一詮 (2486)-國票券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
82.8
漲跌
▲1.6
漲幅
+1.97%
成交量
18,457張
產業
上市光電類股
472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

一詮 (2486)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	86	82.73	86.7	82.17	82.80	-0.7	34,643	0.00%
2024/05/17	98.8	80.70	103.5	80.43	81.20	-4.7	34,451	-0.01%	大賣/
2024/05/16	9	79.54	12	78.77	78.50	-3	34,221	-0.01%
2024/05/15	43.5	81.21	15.8	81.91	79.00	27.7	34,403	0.08%
2024/05/14	11.8	81.63	22.6	81.34	82.50	-10.8	34,001	-0.03%
2024/05/13	82.6	81.01	61	82.35	80.80	21.6	33,931	0.06%
2024/05/10	152	83.93	173.5	84.14	84.00	-21.4	33,593	-0.06%	大買/大賣/
2024/05/09	86	85.78	100	85.17	84.90	-14	33,311	-0.04%
2024/05/08	117.1	83.96	111.3	82.80	84.20	5.9	32,507	0.02%	大買/大賣/
2024/05/07	300.5	84.78	328	84.41	82.40	-27.5	31,547	-0.09%	大買/大賣/
2024/05/06	10	81.03	77.4	80.46	82.00	-67.4	29,402	-0.23%
2024/05/03	33.8	73.09	53.5	72.01	74.60	-19.6	28,543	-0.07%
2024/05/02	146	72.12	130	72.79	71.50	16	28,272	0.06%	大買/大賣/
2024/04/30	26.2	72.88	38.3	73.85	73.50	-12.1	28,300	-0.04%
2024/04/29	95	73.63	94	74.90	72.70	1	28,028	0.00%
2024/04/26	113.8	73.50	32.4	74.25	72.60	81.5	27,486	0.30%	大買/
2024/04/25	43.7	70.90	27.8	70.28	72.30	15.8	26,960	0.06%
2024/04/24	79.9	69.95	22.4	69.70	69.40	57.5	27,043	0.21%
2024/04/23	10	66.04	10.3	66.12	66.00	-0.3	27,604	0.00%
2024/04/22	16.3	67.05	8.9	66.90	65.10	7.3	28,620	0.03%
2024/04/19	10.9	68.17	11	68.34	67.80	-0.1	29,419	0.00%
2024/04/18	13	70.21	21.9	70.09	69.40	-8.9	30,545	-0.03%
2024/04/17	19.1	70.66	6	70.75	70.10	13.1	30,763	0.04%
2024/04/16	10.9	69.19	48.8	69.97	69.90	-37.9	30,502	-0.12%
2024/04/15	15.8	71.91	31.6	72.32	71.80	-15.8	30,271	-0.05%
2024/04/12	32.6	72.86	49.1	72.76	73.60	-16.5	30,325	-0.05%
2024/04/11	24.1	71.41	16	71.37	71.40	8.1	30,219	0.03%
2024/04/10	28.6	71.30	42.8	71.45	70.60	-14.2	30,546	-0.05%
2024/04/09	26	74.44	57.5	75.07	74.00	-31.5	30,654	-0.10%
2024/04/08	98.3	73.18	26.8	72.96	75.00	71.5	30,807	0.23%
2024/04/03	356.1	73.51	447.3	73.05	70.90	-91.1	30,316	-0.30%	大買/大賣/
2024/04/02	275	70.12	291.5	69.08	72.60	-16.5	28,227	-0.06%	大買/大賣/
2024/04/01	11	65.65	37.6	65.02	66.00	-26.6	27,024	-0.10%
2024/03/29	44	59.51	30.9	60.15	60.00	13.1	26,376	0.05%
2024/03/28	21.8	58.78	114.9	58.65	58.60	-93.1	26,121	-0.36%	大賣/
2024/03/27	14	59.76	9.3	60.50	59.00	4.7	25,960	0.02%
2024/03/26	26.6	61.60	186.9	61.95	60.10	-160.3	25,720	-0.62%	大賣/鉅額交易
2024/03/25	138.3	63.16	26.5	63.83	64.20	111.7	25,064	0.45%	大買/鉅額交易
2024/03/22	64.5	59.89	144.3	59.41	59.30	-79.7	24,351	-0.33%	大賣/
2024/03/21	203.8	59.24	151.1	57.84	59.40	52.7	23,600	0.22%	大買/大賣/
2024/03/20	50.5	54.98	62.8	54.61	55.60	-12.3	22,593	-0.05%
2024/03/19	91	55.49	139.1	55.27	54.70	-48.1	22,288	-0.22%	大賣/
2024/03/18	101	57.26	34.8	58.77	54.50	66.2	21,639	0.31%	大買/
2024/03/15	27.2	54.69	40.5	54.78	54.40	-13.4	20,156	-0.07%
2024/03/14	27.5	53.84	48.9	54.27	54.80	-21.4	19,623	-0.11%
2024/03/13	37.7	53.87	45	53.92	53.90	-7.3	19,181	-0.04%
2024/03/12	88.9	53.80	19.6	53.17	53.30	69.3	18,669	0.37%
2024/03/11	64.6	51.17	29.3	51.06	51.40	35.3	18,225	0.19%
2024/03/08	33	49.63	57.6	49.27	49.50	-24.6	18,052	-0.14%
2024/03/07	140.3	53.27	127.2	51.45	50.10	13.1	17,829	0.07%	大買/大賣/
2024/03/06	92.6	52.92	64.8	53.48	54.10	27.8	17,048	0.16%
2024/03/05	11.8	49.96	5.6	49.71	49.70	6.2	16,280	0.04%
2024/03/04	4.7	51.13	17	51.24	50.90	-12.4	16,170	-0.08%
2024/03/01	67.2	51.31	33.2	51.15	51.10	34	16,019	0.21%
2024/02/29	1.2	48.95	3.4	49.12	49.30	-2.2	15,756	-0.01%
2024/02/27	5.4	49.10	74.8	49.11	48.85	-69.4	15,780	-0.44%
2024/02/26	82.3	49.04	17.8	49.90	50.50	64.5	15,679	0.41%
2024/02/23	7.8	48.95	13.1	49.18	48.30	-5.3	15,553	-0.03%
2024/02/22	9	50.17	36.8	50.09	49.70	-27.8	15,487	-0.18%
2024/02/21	13.5	50.10	12.5	50.10	50.30	0.9	15,443	0.01%
2024/02/20	10	50.01	9.1	50.82	49.70	1	15,406	0.01%
2024/02/19	14.1	50.59	23.9	50.48	50.50	-9.9	15,409	-0.06%
2024/02/16	93	51.47	15.3	51.44	51.20	77.7	15,423	0.50%
2024/02/15	17	49.74	25.7	49.85	49.95	-8.7	15,119	-0.06%
2024/02/05	5.7	48.23	30.2	48.03	48.75	-24.5	15,124	-0.16%
2024/02/02	9.1	48.49	1.3	49.35	48.35	7.7	15,193	0.05%
2024/02/01	61.8	51.12	30	50.50	49.30	31.7	15,288	0.21%
2024/01/31	4	49.21	20.2	49.44	49.70	-16.1	15,344	-0.11%
2024/01/30	8.2	49.70	10.8	49.83	49.25	-2.6	15,430	-0.02%
2024/01/29	9.8	48.69	3.2	48.63	49.00	6.7	15,637	0.04%
2024/01/26	22.2	48.51	40.7	48.38	48.25	-18.5	15,818	-0.12%
2024/01/25	7.7	49.40	12.1	49.77	49.00	-4.4	15,719	-0.03%
2024/01/24	35.6	50.86	11.8	50.70	50.20	23.7	15,604	0.15%
2024/01/23	34.9	50.70	11.6	50.16	49.00	23.3	15,405	0.15%
2024/01/22	5	50.19	4	50.16	49.90	1	15,225	0.01%
2024/01/19	60.6	51.03	25	50.46	49.90	35.7	15,122	0.24%
2024/01/18	23.1	51.51	6.4	51.15	51.60	16.8	14,838	0.11%
2024/01/17	61.4	51.59	29.6	51.55	51.00	31.8	14,582	0.22%
2024/01/16	187.6	51.76	142.2	54.60	50.40	45.3	13,819	0.33%	大買/大賣/
2024/01/15	42	54.11	35.8	54.68	55.90	6.2	12,722	0.05%
2024/01/12	59.4	52.24	97	52.27	50.90	-37.6	11,799	-0.32%
2024/01/11	37.1	47.51	23.7	48.93	49.55	13.3	10,519	0.13%
2024/01/10	2.6	45.24	2.9	45.37	45.05	-0.2	10,269	0.00%
2024/01/09	6.8	45.76	21.2	45.62	45.10	-14.4	10,376	-0.14%
2024/01/08	8.2	47.21	47	46.62	46.00	-38.8	10,483	-0.37%
2024/01/05	8.3	48.03	9	48.24	47.30	-0.7	10,358	-0.01%
2024/01/04	217.2	49.46	289.7	50.29	49.35	-72.5	10,540	-0.69%	大買/大賣/
2024/01/03	27.2	51.47	31	51.24	52.00	-3.8	10,140	-0.04%
2024/01/02	60.2	48.67	64	50.01	51.00	-3.8	10,103	-0.04%
2023/12/29	230.1	46.47	74.4	46.63	46.80	155.7	9,701	1.61%	大買/鉅額交易
2023/12/28	0.4	44.04	6.4	44.09	44.00	-6	9,285	-0.06%
2023/12/27	0.5	43.91	0.9	43.90	43.60	-0.4	9,444	0.00%
2023/12/26	0.9	44.18	2.7	43.91	43.95	-1.8	9,695	-0.02%
2023/12/25	1.7	44.05	10.6	43.99	44.00	-8.9	9,732	-0.09%
2023/12/22	2.6	43.92	0	44.30	43.80	2.6	9,759	0.03%
2023/12/21	1	43.95	0.1	42.95	44.05	0.9	9,887	0.01%
2023/12/20	0.1	42.60	0	42.93	42.80	0.1	9,886	0.00%
2023/12/19	1	42.20	16.1	42.08	42.25	-15.1	9,970	-0.15%
2023/12/18	0.3	43.05	5.9	43.24	42.85	-5.6	10,013	-0.06%
2023/12/15	7	43.83	19.4	43.97	43.65	-12.4	10,135	-0.12%
2023/12/14	9.2	45.06	12.3	45.30	44.30	-3.2	10,274	-0.03%
2023/12/13	36.3	43.88	38.1	42.87	43.90	-1.8	10,386	-0.02%
2023/12/12	2.3	44.36	10.7	44.49	44.25	-8.4	11,391	-0.07%
2023/12/11	2	44.95	7.7	45.10	45.00	-5.7	12,822	-0.04%
2023/12/08	52.1	45.99	52.6	45.67	45.70	-0.5	13,016	0.00%
2023/12/07	4.6	45.66	2.2	45.70	45.30	2.3	13,000	0.02%
2023/12/06	0	0.00	17.1	45.10	45.00	-17.1	13,099	-0.13%
2023/12/05	3	44.73	9.3	44.96	44.90	-6.3	13,523	-0.05%
2023/12/04	5.1	45.89	6.7	46.12	45.30	-1.6	14,128	-0.01%
2023/12/01	2	45.90	34.3	45.66	45.75	-32.3	14,170	-0.23%
2023/11/30	4	46.29	3.1	46.54	46.30	0.9	14,405	0.01%
2023/11/29	3.1	46.15	2	46.20	46.15	1.1	14,412	0.01%
2023/11/28	3	45.85	3.4	45.95	45.75	-0.4	14,428	0.00%
2023/11/27	4.4	46.21	3	46.35	45.75	1.4	14,494	0.01%
2023/11/24	5	46.19	3.7	46.15	45.95	1.3	14,466	0.01%
2023/11/22	0	0.00	25	45.52	45.50	-25	14,543	-0.17%
2023/11/21	3	46.13	1.9	46.54	45.90	1.2	14,673	0.01%
2023/11/20	13.9	46.85	0	0.00	46.25	13.9	14,830	0.09%
2023/11/17	8	46.46	6	46.30	46.30	2	15,162	0.01%
2023/11/16	26	45.98	20.1	45.94	46.30	5.9	15,143	0.04%
2023/11/15	37.7	46.73	4.9	47.10	46.05	32.8	15,082	0.22%
2023/11/14	5.9	46.52	6.9	46.50	46.45	-1	14,998	-0.01%
2023/11/13	5	46.36	4	46.08	45.75	1	14,990	0.01%
2023/11/10	6.1	46.53	2.1	46.85	46.50	3.9	14,982	0.03%
2023/11/09	10.1	48.20	13.8	48.10	47.30	-3.6	14,896	-0.02%
2023/11/08	3.4	49.09	43.1	49.02	49.05	-39.7	14,720	-0.27%
2023/11/07	6	47.46	16.8	47.13	46.80	-10.8	14,390	-0.07%
2023/11/06	20.3	49.97	35	49.95	48.35	-14.7	14,241	-0.10%
2023/11/03	58.2	49.66	18.7	49.92	49.55	39.5	13,912	0.28%
2023/11/02	11.7	48.72	12.9	48.82	49.05	-1.2	13,683	-0.01%
2023/11/01	0.9	47.52	1.4	46.98	47.10	-0.5	13,598	0.00%
2023/10/31	8.4	48.36	17.4	48.25	46.35	-9	13,518	-0.07%
2023/10/30	7.4	48.30	3	48.43	48.35	4.3	13,438	0.03%
2023/10/27	4	47.24	3.2	47.26	46.25	0.8	13,382	0.01%
2023/10/26	5.2	48.61	6	49.27	48.00	-0.8	13,420	-0.01%
2023/10/25	6	49.65	4.5	49.55	49.40	1.6	13,325	0.01%
2023/10/24	0.5	47.02	4.8	47.07	47.60	-4.4	13,130	-0.03%
2023/10/23	3.8	46.52	0.9	46.39	46.45	2.9	13,146	0.02%
2023/10/20	4.9	44.75	25.9	45.15	45.00	-21	13,135	-0.16%
2023/10/19	3.5	47.17	2.6	46.61	46.15	1	13,074	0.01%
2023/10/18	11.6	48.67	4.5	48.23	47.45	7.1	13,062	0.05%
2023/10/17	15.5	51.08	8.1	51.16	50.60	7.4	12,875	0.06%
2023/10/16	14.1	50.71	14	50.63	50.90	0.1	12,756	0.00%
2023/10/13	8	51.56	7.8	51.37	51.40	0.2	12,606	0.00%
2023/10/12	51.6	52.46	49.1	52.24	52.50	2.6	12,552	0.02%
2023/10/11	10	50.94	10	50.74	50.50	0	12,174	0.00%
2023/10/06	63.1	51.84	43.9	52.04	50.50	19.1	12,164	0.16%
2023/10/05	108.7	52.37	67	52.04	51.40	41.8	12,084	0.35%	大買/
2023/10/04	20.4	49.23	15	48.94	49.40	5.4	11,750	0.05%
2023/10/03	16.9	48.97	7.3	48.79	48.40	9.6	11,819	0.08%
2023/10/02	39.1	48.07	24.5	48.37	48.35	14.6	11,726	0.12%
2023/09/28	4.5	46.73	33.6	46.27	46.15	-29.1	11,593	-0.25%
2023/09/27	7.5	45.64	8.9	45.73	46.00	-1.3	11,725	-0.01%
2023/09/26	9.6	46.17	10.3	46.34	45.70	-0.7	11,947	-0.01%
2023/09/25	8	44.91	8	45.73	45.45	0	11,981	0.00%
2023/09/22	10	44.65	19	44.42	44.80	-9	11,945	-0.08%
2023/09/21	29	44.39	22.5	44.53	44.15	6.5	11,863	0.05%
2023/09/20	1.1	45.89	14	45.75	45.50	-12.9	11,793	-0.11%
2023/09/19	19.1	47.27	26.6	46.85	47.10	-7.5	11,697	-0.06%
2023/09/18	18.6	48.04	10.7	48.13	48.15	7.8	11,557	0.07%
2023/09/15	239.1	49.81	156	49.50	47.90	83.1	11,441	0.73%	大買/大賣/
2023/09/14	58.7	51.12	77.6	51.78	53.20	-18.8	10,444	-0.18%
2023/09/13	10	47.24	19	48.28	48.45	-9	9,008	-0.10%
2023/09/12	11.4	44.19	12.4	44.48	44.05	-1	8,883	-0.01%
2023/09/11	5.4	45.92	8.2	45.21	44.35	-2.8	8,963	-0.03%
2023/09/08	25.3	47.67	17.1	47.54	47.00	8.2	8,913	0.09%
2023/09/07	25.1	47.98	12.1	48.92	48.85	13	8,574	0.15%
2023/09/06	4.1	46.58	2.8	45.88	46.05	1.3	8,133	0.02%
2023/09/05	2.8	44.32	6	44.15	46.10	-3.3	8,182	-0.04%
2023/09/04	6	42.27	2.9	42.59	42.65	3.2	8,070	0.04%
2023/09/01	3.2	41.29	4.9	41.39	41.25	-1.6	8,319	-0.02%
2023/08/31	3.8	41.27	0.9	41.68	41.30	2.9	8,506	0.03%
2023/08/30	0	42.70	3.5	42.24	41.95	-3.5	8,949	-0.04%
2023/08/29	16.4	43.13	16.4	42.62	42.50	0	9,090	0.00%
2023/08/28	6.4	43.93	8	43.54	43.15	-1.6	9,282	-0.02%
2023/08/25	24.1	46.55	12.2	45.80	44.20	11.9	9,257	0.13%
2023/08/24	5	48.32	8.7	48.67	48.75	-3.7	9,098	-0.04%
2023/08/23	14.9	48.75	23.5	48.83	48.40	-8.6	8,930	-0.10%
2023/08/22	2	46.01	1.3	46.05	46.60	0.7	8,575	0.01%
2023/08/21	1.8	46.96	3.4	46.81	46.65	-1.6	8,570	-0.02%
2023/08/18	4.5	47.66	2.8	47.88	47.25	1.8	8,572	0.02%
2023/08/17	5.5	47.27	3.6	47.60	47.95	1.9	8,534	0.02%
2023/08/16	36.6	47.36	10	46.95	46.80	26.6	8,496	0.31%
2023/08/15	2.2	46.35	3.8	46.48	46.45	-1.6	8,369	-0.02%
2023/08/14	1.6	44.78	3.5	44.67	45.00	-1.9	8,299	-0.02%
2023/08/11	0.5	44.52	0.8	45.35	44.35	-0.3	8,253	0.00%
2023/08/10	0.5	43.35	6.8	43.70	43.25	-6.2	8,202	-0.08%
2023/08/09	1.5	45.08	16.8	44.84	44.45	-15.3	8,182	-0.19%
2023/08/08	1.6	44.60	3.4	44.53	44.80	-1.8	8,170	-0.02%
2023/08/07	3.4	44.11	1.1	45.62	45.90	2.4	8,135	0.03%
2023/08/04	1.8	43.25	0.8	43.38	43.60	1	8,085	0.01%
2023/08/02	0.8	43.51	1.2	43.91	43.30	-0.4	8,081	0.00%
2023/08/01	1.5	45.37	2.7	45.44	45.05	-1.2	8,016	-0.02%
2023/07/31	18.7	46.41	40.9	46.29	46.30	-22.1	7,996	-0.28%
2023/07/28	1.6	44.46	1.5	44.20	44.90	0	7,866	0.00%
2023/07/27	1.3	44.78	1	44.68	44.55	0.3	7,851	0.00%
2023/07/26	9.6	44.48	20.2	44.38	44.35	-10.6	7,847	-0.14%
2023/07/25	1.5	47.20	12.9	46.46	45.00	-11.5	7,784	-0.15%
2023/07/24	0.9	47.35	1.8	47.45	46.70	-0.9	7,761	-0.01%
2023/07/21	11.8	46.18	29.1	47.31	48.40	-17.2	7,749	-0.22%
2023/07/20	2.9	47.20	2.6	47.06	47.30	0.3	7,677	0.00%
2023/07/19	2.8	46.98	10.8	47.01	46.75	-8	7,650	-0.11%
2023/07/18	2.8	46.80	109.1	46.86	46.75	-106.4	7,647	-1.39%	大賣/鉅額交易
2023/07/17	3.1	48.71	141.3	48.17	48.00	-138.1	7,571	-1.82%	大賣/鉅額交易
2023/07/14	6.1	49.63	207.9	49.42	48.95	-201.8	7,477	-2.70%	大賣/鉅額交易
2023/07/13	42.2	50.30	4	49.55	49.55	38.2	7,511	0.51%
2023/07/12	531	50.78	65.8	50.39	50.60	465.2	7,493	6.21%	大買/鉅額交易
2023/07/11	115.8	49.52	9.3	49.60	49.95	106.5	6,926	1.54%	大買/鉅額交易
2023/07/10	11.3	47.28	9.4	47.32	46.80	1.9	6,432	0.03%
2023/07/07	7.4	45.35	11.6	45.67	45.70	-4.2	6,192	-0.07%
2023/07/06	3.6	46.11	7.9	46.76	46.40	-4.2	6,143	-0.07%
2023/07/05	8.9	45.56	8.1	46.87	45.25	0.8	6,025	0.01%
2023/07/04	9.1	45.67	5.6	45.92	45.00	3.5	5,901	0.06%
2023/07/03	9.1	46.11	16.8	46.44	48.00	-7.7	5,685	-0.14%
2023/06/30	1.6	43.60	0.9	43.64	43.85	0.7	5,504	0.01%
2023/06/29	2.6	43.34	2.5	43.31	43.25	0.1	5,494	0.00%
2023/06/28	10.5	43.94	10.6	43.07	42.85	-0.1	5,512	0.00%
2023/06/27	1.7	43.62	0.4	43.56	43.00	1.3	5,512	0.02%
2023/06/26	1.7	44.35	0.3	44.70	44.20	1.4	5,536	0.03%
2023/06/21	11.7	45.12	2.4	44.90	44.60	9.3	5,589	0.17%
2023/06/20	17	45.38	30.4	44.71	44.80	-13.4	5,565	-0.24%
2023/06/19	4	44.79	4.4	45.19	45.30	-0.4	5,572	-0.01%
2023/06/16	9.5	44.17	10.4	44.66	44.65	-0.9	5,603	-0.02%
2023/06/15	8.1	44.18	11	44.79	44.75	-2.9	5,546	-0.05%
2023/06/14	5	43.67	17	44.81	43.70	-12	5,482	-0.22%
2023/06/13	4	43.43	1	43.00	43.50	3	5,506	0.05%
2023/06/12	13	43.65	4	43.81	43.05	9	5,642	0.16%
2023/06/09	21	42.83	23	42.98	43.50	-2	5,563	-0.04%
2023/06/08	15	42.16	14	42.68	42.05	1	5,471	0.02%
2023/06/07	4	41.78	7	42.16	42.15	-3	5,451	-0.06%
2023/06/06	12	39.74	5	39.86	40.45	7	5,737	0.12%
2023/06/05	40	38.81	41	39.72	39.55	-1	5,784	-0.02%
2023/06/02	8	36.24	27	36.88	37.00	-19	5,625	-0.34%
2023/06/01	6	32.85	29	33.47	33.65	-23	5,633	-0.41%
2023/05/31	1	31.00	2	30.88	30.60	-1	5,317	-0.02%
2023/05/30	0	0.00	1.4	30.16	30.00	-1.4	5,256	-0.03%
2023/05/29	31.4	30.37	32.1	30.26	30.15	-0.7	5,232	-0.01%
2023/05/26	2.1	29.77	0.1	29.31	29.75	2	5,183	0.04%
2023/05/25	1.1	29.83	0.8	29.64	29.65	0.3	5,154	0.01%
2023/05/24	0.8	29.56	4.1	29.56	29.60	-3.3	5,145	-0.06%
2023/05/23	0.1	29.35	0.7	29.35	29.40	-0.6	5,125	-0.01%
2023/05/22	0.2	28.90	0.8	28.75	29.00	-0.6	5,138	-0.01%
2023/05/19	4.2	28.15	4.7	28.05	28.00	-0.5	5,124	-0.01%
2023/05/18	15.2	28.20	15	28.35	28.25	0.2	5,147	0.00%
2023/05/17	0.8	28.00	0	0.00	28.05	0.8	5,266	0.02%
2023/05/16	1.5	28.03	0.3	27.85	27.65	1.2	5,386	0.02%
2023/05/15	0.5	27.74	0.3	27.62	27.45	0.3	5,381	0.01%
2023/05/12	1.2	27.44	0	27.40	27.80	1.2	5,398	0.02%
2023/05/11	25	27.81	27.2	27.41	27.30	-2.2	5,401	-0.04%
2023/05/10	7.1	27.54	5.2	27.76	28.05	1.9	5,400	0.03%
2023/05/09	0.3	27.70	10	27.68	27.45	-9.7	5,397	-0.18%
2023/05/08	0	27.95	0	0.00	27.80	0	5,413	0.00%
2023/05/05	6	28.49	29	28.11	27.95	-23	5,428	-0.42%
2023/05/04	17	28.64	5	29.00	28.30	12	5,442	0.22%
2023/05/03	5	28.85	21	29.08	28.80	-16	5,462	-0.29%
2023/05/02	6	29.64	5	29.80	29.70	1	5,472	0.02%
2023/04/28	0	29.69	3	29.85	29.45	-3	5,453	-0.05%
2023/04/27	31	27.93	25.1	29.10	29.10	5.9	5,410	0.11%
2023/04/26	22.1	28.25	15	28.03	28.05	7.1	5,355	0.13%
2023/04/25	0	29.38	22	28.57	28.35	-22	5,324	-0.41%
2023/04/24	4	28.85	0.2	28.96	28.85	3.8	5,304	0.07%
2023/04/21	22.2	29.00	20	28.70	28.65	2.2	5,301	0.04%
2023/04/20	1	28.90	2.1	29.13	28.90	-1.1	5,268	-0.02%
2023/04/19	6.1	30.18	0.3	30.24	29.95	5.8	5,285	0.11%
2023/04/18	18.3	30.70	12	30.54	30.45	6.3	5,220	0.12%
2023/04/17	2	30.22	20.4	31.24	31.25	-18.4	5,069	-0.36%
2023/04/14	15.4	28.35	16	29.15	29.15	-0.6	4,862	-0.01%
2023/04/13	5	28.63	5.2	28.64	28.10	-0.2	4,808	0.00%
2023/04/12	12.2	29.27	1.9	29.19	29.35	10.3	4,745	0.22%
2023/04/11	15.9	28.92	12.5	29.09	29.10	3.4	4,695	0.07%
2023/04/10	0.5	28.40	16	28.46	28.50	-15.5	4,675	-0.33%
2023/04/07	2	28.78	8.1	29.17	28.60	-6.1	4,686	-0.13%
2023/04/06	1.1	28.98	2	29.10	29.05	-0.9	4,650	-0.02%
2023/03/31	1	28.70	6	28.41	28.35	-5	4,604	-0.11%
2023/03/30	8	28.39	7.3	28.39	28.30	0.8	4,605	0.02%
2023/03/29	6.3	28.02	4.1	28.30	27.80	2.2	4,613	0.05%
2023/03/28	3.1	27.66	13	27.74	27.65	-9.9	4,640	-0.21%
2023/03/27	13	28.73	11.3	28.42	27.70	1.7	4,648	0.04%
2023/03/24	30.3	29.07	9.5	29.02	28.90	20.8	4,615	0.45%
2023/03/23	14.5	29.05	24.6	29.23	29.05	-10.1	4,729	-0.21%
2023/03/22	14.6	28.67	17.4	28.86	28.75	-2.9	4,862	-0.06%
2023/03/21	11.4	28.66	10.5	28.36	28.05	0.9	4,762	0.02%
2023/03/20	11.7	28.20	12.3	28.20	28.20	-0.6	4,747	-0.01%
2023/03/17	25.2	28.04	14.6	27.95	27.90	10.6	4,774	0.22%
2023/03/16	41	27.97	18.2	28.35	28.05	22.8	4,795	0.47%
2023/03/15	6.8	29.03	7.5	28.63	27.90	-0.7	4,880	-0.01%
2023/03/14	16.5	27.51	10.4	28.07	28.10	6.1	4,904	0.12%
2023/03/13	5.4	26.42	4	26.42	26.90	1.4	5,145	0.03%
2023/03/10	17	27.23	1.6	27.25	27.30	15.4	5,340	0.29%
2023/03/09	17.6	28.86	29.7	29.26	28.10	-12.1	5,263	-0.23%
2023/03/08	23.7	27.04	29.2	27.38	28.40	-5.5	4,756	-0.12%
2023/03/07	52.2	26.48	58.5	26.17	25.85	-6.2	4,656	-0.13%
2023/03/06	20.5	25.25	5.2	25.47	25.75	15.3	4,875	0.31%
2023/03/03	10	23.50	10	23.46	23.45	0	4,815	0.00%
2023/03/02	10	23.75	1	23.80	23.70	9	4,890	0.18%
2023/02/24	0	0.00	35	23.41	23.45	-35	4,928	-0.71%
2023/02/23	0	23.85	1	23.95	23.95	-1	4,968	-0.02%
2023/02/22	0.1	23.40	0.1	23.43	23.60	0	4,998	0.00%
2023/02/21	4.2	23.83	4.1	24.17	23.85	0.1	4,995	0.00%
2023/02/20	0.1	23.92	3.1	24.13	24.30	-3	4,979	-0.06%
2023/02/17	1	23.55	0	23.55	23.75	1	4,948	0.02%
2023/02/16	0.1	23.55	0	23.55	23.50	0.1	4,936	0.00%
2023/02/15	11	24.26	1.3	23.93	23.55	9.8	4,930	0.20%
2023/02/14	4.3	23.86	33	23.60	24.10	-28.7	4,843	-0.59%
2023/02/13	20	22.45	0	22.65	22.40	20	4,740	0.42%
2023/02/10	1	22.70	0	23.10	22.60	1	4,739	0.02%
2023/02/09	0	23.20	0	23.35	23.30	0	4,721	0.00%
2023/02/08	0	23.50	8.7	23.35	23.30	-8.7	4,711	-0.18%
2023/02/07	1.7	23.29	0	0.00	23.55	1.7	4,701	0.04%
2023/02/03	0	0.00	0	23.60	23.70	0	4,662	0.00%
2023/02/02	20	23.65	1.1	23.70	23.75	18.9	4,629	0.41%
2023/02/01	1.1	23.02	0.3	23.05	23.20	0.8	4,576	0.02%
2023/01/31	0.3	22.53	1	22.65	23.05	-0.8	4,529	-0.02%
2023/01/16	0	0.00	0	21.65	21.50	0	4,491	0.00%
2023/01/13	1	22.14	0	0.00	21.70	1	4,496	0.02%
2023/01/12	10	22.90	0.1	22.65	21.85	9.9	4,489	0.22%
2023/01/11	10.1	23.25	0.6	23.03	22.70	9.5	4,462	0.21%
2023/01/10	0.6	23.14	10.2	22.80	23.15	-9.6	4,452	-0.22%
2023/01/09	1.2	23.37	2.1	23.23	23.15	-0.9	4,439	-0.02%
2023/01/06	1.4	22.53	0	22.35	22.55	1.4	4,388	0.03%
2023/01/05	13.1	22.76	10.3	22.27	22.25	2.8	4,403	0.06%
2023/01/04	0.3	22.19	10	22.31	22.30	-9.7	4,389	-0.22%
2023/01/03	0.4	21.65	0.2	21.70	22.10	0.2	4,385	0.00%
2022/12/30	0	21.57	0	21.90	21.70	0	4,373	0.00%
2022/12/29	0.4	21.46	0	21.55	21.60	0.4	4,371	0.01%
2022/12/28	0	22.40	0.1	22.29	21.80	-0.1	4,370	0.00%
2022/12/27	0.1	22.54	1.3	22.44	22.35	-1.2	4,356	-0.03%
2022/12/26	0.3	22.04	0.4	21.84	21.95	-0.1	4,335	0.00%
2022/12/23	0.4	21.45	0	21.10	21.55	0.4	4,329	0.01%
2022/12/22	11	21.81	0.3	21.67	21.60	10.7	4,332	0.25%
2022/12/21	16.3	21.74	11	21.50	21.50	5.3	4,337	0.12%
2022/12/20	1	22.75	0	0.00	21.45	1	4,334	0.02%
2022/12/19	1	23.10	11.4	22.56	22.45	-10.4	4,302	-0.24%
2022/12/16	2.4	23.45	0.8	23.53	23.00	1.6	4,272	0.04%
2022/12/15	1.8	24.47	11.5	24.43	24.05	-9.7	4,229	-0.23%
2022/12/14	8.5	23.87	14.2	23.67	24.40	-5.7	4,023	-0.14%
2022/12/13	1.2	22.22	0.2	22.60	22.20	1	3,794	0.03%
2022/12/12	19.2	22.40	16	22.53	22.25	3.2	3,771	0.08%
2022/12/09	6	23.74	1.5	24.10	23.25	4.5	3,713	0.12%
2022/12/08	29.5	23.57	53.1	23.59	23.70	-23.6	3,641	-0.65%
2022/12/07	31.1	24.09	8	23.69	23.45	23.1	3,550	0.65%
2022/12/06	28	25.89	28	25.71	25.55	0	3,347	0.00%
2022/12/05	32	25.13	27.2	25.49	25.80	4.8	3,106	0.15%
2022/12/02	46.2	23.21	27.4	23.77	24.10	18.8	2,790	0.67%
2022/12/01	16.4	22.41	0	0.00	22.35	16.4	2,547	0.65%
2022/11/30	6	22.49	5.2	22.35	22.35	0.8	2,519	0.03%
2022/11/29	20.2	22.43	7	22.61	22.65	13.2	2,491	0.53%
2022/11/28	20	22.17	15	22.38	22.85	5	2,309	0.22%
2022/11/25	2.3	20.01	24.4	20.86	21.05	-22.2	1,729	-1.28%
2022/11/24	23.2	19.38	0	0.00	19.15	23.2	1,585	1.46%
2022/11/23	2	19.05	0	0.00	18.30	2	1,498	0.13%
2022/11/22	15	18.65	17.1	18.26	18.15	-2.1	1,474	-0.14%
2022/11/21	11.1	19.62	0.3	19.53	18.80	10.8	1,461	0.74%
2022/11/18	0.3	19.10	6	19.41	19.90	-5.7	1,412	-0.40%
2022/11/17	0	19.45	16.7	19.23	19.25	-16.7	1,372	-1.22%
2022/11/16	0.6	19.14	4.4	19.05	19.00	-3.8	1,360	-0.28%
2022/11/15	0.5	19.05	1	19.01	19.00	-0.5	1,353	-0.04%
2022/11/14	2.6	18.68	0.3	18.64	18.80	2.3	1,344	0.17%
2022/11/11	10.8	18.90	0	0.00	18.20	10.8	1,342	0.80%
2022/11/10	5	18.68	1.7	18.74	18.35	3.3	1,327	0.25%
2022/11/09	1.7	18.27	1	18.20	18.60	0.7	1,307	0.05%
2022/11/08	2	18.20	3.4	17.85	17.60	-1.4	1,353	-0.10%
2022/11/07	1.4	18.12	11.5	18.09	18.05	-10.1	1,428	-0.71%
2022/11/04	0.5	17.67	0	0.00	17.75	0.5	1,430	0.04%
2022/11/03	0	0.00	1.4	17.54	17.50	-1.4	1,429	-0.10%
2022/11/02	2.4	17.58	0.1	17.60	17.70	2.3	1,432	0.16%
2022/11/01	0.1	17.00	0	0.00	17.20	0.1	1,430	0.01%
2022/10/28	0	0.00	0.3	16.61	16.35	-0.3	1,455	-0.02%
2022/10/27	0.3	16.75	0	0.00	16.80	0.3	1,468	0.02%
2022/10/26	11	16.41	0	0.00	16.35	11	1,482	0.74%
2022/10/25	2	16.90	0	16.95	16.60	2	1,495	0.13%
2022/10/24	0	17.10	5	17.05	16.95	-5	1,498	-0.33%
2022/10/21	20	16.75	20	16.36	16.25	0	1,489	0.00%
2022/10/20	1	16.80	0.6	16.89	16.80	0.5	1,480	0.03%
2022/10/19	1	17.10	0.3	17.17	17.00	0.7	1,479	0.05%
2022/10/18	0	17.00	0.1	17.16	17.00	-0.1	1,475	-0.01%
2022/10/17	1.2	16.71	33.4	16.56	17.25	-32.2	1,475	-2.18%
2022/10/14	4.2	17.29	2	17.48	17.00	2.2	1,473	0.15%
2022/10/13	10	17.30	1	16.45	16.25	9	1,465	0.61%
2022/10/12	2	17.83	1	17.85	17.80	1	1,440	0.07%
2022/10/11	1	18.30	0.2	18.30	17.95	0.8	1,441	0.05%
2022/10/07	0.2	19.30	0.1	19.49	19.30	0.1	1,438	0.01%
2022/10/06	11.1	19.20	11	19.35	19.30	0.1	1,447	0.01%
2022/10/05	12	19.45	2.1	19.20	19.10	9.9	1,450	0.68%
2022/10/04	0.1	19.20	0.4	19.22	19.25	-0.3	1,461	-0.02%
2022/10/03	1	18.85	0.2	18.82	18.85	0.8	1,456	0.05%
2022/09/30	2.2	18.00	2.5	18.38	18.50	-0.3	1,466	-0.02%
2022/09/29	3.9	18.78	0	0.00	18.20	3.9	1,473	0.27%
2022/09/28	24	18.61	5.5	18.52	18.10	18.5	1,471	1.26%
2022/09/27	6.5	19.43	1	19.50	19.45	5.5	1,460	0.38%
2022/09/26	2	19.55	0	0.00	18.85	2	1,475	0.14%
2022/09/23	0	0.00	2	20.30	20.35	-2	1,501	-0.13%
2022/09/22	0	0.00	0.1	20.57	20.30	-0.1	1,511	-0.01%
2022/09/21	15.1	21.00	0	0.00	20.75	15.1	1,496	1.01%
2022/09/20	0	0.00	1	21.15	21.15	-1	1,490	-0.07%
2022/09/19	0	0.00	2.4	21.17	21.15	-2.4	1,499	-0.16%
2022/09/16	0.4	22.05	2.1	21.91	21.70	-1.7	1,496	-0.11%
2022/09/15	0.1	22.35	0.9	22.32	22.20	-0.8	1,510	-0.05%
2022/09/14	0.9	22.30	0.3	21.90	22.45	0.6	1,524	0.04%
2022/09/13	0.3	22.60	0.1	22.51	22.35	0.2	1,543	0.02%
2022/09/12	11.1	21.83	11.2	22.45	22.50	-0.1	1,566	-0.01%
2022/09/08	2.2	21.79	0.6	21.81	21.70	1.6	1,564	0.10%
2022/09/07	1.6	21.33	0.2	21.60	21.00	1.4	1,518	0.09%
2022/09/06	1.2	22.98	2	22.80	22.00	-0.8	1,492	-0.05%
2022/09/01	0	0.00	0.4	24.60	24.15	-0.4	1,395	-0.03%
2022/08/31	0.4	24.80	0	0.00	24.80	0.4	1,379	0.03%
2022/08/30	0	0.00	2	24.75	24.70	-2	1,371	-0.15%
2022/08/29	0	0.00	1.2	24.46	24.60	-1.2	1,365	-0.09%
2022/08/26	0.2	25.74	0.1	25.80	25.60	0.1	1,351	0.01%
2022/08/25	1.1	25.72	0	0.00	25.50	1.1	1,352	0.08%
2022/08/23	0	0.00	1	25.60	25.40	-1	1,359	-0.07%
2022/08/22	0	0.00	40	26.01	25.95	-40	1,362	-2.94%
2022/08/19	0	0.00	9.2	26.59	26.55	-9.2	1,359	-0.68%
2022/08/18	0.2	26.68	0	0.00	26.80	0.2	1,366	0.02%
2022/08/17	0	0.00	0.1	26.90	26.55	-0.1	1,402	-0.01%
2022/08/16	0.1	26.95	0.7	27.00	26.80	-0.6	1,479	-0.04%
2022/08/15	1.2	27.02	1.3	27.10	27.10	-0.1	1,460	-0.01%
2022/08/12	63.8	26.44	23.5	26.03	25.95	40.3	1,390	2.90%
2022/08/11	0.5	25.30	0	25.16	25.25	0.5	1,317	0.04%
2022/08/10	0	25.15	0.7	25.19	25.15	-0.7	1,319	-0.05%
2022/08/09	0.7	25.00	0.1	24.62	25.05	0.6	1,330	0.04%
2022/08/08	0.1	24.80	0	25.05	24.90	0.1	1,343	0.01%
2022/08/05	0	25.80	0	0.00	25.40	0	1,353	0.00%
2022/08/04	0	0.00	0.3	24.89	24.90	-0.3	1,357	-0.02%
2022/08/03	0.3	25.65	0	25.40	25.15	0.3	1,354	0.02%
2022/08/02	0	25.35	0	0.00	25.50	0	1,365	0.00%
2022/08/01	1	26.30	0	0.00	26.30	1	1,382	0.07%
2022/07/29	0	0.00	0	26.95	26.85	0	1,380	0.00%
2022/07/28	11	27.17	10.1	26.95	26.85	0.9	1,391	0.06%
2022/07/27	0.1	27.30	2	27.35	27.40	-1.9	1,392	-0.13%
2022/07/26	0	0.00	0.3	27.56	26.90	-0.3	1,398	-0.02%
2022/07/25	0.3	28.00	10	28.10	27.80	-9.7	1,405	-0.69%
2022/07/22	0	0.00	0.9	28.32	28.20	-0.9	1,428	-0.06%
2022/07/21	0.9	28.33	1	28.60	28.70	-0.1	1,471	-0.01%
2022/07/20	10	28.05	1.1	28.05	27.85	8.9	1,476	0.60%
2022/07/19	0.1	27.79	0.2	27.78	27.75	-0.1	1,500	-0.01%
2022/07/18	0.4	27.39	11	27.23	27.60	-10.6	1,537	-0.69%
2022/07/15	10.1	26.53	0.1	27.10	26.95	10	1,545	0.65%
2022/07/14	0.8	26.34	0.1	26.40	26.55	0.7	1,550	0.05%
2022/07/13	0.1	26.00	1.3	25.57	25.55	-1.2	1,550	-0.08%
2022/07/12	0.3	24.55	0	25.30	24.50	0.3	1,546	0.02%
2022/07/11	10	26.40	0	26.80	26.30	10	1,542	0.65%
2022/07/08	0	26.17	1.3	26.50	26.10	-1.3	1,546	-0.09%
2022/07/07	0.3	26.03	0	0.00	26.00	0.3	1,544	0.02%
2022/07/06	1	26.20	0	26.25	25.25	1	1,551	0.06%
2022/07/05	0	26.50	0	27.05	26.75	0	1,585	0.00%
2022/07/04	1	26.15	0	26.55	26.35	1	1,581	0.06%
2022/07/01	3	26.20	2	26.10	25.30	1	1,579	0.06%
2022/06/30	1	28.40	2	28.05	28.00	-1	1,543	-0.06%
2022/06/29	1	29.65	0	0.00	29.90	1	1,552	0.06%
2022/06/28	3	30.40	5	30.55	30.35	-2	1,583	-0.13%
2022/06/27	0	31.14	0.1	31.25	31.40	-0.1	1,622	0.00%
2022/06/24	0.1	29.92	5	30.55	30.10	-4.9	1,719	-0.29%
2022/06/23	10	30.30	0	30.05	29.60	10	1,822	0.55%
2022/06/22	0	29.80	0.2	30.64	29.80	-0.2	1,948	-0.01%
2022/06/21	1.2	30.65	1	31.20	31.55	0.2	1,961	0.01%
2022/06/20	0	30.75	0	31.08	29.50	0	1,962	0.00%
2022/06/17	0	31.73	0.3	32.05	31.85	-0.3	1,952	-0.01%
2022/06/16	5.3	34.11	0.2	34.56	32.90	5.1	1,942	0.26%
2022/06/15	2.1	34.70	0.6	34.77	34.60	1.5	1,936	0.08%
2022/06/14	10.7	34.91	10.5	35.19	35.10	0.2	1,975	0.01%
2022/06/13	0.5	35.45	0.6	35.30	35.40	-0.2	1,997	-0.01%
2022/06/10	0.2	37.25	0.3	37.11	37.05	-0.2	2,023	-0.01%
2022/06/09	0	0.00	0	37.73	37.70	0	2,043	0.00%
2022/06/08	1.3	37.90	1	37.75	37.75	0.3	2,067	0.02%
2022/06/07	1.4	37.58	1	37.55	37.55	0.4	2,082	0.02%
2022/06/06	10.1	37.59	0	0.00	37.55	10.1	2,118	0.48%
2022/06/02	0	0.00	8	37.70	37.50	-8	2,181	-0.37%
2022/06/01	3	38.70	4	38.58	38.60	-1	2,200	-0.05%
2022/05/30	0	38.55	0	0.00	38.60	0	2,208	0.00%
2022/05/26	0	0.00	1	37.55	37.45	-1	2,213	-0.05%
2022/05/25	0	0.00	0	38.30	38.00	0	2,221	0.00%
2022/05/24	21	38.26	10.7	37.61	37.70	10.3	2,219	0.47%
2022/05/23	0	0.00	0.3	36.95	36.85	-0.3	2,153	-0.01%
2022/05/20	0	0.00	9.5	36.85	36.80	-9.5	2,182	-0.44%
2022/05/19	0	0.00	0	35.74	36.95	0	2,200	0.00%
2022/05/18	0.1	36.72	0.8	36.79	36.70	-0.7	2,208	-0.03%
2022/05/17	29.1	36.75	10	36.90	36.85	19.1	2,225	0.86%
2022/05/16	6.2	35.91	10	35.50	35.70	-3.8	2,232	-0.17%
2022/05/13	0.3	34.23	0.1	34.53	34.45	0.3	2,235	0.01%
2022/05/12	1.7	34.73	1.1	34.19	33.30	0.6	2,243	0.03%
2022/05/11	1.1	34.90	0.4	35.45	34.65	0.7	2,250	0.03%
2022/05/10	0.4	34.79	1	35.45	35.75	-0.6	2,275	-0.02%
2022/05/09	0	0.00	0	36.30	34.85	0	2,276	0.00%
2022/05/06	0	0.00	0.3	37.59	37.55	-0.3	2,277	-0.01%
2022/05/05	0.3	37.70	23	38.12	38.15	-22.7	2,281	-1.00%
2022/05/04	0	0.00	1	37.21	36.95	-1	2,287	-0.05%
2022/05/03	1	37.01	0.3	36.89	37.25	0.7	2,303	0.03%
2022/04/29	32.3	37.39	20	38.10	37.55	12.3	2,330	0.53%
2022/04/28	20	37.33	0.6	37.19	37.05	19.4	2,339	0.83%
2022/04/27	1.6	37.10	6.2	37.39	37.15	-4.7	2,331	-0.20%
2022/04/26	0.5	39.30	1.4	39.35	39.50	-1	2,317	-0.04%
2022/04/25	0	39.60	5	40.27	39.45	-5	2,413	-0.21%
2022/04/22	5	42.52	1.1	42.24	41.65	3.9	2,406	0.16%
2022/04/21	3.2	42.97	0.2	42.65	43.30	3	2,414	0.13%
2022/04/20	1.2	42.22	0	0.00	42.10	1.2	2,427	0.05%
2022/04/19	0	0.00	0	42.03	42.05	0	2,454	0.00%
2022/04/18	0	41.21	3	41.70	41.40	-3	2,477	-0.12%
2022/04/15	0	0.00	0	42.50	41.80	0	2,492	0.00%
2022/04/14	3	42.90	0.4	42.94	43.10	2.6	2,561	0.10%
2022/04/13	1.4	41.89	0.2	42.12	42.90	1.2	2,603	0.05%
2022/04/12	1.2	41.46	5	41.80	41.65	-3.8	2,692	-0.14%
2022/04/11	0	0.00	101.9	42.52	42.15	-101.9	2,691	-3.78%	大賣/鉅額交易
2022/04/08	1.9	44.73	0	45.10	44.75	1.9	2,665	0.07%
2022/04/07	0	45.78	0	0.00	44.20	0	2,673	0.00%
2022/04/06	2	46.20	0	0.00	46.25	2	2,677	0.07%
2022/04/01	0	0.00	0.1	46.05	46.20	-0.1	2,681	0.00%
2022/03/31	0.1	47.60	0	47.55	47.00	0	2,665	0.00%
2022/03/30	1	48.13	1.3	48.85	48.00	-0.3	2,660	-0.01%
2022/03/29	1.2	49.22	1.5	48.99	48.70	-0.3	2,684	-0.01%
2022/03/28	1.6	49.34	5.2	49.41	49.65	-3.5	2,631	-0.13%
2022/03/25	2.2	48.51	5.2	48.93	49.00	-3	2,538	-0.12%
2022/03/24	1.2	46.28	6	46.34	46.30	-4.8	2,407	-0.20%
2022/03/23	2	45.55	0	0.00	46.00	2	2,424	0.08%
2022/03/22	0	0.00	0.1	44.10	45.00	-0.1	2,454	-0.01%
2022/03/21	0.1	43.06	5.1	43.16	43.40	-4.9	2,448	-0.20%
2022/03/18	0.1	42.01	0	0.00	42.30	0.1	2,491	0.00%
2022/03/16	0	0.00	0	39.90	39.10	0	2,546	0.00%
2022/03/15	4	39.61	5.3	39.65	39.10	-1.3	2,590	-0.05%
2022/03/14	2.3	41.11	0	0.00	41.25	2.3	2,643	0.09%
2022/03/11	0	0.00	0.3	41.64	40.80	-0.3	2,692	-0.01%
2022/03/10	10.3	42.69	10.9	42.13	42.10	-0.6	2,731	-0.02%
2022/03/09	3.9	41.84	1.2	41.13	41.75	2.7	2,777	0.10%
2022/03/08	2.2	43.70	9.8	42.27	41.25	-7.6	2,815	-0.27%
2022/03/07	0	0.00	2.3	44.42	44.40	-2.3	2,808	-0.08%
2022/03/04	0.3	46.77	1.7	46.48	46.15	-1.3	2,884	-0.05%
2022/03/03	0.8	47.11	0.5	46.92	46.70	0.3	3,026	0.01%
2022/03/02	1.9	46.09	0.1	46.00	46.55	1.9	3,203	0.06%
2022/03/01	0.6	46.08	0.2	46.10	46.40	0.4	3,294	0.01%
2022/02/25	1.3	45.57	1.4	45.46	45.20	-0.1	3,402	0.00%
2022/02/24	2.4	45.35	2.3	45.38	45.00	0.1	3,787	0.00%
2022/02/23	1.8	47.22	1.2	47.01	47.65	0.6	4,025	0.01%
2022/02/22	1.4	46.29	1.3	47.24	46.05	0.1	4,607	0.00%
2022/02/21	3.3	48.11	0.6	47.88	47.90	2.6	4,868	0.05%
2022/02/18	4.6	47.42	0	47.55	47.80	4.6	5,078	0.09%
2022/02/17	0	47.80	1.1	47.95	47.95	-1	5,476	-0.02%
2022/02/16	0.6	47.65	1.1	47.78	47.90	-0.5	5,920	-0.01%
2022/02/15	0.6	47.29	3.9	47.46	46.85	-3.4	6,326	-0.05%
2022/02/14	4.9	46.62	4.2	46.44	46.50	0.8	6,516	0.01%
2022/02/11	1.2	47.99	0	0.00	48.15	1.2	6,671	0.02%
2022/02/10	0	0.00	4.2	47.61	47.75	-4.2	6,893	-0.06%
2022/02/09	1.2	46.95	1.8	46.85	47.15	-0.6	7,135	-0.01%
2022/02/08	2.8	46.28	2.6	45.99	47.00	0.2	7,423	0.00%
2022/02/07	0.6	43.90	1.2	44.81	44.80	-0.6	7,897	-0.01%
2022/01/26	0.2	43.18	12.1	43.08	42.95	-11.9	8,912	-0.13%
2022/01/25	3.1	43.38	1.7	43.70	43.35	1.4	10,497	0.01%
2022/01/24	2.7	43.66	7.2	43.34	43.65	-4.5	11,406	-0.04%
2022/01/21	3	44.72	3.7	44.90	44.55	-0.7	11,828	-0.01%
2022/01/20	0.7	45.97	0	0.00	45.80	0.7	12,072	0.01%
2022/01/19	7	46.11	0.1	46.40	45.90	6.9	12,400	0.06%
2022/01/18	24.1	47.80	26.7	47.39	46.85	-2.6	13,387	-0.02%
2022/01/17	0.1	45.03	1.8	44.87	45.85	-1.7	13,782	-0.01%
2022/01/14	2.4	44.45	1.1	44.49	44.65	1.4	13,868	0.01%
2022/01/13	1.1	45.61	2.1	45.77	45.65	-1.1	14,067	-0.01%
2022/01/12	14.1	46.10	1.4	46.16	46.65	12.7	14,345	0.09%
2022/01/11	4.3	47.02	8.6	46.20	46.00	-4.3	14,429	-0.03%
2022/01/10	1.6	47.42	0.6	47.43	47.35	1	14,508	0.01%
2022/01/07	0.5	47.29	0.4	48.49	47.55	0.1	14,632	0.00%
2022/01/06	3.4	49.02	3	48.48	48.95	0.4	14,697	0.00%
2022/01/05	8.1	49.12	6	48.41	48.70	2.1	14,821	0.01%
2022/01/04	2.1	50.75	14	50.41	50.30	-11.9	14,886	-0.08%
2022/01/03	6	51.08	4	50.90	50.70	2	15,083	0.01%
2021/12/30	0	0.00	1.7	51.68	51.50	-1.7	15,391	-0.01%
2021/12/29	0.7	51.49	3	52.20	52.20	-2.3	15,966	-0.01%
2021/12/28	1	50.70	6.3	51.21	50.90	-5.3	16,526	-0.03%
2021/12/27	1.2	51.66	1	51.80	51.50	0.2	17,043	0.00%
2021/12/24	1.1	52.61	0.4	52.70	52.10	0.6	17,408	0.00%
2021/12/23	6.4	52.92	2.4	53.48	52.40	4	17,893	0.02%
2021/12/22	4.4	52.11	1.3	52.71	52.10	3	18,630	0.02%
2021/12/21	1	51.30	0.3	51.22	51.50	0.7	19,193	0.00%
2021/12/20	2.4	50.93	7	50.80	51.00	-4.6	19,724	-0.02%
2021/12/17	14.1	51.35	8.5	51.12	50.90	5.6	21,168	0.03%
2021/12/16	3.5	52.40	11.5	51.93	52.70	-8	21,903	-0.04%
2021/12/15	0.4	50.65	5.1	50.27	50.70	-4.7	22,217	-0.02%
2021/12/14	11.2	50.50	8.8	50.25	50.10	2.4	22,782	0.01%
2021/12/13	5.8	51.66	1.2	52.02	51.70	4.5	22,811	0.02%
2021/12/10	10.2	51.73	1.2	51.81	51.30	9.1	22,949	0.04%
2021/12/09	5.3	53.37	5.1	52.23	52.00	0.1	23,079	0.00%
2021/12/08	0.1	53.61	0.4	53.04	53.40	-0.3	23,133	0.00%
2021/12/07	1.4	52.80	1.9	53.64	52.50	-0.5	23,252	0.00%
2021/12/06	2.9	53.31	6.8	52.79	53.10	-3.9	23,364	-0.02%
2021/12/03	5.9	53.95	0.2	54.12	53.50	5.7	23,465	0.02%
2021/12/02	1.2	54.73	0.9	54.75	53.60	0.3	23,706	0.00%
2021/12/01	10.9	54.23	19	54.83	55.10	-8.1	23,928	-0.03%
2021/11/30	3	54.57	0.6	55.16	55.30	2.4	24,175	0.01%
2021/11/29	3.6	52.54	3.3	53.02	53.60	0.3	24,657	0.00%
2021/11/26	8.2	53.98	42.1	54.26	53.80	-33.9	24,870	-0.14%
2021/11/25	37	57.16	4	57.23	56.20	33	24,760	0.13%
2021/11/24	16	56.51	13	56.42	56.80	3	24,759	0.01%
2021/11/23	63.1	58.08	36	57.31	56.40	27.1	24,817	0.11%
2021/11/22	39.1	60.33	27	60.44	59.60	12.1	24,868	0.05%
2021/11/19	31	60.45	61.1	60.74	60.20	-30.1	24,827	-0.12%
2021/11/18	55.1	59.22	53	59.87	59.30	2.1	24,589	0.01%
2021/11/17	68	59.01	63	59.40	58.60	5	24,578	0.02%
2021/11/16	44	59.08	10	59.61	58.80	34	24,588	0.14%
2021/11/15	17	60.98	19	61.55	61.80	-2	24,414	-0.01%
2021/11/12	12	59.93	21.1	60.46	60.80	-9.1	24,365	-0.04%
2021/11/11	16.1	58.25	16	58.49	58.00	0.1	24,273	0.00%
2021/11/10	12	57.91	27	58.15	58.40	-15	24,343	-0.06%
2021/11/09	2	56.55	13.1	57.05	57.50	-11.1	24,389	-0.05%
2021/11/08	15.1	56.46	16	56.28	55.70	-0.9	24,335	0.00%
2021/11/05	19.1	58.13	21	58.02	57.80	-2	24,396	-0.01%
2021/11/04	124	59.34	148.2	59.85	58.70	-24.2	24,348	-0.10%	大買/大賣/
2021/11/03	114.2	59.16	91	59.94	58.20	23.2	24,148	0.10%	大買/
2021/11/02	29	63.46	48	64.46	62.50	-19	23,675	-0.08%
2021/11/01	134	61.73	105.1	61.18	61.40	28.9	22,901	0.13%	大買/大賣/
2021/10/29	208	59.19	244	59.70	58.70	-36	22,156	-0.16%	大買/大賣/
2021/10/28	32	59.22	13	59.58	58.70	19	21,910	0.09%
2021/10/27	143	58.45	131.4	58.99	59.70	11.7	21,861	0.05%	大買/大賣/
2021/10/26	121.4	59.14	91	59.80	58.10	30.4	21,882	0.14%	大買/
2021/10/25	52	56.00	54.1	56.28	57.40	-2.1	21,025	-0.01%
2021/10/22	28.1	53.06	23	53.69	53.40	5.1	20,911	0.02%
2021/10/21	53	53.82	65	54.78	53.60	-12	21,020	-0.06%
2021/10/20	22	53.27	24	54.20	54.50	-2	20,992	-0.01%
2021/10/19	1	51.90	7.3	52.00	51.90	-6.3	20,855	-0.03%
2021/10/18	12.1	50.95	17	50.87	51.10	-4.9	20,912	-0.02%
2021/10/15	32	51.07	13.1	50.91	50.30	18.9	20,953	0.09%
2021/10/14	3	49.85	4	50.48	50.10	-1	21,068	0.00%
2021/10/13	15.1	50.10	7	50.56	49.45	8.1	21,130	0.04%
2021/10/12	3.2	51.27	38.1	51.63	51.10	-34.9	21,083	-0.17%
2021/10/08	37.1	53.84	67	54.43	52.80	-29.9	21,045	-0.14%
2021/10/07	43	53.68	19.1	53.86	53.50	23.9	20,967	0.11%
2021/10/06	12.1	52.85	12	53.30	52.60	0.1	20,756	0.00%
2021/10/05	20	51.79	10	52.99	53.60	10	20,332	0.05%
2021/10/04	7	50.73	2	50.40	50.30	5	20,086	0.02%
2021/10/01	7	56.11	25	55.58	55.70	-18	20,659	-0.09%
2021/09/30	59	57.36	42	57.49	58.20	17	21,402	0.08%
2021/09/29	66	58.09	53	58.84	55.20	13	21,860	0.06%
2021/09/28	27	61.76	9	61.31	61.30	18	21,226	0.08%
2021/09/27	15	62.93	18	63.39	62.50	-3	21,293	-0.01%
2021/09/24	234	62.97	223	63.42	62.30	11	21,791	0.05%	大買/大賣/
2021/09/23	115	58.22	109	58.51	59.90	6	20,982	0.03%	大買/大賣/
2021/09/22	39	54.66	30	55.03	54.60	9	20,452	0.04%
2021/09/17	163	55.02	173.1	54.93	55.40	-10.1	20,469	-0.05%	大買/大賣/
2021/09/16	0.1	51.37	0.2	51.40	51.60	-0.1	20,761	0.00%
2021/09/15	0.6	50.98	109.1	51.10	50.60	-108.5	21,059	-0.52%	大賣/鉅額交易
2021/09/14	2	53.10	24.1	52.94	52.60	-22.1	20,981	-0.11%
2021/09/13	7.1	52.54	0	52.60	51.80	7.1	20,854	0.03%
2021/09/10	20	52.27	25.4	52.03	53.40	-5.4	20,861	-0.03%
2021/09/09	25	50.38	18.1	50.43	52.00	6.9	20,816	0.03%
2021/09/08	5.1	48.95	3	48.60	48.30	2.1	20,961	0.01%
2021/09/07	27.3	50.48	3	49.35	50.00	24.3	21,190	0.11%
2021/09/06	14.1	54.82	7.1	55.23	53.50	7	20,995	0.03%
2021/09/03	24.1	53.78	7	54.57	54.50	17.1	20,735	0.08%
2021/09/02	21	54.36	16	54.41	54.70	5	20,507	0.02%
2021/09/01	11	52.55	17	52.54	53.00	-6	20,116	-0.03%
2021/08/31	5	50.52	1	50.00	49.90	4	20,067	0.02%
2021/08/30	26	50.73	14	50.67	50.80	12	20,205	0.06%
2021/08/27	10	51.00	13	51.35	50.20	-3	20,149	-0.01%
2021/08/26	82	52.95	70	53.12	51.60	12	20,011	0.06%
2021/08/25	31	49.83	24.2	50.31	49.75	6.8	19,622	0.03%
2021/08/24	38	49.68	19	50.48	49.25	19	19,477	0.10%
2021/08/23	50	49.23	62	48.55	48.90	-12	19,178	-0.06%
2021/08/20	38	46.11	0	0.00	46.30	38	19,008	0.20%
2021/08/19	10	47.58	21	47.28	46.25	-11	18,794	-0.06%
2021/08/18	39	46.81	14	47.60	47.30	25	18,633	0.13%
2021/08/17	11	47.00	7	47.25	45.00	4	18,289	0.02%
2021/08/16	15	48.63	6	49.58	50.00	9	18,011	0.05%
2021/08/13	1	49.60	3	50.40	49.50	-2	17,770	-0.01%
2021/08/12	4	53.15	0	52.60	52.00	4	17,591	0.02%
2021/08/11	14	53.90	6	55.58	52.90	8	17,448	0.05%
2021/08/10	15	57.09	8	55.85	55.20	7	17,179	0.04%
2021/08/09	22	61.72	15	60.20	59.40	7	17,027	0.04%
2021/08/06	30	62.69	6	63.10	62.50	24	16,781	0.14%
2021/08/05	36	64.38	70	64.23	65.60	-34	16,313	-0.21%
2021/08/03	7	59.09	18	59.44	59.80	-11	15,524	-0.07%
2021/08/02	29	57.82	26	58.30	58.50	3	15,398	0.02%
2021/07/30	14	59.58	26	58.50	56.40	-12	15,263	-0.08%
2021/07/29	0	0.00	7	56.86	55.60	-7	14,977	-0.05%
2021/07/28	18	53.24	21	55.87	56.60	-3	14,856	-0.02%
2021/07/27	15	58.69	3	55.50	55.50	12	14,571	0.08%
2021/07/26	2	59.90	2	60.10	60.00	0	14,429	0.00%
2021/07/23	3	59.47	7	62.21	62.60	-4	14,302	-0.03%
2021/07/22	10	61.79	13	62.59	64.50	-3	14,282	-0.02%
2021/07/21	36	60.61	6	59.87	60.10	30	14,157	0.21%
2021/07/20	9	59.70	6	59.20	61.40	3	14,092	0.02%
2021/07/19	11	58.19	62	58.48	59.20	-51	13,972	-0.37%
2021/07/16	10	52.95	10	53.68	53.90	0	13,968	0.00%
2021/07/15	11	50.82	5	52.52	51.80	6	13,998	0.04%
2021/07/14	7	49.57	12	48.38	50.70	-5	14,122	-0.04%
2021/07/13	19	52.27	21	52.73	50.00	-2	14,137	-0.01%
2021/07/12	16	53.04	7	52.94	53.30	9	14,242	0.06%
2021/07/09	14	52.06	7	51.74	51.60	7	14,258	0.05%
2021/07/08	56	51.82	44	50.79	53.00	12	14,281	0.08%
2021/07/07	40	51.07	215	49.78	53.00	-175	13,412	-1.30%	大賣/鉅額交易
2021/07/06	31	49.47	21.3	48.56	48.25	9.8	12,694	0.08%
2021/07/05	0	0.00	8.2	47.92	48.05	-8.2	12,046	-0.07%
2021/07/02	9.3	41.55	14.2	43.57	43.70	-5	12,037	-0.04%
2021/07/01	143.2	42.40	183	43.93	39.75	-39.8	11,642	-0.34%	大買/大賣/
2021/06/30	45	39.16	16.1	39.94	40.30	28.9	10,936	0.26%
2021/06/29	6	36.55	1	36.45	36.65	5	10,814	0.05%
2021/06/28	11	35.59	20	35.93	36.95	-9	11,120	-0.08%
2021/06/25	33.3	36.66	17	35.53	35.35	16.3	11,036	0.15%
2021/06/24	15	34.25	23.3	33.70	34.70	-8.3	10,360	-0.08%
2021/06/23	10	32.37	1	31.60	32.20	9	10,318	0.09%
2021/06/21	0	0.00	10	32.80	31.90	-10	11,698	-0.09%
2021/06/17	12	33.38	13	33.76	33.05	-1	12,088	-0.01%
2021/06/16	6	33.05	11	32.62	32.95	-5	12,030	-0.04%
2021/06/15	1	29.95	3	30.85	31.00	-2	11,905	-0.02%
2021/06/11	2	29.15	0	0.00	29.15	2	12,219	0.02%
2021/06/10	1	29.25	11	29.23	29.30	-10	13,563	-0.07%
2021/06/09	0	0.00	11	30.79	29.95	-11	14,443	-0.08%
2021/06/08	12	30.92	8	31.28	30.50	4	15,627	0.03%
2021/06/07	15	30.66	6	29.75	31.45	9	16,500	0.05%
2021/06/04	0	0.00	1	29.20	28.60	-1	16,790	-0.01%
2021/06/03	5	29.35	1	29.50	29.35	4	16,808	0.02%
2021/06/01	2	30.70	0	0.00	30.00	2	16,797	0.01%
2021/05/28	4	29.69	4	30.00	29.75	0	16,762	0.00%
2021/05/25	10	28.58	2	29.15	28.50	8	17,061	0.05%
2021/05/24	2	28.55	2	27.90	28.55	0	17,164	0.00%
2021/05/21	0	0.00	15	26.71	27.30	-15	17,607	-0.09%
2021/05/20	2	26.30	0	0.00	25.90	2	18,013	0.01%
2021/05/19	17	27.05	6	27.21	27.60	11	18,108	0.06%
2021/05/18	4	25.36	3	26.10	26.55	1	18,172	0.01%
2021/05/17	1	24.25	5	24.26	24.40	-4	18,327	-0.02%
2021/05/14	4	26.36	20	25.50	25.55	-16	18,338	-0.09%
2021/05/13	0	0.00	2	26.50	26.05	-2	18,517	-0.01%
2021/05/12	2	25.60	11	25.63	25.85	-9	18,543	-0.05%
2021/05/11	5	30.36	10	29.45	28.40	-5	18,444	-0.03%
2021/05/10	4	30.88	3	31.23	30.55	1	18,393	0.01%
2021/05/07	12	31.31	0	0.00	32.40	12	18,340	0.07%
2021/05/06	20	30.75	10	30.65	31.80	10	18,274	0.05%
2021/05/05	10	30.40	0	0.00	29.95	10	18,215	0.05%
2021/05/04	1	29.00	1	29.40	29.85	0	18,212	0.00%
2021/05/03	11	31.84	0	34.10	31.55	11	18,145	0.06%
2021/04/29	0	0.00	5	34.30	33.70	-5	18,101	-0.03%
2021/04/28	5	34.70	1	34.20	34.90	4	18,061	0.02%
2021/04/27	15	33.65	0	0.00	33.20	15	17,984	0.08%
2021/04/26	1	33.70	0	0.00	33.75	1	18,016	0.01%
2021/04/23	43	33.04	2	33.00	32.60	41	18,007	0.23%
2021/04/22	14	32.59	5	32.11	31.40	9	18,034	0.05%
2021/04/21	4	33.58	4	33.63	33.75	0	17,875	0.00%
2021/04/20	5	34.05	82	33.92	34.55	-77	17,801	-0.43%
2021/04/19	17	35.35	6	35.74	35.10	11	17,680	0.06%
2021/04/16	24	36.24	15	36.39	36.50	9	17,648	0.05%
2021/04/15	10	36.00	0	0.00	35.95	10	18,360	0.05%
2021/04/14	44	35.48	11	36.95	35.00	33	18,236	0.18%
2021/04/13	3	37.45	1	38.30	37.55	2	18,071	0.01%
2021/04/12	22	37.63	4	37.60	37.85	18	17,918	0.10%
2021/04/09	3	34.80	21.5	35.03	35.55	-18.5	17,788	-0.10%
2021/04/08	11	34.43	3	34.25	34.25	8	17,546	0.05%
2021/04/07	6	34.90	102	34.56	34.15	-96	17,445	-0.55%	大賣/
2021/04/06	27	33.51	80	33.55	34.00	-53	17,242	-0.31%
2021/04/01	176	32.98	104	33.58	31.85	72	16,969	0.42%	大買/大賣/
2021/03/31	44	31.49	117	31.24	32.35	-73	16,570	-0.44%	大賣/
2021/03/30	91	29.55	21	29.90	29.60	70	16,070	0.44%
2021/03/29	13	28.95	17	29.26	28.70	-4	15,844	-0.03%
2021/03/26	20	28.52	50	28.86	28.50	-30	15,839	-0.19%
2021/03/25	218	29.14	242	29.83	28.70	-24	15,675	-0.15%	大買/大賣/
2021/03/24	104.1	28.54	18	28.69	28.30	86.1	15,005	0.57%	大買/
2021/03/23	10	27.28	11	28.15	27.95	-1	14,736	-0.01%
2021/03/22	12	27.54	4	27.85	27.40	8	14,446	0.06%
2021/03/19	67	27.49	26	27.56	27.45	41	14,303	0.29%
2021/03/18	18	27.43	2	27.10	27.50	16	14,235	0.11%
2021/03/17	2	27.95	2	27.65	27.05	0	14,060	0.00%
2021/03/16	215	27.42	204	27.39	27.55	11	13,801	0.08%	大買/大賣/
2021/03/15	28	26.32	31	26.63	27.70	-3	12,662	-0.02%
2021/03/12	589	24.76	601	24.80	25.20	-12	11,851	-0.10%	大買/大賣/
2021/03/11	468	23.68	456	23.93	24.35	12	10,732	0.11%	大買/大賣/
2021/03/10	52	21.88	123	22.09	22.15	-71	9,881	-0.72%	大賣/
2021/03/08	1	20.25	0	0.00	20.10	1	9,993	0.01%
2021/03/04	5	20.60	0	0.00	20.10	5	10,780	0.05%
2021/03/03	0	0.00	14	20.65	20.70	-14	11,550	-0.12%
2021/03/02	14	20.98	5	20.80	21.00	9	11,900	0.08%
2021/02/26	22	20.56	0	0.00	21.20	22	11,992	0.18%
2021/02/25	28	20.91	0	0.00	20.60	28	12,073	0.23%
2021/02/24	43	21.58	14	22.04	21.50	29	12,381	0.23%
2021/02/23	70	21.97	66	22.25	22.20	4	12,424	0.03%
2021/02/22	55	21.58	69	22.24	22.40	-14	12,486	-0.11%
2021/02/19	26	20.11	46	20.20	20.40	-20	13,313	-0.15%
2021/02/18	0	0.00	5	19.97	20.00	-5	13,953	-0.04%
2021/02/17	0	0.00	16	20.00	19.75	-16	14,011	-0.11%
2021/02/05	6	18.90	6	19.50	18.90	0	13,864	0.00%
2021/02/04	0	0.00	8	19.05	19.35	-8	13,918	-0.06%
2021/02/03	9	18.51	7	18.16	18.25	2	13,710	0.01%
2021/02/02	0	0.00	1	17.75	17.65	-1	13,646	-0.01%
2021/02/01	0	0.00	10	16.75	17.50	-10	13,662	-0.07%
2021/01/29	1	17.30	0	0.00	17.05	1	13,825	0.01%
2021/01/28	0	0.00	23	17.80	17.65	-23	13,925	-0.17%
2021/01/27	10	17.60	17	17.75	17.75	-7	14,091	-0.05%
2021/01/26	2	18.00	0	0.00	17.60	2	14,321	0.01%
2021/01/25	0	0.00	1	18.15	18.15	-1	14,324	-0.01%
2021/01/22	0	0.00	1	17.30	17.70	-1	14,326	-0.01%
2021/01/21	30	17.58	0	0.00	17.25	30	14,341	0.21%
2021/01/20	2	17.40	1	18.05	17.20	1	14,370	0.01%
2021/01/19	6	18.54	9	18.68	18.20	-3	14,335	-0.02%
2021/01/18	8	17.69	6	17.41	17.70	2	14,304	0.01%
2021/01/15	6	17.69	5	18.23	18.35	1	14,286	0.01%
2021/01/14	25	18.85	0	0.00	18.80	25	14,191	0.18%
2021/01/13	1	18.95	4	19.29	18.90	-3	14,323	-0.02%
2021/01/12	25	18.95	4	19.40	18.95	21	14,686	0.14%
2021/01/11	5	19.75	11	19.82	19.95	-6	14,627	-0.04%
2021/01/08	9	20.63	57	20.51	19.75	-48	14,775	-0.32%
2021/01/07	10	19.70	6	19.67	19.75	4	14,399	0.03%
2021/01/06	20	19.82	8	20.26	19.45	12	14,759	0.08%
2021/01/05	16	19.81	0	0.00	19.65	16	14,601	0.11%
2021/01/04	9	20.21	15	20.25	20.10	-6	14,571	-0.04%
2020/12/31	9	19.26	10	19.36	19.40	-1	14,458	-0.01%
2020/12/30	3	19.65	0	0.00	19.25	3	14,625	0.02%
2020/12/29	10	19.20	7	19.15	19.10	3	14,869	0.02%
2020/12/28	3	20.10	2	19.60	19.60	1	14,801	0.01%
2020/12/25	11	19.83	6	20.10	19.90	5	14,744	0.03%
2020/12/24	1	19.70	2	19.50	19.40	-1	14,647	-0.01%
2020/12/23	1	19.65	4	19.30	19.15	-3	14,612	-0.02%
2020/12/22	7	19.99	5	20.64	19.30	2	14,605	0.01%
2020/12/21	5	20.02	4	19.96	20.00	1	14,484	0.01%
2020/12/18	7	19.94	18	20.17	20.35	-11	14,395	-0.08%
2020/12/17	7	19.26	17	18.84	19.45	-10	14,072	-0.07%
2020/12/16	3	19.03	5	19.20	18.90	-2	14,550	-0.01%
2020/12/15	8	18.69	3	19.02	18.85	5	14,743	0.03%
2020/12/14	1	18.85	1	19.50	19.65	0	14,729	0.00%
2020/12/11	0	0.00	5	18.30	18.30	-5	14,747	-0.03%
2020/12/10	3	18.57	28	18.62	18.70	-25	14,779	-0.17%
2020/12/09	9	19.46	12	19.70	19.20	-3	14,863	-0.02%
2020/12/08	11	19.60	5	19.75	19.65	6	14,653	0.04%
2020/12/07	4	20.05	6	19.47	19.55	-2	14,558	-0.01%
2020/12/04	11	20.20	11	20.90	19.90	0	14,340	0.00%
2020/12/03	32	20.75	40	21.42	20.75	-8	14,097	-0.06%
2020/12/02	43	19.92	14	19.97	20.10	29	13,914	0.21%
2020/12/01	5	19.70	15	20.11	20.00	-10	13,852	-0.07%
2020/11/30	23	19.07	73	19.48	19.75	-50	13,518	-0.37%
2020/11/27	65	18.90	30	18.84	18.90	35	13,076	0.27%
2020/11/26	10	18.05	39	18.16	18.55	-29	12,389	-0.23%
2020/11/25	13	17.09	0	0.00	16.90	13	12,112	0.11%
2020/11/24	20	16.90	10	16.95	17.00	10	11,888	0.08%
2020/11/23	20	16.95	23	17.20	17.25	-3	11,640	-0.03%
2020/11/20	10	16.46	23	16.37	16.20	-13	11,157	-0.12%
2020/11/19	75	16.41	101	16.59	16.75	-26	10,942	-0.24%	大賣/
2020/11/18	261	15.97	268	16.18	16.70	-7	10,397	-0.07%	大買/大賣/
2020/11/17	1	15.25	162	15.56	15.65	-161	9,132	-1.76%	大賣/鉅額交易
2020/11/16	129	13.84	39	13.99	14.30	90	8,379	1.07%	大買/
2020/11/12	2	13.70	0	0.00	13.55	2	8,185	0.02%
2020/11/11	12	13.22	2	13.25	13.05	10	8,008	0.12%
2020/11/10	10	13.25	0	0.00	13.30	10	7,976	0.13%
2020/11/09	3	13.40	10	13.35	13.25	-7	7,930	-0.09%
2020/11/06	65	13.80	42	13.80	13.15	23	7,886	0.29%
2020/11/05	3	13.93	2	14.50	13.95	1	7,722	0.01%
2020/11/04	2	14.25	11	13.77	14.20	-9	7,633	-0.12%
2020/11/03	8	13.69	17	13.99	13.75	-9	7,450	-0.12%
2020/11/02	0	0.00	10	13.00	12.90	-10	7,209	-0.14%
2020/10/29	11	13.28	1	13.35	13.35	10	7,138	0.14%
2020/10/28	11	13.60	0	0.00	13.50	11	7,084	0.16%
2020/10/23	11	13.75	10	13.80	13.85	1	6,899	0.01%
2020/10/22	8	13.40	8	13.80	13.60	0	6,840	0.00%
2020/10/21	0	0.00	1	13.75	13.85	-1	6,769	-0.01%
2020/10/20	10	13.92	2	13.70	13.70	8	6,592	0.12%
2020/10/19	1	13.30	1	13.30	13.30	0	6,156	0.00%
2020/10/16	0	0.00	10	13.80	13.25	-10	6,093	-0.16%
2020/10/15	11	14.02	3	13.67	14.05	8	5,942	0.13%
2020/10/14	11	12.85	60	12.88	12.85	-49	5,396	-0.91%
2020/10/13	10	11.95	6	11.95	11.80	4	4,981	0.08%
2020/10/12	0	0.00	2	11.85	11.95	-2	4,926	-0.04%
2020/10/08	26	12.40	2	12.15	12.40	24	4,891	0.49%
2020/10/07	44	12.24	0	0.00	12.10	44	4,769	0.92%
2020/10/06	0	0.00	22	12.49	12.50	-22	4,555	-0.48%
2020/10/05	0	0.00	10	11.35	11.40	-10	4,285	-0.23%
2020/09/30	32	11.08	2	11.05	11.10	30	4,373	0.69%
2020/09/29	0	0.00	1	11.20	11.05	-1	4,406	-0.02%
2020/09/28	5	11.30	0	0.00	11.25	5	4,388	0.11%
2020/09/25	5	11.00	3	10.70	10.85	2	4,367	0.05%
2020/09/24	2	11.60	0	0.00	11.30	2	4,288	0.05%
2020/09/23	12	11.88	16	11.67	11.80	-4	4,209	-0.10%
2020/09/22	12	11.74	15.6	11.61	11.75	-3.6	4,121	-0.09%
2020/09/21	42	12.78	30	13.50	12.15	12	3,978	0.30%
2020/09/18	1	12.00	10	12.90	12.90	-9	3,344	-0.27%
2020/09/16	0	0.00	32	11.51	11.95	-32	2,916	-1.10%
2020/09/14	10	12.20	10	12.55	11.60	0	2,568	0.00%
2020/09/11	3	11.53	4	11.50	11.45	-1	2,318	-0.04%
2020/09/10	0	0.00	5	11.60	11.60	-5	2,285	-0.22%
2020/09/09	0	0.00	11	11.96	12.00	-11	2,231	-0.49%
2020/09/08	25	11.61	0	0.00	11.70	25	2,188	1.14%
2020/09/07	20	12.45	13	12.06	12.05	7	2,093	0.33%
2020/09/04	6	10.96	25	11.35	11.35	-19	1,836	-1.03%
2020/09/03	15	10.35	1	10.45	10.35	14	1,659	0.84%
2020/09/02	30	10.56	0	0.00	10.35	30	1,625	1.85%
2020/09/01	10	10.45	12	10.19	10.50	-2	1,566	-0.13%
2020/08/31	27	9.96	8	9.68	9.99	19	1,440	1.32%
2020/08/28	6	9.12	5	9.15	9.11	1	1,311	0.08%
2020/08/26	6	8.82	0	0.00	8.81	6	1,271	0.47%
2020/08/24	0	0.00	200	8.48	8.52	-200	1,252	-15.97%	大賣/鉅額交易
2020/08/20	0	0.00	24	8.42	8.34	-24	1,223	-1.96%
2020/08/19	0	0.00	4	9.15	9.12	-4	1,194	-0.33%
2020/08/18	224	9.12	0	0.00	9.11	224	1,158	19.34%	大買/鉅額交易
2020/08/14	0	0.00	0	8.95	8.85	0	1,138	0.00%
2020/08/10	4	9.16	0	0.00	9.14	4	1,065	0.38%
2020/08/07	0	0.00	1	8.75	8.75	-1	1,021	-0.10%
2020/08/04	0	0.00	253	8.61	8.73	-253	1,001	-25.26%	大賣/鉅額交易
2020/07/31	0	0.00	5	8.55	8.55	-5	988	-0.51%
2020/07/24	120	8.83	0	0.00	8.70	120	985	12.17%	大買/鉅額交易
2020/07/21	208	8.97	75	9.15	8.86	133	953	13.94%	大買/鉅額交易
2020/07/15	0	0.00	280	9.05	9.01	-280	788	-35.50%	大賣/鉅額交易
2020/07/09	185	9.09	5	9.32	9.22	180	634	28.37%	大買/鉅額交易
2020/07/08	100	8.58	0	0.00	8.60	100	526	19.01%
2020/07/02	0	0.00	1	7.43	7.45	-1	468	-0.21%
2020/06/11	1	7.51	0	0.00	7.34	1	493	0.20%
2020/05/25	1	7.25	0	0.00	7.25	1	509	0.20%
2020/05/20	1	7.39	0	0.00	7.45	1	497	0.20%
2020/05/12	0	0.00	0	7.64	7.54	0	513	0.00%
2020/05/08	0	0.00	1	7.69	7.60	-1	515	-0.19%
2020/05/06	0	0.00	1	7.62	7.59	-1	516	-0.19%
2020/05/04	1	7.39	0	0.00	7.40	1	507	0.20%
2020/04/23	0	0.00	4	6.87	7.07	-4	516	-0.77%
2020/04/16	2	6.90	0	0.00	6.77	2	503	0.40%
2020/03/25	4	5.76	0	0.00	5.78	4	871	0.46%
2020/02/21	0	0.00	0	8.94	8.13	0	793	0.00%
2020/02/06	0	0.00	2	8.13	8.12	-2	764	-0.26%
2020/02/05	0	0.00	3	8.08	8.06	-3	763	-0.39%
2020/01/17	0	0.00	0	8.80	8.75	0	729	0.00%
2020/01/14	5	8.71	0	0.00	8.74	5	759	0.66%
2019/12/27	0	0.00	2	9.38	9.29	-2	699	-0.29%
2019/12/25	0	0.00	2	9.33	9.27	-2	575	-0.35%
2019/12/24	1	9.04	5	8.77	9.22	-4	513	-0.78%
2019/12/23	4	8.68	0	0.00	8.70	4	393	1.02%
2019/12/18	1	8.43	0	0.00	8.44	1	347	0.29%
2019/12/13	0	0.00	10	8.25	8.20	-10	337	-2.97%
2019/12/10	0	0.00	0	8.20	8.17	0	318	0.00%
2019/12/09	5	8.18	0	0.00	8.17	5	317	1.57%
2019/12/06	0	0.00	5	8.15	8.15	-5	316	-1.58%
2019/12/04	0	0.00	5	8.10	8.08	-5	312	-1.60%
2019/11/29	0	0.00	0.2	8.01	8.00	-0.2	321	-0.06%
2019/11/27	5	8.06	0	0.00	8.10	5	325	1.54%
2019/11/19	0	0.00	7.6	8.01	8.02	-7.6	334	-2.27%
2019/11/18	10	8.00	0	0.00	7.99	10	334	2.99%
2019/10/25	0	0.00	1	8.35	8.34	-1	325	-0.31%
2019/10/23	1	8.63	0	0.00	8.30	1	321	0.31%
2019/10/18	9	8.33	9	8.36	8.25	0	327	0.00%
2019/10/15	0.4	8.39	0	0.00	8.31	0.4	320	0.12%
2019/10/04	0	0.00	0	8.21	8.19	0	321	0.00%
2019/09/16	0	0.00	2.7	8.26	8.23	-2.7	287	-0.92%
2019/08/29	0.2	8.48	0	0.00	8.47	0.2	259	0.08%
2019/07/31	0	0.00	0	8.39	8.39	0	239	0.00%
2019/07/16	0	0.00	0	8.27	8.27	0	210	0.00%
2019/07/01	0	0.00	1	8.15	8.16	-1	318	-0.31%
2019/06/14	0	0.00	1	8.20	8.19	-1	355	-0.28%
2019/05/27	1	8.12	0	0.00	8.14	1	471	0.21%
2019/05/09	0	0.00	1	8.86	8.69	-1	536	-0.19%
2019/04/26	0	0.00	10	9.09	9.05	-10	528	-1.89%
2019/04/23	0	0.00	6	9.30	9.29	-6	523	-1.15%
2019/04/18	0	0.00	5	9.43	9.26	-5	514	-0.97%
2019/04/15	0	0.00	0	9.33	9.33	0	449	0.00%
2019/04/08	1	9.35	5	9.40	9.32	-4	494	-0.81%
2019/03/29	5	9.09	0	0.00	9.06	5	480	1.04%
2019/03/25	0	0.00	13	9.26	9.24	-13	491	-2.64%
2019/03/22	5	9.43	0	0.00	9.34	5	483	1.03%
2019/03/19	3	9.45	0	0.00	9.43	3	477	0.63%
2019/03/18	10	9.48	0	0.00	9.45	10	475	2.10%
2019/03/14	0	0.00	3	9.42	9.41	-3	434	-0.69%
2019/03/13	0	0.00	2	9.37	9.38	-2	445	-0.45%
2019/02/26	0	0.00	3	9.71	9.58	-3	706	-0.42%
2019/02/25	0	0.00	9	9.70	9.66	-9	705	-1.28%
2019/02/20	4	9.45	5	9.53	9.52	-1	690	-0.14%
2019/02/18	10	9.33	0	0.00	9.33	10	682	1.47%
2019/02/15	0	0.00	8	9.33	9.31	-8	674	-1.19%
2019/02/14	0	0.00	5	9.36	9.37	-5	669	-0.75%
2019/02/11	10	9.06	0	0.00	9.02	10	653	1.53%
2019/01/30	3	9.04	0	0.00	9.07	3	656	0.46%
2019/01/28	5	9.13	0	0.00	9.11	5	660	0.76%
2019/01/04	0	0.00	0	9.08	9.08	0	783	0.00%
2019/01/03	0	0.00	5	9.24	9.17	-5	817	-0.61%
2018/12/27	3	9.61	8	9.60	9.54	-5	845	-0.59%
2018/12/26	0	0.00	4	9.27	9.27	-4	802	-0.50%
2018/12/17	5	9.66	0	0.00	9.61	5	829	0.60%
2018/12/12	10	9.84	0	0.00	9.87	10	854	1.17%
2018/12/06	3	9.93	0	0.00	9.68	3	874	0.34%
2018/12/03	3	10.43	3	10.70	10.50	0	811	0.00%
2018/11/29	0	0.00	10	9.58	9.45	-10	644	-1.55%
2018/11/28	0	0.00	10	9.43	9.42	-10	642	-1.56%
2018/11/20	10	9.12	0	0.00	9.03	10	905	1.10%
2018/11/13	0	0.00	4	8.81	8.88	-4	934	-0.43%
2018/11/08	0	0.00	3	9.29	9.01	-3	1,008	-0.30%
2018/11/02	0	0.00	3	9.20	9.14	-3	1,111	-0.27%
2018/11/01	3	8.55	6	9.12	9.12	-3	1,100	-0.27%
2018/10/26	0.2	8.35	0	0.00	8.25	0.2	1,163	0.01%
2018/10/16	2.2	9.25	0	0.00	9.10	2.2	1,564	0.14%
2018/10/12	5	8.85	0	0.00	9.03	5	1,624	0.31%
2018/10/11	11	8.80	0	0.00	8.78	11	1,689	0.65%
2018/09/26	0	0.00	5	10.95	10.85	-5	3,595	-0.14%
2018/09/20	4.1	10.90	3	10.80	10.80	1.1	4,785	0.02%
2018/09/19	3	11.20	10	11.10	11.10	-7	5,279	-0.13%
2018/09/18	0	0.00	0	11.15	11.15	0	5,789	0.00%
2018/09/14	3	11.05	0	0.00	11.15	3	6,627	0.05%
2018/09/13	0	0.00	1	10.75	10.70	-1	6,808	-0.01%
2018/09/12	30	10.78	0	0.00	10.65	30	6,828	0.44%
2018/09/07	20	11.35	0	0.00	11.25	20	6,958	0.29%
2018/08/31	1	12.55	1	12.50	12.50	0	7,154	0.00%
2018/08/30	1	12.50	0	0.00	12.50	1	7,214	0.01%
2018/08/29	18	12.75	18	12.40	12.50	0	7,424	0.00%
2018/08/28	1	11.90	5	11.80	12.00	-4	7,414	-0.05%
2018/08/27	0	0.00	15	11.87	11.80	-15	7,521	-0.20%
2018/08/23	0	0.00	5	11.50	11.35	-5	8,073	-0.06%
2018/08/16	0	0.00	10	11.35	11.65	-10	8,261	-0.12%
2018/08/15	0	0.00	3	11.17	11.25	-3	8,223	-0.04%
2018/08/14	1	11.25	0	0.00	11.40	1	8,214	0.01%
2018/08/13	10	11.10	3	11.00	11.10	7	8,189	0.09%
2018/08/02	0	0.00	2	12.75	12.45	-2	8,037	-0.02%
2018/08/01	0	0.00	8	12.80	12.70	-8	8,006	-0.10%
2018/07/30	16	12.75	6	12.80	12.65	10	7,986	0.13%
2018/07/27	11	13.30	12	13.18	13.20	-1	7,931	-0.01%
2018/07/25	10	13.25	30	13.03	12.90	-20	7,778	-0.26%
2018/07/24	22	12.85	0	0.00	13.30	22	7,702	0.29%
2018/07/23	0	0.00	1	12.30	12.40	-1	7,627	-0.01%
2018/07/20	2	12.75	1	12.75	12.50	1	7,605	0.01%
2018/07/19	10	12.85	10	12.85	12.80	0	7,569	0.00%
2018/07/18	6	13.00	1	13.15	12.85	5	7,534	0.07%
2018/07/17	6	13.78	0	0.00	13.45	6	7,463	0.08%
2018/07/13	10	14.55	12	14.12	14.55	-2	7,341	-0.03%
2018/07/12	1	13.85	1	14.15	14.25	0	7,152	0.00%
2018/07/11	4	13.91	3	13.98	13.80	1	7,075	0.01%
2018/07/10	0	0.00	6	13.86	14.00	-6	6,986	-0.09%
2018/07/09	27	14.85	16	15.13	14.35	11	6,920	0.16%
2018/07/06	29	14.07	35	13.91	14.50	-6	6,700	-0.09%
2018/07/05	31	14.84	16	15.18	14.25	15	6,448	0.23%
2018/07/04	100	15.58	84	15.61	15.80	16	6,188	0.26%
2018/07/03	23	14.87	22	15.13	15.60	1	5,462	0.02%
2018/07/02	0	0.00	1	14.20	14.20	-1	4,598	-0.02%
2018/06/29	5	14.21	28	13.99	13.85	-23	4,495	-0.51%
2018/06/28	86	15.57	74	15.11	14.10	12	4,267	0.28%
2018/06/27	22	14.45	61	14.57	14.90	-39	3,766	-1.04%
2018/06/26	61	13.22	38	14.39	14.70	23	3,250	0.71%
2018/06/25	0	0.00	115	12.67	13.50	-115	2,728	-4.22%	大賣/鉅額交易
2018/06/22	90	13.07	10	12.90	12.30	80	2,403	3.33%
2018/06/21	10	12.30	0	0.00	12.20	10	2,202	0.45%
2018/06/19	35	12.41	0	0.00	12.15	35	2,146	1.63%
2018/06/14	3	12.22	6	12.33	12.00	-3	2,037	-0.15%
2018/06/12	6	12.05	6	12.40	12.05	0	1,956	0.00%
2018/06/11	0	0.00	5	12.03	12.40	-5	1,928	-0.26%
2018/06/08	0	0.00	10	12.36	12.30	-10	1,870	-0.53%
2018/06/06	7	13.28	0	0.00	13.30	7	1,737	0.40%
2018/06/05	22	12.95	40	12.75	12.70	-18	1,502	-1.20%
2018/06/04	40	12.84	59	12.80	12.80	-19	1,380	-1.38%
2018/06/01	63	13.46	12	13.52	13.40	51	1,285	3.97%
2018/05/31	28	11.88	3	12.28	12.55	25	949	2.63%
2018/05/30	20	11.30	3	11.43	11.45	17	692	2.45%
2018/05/24	2	10.60	2	10.35	10.35	0	497	0.00%
2018/05/11	0	9.91	0	0.00	9.96	0	528	0.00%
2018/04/23	0	9.80	0	0.00	9.50	0	879	0.00%
2018/04/20	0	9.70	0	0.00	9.62	0	894	0.00%
2018/04/16	0	10.00	0	0.00	10.05	0	990	0.00%
2018/04/10	0	10.05	0	0.00	10.05	0	1,186	0.00%
2018/04/09	0	10.20	0	0.00	10.10	0	1,230	0.00%
2018/04/02	0	10.25	0	0.00	10.20	0	1,287	0.00%
2018/03/30	0	10.15	0	0.00	10.15	0	1,290	0.00%
2018/03/28	0	10.15	0	0.00	10.20	0	1,296	0.00%
2018/03/27	0	10.25	0	0.00	10.30	0	1,310	0.00%
2018/03/26	0	10.25	0	0.00	10.25	0	1,317	0.00%
2018/03/20	0	10.70	120	10.72	10.70	-120	1,345	-8.92%	大賣/鉅額交易
2018/03/19	0	10.80	50	10.85	10.80	-50	1,347	-3.71%
2018/03/16	0	10.80	0	0.00	10.85	0	1,348	0.00%
2018/03/13	0	10.80	0	0.00	10.85	0	1,344	0.00%
2018/03/08	1	10.90	0	0.00	10.85	1	1,419	0.07%
2018/03/01	0	0.00	10	10.85	10.95	-10	1,746	-0.57%
2018/02/27	5	10.90	0	0.00	10.75	5	1,754	0.28%
2018/02/23	10	10.80	0	10.75	10.70	10	1,802	0.55%
2018/02/22	0	0.00	2	10.45	10.60	-2	1,806	-0.11%
2018/02/21	0	0.00	2	10.50	10.60	-2	1,813	-0.11%
2018/02/12	10	10.40	0	0.00	10.40	10	1,884	0.53%
2018/02/09	20	10.00	0	0.00	10.30	20	1,881	1.06%
2018/02/06	27	10.65	1	10.05	10.20	26	1,895	1.37%
2018/02/02	1	11.40	1	11.55	11.40	0	1,896	0.00%
2018/01/31	11	11.45	0	0.00	11.35	11	1,962	0.56%
2018/01/30	2	11.63	1	11.55	11.55	1	2,037	0.05%
2018/01/29	11	11.91	0	0.00	11.90	11	2,020	0.54%
2018/01/26	10	12.05	1	12.15	12.05	9	2,017	0.45%
2018/01/25	21	11.90	1	12.20	12.00	20	2,013	0.99%
2018/01/24	6	12.13	47	12.14	12.00	-41	2,011	-2.04%
2018/01/23	14	12.28	30	12.22	12.30	-16	1,986	-0.81%
2018/01/22	24	11.96	22	11.99	12.00	2	1,925	0.10%
2018/01/19	5	11.75	0	0.00	11.60	5	1,909	0.26%
2018/01/18	1	11.65	1	11.85	11.65	0	1,907	0.00%
2018/01/17	1	11.65	4	11.66	11.60	-3	1,911	-0.16%
2018/01/16	19	11.70	19	11.76	11.70	0	1,943	0.00%
2018/01/15	21	11.73	69	11.74	11.75	-48	2,011	-2.39%
2018/01/11	1	11.40	0	0.00	11.15	1	1,969	0.05%
2018/01/08	0	0.00	2	11.40	11.35	-2	1,966	-0.10%
2018/01/05	23	12.07	15.5	12.19	11.65	7.5	1,945	0.39%
2018/01/04	6	11.35	6	11.45	11.35	0	1,839	0.00%
2018/01/03	10	11.25	6	11.13	11.40	4	1,821	0.22%
2018/01/02	5	10.85	0	0.00	10.85	5	1,786	0.28%