元晶 (6443)-第一金-中山券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
26.90
漲跌
▼0.15
漲幅
-0.55%
成交量
3,521張
產業
上市光電類股
1177人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/06/07	3	27.65	0	0.00	27.75	3	8,057	0.04%
2024/06/05	9	27.45	12	27.85	28.10	-3	8,124	-0.04%
2024/06/03	12	27.85	0	0.00	27.85	12	8,164	0.15%
2024/05/31	0	0.00	9	27.99	27.50	-9	8,200	-0.11%
2024/05/30	10	28.10	21	27.88	27.65	-11	8,260	-0.13%
2024/05/27	2	27.30	0	0.00	27.30	2	8,245	0.02%
2024/05/24	2	27.35	0.8	27.45	27.30	1.2	8,263	0.01%
2024/05/23	2	27.70	0	0.00	27.55	2	8,254	0.02%
2024/05/21	4	27.84	0	0.00	27.80	4	8,202	0.05%
2024/05/17	1	29.20	18	28.96	28.75	-17	8,058	-0.21%
2024/05/16	5	28.00	0	0.00	27.90	5	7,601	0.07%
2024/05/15	10	28.15	2	28.50	28.10	8	7,590	0.11%
2024/05/14	0	0.00	1	27.45	27.65	-1	7,513	-0.01%
2024/05/13	2	27.70	12	27.71	27.80	-10	7,503	-0.13%
2024/05/10	12	27.65	4	27.70	27.60	8	7,435	0.11%
2024/05/09	7	27.03	0	0.00	26.75	7	7,255	0.10%
2024/05/08	1	26.80	0	0.00	27.05	1	7,255	0.01%
2024/05/03	1	27.50	0	0.00	27.35	1	7,198	0.01%
2024/05/02	1	27.55	0	0.00	27.50	1	7,167	0.01%
2024/04/30	1	27.85	1	28.10	27.85	0	7,121	0.00%
2024/04/29	1	27.75	0	0.00	28.00	1	7,122	0.01%
2024/04/26	1	27.85	0	0.00	27.90	1	7,089	0.01%
2024/04/22	1	28.95	1	28.20	28.00	0	7,083	0.00%
2024/04/19	1	29.25	1	28.90	28.70	0	7,187	0.00%
2024/04/17	0	0.00	10	28.58	28.35	-10	6,678	-0.15%
2024/04/16	10	28.25	0	0.00	28.40	10	6,611	0.15%
2024/04/15	0	0.00	0.1	29.40	29.40	-0.1	6,530	0.00%
2024/04/12	0	0.00	12	29.27	29.25	-12	6,458	-0.19%
2024/04/11	0	0.00	1	29.30	29.05	-1	6,370	-0.02%
2024/04/10	6	30.71	6	29.81	29.75	0	6,284	0.00%
2024/03/29	2	29.75	1	29.10	29.20	1	5,649	0.02%
2024/03/28	1	29.70	9	29.51	29.70	-8	5,457	-0.15%
2024/03/26	18	29.24	2	29.40	29.05	16	5,350	0.30%
2024/03/25	0	0.00	3	29.07	29.10	-3	5,547	-0.05%
2024/03/22	6	29.67	6.4	29.90	29.35	-0.4	5,562	-0.01%
2024/03/21	2	28.65	1	28.00	28.70	1	4,994	0.02%
2024/03/15	1	26.50	0	0.00	27.10	1	4,789	0.02%
2024/03/11	0.1	27.20	2	27.25	27.15	-1.9	4,814	-0.04%
2024/03/08	1	26.60	0	0.00	26.25	1	4,761	0.02%
2024/03/07	2	26.25	0	0.00	26.00	2	4,781	0.04%
2024/03/06	1.1	26.45	0	0.00	26.30	1.1	4,738	0.02%
2024/03/05	1.1	26.89	1	27.45	26.65	0.1	4,683	0.00%
2024/03/04	1	27.05	2	27.30	27.05	-1	4,592	-0.02%
2024/03/01	1	27.50	0	0.00	27.20	1	4,560	0.02%
2024/02/23	1.1	27.61	10	27.50	27.55	-8.9	4,559	-0.20%
2024/02/22	0	0.00	2	28.15	27.90	-2	4,554	-0.04%
2024/01/30	0	0.00	2	28.40	28.55	-2	4,625	-0.04%
2024/01/25	0	0.00	1	28.15	28.15	-1	4,683	-0.02%
2024/01/19	1	27.50	0	0.00	27.65	1	5,575	0.02%
2024/01/18	0	0.00	1	27.55	27.60	-1	5,562	-0.02%
2024/01/15	2	29.63	0	0.00	29.50	2	5,531	0.04%
2024/01/08	0	0.00	3	29.43	29.45	-3	5,417	-0.06%
2023/12/29	0	0.00	1	29.40	29.30	-1	5,481	-0.02%
2023/12/28	0	0.00	8	29.35	29.50	-8	5,488	-0.15%
2023/12/25	1	29.20	0	0.00	29.20	1	5,432	0.02%
2023/12/21	13	30.40	0	0.00	30.35	13	5,280	0.25%
2023/12/20	2	30.90	0	0.00	30.90	2	5,113	0.04%
2023/12/19	0	0.00	2	30.40	29.55	-2	4,670	-0.04%
2023/12/15	1	29.40	0	0.00	29.35	1	4,377	0.02%
2023/12/05	2	28.50	0	0.00	29.15	2	4,070	0.05%
2023/11/29	0	0.00	5	29.20	29.05	-5	3,920	-0.13%
2023/11/28	0	0.00	5	29.20	29.30	-5	3,930	-0.13%
2023/11/27	5	29.75	0	0.00	29.35	5	3,944	0.13%
2023/11/24	0	0.00	5	29.85	29.35	-5	3,964	-0.13%
2023/11/20	2	29.60	2	29.35	29.20	0	4,293	0.00%
2023/11/15	2	28.45	0	0.00	28.70	2	4,232	0.05%
2023/11/09	0	0.00	3	28.15	28.00	-3	4,343	-0.07%
2023/11/08	2	28.50	0	0.00	28.40	2	4,450	0.04%
2023/11/07	16	28.66	0	0.00	28.35	16	4,488	0.36%
2023/11/01	1	28.00	0	0.00	27.80	1	4,629	0.02%
2023/10/30	23	29.74	31	29.62	29.65	-8	4,424	-0.18%
2023/10/27	8	28.55	0	0.00	28.55	8	3,987	0.20%
2023/10/25	0	0.00	1	28.55	28.30	-1	3,992	-0.03%
2023/10/19	0	0.00	8	27.85	27.65	-8	3,959	-0.20%
2023/10/18	8	27.86	0	0.00	27.95	8	4,010	0.20%
2023/10/17	0	0.00	2	27.98	27.90	-2	3,983	-0.05%
2023/10/16	0	0.00	10.6	28.00	27.80	-10.6	4,076	-0.26%
2023/10/12	0	0.00	5.1	27.61	28.15	-5.1	4,133	-0.12%
2023/09/28	0	0.00	0	28.35	28.35	0	4,563	0.00%
2023/09/27	0	0.00	10	27.80	28.15	-10	4,718	-0.21%
2023/09/26	3	28.40	1	28.25	27.90	2	4,754	0.04%
2023/09/22	10	28.55	1	28.35	28.40	9	4,841	0.19%
2023/09/21	5	28.52	0	0.00	28.45	5	4,835	0.10%
2023/09/19	1	29.30	0	0.00	29.00	1	4,869	0.02%
2023/09/14	0	0.00	0.1	29.70	29.55	-0.1	5,128	0.00%
2023/09/12	3	29.42	0	0.00	29.25	3	5,347	0.06%
2023/09/04	0	0.00	1	30.60	30.45	-1	5,564	-0.02%
2023/09/01	4	30.94	0	0.00	30.90	4	5,596	0.07%
2023/08/29	6	31.65	6	32.25	31.50	0	5,691	0.00%
2023/08/28	0	0.00	9	30.82	30.80	-9	5,394	-0.17%
2023/08/22	1	30.00	0	0.00	30.00	1	5,634	0.02%
2023/08/18	0	0.00	1	30.40	30.15	-1	5,662	-0.02%
2023/08/14	3	28.95	0	0.00	28.90	3	5,812	0.05%
2023/08/10	1	30.45	0	0.00	30.25	1	5,762	0.02%
2023/08/09	2	30.60	5	30.54	30.50	-3	5,799	-0.05%
2023/08/08	0.5	31.00	0	0.00	30.50	0.5	5,844	0.01%
2023/08/07	4	30.30	10	30.20	30.55	-6	5,882	-0.10%
2023/08/04	1	30.70	0	0.00	30.65	1	5,987	0.02%
2023/08/02	18	31.36	0	0.00	31.35	18	6,394	0.28%
2023/07/31	1	31.35	1	31.30	31.20	0	6,694	0.00%
2023/07/28	1	31.40	0	0.00	31.50	1	6,774	0.01%
2023/07/27	0.2	32.00	0	0.00	31.70	0.2	6,785	0.00%
2023/07/21	3	31.80	0	0.00	31.70	3	6,893	0.04%
2023/07/20	5	32.85	0	0.00	32.70	5	6,953	0.07%
2023/07/19	1	32.40	10	33.20	32.50	-9	7,019	-0.13%
2023/07/14	13	33.18	0	0.00	33.00	13	8,888	0.15%
2023/07/07	3	33.93	0	0.00	34.05	3	10,008	0.03%
2023/07/05	1	35.65	13	36.15	35.65	-12	10,075	-0.12%
2023/07/04	1	35.55	1.1	35.98	35.55	-0.1	10,069	0.00%
2023/07/03	1	35.90	1	36.00	35.90	0	10,090	0.00%
2023/06/30	1	35.70	1	35.60	35.70	0	10,168	0.00%
2023/06/20	1	36.10	5.1	36.14	35.75	-4.1	11,412	-0.04%
2023/06/16	10	35.75	0	0.00	35.90	10	11,996	0.08%
2023/06/15	5	35.15	5	35.20	35.20	0	12,855	0.00%
2023/06/12	2.1	34.35	0	0.00	34.30	2.1	14,123	0.01%
2023/06/06	5	35.74	0	0.00	35.65	5	14,976	0.03%
2023/06/05	0	0.00	9	36.35	36.10	-9	15,269	-0.06%
2023/06/02	6	35.65	0	0.00	35.85	6	15,420	0.04%
2023/05/30	5	35.99	0.3	35.91	35.60	4.7	15,660	0.03%
2023/05/25	6	35.30	0.6	35.50	35.40	5.4	15,610	0.03%
2023/05/22	0	0.00	3	35.35	35.35	-3	15,891	-0.02%
2023/05/18	2	34.35	0	0.00	34.85	2	16,424	0.01%
2023/05/15	2	34.95	0	0.00	34.70	2	16,550	0.01%
2023/05/11	1	33.90	0	0.00	33.75	1	16,642	0.01%
2023/05/09	9.8	34.01	0	0.00	33.75	9.8	16,687	0.06%
2023/05/08	0.1	36.00	0	0.00	35.90	0.1	16,352	0.00%
2023/05/05	1	36.60	0	0.00	36.50	1	16,424	0.01%
2023/05/04	0.1	36.85	0	0.00	37.20	0.1	16,830	0.00%
2023/05/03	0	0.00	1	37.10	36.95	-1	17,204	-0.01%
2023/04/28	2.1	36.90	0	0.00	36.80	2.1	17,844	0.01%
2023/04/26	8	36.49	0	0.00	37.20	8	17,902	0.04%
2023/04/25	5	36.85	11	37.29	36.60	-6	17,914	-0.03%
2023/04/24	1	38.00	0	0.00	37.80	1	17,910	0.01%
2023/04/21	3	38.23	0	0.00	38.00	3	17,957	0.02%
2023/04/20	11	39.41	10	38.69	38.55	1	18,053	0.01%
2023/04/19	11	40.52	25	40.26	39.75	-14	17,759	-0.08%
2023/04/18	3	39.60	0	0.00	38.60	3	16,589	0.02%
2023/04/14	1	38.50	0	0.00	38.80	1	16,413	0.01%
2023/04/13	18	38.99	0	0.00	38.60	18	16,469	0.11%
2023/04/12	13	39.58	1	40.20	39.50	12	16,315	0.07%
2023/04/11	1	39.20	0	0.00	39.00	1	16,054	0.01%
2023/04/07	1	38.95	0	0.00	38.95	1	16,791	0.01%
2023/04/06	5	38.50	5	38.40	38.50	0	17,173	0.00%
2023/03/31	1	38.40	0	0.00	38.40	1	17,206	0.01%
2023/03/30	1	38.80	1	38.80	38.80	0	17,160	0.00%
2023/03/28	1	39.50	0	0.00	39.05	1	17,058	0.01%
2023/03/27	1	39.70	2	38.90	38.80	-1	16,887	-0.01%
2023/03/24	0	0.00	1	38.85	38.85	-1	16,771	-0.01%
2023/03/23	4	39.40	11.1	39.25	39.30	-7.1	16,665	-0.04%
2023/03/22	1	39.15	2.2	38.88	38.70	-1.2	16,579	-0.01%
2023/03/21	9	39.33	1.1	39.21	39.10	7.9	16,657	0.05%
2023/03/20	9	40.03	24.2	39.77	39.90	-15.2	17,052	-0.09%
2023/03/17	3	38.15	10	38.31	38.75	-7	17,551	-0.04%
2023/03/15	1	38.10	3	37.93	37.90	-2	17,437	-0.01%
2023/03/14	0	0.00	11	37.65	37.10	-11	17,289	-0.06%
2023/03/13	1	36.55	1	36.35	36.60	0	17,245	0.00%
2023/03/10	2.2	36.54	2	36.50	36.45	0.2	17,481	0.00%
2023/03/09	4	37.71	2	37.93	37.35	2	17,487	0.01%
2023/03/08	0	0.00	0	38.51	38.95	0	17,158	0.00%
2023/03/07	2	38.23	9	38.13	38.00	-7	16,896	-0.04%
2023/03/06	0	0.00	2	37.78	38.00	-2	16,707	-0.01%
2023/03/02	1	37.30	0	0.00	36.95	1	16,524	0.01%
2023/02/24	0	0.00	2	37.00	37.10	-2	16,633	-0.01%
2023/02/23	1	37.70	0	0.00	37.75	1	16,582	0.01%
2023/02/22	3	37.28	0	0.00	37.25	3	16,703	0.02%
2023/02/21	1	37.75	10	37.75	37.60	-9	16,733	-0.05%
2023/02/20	20	37.53	14	37.69	37.80	6	16,991	0.04%
2023/02/17	10	38.05	2	38.08	37.70	8	17,533	0.05%
2023/02/16	6	37.76	9	38.15	37.65	-3	17,549	-0.02%
2023/02/15	1	37.15	0	0.00	36.80	1	17,580	0.01%
2023/02/13	5	36.40	0	0.00	37.10	5	18,577	0.03%
2023/02/10	2	36.85	0	0.00	36.85	2	18,538	0.01%
2023/02/09	4	37.24	0	0.00	37.10	4	18,495	0.02%
2023/02/08	5	37.62	2	37.70	37.55	3	18,473	0.02%
2023/02/07	4	37.91	2	38.03	37.90	2	18,357	0.01%
2023/02/06	2	37.80	2	37.80	37.90	0	18,303	0.00%
2023/02/03	1	37.70	1	37.30	37.35	0	18,275	0.00%
2023/02/02	9	38.35	6	38.27	37.80	3	18,089	0.02%
2023/02/01	1	36.80	14	37.37	37.40	-13	17,556	-0.07%
2023/01/31	8	36.63	6.1	36.93	36.90	1.9	17,141	0.01%
2023/01/30	0	0.00	33	35.63	35.95	-33	16,636	-0.20%
2023/01/17	95	35.18	79	35.14	35.20	16	16,642	0.10%
2023/01/16	1.2	34.48	0	0.00	34.40	1.2	16,710	0.01%
2023/01/13	3	34.85	0	0.00	34.60	3	16,907	0.02%
2023/01/12	36	35.81	29	35.64	35.40	7	17,191	0.04%
2023/01/11	3	35.50	0	0.00	35.60	3	17,268	0.02%
2023/01/10	5	35.60	1	36.45	35.30	4	17,343	0.02%
2023/01/09	11	35.64	0	0.00	36.00	11	17,197	0.06%
2023/01/06	0	0.00	1	35.00	34.95	-1	17,125	-0.01%
2023/01/05	1	35.25	0	0.00	34.80	1	17,430	0.01%
2023/01/04	0	0.00	2	36.00	35.60	-2	17,539	-0.01%
2022/12/27	12	36.03	7	35.81	35.40	5	18,005	0.03%
2022/12/26	17	35.74	37	35.55	35.95	-20	17,378	-0.12%
2022/12/23	0	0.00	11	33.85	34.10	-11	17,036	-0.06%
2022/12/20	34	33.09	14	32.57	32.50	20	17,719	0.11%
2022/12/19	2	33.90	0	0.00	33.75	2	17,960	0.01%
2022/12/16	13	34.70	0	0.00	34.25	13	18,356	0.07%
2022/12/15	0	0.00	1	35.35	35.65	-1	18,341	-0.01%
2022/12/14	2	35.60	2	35.35	35.40	0	18,511	0.00%
2022/12/13	8	35.60	2	35.45	35.05	6	18,959	0.03%
2022/12/12	43	36.65	26	37.06	35.85	17	19,165	0.09%
2022/12/09	23	36.63	33	36.64	36.80	-10	18,678	-0.05%
2022/12/08	16	34.62	13	34.66	34.30	3	18,031	0.02%
2022/12/07	0	0.00	8	32.83	32.80	-8	17,649	-0.05%
2022/12/06	6	33.93	23	33.90	33.60	-17	17,929	-0.09%
2022/12/02	0	0.00	20	33.96	34.05	-20	18,846	-0.11%
2022/12/01	1.1	33.49	22	33.42	33.45	-20.9	18,948	-0.11%
2022/11/30	19	32.76	0	0.00	32.95	19	19,708	0.10%
2022/11/28	3	32.10	5	32.15	32.20	-2	22,651	-0.01%
2022/11/25	20	32.30	0	0.00	32.15	20	23,786	0.08%
2022/11/24	11	32.41	0	0.00	32.50	11	24,314	0.05%
2022/11/23	3	32.32	11	32.53	32.20	-8	26,515	-0.03%
2022/11/21	0	0.00	13	33.14	33.35	-13	28,148	-0.05%
2022/11/18	26	33.19	5	32.85	32.85	21	28,800	0.07%
2022/11/17	8	33.47	0	0.00	33.60	8	28,785	0.03%
2022/11/16	52	33.93	73	33.39	33.40	-21	28,873	-0.07%
2022/11/15	32	32.94	11	33.22	33.45	21	29,225	0.07%
2022/11/14	5	31.66	6	31.63	31.95	-1	28,810	0.00%
2022/11/11	6	31.38	0	0.00	31.25	6	28,731	0.02%
2022/11/10	9.1	31.60	2	31.55	31.50	7.1	28,549	0.02%
2022/11/09	16	33.44	4	33.55	33.30	12	28,629	0.04%
2022/11/08	0	0.00	3	35.50	34.50	-3	28,429	-0.01%
2022/11/07	2	35.00	0	0.00	35.00	2	28,631	0.01%
2022/11/03	2	34.35	0	0.00	34.65	2	29,798	0.01%
2022/11/01	0	0.00	6	34.85	34.85	-6	32,019	-0.02%
2022/10/31	3	33.60	2	33.70	33.50	1	31,980	0.00%
2022/10/28	5	34.01	5	33.77	33.00	0	32,031	0.00%
2022/10/27	0	0.00	7	33.85	34.20	-7	32,095	-0.02%
2022/10/25	0	34.56	2	34.55	33.75	-2	32,451	-0.01%
2022/10/24	9	35.89	9	35.87	35.05	0	32,497	0.00%
2022/10/21	14	35.37	0	0.00	35.60	14	32,562	0.04%
2022/10/20	0	0.00	1	35.30	35.20	-1	32,534	0.00%
2022/10/17	4.1	33.99	3	33.90	34.50	1.1	32,539	0.00%
2022/10/13	0	0.00	6	34.23	33.85	-6	32,724	-0.02%
2022/10/12	2	37.58	0	0.00	36.95	2	33,013	0.01%
2022/10/11	0	0.00	1	37.25	37.30	-1	33,154	0.00%
2022/10/07	0	0.00	1	39.00	39.00	-1	33,256	0.00%
2022/10/06	4	38.79	14	38.65	39.20	-10	33,460	-0.03%
2022/10/05	5	37.60	17	38.12	38.50	-12	33,209	-0.04%
2022/10/04	3	35.90	0	0.00	36.50	3	33,054	0.01%
2022/10/03	2	35.75	0	0.00	35.30	2	33,073	0.01%
2022/09/30	1	36.25	0	0.00	36.30	1	33,371	0.00%
2022/09/28	12.1	37.57	0	0.00	35.95	12.1	33,916	0.04%
2022/09/27	6.1	38.27	0	0.00	38.75	6.1	34,384	0.02%
2022/09/26	6.1	38.04	0	0.00	37.85	6.1	34,286	0.02%
2022/09/23	9.1	39.59	4	40.64	38.90	5.1	34,119	0.02%
2022/09/22	4.1	41.50	0	0.00	41.25	4.1	33,865	0.01%
2022/09/21	5	41.83	0	0.00	41.50	5	33,887	0.01%
2022/09/20	4	42.75	19	42.60	42.40	-15	34,092	-0.04%
2022/09/19	21	42.25	19.1	42.19	41.70	1.9	34,017	0.01%
2022/09/16	5	41.66	5.1	40.70	42.20	-0.1	33,833	0.00%
2022/09/15	4	42.25	15	42.12	41.50	-11	33,708	-0.03%
2022/09/14	0	0.00	5	40.95	41.30	-5	33,218	-0.02%
2022/09/13	13	40.72	4	40.83	40.45	9	32,893	0.03%
2022/09/12	12	41.98	6.2	41.87	41.05	5.8	32,625	0.02%
2022/09/08	18	40.23	13	40.15	41.00	5	32,140	0.02%
2022/09/07	6.1	39.06	9	39.26	38.60	-2.9	31,805	-0.01%
2022/09/06	12.3	40.48	18	40.99	39.60	-5.7	31,598	-0.02%
2022/09/05	31	42.13	34	42.13	42.20	-3	30,913	-0.01%
2022/09/02	32	41.65	38.3	41.74	42.25	-6.3	29,729	-0.02%
2022/09/01	12	40.00	40.1	40.43	40.35	-28.1	27,949	-0.10%
2022/08/31	32.1	39.27	36	39.00	39.00	-3.9	26,883	-0.01%
2022/08/30	53	40.23	74	40.72	39.10	-21	26,548	-0.08%
2022/08/29	29	38.96	20	38.94	39.00	9	24,573	0.04%
2022/08/26	11	38.27	10.1	38.23	38.35	0.9	24,125	0.00%
2022/08/25	2.1	38.15	10.7	37.74	38.65	-8.6	23,425	-0.04%
2022/08/23	5	37.35	1.1	37.11	37.00	3.9	22,919	0.02%
2022/08/22	5	37.80	7	37.71	37.05	-2	22,891	-0.01%
2022/08/19	9	36.93	1	37.00	37.00	8	22,285	0.04%
2022/08/18	7	36.76	13	36.71	36.80	-6	22,207	-0.03%
2022/08/17	3	36.70	5	36.56	36.55	-2	22,200	-0.01%
2022/08/16	13	37.50	4	38.05	36.75	9	22,332	0.04%
2022/08/15	3	36.52	14	36.14	37.20	-11	21,831	-0.05%
2022/08/12	8	36.34	13	36.19	36.25	-5	21,801	-0.02%
2022/08/11	15	37.19	6	36.92	36.75	9	21,793	0.04%
2022/08/10	20	36.83	8.2	37.19	36.40	11.8	21,599	0.05%
2022/08/09	36	37.20	14.2	36.57	36.60	21.8	21,693	0.10%
2022/08/08	3	33.10	34.2	34.42	35.70	-31.2	20,672	-0.15%
2022/08/05	0	0.00	5	32.55	32.95	-5	20,419	-0.02%
2022/08/03	20	33.35	3	31.85	32.00	17	21,354	0.08%
2022/08/02	3	33.40	3	33.60	33.10	0	21,757	0.00%
2022/08/01	3	34.35	10	34.70	34.45	-7	22,105	-0.03%
2022/07/29	0	0.00	2	34.30	34.05	-2	22,121	-0.01%
2022/07/28	2	33.40	2	33.85	33.60	0	22,252	0.00%
2022/07/27	1	33.45	5.2	33.85	34.10	-4.2	22,379	-0.02%
2022/07/26	0	0.00	1.6	33.86	33.40	-1.6	22,785	-0.01%
2022/07/25	9	34.42	2	34.15	33.80	7	23,111	0.03%
2022/07/22	0	0.00	3.5	33.81	33.95	-3.5	23,463	-0.01%
2022/07/21	3	33.55	0	0.00	33.60	3	24,179	0.01%
2022/07/20	2	33.65	4	33.70	33.20	-2	25,305	-0.01%
2022/07/19	9	33.62	11.1	33.89	33.60	-2.1	26,027	-0.01%
2022/07/18	2.1	32.50	11	32.51	32.15	-8.9	26,426	-0.03%
2022/07/15	10	32.32	0	0.00	32.20	10	28,031	0.04%
2022/07/14	5	30.43	1	30.10	31.15	4	28,941	0.01%
2022/07/13	0	0.00	1	31.47	31.00	-1	30,211	0.00%
2022/07/12	1	30.90	7	33.00	30.65	-6	31,963	-0.02%
2022/07/11	7	33.06	0	0.00	33.50	7	32,924	0.02%
2022/07/08	0	0.00	1	34.70	33.80	-1	33,649	0.00%
2022/07/07	2	34.20	3.3	34.14	34.20	-1.3	34,621	0.00%
2022/07/06	11	34.25	4	33.90	33.70	7	35,959	0.02%
2022/07/05	17	33.96	15.2	34.34	34.90	1.8	38,651	0.00%
2022/07/04	1	31.40	0	0.00	31.75	1	39,207	0.00%
2022/07/01	0	0.00	1	31.20	30.40	-1	39,444	0.00%
2022/06/30	0	0.00	3	33.20	32.50	-3	40,115	-0.01%
2022/06/29	5	34.23	12	34.02	33.90	-7	40,159	-0.02%
2022/06/28	18	34.35	15	34.00	33.80	3	40,416	0.01%
2022/06/27	20	34.77	12	34.61	34.65	8	40,358	0.02%
2022/06/24	4.2	32.24	4	32.59	33.90	0.2	39,883	0.00%
2022/06/23	3	31.87	0	0.00	32.00	3	39,610	0.01%
2022/06/22	1	31.70	3	32.67	31.45	-2	39,617	-0.01%
2022/06/21	0	0.00	2	30.30	30.40	-2	39,427	-0.01%
2022/06/20	5	31.80	0	0.00	29.85	5	39,582	0.01%
2022/06/17	0	0.00	3	31.33	31.45	-3	39,726	-0.01%
2022/06/16	3.4	31.62	3.2	32.58	31.05	0.2	40,058	0.00%
2022/06/15	0	33.08	4	32.95	32.90	-4	40,059	-0.01%
2022/06/14	6.1	34.12	0	0.00	34.00	6.1	40,504	0.02%
2022/06/13	1.1	35.60	7	35.75	35.35	-5.9	41,034	-0.01%
2022/06/10	0	0.00	9	36.27	36.35	-9	41,645	-0.02%
2022/06/09	7	36.60	6	36.53	36.70	1	41,803	0.00%
2022/06/08	6	35.98	63	36.25	36.15	-57	41,946	-0.14%
2022/06/07	12.1	36.73	14	36.70	36.80	-1.9	42,624	0.00%
2022/06/06	110	38.20	110	38.03	37.65	0	43,352	0.00%	大買/大賣/
2022/06/02	12	36.70	0	0.00	36.80	12	43,092	0.03%
2022/06/01	1.4	37.72	3	37.65	37.25	-1.6	43,212	0.00%
2022/05/31	0	37.15	3	37.02	37.15	-3	43,240	-0.01%
2022/05/30	11	36.66	3	36.85	36.75	8	43,827	0.02%
2022/05/25	1	36.10	1	36.00	35.90	0	44,186	0.00%
2022/05/24	7.1	36.28	12	36.63	35.65	-4.9	44,498	-0.01%
2022/05/23	5	37.34	0	0.00	37.50	5	44,224	0.01%
2022/05/20	7	36.98	7	37.21	36.90	0	44,135	0.00%
2022/05/19	3	36.10	2	35.75	36.55	1	43,867	0.00%
2022/05/18	6	37.28	12	37.41	37.25	-6	43,625	-0.01%
2022/05/17	3	36.78	11	36.72	36.95	-8	43,271	-0.02%
2022/05/16	12.1	35.84	1	35.90	35.00	11.1	42,507	0.03%
2022/05/13	11	35.84	6	35.98	36.65	5	41,967	0.01%
2022/05/12	6	36.89	3	36.30	35.15	3	41,573	0.01%
2022/05/11	11.3	38.23	2	38.20	37.00	9.3	41,036	0.02%
2022/05/10	7.1	38.33	3	37.95	38.35	4.1	40,625	0.01%
2022/05/09	2.1	40.32	0	0.00	38.90	2.1	40,131	0.01%
2022/05/06	9	41.40	7	41.49	41.35	2	39,710	0.01%
2022/05/05	21	43.14	0	0.00	42.60	21	39,436	0.05%
2022/05/04	2	42.80	2	42.50	42.60	0	39,224	0.00%
2022/05/03	8.1	43.03	11	43.40	43.10	-2.9	39,046	-0.01%
2022/04/29	10	45.14	0	0.00	44.15	10	38,648	0.03%
2022/04/28	41	44.89	32	45.03	44.45	9	38,345	0.02%
2022/04/27	27	46.29	15	46.09	45.60	12	37,573	0.03%
2022/04/26	8	47.75	31.3	47.69	48.25	-23.3	36,719	-0.06%
2022/04/25	20.1	47.22	39	47.99	46.50	-18.9	35,484	-0.05%
2022/04/22	30	47.78	27	47.91	47.80	3	34,461	0.01%
2022/04/21	125.2	48.86	37.1	48.86	48.05	88.1	33,662	0.26%	大買/
2022/04/20	6	48.06	9	48.41	48.60	-3	31,830	-0.01%
2022/04/19	17	47.04	43	47.77	47.40	-26	30,956	-0.08%
2022/04/18	43.1	46.47	34.1	46.47	47.20	9	30,121	0.03%
2022/04/15	14	45.26	21	45.53	45.05	-7	28,488	-0.02%
2022/04/14	19	44.44	213	44.22	44.20	-194	27,669	-0.70%	大賣/鉅額交易
2022/04/13	35	44.68	13	44.68	44.90	22	27,158	0.08%
2022/04/12	20.1	44.82	225	44.06	45.60	-204.9	27,308	-0.75%	大賣/鉅額交易
2022/04/11	422	46.59	24	45.50	44.50	398	26,168	1.52%	大買/鉅額交易
2022/04/08	2	43.40	38	42.67	43.80	-36	23,179	-0.16%
2022/04/07	13	41.85	114.4	41.77	40.90	-101.4	22,198	-0.46%	大賣/鉅額交易
2022/04/06	8	42.23	40.1	42.07	42.15	-32.1	22,475	-0.14%
2022/04/01	117	41.09	7	40.43	41.05	110	21,688	0.51%	大買/鉅額交易
2022/03/31	25	40.93	10.2	41.39	40.45	14.8	21,628	0.07%
2022/03/30	14.3	40.57	15	40.51	40.15	-0.7	21,491	0.00%
2022/03/29	7	39.23	0	0.00	39.40	7	21,356	0.03%
2022/03/28	4	38.60	0	0.00	39.10	4	21,583	0.02%
2022/03/25	4	39.55	5.4	38.97	38.55	-1.4	21,832	-0.01%
2022/03/24	4	40.36	0	0.00	40.20	4	23,025	0.02%
2022/03/23	53	40.61	61	40.21	40.15	-8	23,854	-0.03%
2022/03/22	106.2	41.60	102	41.23	40.80	4.2	24,278	0.02%	大買/大賣/
2022/03/21	7	41.29	7	41.89	40.95	0	24,712	0.00%
2022/03/18	0	0.00	2	41.00	41.45	-2	25,152	-0.01%
2022/03/17	2	40.95	10	41.05	41.50	-8	26,479	-0.03%
2022/03/16	14	40.68	13	41.25	40.60	1	27,352	0.00%
2022/03/15	4.3	41.25	14	41.55	39.15	-9.7	28,017	-0.03%
2022/03/14	5	40.90	22	40.36	40.90	-17	28,285	-0.06%
2022/03/11	16.1	40.44	0	0.00	40.70	16.1	29,894	0.05%
2022/03/10	7	40.13	18	40.37	39.95	-11	31,679	-0.03%
2022/03/09	46.2	40.87	27	40.15	41.00	19.2	32,415	0.06%
2022/03/08	10	38.00	10	38.45	38.55	0	31,703	0.00%
2022/03/03	10	40.60	15.4	40.74	39.90	-5.4	31,770	-0.02%
2022/03/02	9	39.75	16	39.58	39.55	-7	31,463	-0.02%
2022/03/01	10	38.80	0	0.00	38.85	10	31,500	0.03%
2022/02/25	0	0.00	2	38.08	38.10	-2	32,060	-0.01%
2022/02/24	8	38.01	2	36.55	36.55	6	32,583	0.02%
2022/02/23	1	37.40	0	0.00	37.85	1	32,491	0.00%
2022/02/22	1	36.90	0	0.00	36.90	1	32,783	0.00%
2022/02/21	1	38.00	0	0.00	38.00	1	33,418	0.00%
2022/02/17	0	0.00	1	36.40	36.55	-1	35,219	0.00%
2022/02/15	0	0.00	8	36.15	35.90	-8	36,877	-0.02%
2022/02/10	0	0.00	5	37.70	37.55	-5	39,756	-0.01%
2022/02/09	0	0.00	2	37.85	37.95	-2	40,570	0.00%
2022/02/08	4	37.35	2	37.50	37.50	2	41,296	0.00%
2022/01/26	3	35.15	0	0.00	35.40	3	43,582	0.01%
2022/01/25	1.2	36.52	0	0.00	35.60	1.2	45,183	0.00%
2022/01/24	4.1	36.98	0	0.00	36.85	4.1	46,601	0.01%
2022/01/21	15	38.84	10	37.70	37.60	5	46,730	0.01%
2022/01/20	0	0.00	1	39.35	39.40	-1	47,102	0.00%
2022/01/18	3	40.20	10	39.86	39.45	-7	47,094	-0.01%
2022/01/17	1	39.10	6	39.98	40.15	-5	47,091	-0.01%
2022/01/14	6	39.75	4	39.64	39.30	2	47,016	0.00%
2022/01/13	1.8	40.73	1	40.95	40.20	0.8	46,910	0.00%
2022/01/12	9	40.71	5	40.75	40.75	4	46,826	0.01%
2022/01/11	44	42.07	31	41.33	41.10	13	46,890	0.03%
2022/01/10	2	40.70	13	40.72	40.75	-11	46,211	-0.02%
2022/01/07	13	39.35	0	0.00	40.25	13	46,072	0.03%
2022/01/06	14	41.30	0	0.00	40.90	14	45,817	0.03%
2022/01/05	26	44.19	40	42.76	42.00	-14	46,016	-0.03%
2022/01/04	3	42.88	7	42.93	43.05	-4	44,873	-0.01%
2022/01/03	9	42.46	6	42.48	42.05	3	44,373	0.01%
2021/12/30	4	42.49	72	42.32	42.50	-68	44,219	-0.15%
2021/12/29	12	42.02	11	42.53	42.40	1	43,936	0.00%
2021/12/28	2	41.05	1	41.00	40.80	1	43,282	0.00%
2021/12/27	10	41.04	2	41.30	41.00	8	43,449	0.02%
2021/12/24	2	41.00	2	41.13	40.70	0	44,096	0.00%
2021/12/23	4	41.84	7	41.82	41.60	-3	43,837	-0.01%
2021/12/22	1	41.90	0	0.00	41.90	1	43,619	0.00%
2021/12/21	0	0.00	200	42.22	41.90	-200	43,432	-0.46%	大賣/鉅額交易
2021/12/20	21	42.75	19	43.34	41.85	2	43,071	0.00%
2021/12/17	212	42.39	24	42.54	41.90	188	41,522	0.45%	大買/鉅額交易
2021/12/16	6	41.73	8	41.94	41.40	-2	40,527	0.00%
2021/12/15	6	41.73	16.4	41.18	40.85	-10.3	39,858	-0.03%
2021/12/14	217.4	42.50	214.5	40.45	40.20	2.9	39,147	0.01%	大買/大賣/
2021/12/13	55	43.64	42	42.77	42.15	13	38,169	0.03%
2021/12/10	41	42.22	46	42.46	42.90	-5	36,573	-0.01%
2021/12/09	41	42.18	38.1	41.90	41.20	2.9	35,024	0.01%
2021/12/08	13	40.62	14.2	41.13	40.85	-1.2	33,733	0.00%
2021/12/07	40	41.80	40.1	42.10	41.00	-0.1	32,764	0.00%
2021/12/06	52	40.65	72	40.83	41.20	-20	30,937	-0.06%
2021/12/03	44	38.38	32	38.92	38.00	12	28,919	0.04%
2021/12/02	5	34.80	12	35.60	36.05	-7	27,310	-0.03%
2021/12/01	3	34.68	12	35.38	35.40	-9	27,085	-0.03%
2021/11/30	5	36.00	1	35.65	36.10	4	26,847	0.01%
2021/11/29	22.1	35.05	24	35.02	35.35	-2	26,803	-0.01%
2021/11/26	19.1	36.54	12	36.64	36.10	7.1	26,634	0.03%
2021/11/25	7	38.16	1	38.65	38.05	6	26,756	0.02%
2021/11/24	5	38.50	22	38.32	38.50	-17	26,578	-0.06%
2021/11/23	17	38.08	35	38.30	37.60	-18	25,934	-0.07%
2021/11/22	41	37.69	4.6	37.54	37.35	36.4	25,260	0.14%
2021/11/19	8	36.81	2.4	37.14	36.60	5.6	24,909	0.02%
2021/11/18	41.2	37.64	12	37.67	37.10	29.2	24,561	0.12%
2021/11/17	36	39.01	36	39.23	39.40	0	23,851	0.00%
2021/11/16	29	38.08	50	38.04	38.00	-21	22,899	-0.09%
2021/11/15	34	36.42	51.5	36.39	36.75	-17.5	22,055	-0.08%
2021/11/12	21.5	35.12	6.1	35.44	35.05	15.4	21,227	0.07%
2021/11/11	22	38.04	18.5	39.31	37.55	3.5	20,403	0.02%
2021/11/10	38	39.11	36.5	39.32	38.85	1.5	19,487	0.01%
2021/11/09	25	39.26	36	39.69	40.10	-11	18,823	-0.06%
2021/11/08	8	38.57	7	38.50	37.60	1	17,484	0.01%
2021/11/05	22	38.30	17	38.04	37.60	5	16,706	0.03%
2021/11/04	20	38.54	33.3	38.43	38.60	-13.3	15,954	-0.08%
2021/11/03	19.1	37.09	2	37.25	37.20	17.1	14,568	0.12%
2021/11/02	25	36.34	40	36.94	37.00	-15	13,546	-0.11%
2021/11/01	20.2	35.83	15	35.96	35.00	5.2	11,886	0.04%
2021/10/29	7	33.19	7	32.26	33.30	0	10,574	0.00%
2021/10/28	9	32.59	0	0.00	33.00	9	10,248	0.09%
2021/10/25	10	31.13	0	0.00	31.10	10	9,725	0.10%
2021/10/22	3	30.48	0	0.00	30.50	3	9,772	0.03%
2021/10/21	0	0.00	5	31.55	30.50	-5	10,056	-0.05%
2021/10/20	5	31.60	0	0.00	31.85	5	10,088	0.05%
2021/10/19	0	0.00	1	32.50	31.70	-1	10,037	-0.01%
2021/10/18	3	31.67	3	31.18	31.15	0	9,749	0.00%
2021/10/15	7	31.25	5	31.54	31.25	2	9,835	0.02%
2021/10/14	8	30.69	3	31.45	31.10	5	10,003	0.05%
2021/10/13	13	31.95	20	31.38	31.30	-7	10,664	-0.07%
2021/10/12	19	30.92	11	31.23	30.60	8	10,351	0.08%
2021/10/08	2	29.70	0	0.00	29.75	2	10,015	0.02%
2021/10/06	2	29.83	3	28.95	29.60	-1	10,030	-0.01%
2021/10/05	6	27.98	0	0.00	29.00	6	10,041	0.06%
2021/10/04	1	28.80	1	30.95	28.75	0	10,192	0.00%
2021/10/01	25	31.46	26	30.25	29.75	-1	9,989	-0.01%
2021/09/30	2	29.65	1	29.75	29.65	1	9,247	0.01%
2021/09/29	1	29.60	1	29.70	28.70	0	9,273	0.00%
2021/09/28	3	29.65	0	0.00	29.20	3	9,366	0.03%
2021/09/27	13	28.77	0	0.00	28.75	13	9,339	0.14%
2021/09/24	0	0.00	9	28.27	28.35	-9	9,537	-0.09%
2021/09/22	0	0.00	6	28.91	28.75	-6	10,449	-0.06%
2021/09/15	10	29.42	7	29.34	29.30	3	11,459	0.03%
2021/09/13	1	31.10	0	0.00	29.80	1	12,028	0.01%
2021/09/09	0	0.00	2	29.10	29.10	-2	12,224	-0.02%
2021/09/06	2	30.55	0	0.00	30.10	2	14,490	0.01%
2021/09/03	0	0.00	10	31.40	31.50	-10	14,860	-0.07%
2021/09/02	11	31.89	1	31.20	31.25	10	15,476	0.06%
2021/08/31	10	30.80	0	0.00	31.70	10	15,311	0.07%
2021/08/30	5	30.63	19	31.26	31.65	-14	14,832	-0.09%
2021/08/27	10	28.80	7	29.39	28.80	3	14,763	0.02%
2021/08/26	7	28.75	0	0.00	28.75	7	14,643	0.05%
2021/08/24	2	28.00	0	0.00	27.50	2	15,159	0.01%
2021/08/16	0	0.00	10	27.65	27.50	-10	15,883	-0.06%
2021/08/12	2	29.80	0	0.00	29.85	2	16,175	0.01%
2021/08/09	1	31.90	0	0.00	31.90	1	16,966	0.01%
2021/08/04	4	33.65	2	33.60	33.35	2	18,291	0.01%
2021/07/29	2	32.30	0.3	32.55	32.55	1.7	18,885	0.01%
2021/07/28	0	0.00	10	32.20	32.20	-10	19,072	-0.05%
2021/07/27	5	33.60	6	34.85	33.05	-1	19,522	-0.01%
2021/07/26	6	33.75	1	33.70	33.60	5	20,384	0.02%
2021/07/23	1	32.60	0	0.00	32.60	1	20,378	0.00%
2021/07/22	5	32.70	0	0.00	32.50	5	20,470	0.02%
2021/07/21	5	33.95	1	32.95	32.85	4	20,572	0.02%
2021/07/20	18	34.40	30	34.13	33.75	-12	20,575	-0.06%
2021/07/19	40	34.63	23	34.83	34.85	17	20,593	0.08%
2021/07/16	5	33.85	5	33.40	33.05	0	20,492	0.00%
2021/07/15	0	0.00	4	32.70	33.40	-4	20,691	-0.02%
2021/07/14	0	0.00	3	32.03	32.35	-3	20,921	-0.01%
2021/07/13	4	33.10	0	0.00	32.80	4	21,341	0.02%
2021/07/09	0	0.00	3	34.00	33.55	-3	22,045	-0.01%
2021/07/08	2	33.25	2	33.50	33.25	0	22,615	0.00%
2021/07/07	2	33.03	1	33.05	32.80	1	23,937	0.00%
2021/07/05	1	34.60	1	34.30	34.00	0	24,329	0.00%
2021/07/02	10	33.70	5	33.75	33.75	5	24,563	0.02%
2021/07/01	2	34.10	1	34.20	33.80	1	24,990	0.00%
2021/06/29	8	34.47	0	0.00	33.80	8	24,733	0.03%
2021/06/25	1	35.25	20	35.74	34.65	-19	25,130	-0.08%
2021/06/24	65	34.42	13	34.44	34.80	52	25,290	0.21%
2021/06/23	11	34.16	10	33.96	34.20	1	25,209	0.00%
2021/06/22	4	33.28	0	0.00	32.30	4	24,985	0.02%
2021/06/21	2	32.95	2	33.30	32.80	0	24,976	0.00%
2021/06/18	6.4	33.85	0	0.00	34.25	6.4	25,055	0.03%
2021/06/17	2.1	34.54	0	0.00	34.40	2.1	25,201	0.01%
2021/06/16	10	35.21	10	35.92	34.55	0	25,508	0.00%
2021/06/15	13	34.10	10	34.69	33.85	3	24,688	0.01%
2021/06/11	3	33.35	0	0.00	33.05	3	24,274	0.01%
2021/06/10	2	32.78	16	32.96	34.05	-14	24,351	-0.06%
2021/06/04	4	32.04	0	0.00	31.60	4	25,182	0.02%
2021/06/03	11	33.04	1	33.15	32.90	10	25,118	0.04%
2021/06/02	5	33.55	0	0.00	33.15	5	25,087	0.02%
2021/06/01	0	0.00	8	33.99	34.30	-8	24,843	-0.03%
2021/05/31	6	33.31	3	33.42	32.85	3	24,623	0.01%
2021/05/28	0	0.00	5	33.36	33.00	-5	24,529	-0.02%
2021/05/27	2	32.63	1	33.00	32.95	1	24,463	0.00%
2021/05/26	2	32.35	2	32.25	32.45	0	24,426	0.00%
2021/05/25	1	32.85	6	33.15	32.45	-5	24,458	-0.02%
2021/05/24	1	31.50	23	31.58	31.70	-22	24,350	-0.09%
2021/05/21	3	30.90	2	31.03	30.85	1	24,330	0.00%
2021/05/20	4	30.95	0	0.00	30.50	4	24,405	0.02%
2021/05/19	2	31.28	4	31.93	32.65	-2	24,292	-0.01%
2021/05/18	5	31.50	3	30.73	31.30	2	24,025	0.01%
2021/05/17	3	29.40	7	28.94	28.65	-4	23,830	-0.02%
2021/05/14	10	32.77	6	33.17	31.80	4	23,624	0.02%
2021/05/13	0	0.00	2	29.30	30.60	-2	23,177	-0.01%
2021/05/12	5	32.02	1	31.40	31.40	4	22,940	0.02%
2021/05/11	2	35.00	11	35.44	34.85	-9	22,675	-0.04%
2021/05/10	0	0.00	3	38.80	38.55	-3	22,545	-0.01%
2021/05/07	3	38.80	1	38.65	39.00	2	22,501	0.01%
2021/05/05	0	0.00	1	38.20	37.10	-1	22,119	0.00%
2021/05/04	4	38.31	0	0.00	38.25	4	21,968	0.02%
2021/05/03	13	43.48	30	43.26	41.65	-17	21,501	-0.08%
2021/04/29	15	40.97	1	41.20	40.70	14	20,498	0.07%
2021/04/28	0	0.00	2	40.95	40.95	-2	20,520	-0.01%
2021/04/27	0	0.00	1	40.30	40.55	-1	20,591	0.00%
2021/04/26	0	0.00	1	40.15	40.15	-1	20,626	0.00%
2021/04/23	12	40.02	1	40.10	40.25	11	20,623	0.05%
2021/04/22	13	39.95	5	39.36	38.95	8	20,524	0.04%
2021/04/21	7	41.61	0	0.00	41.30	7	19,996	0.04%
2021/04/20	8	42.81	4	43.23	42.25	4	19,731	0.02%
2021/04/19	11	42.46	15	42.94	42.15	-4	19,723	-0.02%
2021/04/16	7	44.49	22	44.95	44.00	-15	19,399	-0.08%
2021/04/15	7	42.53	9	42.36	42.45	-2	19,027	-0.01%
2021/04/14	18	41.11	23	42.91	41.90	-5	19,315	-0.03%
2021/04/13	96	47.29	81	47.39	44.20	15	18,787	0.08%
2021/04/12	13	45.46	4	45.11	44.90	9	17,509	0.05%
2021/04/09	8	46.19	5	46.24	45.30	3	17,387	0.02%
2021/04/08	16	47.52	25	47.21	47.00	-9	17,280	-0.05%
2021/04/07	15	45.49	13.8	46.68	48.00	1.2	17,265	0.01%
2021/04/06	11	44.44	8	45.16	44.65	3	17,390	0.02%
2021/04/01	10	45.34	5.1	44.78	44.70	4.9	17,375	0.03%
2021/03/31	3	47.08	14.3	46.44	46.45	-11.3	17,313	-0.07%
2021/03/30	8	46.82	3	47.08	47.35	5	17,706	0.03%
2021/03/29	9	44.37	85.3	44.80	47.50	-76.3	17,579	-0.43%
2021/03/26	10	42.33	34	42.69	43.20	-24	17,077	-0.14%
2021/03/25	11	43.00	14	43.44	43.10	-3	16,919	-0.02%
2021/03/24	4	42.78	1	42.95	42.55	3	16,808	0.02%
2021/03/23	4	43.09	19	42.90	42.50	-15	16,731	-0.09%
2021/03/22	12	43.60	18	43.58	43.35	-6	16,569	-0.04%
2021/03/19	19	42.08	23	41.82	42.60	-4	16,391	-0.02%
2021/03/18	38	43.21	13	43.78	42.90	25	15,890	0.16%
2021/03/17	40	42.74	18	43.22	43.00	22	15,700	0.14%
2021/03/16	27	41.87	18	42.73	42.40	9	15,442	0.06%
2021/03/15	20	41.72	6	41.94	42.40	14	15,011	0.09%
2021/03/12	35	39.62	13	39.05	40.00	22	14,437	0.15%
2021/03/11	8	37.94	0	0.00	37.80	8	14,305	0.06%
2021/03/10	16	37.95	2	37.95	37.80	14	14,411	0.10%
2021/03/09	1	35.10	8	34.90	35.30	-7	14,516	-0.05%
2021/03/08	2	36.30	0	0.00	35.60	2	14,881	0.01%
2021/03/05	3	35.45	0	0.00	35.15	3	15,237	0.02%
2021/03/03	0	0.00	4	36.58	37.00	-4	15,976	-0.03%
2021/02/26	10	37.01	4	37.00	36.65	6	17,259	0.03%
2021/02/25	11	38.06	0	0.00	37.40	11	17,805	0.06%
2021/02/24	1	38.25	5	38.38	37.80	-4	18,223	-0.02%
2021/02/23	0.2	37.05	14.5	37.07	37.05	-14.3	18,887	-0.08%
2021/02/22	4	37.85	3.2	37.88	37.90	0.8	19,458	0.00%
2021/02/19	1	36.65	2	36.65	36.90	-1	19,454	-0.01%
2021/02/18	1	35.25	3	35.00	35.25	-2	19,665	-0.01%
2021/02/17	0	0.00	7	35.33	35.20	-7	19,813	-0.04%
2021/02/05	0	0.00	3	33.95	33.50	-3	19,831	-0.02%
2021/02/03	0	0.00	8	33.88	34.35	-8	20,388	-0.04%
2021/02/01	0	0.00	2	29.95	30.90	-2	20,700	-0.01%
2021/01/29	3	31.43	0	0.00	30.50	3	20,981	0.01%
2021/01/28	3	31.67	9	32.59	31.45	-6	21,523	-0.03%
2021/01/27	0	0.00	11	33.73	33.20	-11	21,886	-0.05%
2021/01/22	3	34.07	0	0.00	34.30	3	22,806	0.01%
2021/01/21	1	34.00	0	0.00	33.15	1	23,064	0.00%
2021/01/20	6.5	34.55	0	0.00	33.75	6.5	23,303	0.03%
2021/01/19	0	0.00	6	35.97	36.35	-6	23,440	-0.03%
2021/01/18	6.1	34.66	0	0.00	34.50	6.1	23,368	0.03%
2021/01/15	6	36.73	0	0.00	36.10	6	23,260	0.03%
2021/01/14	16.1	37.57	1	38.20	37.45	15.1	23,185	0.07%
2021/01/13	5	37.82	6	37.15	37.25	-1	23,054	0.00%
2021/01/12	16	38.54	5	38.98	37.80	11	22,969	0.05%
2021/01/11	24	39.47	11	39.78	39.55	13	22,913	0.06%
2021/01/08	12	40.78	0	0.00	40.20	12	23,034	0.05%
2021/01/07	18	42.49	12.6	41.82	42.25	5.4	23,263	0.02%
2021/01/06	7	41.00	14	39.85	39.55	-7	23,755	-0.03%
2021/01/05	0	0.00	2	41.95	41.50	-2	24,231	-0.01%
2021/01/04	5	41.46	0	0.00	41.30	5	24,928	0.02%
2020/12/31	3	41.95	14	42.04	41.75	-11	25,503	-0.04%
2020/12/30	13	43.57	10	43.05	42.60	3	26,159	0.01%
2020/12/29	11	43.93	8.8	43.15	44.00	2.3	26,371	0.01%
2020/12/28	5	41.10	5	41.75	41.15	0	25,995	0.00%
2020/12/25	6	41.38	12	42.58	41.25	-6	26,296	-0.02%
2020/12/24	16	42.87	41	42.77	42.25	-25	26,201	-0.10%
2020/12/23	2	38.40	53	40.46	41.80	-51	25,848	-0.20%
2020/12/22	3	39.20	0	0.00	38.00	3	26,232	0.01%
2020/12/21	0	0.00	1	39.80	39.90	-1	26,838	0.00%
2020/12/18	0	0.00	7	40.45	40.50	-7	27,464	-0.03%
2020/12/17	1	39.50	0	0.00	39.45	1	27,692	0.00%
2020/12/16	0	0.00	0.2	39.94	39.80	-0.2	27,897	0.00%
2020/12/15	9.4	40.59	12	40.58	39.50	-2.6	28,100	-0.01%
2020/12/14	0	0.00	15.3	38.01	39.00	-15.3	28,236	-0.05%
2020/12/11	18.7	38.18	7.7	38.43	37.65	11	28,446	0.04%
2020/12/10	2	39.75	10	39.75	39.25	-8	28,808	-0.03%
2020/12/09	1	40.40	0	0.00	40.05	1	29,139	0.00%
2020/12/08	16	40.03	4	40.25	40.00	12	29,710	0.04%
2020/12/07	18	39.18	11.1	39.86	40.95	6.9	30,674	0.02%
2020/12/04	15	40.63	0	0.00	40.15	15	30,813	0.05%
2020/12/03	10	41.15	9	43.03	41.30	1	31,070	0.00%
2020/12/02	40	43.25	32	43.57	42.40	8	31,585	0.03%
2020/12/01	8	42.78	0	0.00	44.60	8	32,819	0.02%
2020/11/30	4	44.04	15	43.86	44.50	-11	32,890	-0.03%
2020/11/27	12	42.16	10	42.65	42.15	2	33,399	0.01%
2020/11/26	28	43.24	12	44.06	42.50	16	34,157	0.05%
2020/11/25	11	43.55	18	43.34	44.85	-7	34,334	-0.02%
2020/11/24	7	41.04	23	40.42	42.00	-16	33,701	-0.05%
2020/11/23	8	40.32	29	39.72	39.90	-21	33,285	-0.06%
2020/11/20	32	39.54	14	39.35	39.35	18	32,971	0.05%
2020/11/19	3	36.10	26	35.85	36.55	-23	32,389	-0.07%
2020/11/18	26	33.57	2	33.60	33.25	24	31,893	0.08%
2020/11/17	9	32.61	9	33.30	33.60	0	31,876	0.00%
2020/11/16	6	32.12	0	0.00	31.60	6	32,008	0.02%
2020/11/13	2	32.60	3	33.70	33.10	-1	32,098	0.00%
2020/11/12	26	33.89	5	33.30	34.50	21	32,226	0.07%
2020/11/11	5	35.40	0	0.00	35.00	5	31,982	0.02%
2020/11/10	6	36.37	3	36.37	36.50	3	32,139	0.01%
2020/11/09	7	35.73	20	36.41	36.90	-13	32,217	-0.04%
2020/11/06	8	35.54	12	35.31	35.00	-4	32,503	-0.01%
2020/11/05	21	35.25	32	36.34	36.70	-11	32,714	-0.03%
2020/11/04	9	34.38	2	34.55	33.40	7	32,726	0.02%
2020/11/03	3	35.83	6	34.82	35.25	-3	32,770	-0.01%
2020/11/02	14	35.92	0	0.00	35.50	14	32,747	0.04%
2020/10/30	13	37.93	3	37.90	37.00	10	32,790	0.03%
2020/10/29	1	39.30	11	39.59	40.30	-10	32,672	-0.03%
2020/10/28	13	40.60	18	41.02	39.65	-5	32,772	-0.02%
2020/10/27	5	38.93	18.3	39.12	39.50	-13.3	32,908	-0.04%
2020/10/26	2	35.60	13	36.64	37.00	-11	32,916	-0.03%
2020/10/22	17	35.10	7	35.21	35.20	10	32,942	0.03%
2020/10/21	10	36.13	8	36.75	36.40	2	32,877	0.01%
2020/10/20	6	36.24	3	36.08	36.35	3	32,899	0.01%
2020/10/19	12	35.20	13	36.13	36.45	-1	32,910	0.00%
2020/10/16	12	35.58	2	35.05	35.05	10	32,762	0.03%
2020/10/15	15	35.96	9	37.13	37.10	6	32,663	0.02%
2020/10/14	26	39.80	7	40.49	38.75	19	32,288	0.06%
2020/10/13	21	36.26	15	37.01	39.45	6	31,830	0.02%
2020/10/12	25	35.32	22	35.74	36.60	3	31,699	0.01%
2020/10/08	8	33.18	7	33.17	33.30	1	31,570	0.00%
2020/10/07	6	31.03	6	31.15	31.35	0	31,290	0.00%
2020/10/06	1	28.95	17	30.13	30.55	-16	30,673	-0.05%
2020/10/05	10	27.83	3	28.05	27.80	7	30,925	0.02%
2020/09/30	6	28.60	22	28.39	28.25	-16	30,886	-0.05%
2020/09/29	6	27.18	0	0.00	26.85	6	30,941	0.02%
2020/09/28	13	28.22	1	28.20	27.75	12	31,037	0.04%
2020/09/25	9	28.29	12	28.98	29.00	-3	30,718	-0.01%
2020/09/24	15	27.22	68	29.36	29.50	-53	29,958	-0.18%
2020/09/23	10	26.95	20	27.12	27.90	-10	29,214	-0.03%
2020/09/22	11	25.44	16	26.00	25.40	-5	28,581	-0.02%
2020/09/21	6	26.63	0	0.00	26.15	6	28,234	0.02%
2020/09/18	12	27.03	0	0.00	27.00	12	27,982	0.04%
2020/09/17	3	27.22	12	27.35	27.20	-9	27,663	-0.03%
2020/09/16	8	26.65	3	27.60	26.90	5	27,292	0.02%
2020/09/15	52	27.74	17	27.30	27.20	35	26,941	0.13%
2020/09/14	10	25.69	14	26.15	26.50	-4	26,422	-0.02%
2020/09/11	9	26.75	10	26.95	26.95	-1	25,922	0.00%
2020/09/10	2	25.35	20	26.49	27.10	-18	25,255	-0.07%
2020/09/09	4	24.14	7	24.54	24.85	-3	24,143	-0.01%
2020/09/08	14	22.89	6	22.90	22.60	8	23,489	0.03%
2020/09/07	11	23.75	11	24.41	22.75	0	22,957	0.00%
2020/09/04	47	26.08	15	25.87	24.65	32	22,182	0.14%
2020/09/03	20	24.26	2	24.30	25.10	18	20,535	0.09%
2020/09/02	25	21.74	9	21.14	22.85	16	20,041	0.08%
2020/09/01	5	20.58	7	20.51	20.80	-2	18,993	-0.01%
2020/08/31	0	0.00	19	18.77	19.35	-19	17,882	-0.11%
2020/08/28	1	17.75	0	0.00	17.60	1	17,115	0.01%
2020/08/27	4	17.65	3	18.30	17.90	1	16,976	0.01%
2020/08/26	10	18.40	2	18.60	18.25	8	16,849	0.05%
2020/08/25	1	18.35	3	18.10	18.50	-2	16,612	-0.01%
2020/08/24	10	17.41	1	17.90	17.70	9	16,239	0.06%
2020/08/20	1	18.20	60	16.55	18.20	-59	15,839	-0.37%
2020/08/19	1	17.70	0	0.00	17.50	1	15,299	0.01%
2020/08/17	8	18.55	4	19.20	18.85	4	14,618	0.03%
2020/08/14	0	0.00	11.5	18.61	19.00	-11.5	14,234	-0.08%
2020/08/13	5	17.85	0	0.00	17.75	5	13,814	0.04%
2020/08/12	7.5	17.17	12	17.92	18.45	-4.5	13,490	-0.03%
2020/08/11	13	18.53	1	18.75	17.90	12	12,781	0.09%
2020/08/10	6	19.85	11	19.05	19.85	-5	12,133	-0.04%
2020/08/07	6	17.16	8	17.60	18.50	-2	11,498	-0.02%
2020/08/06	7	17.14	17	17.14	17.05	-10	10,967	-0.09%
2020/08/05	18	16.64	0	0.00	17.45	18	10,715	0.17%
2020/08/04	15	16.70	16	17.06	16.95	-1	10,364	-0.01%
2020/08/03	47	17.15	6	17.07	17.35	41	10,074	0.41%
2020/07/31	6	15.10	21.9	15.18	16.10	-15.9	9,557	-0.17%
2020/07/30	33	14.48	4	14.80	14.75	29	8,977	0.32%
2020/07/29	0	0.00	1	13.60	13.60	-1	8,595	-0.01%
2020/07/28	2	12.25	0	0.00	12.40	2	8,426	0.02%
2020/07/27	0	0.00	0.9	12.40	12.55	-0.9	8,321	-0.01%
2020/07/24	1	13.00	3	13.00	13.15	-2	8,219	-0.02%
2020/07/23	3	13.70	0	0.00	13.50	3	8,045	0.04%
2020/07/21	5	14.30	16	14.67	14.50	-11	7,741	-0.14%
2020/07/20	24	13.32	0	0.00	13.75	24	7,497	0.32%
2020/07/17	10	13.60	14	12.94	13.50	-4	7,288	-0.05%
2020/07/16	12	13.35	10.9	14.00	14.00	1.1	6,720	0.02%
2020/07/15	11	12.75	3	12.75	12.75	8	6,060	0.13%
2020/07/14	3	11.55	3	11.00	11.60	0	5,355	0.00%
2020/07/13	3	10.75	20	10.90	10.55	-17	4,869	-0.35%
2020/07/10	22	10.50	97	10.42	11.20	-75	4,592	-1.63%
2020/07/09	0	0.00	0.1	10.70	10.70	-0.1	3,719	0.00%
2020/07/08	103	9.47	6	9.28	9.76	97	3,461	2.80%	大買/
2020/07/02	5	7.85	0	0.00	8.03	5	2,493	0.20%
2020/07/01	5	7.51	0	0.00	7.60	5	2,370	0.21%
2020/06/11	0	0.00	11	7.45	7.26	-11	2,230	-0.49%
2020/06/10	1	7.45	0	0.00	7.45	1	2,101	0.05%
2020/06/02	0	0.00	120	6.51	7.00	-120	1,976	-6.07%	大賣/鉅額交易
2020/05/27	40	6.26	0	0.00	6.23	40	1,836	2.18%
2020/05/12	1	6.34	0	0.00	6.32	1	1,811	0.06%
2020/05/08	8	6.37	0	0.00	6.51	8	1,725	0.46%
2020/05/07	0	0.00	0.3	6.00	6.00	-0.3	1,640	-0.02%
2020/04/15	40	5.44	0	0.00	5.44	40	1,751	2.28%
2020/03/31	0	0.00	20	4.88	4.88	-20	1,812	-1.10%
2020/03/26	0	0.00	10	5.01	5.09	-10	1,745	-0.57%
2020/03/25	0	0.00	20	4.69	4.63	-20	1,734	-1.15%
2020/03/24	10	4.36	0	0.00	4.39	10	1,756	0.57%
2020/03/20	10	4.49	0	0.00	4.45	10	1,738	0.58%
2020/03/17	10	4.85	0	0.00	4.67	10	1,701	0.59%
2020/03/04	40	6.98	0	0.00	6.96	40	1,547	2.58%
2020/03/03	0	0.00	20	7.08	7.00	-20	1,570	-1.27%
2020/03/02	20	6.99	0	0.00	6.91	20	1,568	1.28%
2020/02/25	20	7.25	0	0.00	7.30	20	1,535	1.30%
2020/02/24	0	0.00	10	7.43	7.37	-10	1,532	-0.65%
2020/02/18	10	7.84	0	0.00	7.73	10	1,541	0.65%
2020/02/10	0	0.00	10	7.43	7.44	-10	1,585	-0.63%
2020/02/07	10	7.20	0	0.00	7.28	10	1,569	0.64%
2020/01/16	0	0.00	10	7.84	7.89	-10	2,255	-0.44%
2019/11/11	10	7.72	0	0.00	7.61	10	3,155	0.32%
2019/11/07	1	7.92	0	0.00	7.92	1	3,086	0.03%
2019/10/31	0	0.00	10	8.30	8.38	-10	2,738	-0.37%
2019/10/29	10	7.50	0	0.00	7.50	10	2,353	0.42%
2019/10/25	0	0.00	10	7.68	7.56	-10	2,361	-0.42%
2019/10/17	10	7.49	0	0.00	7.48	10	2,220	0.45%
2019/10/16	0	0.00	10	7.66	7.62	-10	2,166	-0.46%
2019/10/14	0	0.00	10	7.38	7.38	-10	2,033	-0.49%
2019/10/09	10	7.41	0	0.00	7.40	10	2,013	0.50%
2019/09/18	10	7.51	0	0.00	7.48	10	1,930	0.52%
2019/09/12	0	0.00	10	7.97	8.00	-10	1,798	-0.56%
2019/08/28	10	8.05	0	0.00	7.85	10	1,543	0.65%
2019/08/23	0	0.00	1	8.26	8.21	-1	1,539	-0.06%
2019/08/16	0	0.00	10	8.15	8.18	-10	1,559	-0.64%
2019/07/30	10	9.12	0	0.00	8.92	10	1,974	0.51%
2019/06/14	2	5.86	0	0.00	5.90	2	2,265	0.09%
2019/06/12	1	5.91	18	5.92	5.89	-17	2,239	-0.76%
2019/06/11	0	0.00	20	6.00	6.00	-20	2,242	-0.89%
2019/06/05	18	6.15	0	0.00	6.11	18	2,250	0.80%
2019/06/03	0	0.00	5	6.13	6.12	-5	2,250	-0.22%
2019/05/30	20	6.18	0	0.00	6.19	20	2,386	0.84%
2019/05/27	3	6.17	0	0.00	6.14	3	2,394	0.13%
2019/05/24	2	6.37	0	0.00	6.37	2	2,383	0.08%
2019/05/23	1	6.46	0	0.00	6.46	1	2,378	0.04%
2019/05/08	4	7.05	5	7.04	7.15	-1	2,172	-0.05%
2019/05/07	1	6.74	0	0.00	6.72	1	2,054	0.05%
2019/05/06	1	6.60	5	6.54	6.45	-4	2,019	-0.20%
2019/04/30	3	6.85	0	0.00	6.82	3	1,941	0.15%
2019/04/26	0	0.00	5	6.65	6.64	-5	1,830	-0.27%
2019/04/25	7	6.45	0	0.00	6.42	7	1,832	0.38%
2019/04/24	1	6.36	0	0.00	6.42	1	1,871	0.05%
2019/04/23	5	6.50	0	0.00	6.46	5	1,862	0.27%
2019/04/19	2	6.57	0	0.00	6.63	2	1,801	0.11%
2019/04/02	1	5.82	0	0.00	5.81	1	1,562	0.06%
2019/03/06	1	6.15	0	0.00	6.15	1	1,687	0.06%
2019/03/05	10	6.30	10	6.30	6.27	0	1,711	0.00%
2019/03/04	0	0.00	10	5.70	5.75	-10	1,639	-0.61%
2019/02/25	0	0.00	10	5.66	5.66	-10	1,833	-0.55%
2019/02/21	0	0.00	2	5.71	5.70	-2	1,855	-0.11%
2019/02/20	2	5.70	0	0.00	5.70	2	1,853	0.11%
2019/02/18	10	5.95	0	0.00	5.81	10	1,854	0.54%
2019/02/14	10	5.84	0	0.00	5.95	10	1,922	0.52%
2019/02/13	10	5.76	0	0.00	5.86	10	1,866	0.54%
2019/01/28	0	0.00	2	6.55	6.55	-2	1,902	-0.11%
2019/01/21	1	6.67	0	0.00	6.66	1	1,926	0.05%
2019/01/17	2	6.94	20	6.82	6.75	-18	1,988	-0.91%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2019/01/03	2	6.50	0	0.00	6.50	2	2,115	0.09%
2019/01/02	0	0.00	10	6.33	6.33	-10	2,109	-0.47%
2018/12/28	20	6.44	0	0.00	6.50	20	2,114	0.95%
2018/12/27	10	6.62	20	6.59	6.63	-10	2,097	-0.48%
2018/12/20	20	6.23	0	0.00	6.10	20	2,027	0.99%
2018/12/18	0	0.00	10	6.40	6.42	-10	2,027	-0.49%
2018/11/22	0	0.00	10	6.91	6.85	-10	1,683	-0.59%
2018/11/21	10	6.20	0	0.00	6.46	10	1,590	0.63%
2018/11/02	10	5.59	0	0.00	5.59	10	1,285	0.78%
2018/10/30	0	0.00	100	4.74	4.80	-100	1,260	-7.93%
2018/09/27	0	0.00	10	7.98	7.95	-10	1,063	-0.94%
2018/09/26	10	8.25	0	0.00	8.10	10	1,074	0.93%
2018/09/19	0	0.00	5	7.85	8.03	-5	1,031	-0.48%
2018/08/20	0	0.00	30	7.37	7.31	-30	1,406	-2.13%
2018/08/17	30	7.64	0	0.00	7.50	30	1,429	2.10%
2018/08/16	0	0.00	30	7.30	7.15	-30	1,445	-2.08%
2018/08/15	5	7.60	0	0.00	7.63	5	1,445	0.35%
2018/07/26	30	8.39	5	8.51	8.80	25	2,950	0.85%
2018/07/10	5	8.20	0	0.00	8.11	5	3,243	0.15%
2018/06/12	6	9.39	0	0.00	9.46	6	3,159	0.19%
2018/06/04	0	0.00	10	10.00	10.15	-10	3,087	-0.32%
2018/05/28	0	0.00	10	10.45	10.50	-10	2,967	-0.34%
2018/05/24	10	10.65	12	10.55	10.55	-2	2,932	-0.07%
2018/05/22	0	0.00	30	10.35	10.35	-30	2,895	-1.04%
2018/05/18	0	0.00	8	10.40	10.35	-8	2,875	-0.28%
2018/05/16	20	10.55	0	0.00	10.40	20	2,855	0.70%
2018/05/15	3	10.70	2	10.60	10.65	1	2,814	0.04%
2018/05/14	0	0.00	2	11.10	11.05	-2	2,802	-0.07%
2018/05/11	0	0.00	3	10.95	10.70	-3	2,655	-0.11%
2018/05/10	0	0.00	4	10.79	10.90	-4	2,592	-0.15%
2018/05/09	6	10.35	0	0.00	10.40	6	2,407	0.25%
2018/05/04	5	10.72	0	0.00	10.75	5	2,228	0.22%
2018/05/03	10	11.00	0	0.00	11.25	10	2,071	0.48%
2018/05/02	2	10.35	0	0.00	10.35	2	1,607	0.12%
2018/04/26	1	9.66	0	0.00	9.50	1	1,480	0.07%
2018/03/23	0	0.00	10	9.07	9.13	-10	1,833	-0.55%
2018/03/22	10	9.73	0	0.00	9.48	10	1,820	0.55%
2018/03/20	0	0.00	14	9.54	9.49	-14	1,811	-0.77%
2018/03/15	2	9.72	0	0.00	9.73	2	1,884	0.11%
2018/03/14	2	9.85	0	0.00	9.92	2	1,878	0.11%
2018/03/13	9	9.26	0	0.00	9.32	9	1,835	0.49%
2018/02/22	1	9.43	0	0.00	9.31	1	2,670	0.04%
2018/01/26	0	0.00	5	10.05	10.05	-5	4,751	-0.11%
2018/01/23	0	0.00	2	10.25	10.15	-2	4,885	-0.04%
2018/01/22	2	10.30	0	0.00	10.40	2	4,920	0.04%
2018/01/16	5	10.15	0	0.00	10.20	5	5,417	0.09%