/26	168	13.21	152	12.90	12.90	16	3,041	0.53%	大買/大賣/
2019/11/25	0	0.00	24	12.83	13.25	-24	2,711	-0.89%
2019/11/15	1	11.90	0	0.00	12.00	1	2,654	0.04%
2019/11/14	0	0.00	1	11.95	11.90	-1	2,676	-0.04%
2019/11/13	0	0.00	5	11.95	12.05	-5	2,682	-0.19%
2019/11/11	0	0.00	10	11.75	11.80	-10	2,741	-0.36%
2019/11/01	0	0.00	1	11.85	11.90	-1	2,798	-0.04%
2019/10/31	3	12.05	1	11.95	11.95	2	2,851	0.07%
2019/10/29	0	0.00	1	12.05	12.10	-1	2,909	-0.03%
2019/10/28	0	0.00	6	12.00	11.95	-6	2,941	-0.20%
2019/10/25	0	0.00	1	12.05	12.10	-1	2,983	-0.03%
2019/10/24	4	11.98	0	0.00	12.00	4	3,040	0.13%
2019/10/21	6	12.14	3	12.20	12.15	3	3,264	0.09%
2019/10/17	0	0.00	20	12.09	12.20	-20	3,291	-0.61%
2019/10/16	0	0.00	5	12.05	12.15	-5	3,383	-0.15%
2019/10/03	1	11.70	0	0.00	11.70	1	3,465	0.03%
2019/10/02	6	11.51	0	0.00	11.80	6	3,500	0.17%
2019/10/01	10	11.75	22	11.78	11.75	-12	3,686	-0.33%
2019/09/27	31	12.49	0	0.00	12.15	31	3,575	0.87%
2019/09/26	1	12.20	0	0.00	12.20	1	3,392	0.03%
2019/09/25	5	12.12	0	0.00	12.10	5	3,391	0.15%
2019/09/20	2	12.10	0	0.00	12.15	2	3,368	0.06%
2019/09/19	4	12.10	2	12.05	12.10	2	3,357	0.06%
2019/09/18	0	0.00	1	12.25	12.25	-1	3,375	-0.03%
2019/09/17	4	12.15	0	0.00	12.15	4	3,382	0.12%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/11	12	12.35	3	12.35	12.35	9	3,490	0.26%
2019/09/10	0	0.00	2	12.75	12.70	-2	3,478	-0.06%
2019/09/09	2	13.00	0	0.00	12.90	2	3,519	0.06%
2019/09/06	3	12.93	2	12.88	12.90	1	3,534	0.03%
2019/09/05	3	12.90	5	12.90	12.80	-2	3,761	-0.05%
2019/09/04	10	12.90	8	12.86	12.85	2	3,894	0.05%
2019/09/03	1	12.85	0	0.00	12.85	1	3,932	0.03%
2019/09/02	7	12.80	10	12.78	12.80	-3	3,917	-0.08%
2019/08/30	5	12.60	15	12.55	12.65	-10	3,891	-0.26%
2019/08/29	31	12.40	20	12.38	12.35	11	3,850	0.29%
2019/08/26	1	12.00	1	11.95	11.95	0	3,792	0.00%
2019/08/23	1	12.40	0	0.00	12.35	1	3,789	0.03%
2019/08/22	1	12.65	0	0.00	12.40	1	3,871	0.03%
2019/08/21	1	12.75	1	12.70	12.70	0	3,854	0.00%
2019/08/20	1	12.50	0	0.00	12.30	1	3,713	0.03%
2019/08/19	2	12.38	0	0.00	12.40	2	3,717	0.05%
2019/08/16	1	12.25	0	0.00	12.25	1	3,749	0.03%
2019/08/14	2	12.45	0	0.00	12.30	2	3,863	0.05%
2019/08/05	0	0.00	1	12.30	12.00	-1	4,550	-0.02%
2019/08/02	2	12.70	4	12.65	12.65	-2	4,635	-0.04%
2019/07/30	1	13.45	4	13.60	13.15	-3	5,084	-0.06%
2019/07/26	2	13.38	0	0.00	13.30	2	5,509	0.04%
2019/07/25	3	13.35	0	0.00	13.35	3	6,143	0.05%
2019/07/18	0	0.00	2	12.90	12.70	-2	6,607	-0.03%
2019/07/17	0	0.00	1	12.80	12.80	-1	6,612	-0.02%
2019/07/11	1	13.05	0	0.00	13.05	1	7,279	0.01%
2019/07/08	0	0.00	20	13.05	13.10	-20	7,410	-0.27%
2019/07/05	1	13.25	21.1	13.25	13.20	-20.1	7,475	-0.27%
2019/07/02	0	0.00	1	12.75	12.75	-1	7,403	-0.01%
2019/06/25	0.5	12.45	0	0.00	12.50	0.5	7,759	0.01%
2019/06/21	0	0.00	2	12.75	12.75	-2	7,919	-0.03%
2019/06/19	1	12.55	1	12.30	12.55	0	8,085	0.00%
2019/06/18	5	12.27	3	12.32	12.15	2	8,539	0.02%
2019/06/17	1	12.55	1	12.65	12.50	0	8,592	0.00%
2019/06/14	2	12.48	2	12.53	12.55	0	8,886	0.00%
2019/06/13	7	12.71	15	12.78	12.55	-8	8,966	-0.09%
2019/06/12	0	0.00	22	12.25	12.40	-22	8,724	-0.25%
2019/06/11	43	11.90	4	11.93	11.90	39	8,702	0.45%
2019/06/10	3	11.73	3	11.80	11.75	0	8,839	0.00%
2019/06/03	1	11.65	4	11.51	11.60	-3	8,925	-0.03%
2019/05/31	11	11.85	1	11.85	11.80	10	8,947	0.11%
2019/05/30	1	11.40	2	11.48	11.70	-1	9,090	-0.01%
2019/05/29	5	11.41	3	11.43	11.40	2	9,085	0.02%
2019/05/28	2	11.45	3	11.50	11.50	-1	9,030	-0.01%
2019/05/27	5	11.54	4	11.59	11.40	1	9,048	0.01%
2019/05/24	3	11.53	3	11.57	11.50	0	9,051	0.00%
2019/05/23	6	11.42	6	11.47	11.45	0	9,128	0.00%
2019/05/22	3	11.57	1	11.55	11.60	2	9,199	0.02%
2019/05/21	12	11.34	3.4	11.48	11.80	8.6	9,195	0.09%
2019/05/20	10	11.60	8	11.71	11.50	2	9,185	0.02%
2019/05/17	4	11.95	5	11.93	11.75	-1	9,199	-0.01%
2019/05/16	4	12.08	5	12.11	11.85	-1	9,242	-0.01%
2019/05/15	0	0.00	11	12.49	12.35	-11	9,614	-0.11%
2019/05/14	8	12.04	2	12.10	12.15	6	9,640	0.06%
2019/05/13	47	12.80	31	12.92	12.30	16	9,585	0.17%
2019/05/10	6	13.57	9	13.81	13.55	-3	9,281	-0.03%
2019/05/09	14	13.83	24	14.10	13.70	-10	9,211	-0.11%
2019/05/08	3	14.35	14	14.20	14.35	-11	8,996	-0.12%
2019/05/07	29	14.91	1	15.00	14.75	28	8,883	0.32%
2019/05/06	9	14.94	7	15.05	14.90	2	8,966	0.02%
2019/05/03	19	15.18	3	15.22	15.40	16	8,773	0.18%
2019/05/02	28	15.01	19	15.08	15.05	9	8,496	0.11%
2019/04/30	0	0.00	12	13.96	14.40	-12	7,845	-0.15%
2019/04/29	1	14.15	36	14.19	13.95	-35	7,805	-0.45%
2019/04/26	9	14.49	2	14.50	14.40	7	7,745	0.09%
2019/04/25	2	14.25	2	14.33	14.35	0	7,529	0.00%
2019/04/24	1	14.25	19	14.50	14.10	-18	7,564	-0.24%
2019/04/23	17	14.25	0	0.00	14.20	17	7,833	0.22%
2019/04/22	1	13.90	3	14.12	14.20	-2	7,773	-0.03%
2019/04/19	0	0.00	10	13.75	13.80	-10	7,779	-0.13%
2019/04/18	44	14.27	147.1	13.71	13.55	-103.1	8,125	-1.27%	大賣/鉅額交易
2019/04/17	11	13.77	4	13.80	13.85	7	8,543	0.08%
2019/04/16	7	13.62	4	13.61	13.70	3	8,497	0.04%
2019/04/15	4	13.40	5	13.44	13.40	-1	8,485	-0.01%
2019/04/12	2	13.40	6	13.43	13.40	-4	8,563	-0.05%
2019/04/11	31	13.94	1	13.75	13.65	30	8,640	0.35%
2019/04/10	1	13.60	2	13.60	13.65	-1	8,791	-0.01%
2019/04/09	0	0.00	11	13.65	13.60	-11	9,551	-0.12%
2019/04/08	3	13.73	2	13.65	13.65	1	10,077	0.01%
2019/04/03	12	13.50	1	13.45	13.50	11	10,128	0.11%
2019/04/02	2	13.63	1	13.55	13.50	1	10,095	0.01%
2019/04/01	12	13.77	1	13.65	13.60	11	10,052	0.11%
2019/03/29	1	13.45	0	0.00	13.45	1	9,835	0.01%
2019/03/28	3	13.30	10	13.40	13.35	-7	9,829	-0.07%
2019/03/27	10	13.70	6	13.73	13.50	4	9,776	0.04%
2019/03/26	3	13.70	0	0.00	13.60	3	9,659	0.03%
2019/03/25	1	13.55	3	13.55	13.45	-2	9,617	-0.02%
2019/03/22	3	13.98	13	13.69	13.80	-10	9,594	-0.10%
2019/03/21	39	14.14	4	14.18	14.00	35	9,456	0.37%
2019/03/20	2	13.45	1	13.40	13.50	1	9,009	0.01%
2019/03/19	3	13.67	11	13.84	13.40	-8	9,052	-0.09%
2019/03/18	2	13.15	2	13.20	13.35	0	8,815	0.00%
2019/03/15	1	13.15	0	0.00	13.00	1	9,164	0.01%
2019/03/14	2	13.33	11	13.34	13.10	-9	9,366	-0.10%
2019/03/13	3	13.00	2	13.00	13.15	1	9,268	0.01%
2019/03/12	1	13.10	2	13.05	13.00	-1	9,091	-0.01%
2019/03/11	3	12.88	0	0.00	12.90	3	9,108	0.03%
2019/03/08	10	12.75	4	12.68	12.80	6	9,112	0.07%
2019/03/07	10	12.94	8	13.04	12.85	2	9,079	0.02%
2019/03/06	2	13.10	4	13.13	13.05	-2	9,066	-0.02%
2019/03/05	6	13.27	9	13.30	13.15	-3	9,057	-0.03%
2019/03/04	1	13.05	2	13.10	13.10	-1	8,887	-0.01%
2019/02/27	2	12.85	4	12.93	13.00	-2	8,894	-0.02%
2019/02/26	2	12.90	0	0.00	12.85	2	8,866	0.02%
2019/02/25	3	13.13	0	0.00	13.00	3	8,859	0.03%
2019/02/22	12	12.95	7	12.90	13.15	5	8,853	0.06%
2019/02/21	8	12.98	6	12.93	12.90	2	8,753	0.02%
2019/02/20	2	12.90	9	12.90	12.90	-7	8,629	-0.08%
2019/02/19	10	12.88	2	12.95	12.85	8	8,593	0.09%
2019/02/18	7	12.89	0	0.00	12.85	7	8,521	0.08%
2019/02/15	1	13.30	0	0.00	13.10	1	8,447	0.01%
2019/02/14	7	13.29	41	13.50	13.20	-34	8,325	-0.41%
2019/02/13	6	12.96	16	12.86	13.00	-10	7,857	-0.13%
2019/02/12	8	12.64	3	12.52	12.70	5	7,717	0.06%
2019/02/11	7	12.26	1	12.25	12.25	6	7,616	0.08%
2019/01/30	14	12.29	4	12.35	12.20	10	7,617	0.13%
2019/01/29	9	12.33	25	12.32	12.30	-16	7,570	-0.21%
2019/01/28	9	12.67	0	0.00	12.50	9	7,513	0.12%
2019/01/25	3	12.60	14	12.65	12.65	-11	7,461	-0.15%
2019/01/24	7	12.41	1	12.45	12.50	6	7,251	0.08%
2019/01/23	1	12.35	6	12.46	12.40	-5	7,226	-0.07%
2019/01/22	18	12.22	3	12.37	12.30	15	7,167	0.21%
2019/01/21	2	12.45	19	12.40	12.35	-17	7,129	-0.24%
2019/01/18	5	12.30	0	0.00	12.30	5	7,118	0.07%
2019/01/17	2	12.50	0	0.00	12.45	2	7,081	0.03%
2019/01/16	10	12.32	4	12.33	12.50	6	7,001	0.09%
2019/01/15	43	12.90	9	12.93	12.55	34	6,863	0.50%
2019/01/14	7	12.65	2	12.65	12.70	5	6,417	0.08%
2019/01/11	0	0.00	1	12.90	12.60	-1	6,353	-0.02%
2019/01/10	23	12.86	5	12.90	12.95	18	6,139	0.29%
2019/01/09	33	13.12	27	12.99	13.10	6	5,724	0.10%
2019/01/07	2	11.95	22	12.03	11.95	-20	4,858	-0.41%
2019/01/04	2	12.03	0	0.00	12.00	2	4,802	0.04%
2019/01/03	7	11.89	2	11.83	11.90	5	4,804	0.10%
2019/01/02	0	0.00	6	12.30	12.05	-6	4,712	-0.13%
2018/12/28	20	12.07	10	11.96	12.05	10	4,475	0.22%
2018/12/27	20	11.65	26	11.55	12.20	-6	3,741	-0.16%
2018/12/26	26	10.90	0	0.00	11.10	26	3,178	0.82%
2018/12/25	0	0.00	20	11.00	10.90	-20	3,041	-0.66%
2018/12/24	20	11.20	0	0.00	11.20	20	3,024	0.66%
2018/12/20	0	0.00	20	11.20	11.00	-20	3,120	-0.64%
2018/12/19	1	11.35	0	0.00	11.35	1	3,087	0.03%
2018/12/18	6	11.45	20	11.40	11.35	-14	3,044	-0.46%
2018/12/13	20	11.90	20	11.70	11.70	0	3,009	0.00%
2018/12/12	30	11.98	0	0.00	11.95	30	2,954	1.02%
2018/12/11	2	11.90	2	11.90	11.80	0	2,826	0.00%
2018/12/10	5	12.40	0	0.00	11.80	5	2,730	0.18%
2018/12/07	10	11.55	0	0.00	11.80	10	2,268	0.44%
2018/12/05	0	0.00	20	11.30	11.30	-20	2,003	-1.00%
2018/12/04	20	11.65	0	0.00	11.50	20	2,041	0.98%
2018/11/21	1	10.55	7	10.86	10.80	-6	2,009	-0.30%
2018/11/15	2	10.25	2	10.30	10.40	0	2,020	0.00%
2018/11/14	4	10.35	4	10.38	10.35	0	2,026	0.00%
2018/10/23	0	0.00	10	9.99	9.98	-10	2,783	-0.36%
2018/10/11	21	9.71	5	9.55	9.51	16	3,709	0.43%
2018/10/05	3	10.80	0	0.00	10.85	3	3,693	0.08%
2018/09/28	0	0.00	4	11.65	11.65	-4	3,878	-0.10%
2018/09/27	5	11.75	0	0.00	11.65	5	3,936	0.13%
2018/09/19	0	0.00	10	11.30	11.25	-10	4,176	-0.24%
2018/09/12	10	11.15	3	11.10	11.10	7	5,387	0.13%
2018/09/11	0	0.00	1	11.10	11.15	-1	5,616	-0.02%
2018/09/07	1	11.30	0	0.00	11.45	1	5,922	0.02%
2018/09/04	2	11.85	0	0.00	11.90	2	6,372	0.03%
2018/08/10	2	12.45	0	0.00	12.40	2	11,489	0.02%
2018/08/09	0	0.00	5	12.75	12.65	-5	11,474	-0.04%
2018/08/08	10	12.90	0	0.00	12.65	10	11,517	0.09%
2018/08/07	15	13.36	0	0.00	12.90	15	11,535	0.13%
2018/08/03	2	13.65	0	0.00	13.70	2	11,680	0.02%
2018/08/02	2	13.68	1	13.95	13.55	1	11,713	0.01%
2018/08/01	2	13.85	4	13.90	13.80	-2	11,702	-0.02%
2018/07/31	2	13.95	0	0.00	13.85	2	11,793	0.02%
2018/07/30	0	0.00	4	13.95	13.90	-4	11,765	-0.03%
2018/07/27	2	14.05	2	14.00	13.95	0	11,709	0.00%
2018/07/26	10	14.30	5	14.45	14.15	5	11,777	0.04%
2018/07/24	2	13.45	2	13.50	13.55	0	11,391	0.00%
2018/07/23	2	13.55	22	13.49	13.45	-20	11,384	-0.18%
2018/07/20	1	13.95	5	14.30	13.80	-4	11,348	-0.04%
2018/07/19	10	14.10	15	13.60	14.10	-5	11,148	-0.04%
2018/07/18	26	13.63	3	13.33	13.55	23	11,136	0.21%
2018/07/17	18	13.31	20	13.30	13.20	-2	11,029	-0.02%
2018/07/16	4	13.40	4	13.48	13.45	0	10,985	0.00%
2018/07/13	8	13.45	5	13.45	13.45	3	10,974	0.03%
2018/07/12	2	13.15	2	13.20	13.20	0	10,896	0.00%
2018/07/11	3	13.18	0	0.00	13.15	3	10,897	0.03%
2018/07/10	2	13.55	0	0.00	13.55	2	10,881	0.02%
2018/07/06	2	13.05	14	13.19	13.40	-12	10,787	-0.11%
2018/07/05	5	13.05	0	0.00	13.05	5	10,751	0.05%
2018/07/04	14	13.99	9	13.82	13.55	5	10,676	0.05%
2018/07/03	0	0.00	4	13.50	13.50	-4	10,551	-0.04%
2018/07/02	0	0.00	13	13.65	13.65	-13	10,540	-0.12%
2018/06/29	7	14.05	0	0.00	13.90	7	10,606	0.07%
2018/06/27	3	13.85	0	0.00	13.85	3	10,492	0.03%
2018/06/26	0	0.00	4	13.85	13.70	-4	10,414	-0.04%
2018/06/25	7	13.63	0	0.00	13.30	7	9,758	0.07%
2018/06/22	6	14.51	1	14.45	14.25	5	9,550	0.05%
2018/06/21	1	14.80	0	0.00	14.70	1	9,443	0.01%
2018/06/20	14	15.01	0	0.00	14.90	14	9,372	0.15%
2018/06/19	7	15.06	2	14.95	14.95	5	9,163	0.05%
2018/06/14	8	14.83	0	0.00	14.65	8	8,974	0.09%
2018/06/13	5	14.95	0	0.00	14.35	5	8,788	0.06%
2018/06/12	9	14.80	3	14.80	14.80	6	8,634	0.07%
2018/06/11	36	15.24	12	15.11	15.20	24	8,501	0.28%
2018/06/08	1	14.85	50	14.90	14.95	-49	8,273	-0.59%
2018/06/07	33	15.08	20	15.20	15.05	13	8,130	0.16%
2018/06/06	62	15.32	2	15.40	15.40	60	7,829	0.77%
2018/06/05	2	14.83	31.3	14.80	14.70	-29.3	7,543	-0.39%
2018/06/04	13	15.15	0	0.00	15.35	13	7,316	0.18%
2018/06/01	1	14.75	11	14.90	14.60	-10	6,950	-0.14%
2018/05/31	10	15.23	19	15.48	15.10	-9	6,711	-0.13%
2018/05/30	65	14.48	71	14.58	14.80	-6	5,943	-0.10%
2018/05/29	17	14.35	30	14.55	14.70	-13	5,542	-0.23%
2018/05/28	66	13.49	2	13.60	13.75	64	4,475	1.43%
2018/05/25	0	0.00	2	12.35	12.50	-2	3,834	-0.05%
2018/05/24	0	0.00	35	12.40	12.40	-35	3,834	-0.91%
2018/05/23	0	0.00	5	12.40	12.35	-5	3,886	-0.13%
2018/05/21	0	0.00	1	12.40	12.50	-1	3,949	-0.03%
2018/05/18	1	12.25	0	0.00	12.25	1	3,959	0.03%
2018/05/14	0	0.00	1	12.15	12.25	-1	3,949	-0.03%
2018/05/11	44	12.18	1	12.30	11.95	43	3,894	1.10%
2018/05/08	1	11.70	0	0.00	11.65	1	3,953	0.03%
2018/04/16	0	0.00	1	11.25	11.20	-1	5,326	-0.02%
2018/04/10	0	0.00	1	11.30	11.25	-1	7,394	-0.01%
2018/04/02	1	11.70	0	0.00	11.50	1	7,518	0.01%
2018/03/31	4	11.55	1	11.50	11.40	3	7,419	0.04%
2018/03/29	0	0.00	2	11.30	11.45	-2	7,401	-0.03%
2018/03/22	0	0.00	2	11.60	11.55	-2	7,359	-0.03%
2018/03/20	0	0.00	30	11.45	11.40	-30	7,201	-0.42%
2018/03/15	0	0.00	12	12.00	11.90	-12	7,164	-0.17%
2018/03/14	2	11.90	10	11.95	12.00	-8	7,265	-0.11%
2018/03/08	14	11.63	2	11.68	11.65	12	7,025	0.17%
2018/03/07	10	11.35	0	0.00	11.30	10	6,963	0.14%
2018/03/06	0	0.00	3	11.60	11.45	-3	6,981	-0.04%
2018/03/05	6	11.29	0	0.00	11.25	6	7,105	0.08%
2018/03/01	0	0.00	10	11.50	11.40	-10	7,155	-0.14%
2018/02/27	11	11.41	11	11.65	11.40	0	7,166	0.00%
2018/02/23	1	11.55	5	11.45	11.40	-4	7,145	-0.06%
2018/02/21	15	11.20	0	0.00	11.30	15	7,163	0.21%
2018/02/12	0	0.00	1	10.75	10.60	-1	7,023	-0.01%
2018/02/08	3	10.80	0	0.00	10.85	3	6,910	0.04%
2018/02/07	2	11.05	1	11.15	11.05	1	6,926	0.01%
2018/02/06	2	10.75	2	10.93	10.85	0	6,946	0.00%
2018/02/02	0	0.00	1	12.60	12.45	-1	6,799	-0.01%
2018/02/01	13	12.97	31	12.98	12.85	-18	6,761	-0.27%
2018/01/31	3	12.98	35	12.95	13.05	-32	6,776	-0.47%
2018/01/29	0	0.00	10	12.90	12.60	-10	6,553	-0.15%
2018/01/26	0	0.00	5	12.75	12.75	-5	6,514	-0.08%
2018/01/24	10	12.60	0	0.00	12.55	10	6,401	0.16%
2018/01/23	0	0.00	2	12.70	12.55	-2	6,370	-0.03%
2018/01/22	2	12.60	0	0.00	12.60	2	6,293	0.03%
2018/01/18	0	0.00	2	12.90	12.50	-2	6,271	-0.03%
2018/01/17	10	12.33	2	12.30	12.45	8	6,067	0.13%
2018/01/15	9	12.22	0	0.00	12.20	9	5,924	0.15%
2018/01/11	0	0.00	2	13.00	12.95	-2	5,662	-0.04%
2018/01/10	7	13.39	14	13.09	13.05	-7	5,506	-0.13%
2018/01/09	2	12.60	28	12.77	12.80	-26	5,365	-0.48%
2018/01/08	12	13.11	30	13.10	13.15	-18	5,139	-0.35%
2018/01/05	3	12.67	1	12.80	12.80	2	4,280	0.05%
2018/01/04	0	0.00	31	11.23	11.65	-31	3,617	-0.86%
2018/01/03	10	10.95	3	11.00	10.95	7	3,259	0.21%