春源 (2010)-台新-高雄券商分點個股進出

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

春源

(2010)

可現股當沖

股價
18.55
漲跌
▼0.30
漲幅
-1.59%
成交量
611張
產業
上市鋼鐵類股
394人加入追蹤

立即追蹤
本地時間:13:30

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

春源 (2010)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/12/13	10	18.60	0	0.00	18.55	10	1,067	0.94%
2024/12/12	20	18.83	3	18.90	18.85	17	1,064	1.60%
2024/12/11	55	18.76	0	0.00	18.75	55	1,057	5.20%
2024/12/10	15	18.33	0	0.00	18.30	15	1,037	1.45%
2024/11/15	1	17.85	0	0.00	17.85	1	843	0.12%
2024/11/14	16	17.85	0	0.00	17.70	16	818	1.95%
2024/11/13	8	18.15	0	0.00	18.10	8	797	1.00%
2024/11/08	0	0.00	1	18.70	18.65	-1	760	-0.13%
2024/11/04	0	18.50	0	0.00	18.40	0	755	0.00%
2024/11/01	4	18.00	0	0.00	18.60	4	779	0.51%
2024/10/29	4	18.20	0	0.00	18.30	4	786	0.51%
2024/10/28	1	18.35	0	0.00	18.60	1	785	0.13%
2024/10/22	0	0.00	1	18.80	18.75	-1	784	-0.13%
2024/10/17	2	18.63	2	18.90	18.65	0	768	0.00%
2024/10/16	1	18.60	20	18.60	19.15	-19	748	-2.54%
2024/10/15	4	18.20	0	0.00	18.20	4	681	0.59%
2024/10/11	2	18.20	0	0.00	18.25	2	685	0.29%
2024/10/09	4	18.40	0	0.00	18.20	4	689	0.58%
2024/10/08	1	18.65	0	0.00	18.60	1	685	0.15%
2024/10/07	1	19.15	29	19.15	19.20	-28	689	-4.06%
2024/10/04	1	18.60	11	18.64	18.55	-10	660	-1.51%
2024/09/30	0	0.00	1	18.55	18.40	-1	684	-0.15%
2024/09/27	2	18.68	14	18.44	18.50	-12	689	-1.74%
2024/09/26	1	17.80	10	17.85	17.85	-9	649	-1.39%
2024/09/25	0	0.00	13	17.80	17.80	-13	662	-1.96%
2024/09/18	3	17.55	0	0.00	17.65	3	680	0.44%
2024/09/16	0	0.00	4	17.50	17.50	-4	684	-0.58%
2024/09/12	2	17.05	0	0.00	17.10	2	690	0.29%
2024/09/11	0	0.00	2	16.95	16.90	-2	701	-0.29%
2024/09/10	0.1	17.20	0	0.00	17.00	0.1	703	0.01%
2024/09/09	4	16.90	0	0.00	17.05	4	715	0.56%
2024/09/04	8	17.33	1	17.30	17.25	7	740	0.95%
2024/08/27	1	18.15	0	0.00	18.35	1	756	0.13%
2024/08/26	1.1	18.25	0	0.00	18.25	1.1	758	0.14%
2024/08/23	2	18.10	0	0.00	18.30	2	766	0.26%
2024/08/19	0	0.00	7	18.30	18.35	-7	828	-0.85%
2024/08/16	0	0.00	5	18.65	18.40	-5	833	-0.60%
2024/08/14	0	0.00	3	18.43	18.60	-3	872	-0.34%
2024/08/09	0	0.00	4	18.20	18.15	-4	904	-0.44%
2024/08/07	0	0.00	4	18.00	18.00	-4	934	-0.43%
2024/08/06	0	0.00	1	17.75	17.60	-1	940	-0.11%
2024/08/05	13.1	17.50	0	0.00	17.35	13.1	948	1.38%
2024/08/01	1	18.80	101	18.70	18.80	-100	984	-10.16%	大賣/
2024/07/31	0	0.00	20	18.60	18.55	-20	1,007	-1.99%
2024/07/23	0	0.00	16	18.37	18.25	-16	1,205	-1.33%
2024/07/22	4	18.30	3.5	18.01	18.30	0.5	1,221	0.04%
2024/07/19	1	18.45	0.1	18.60	18.50	0.9	1,213	0.08%
2024/07/18	0	0.00	5.1	18.80	18.80	-5.1	1,221	-0.41%
2024/07/17	7	18.85	3.1	18.85	18.80	3.9	1,240	0.31%
2024/07/16	0	0.00	30.1	18.85	18.85	-30.1	1,263	-2.38%
2024/07/12	0	0.00	7	18.80	18.80	-7	1,366	-0.51%
2024/07/11	2	18.95	0	0.00	18.85	2	1,376	0.15%
2024/07/10	1	19.00	1	18.95	18.90	0	1,399	0.00%
2024/07/09	2	18.90	2	18.90	18.85	0	1,419	0.00%
2024/07/08	1	19.40	0	0.00	19.25	1	1,429	0.07%
2024/07/04	4	19.40	20	19.48	19.50	-16	1,498	-1.07%
2024/07/03	2	20.45	10	20.43	20.40	-8	1,626	-0.49%
2024/07/01	0	0.00	1	20.40	20.40	-1	1,735	-0.06%
2024/06/27	1	20.20	0	0.00	20.30	1	1,738	0.06%
2024/06/26	1	20.25	1	20.25	20.35	0	1,748	0.00%
2024/06/21	0	0.00	5	20.48	20.45	-5	1,783	-0.28%
2024/06/18	2	20.23	0	0.00	20.10	2	1,800	0.11%
2024/06/17	1	20.20	0	0.00	20.25	1	1,813	0.06%
2024/06/13	8	20.03	0	0.00	19.90	8	1,835	0.44%
2024/06/11	0	0.00	0.1	20.20	20.00	-0.1	1,876	-0.01%
2024/06/06	0	0.00	9	20.15	20.15	-9	1,862	-0.48%
2024/06/04	2	20.40	0	0.00	20.45	2	1,860	0.11%
2024/05/31	3	20.52	2	20.50	20.65	1	1,860	0.05%
2024/05/30	0	0.00	13	20.25	20.40	-13	1,854	-0.70%
2024/05/28	0.1	20.65	0	0.00	20.85	0.1	1,847	0.01%
2024/05/24	5	20.25	0	0.00	20.20	5	1,837	0.27%
2024/05/23	8	20.56	207	20.40	20.40	-199	1,830	-10.87%	大賣/鉅額交易
2024/05/21	12	21.08	0	0.00	21.10	12	1,793	0.67%
2024/05/20	1	21.30	4	21.50	21.25	-3	1,780	-0.17%
2024/05/16	8	20.79	0	0.00	21.00	8	1,746	0.46%
2024/05/14	2	20.95	1	21.00	21.00	1	1,716	0.06%
2024/05/13	11	21.16	12	21.03	20.95	-1	1,710	-0.06%
2024/05/10	5	21.03	7	20.85	21.10	-2	1,684	-0.12%
2024/05/09	15	21.10	0	0.00	20.95	15	1,676	0.89%
2024/05/08	100	21.15	7	21.25	21.30	93	1,652	5.63%
2024/05/07	7	21.51	1	21.80	21.60	6	1,619	0.37%
2024/05/06	8	22.25	25	22.13	22.10	-17	1,588	-1.07%
2024/05/03	11	22.70	18	22.73	22.55	-7	1,559	-0.45%
2024/05/02	1	22.65	40	22.52	22.75	-39	1,535	-2.54%
2024/04/30	13	22.41	0	0.00	22.55	13	1,503	0.86%
2024/04/29	15	22.44	15	22.23	22.60	0	1,464	0.00%
2024/04/25	0	0.00	1	21.00	21.15	-1	1,333	-0.07%
2024/04/24	11	21.07	0	0.00	20.90	11	1,324	0.83%
2024/04/23	5	21.30	6	21.68	21.15	-1	1,311	-0.07%
2024/04/22	4	21.10	4	21.60	21.10	0	1,294	0.00%
2024/04/19	15	21.26	10	21.22	21.05	5	1,267	0.39%
2024/04/18	10.9	21.54	27	21.64	21.90	-16.1	1,222	-1.32%
2024/04/17	1	21.00	2	20.95	20.90	-1	1,162	-0.09%
2024/04/16	12	20.71	31	20.85	20.80	-19	1,144	-1.66%
2024/04/15	3	21.35	4	21.28	21.25	-1	1,131	-0.09%
2024/04/12	0	0.00	71	21.10	21.25	-71	1,108	-6.40%
2024/04/11	9	21.44	7	21.34	21.55	2	1,083	0.18%
2024/04/10	34	21.28	24	21.36	21.20	10	1,056	0.95%
2024/04/09	46	22.09	40	21.60	21.90	6	1,008	0.59%
2024/04/08	70.1	21.01	12	21.07	20.95	58.1	856	6.79%
2024/04/03	73	20.62	27	20.75	20.45	46	809	5.68%
2024/04/02	16	19.49	11	19.46	19.70	5	734	0.68%
2024/04/01	0	0.00	8	19.19	19.25	-8	807	-0.99%
2024/03/29	3	19.17	11	19.14	19.00	-8	815	-0.98%
2024/03/28	0	0.00	9	19.24	19.20	-9	839	-1.07%
2024/03/27	5	19.25	6	19.24	19.20	-1	848	-0.12%
2024/03/25	1	18.85	14	18.85	18.90	-13	871	-1.49%
2024/03/22	0	0.00	3	18.67	18.65	-3	948	-0.32%
2024/03/21	0	0.00	1	18.75	18.70	-1	994	-0.10%
2024/03/20	20	18.85	10	18.80	18.80	10	1,100	0.91%
2024/03/19	3	18.67	11	18.66	18.70	-8	1,084	-0.74%
2024/03/18	0.5	18.25	18.4	18.41	18.45	-17.9	1,075	-1.66%
2024/03/15	4.5	18.23	17	18.19	18.25	-12.5	1,058	-1.18%
2024/03/13	2	17.45	0	0.00	17.40	2	1,001	0.20%
2024/03/11	0	0.00	10	17.55	17.60	-10	1,001	-1.00%
2024/03/06	4	17.50	2	17.45	17.50	2	1,024	0.20%
2024/03/04	1	17.35	0	0.00	17.30	1	1,028	0.10%
2024/03/01	3	17.47	0	0.00	17.40	3	1,032	0.29%
2024/02/29	4	17.40	0	0.00	17.55	4	1,040	0.38%
2024/02/27	3	17.60	0	0.00	17.45	3	1,040	0.29%
2024/02/21	0	0.00	1	17.90	17.85	-1	1,044	-0.10%
2024/02/20	2	17.80	3	17.85	17.75	-1	1,043	-0.10%
2024/02/19	3	17.95	5	17.94	17.95	-2	1,048	-0.19%
2024/02/16	0	0.00	1	17.70	17.75	-1	1,053	-0.09%
2024/02/15	4	17.20	2	17.30	17.30	2	1,045	0.19%
2024/02/05	32	17.50	0	0.00	17.55	32	1,045	3.06%
2024/02/02	10	17.65	0	0.00	17.75	10	1,040	0.96%
2024/02/01	0	0.00	15	17.65	17.80	-15	1,040	-1.44%
2024/01/29	0.4	17.90	1.1	17.90	17.95	-0.7	1,034	-0.07%
2024/01/24	1	17.75	1	17.95	17.80	0	1,029	0.00%
2024/01/23	0	0.00	4	17.80	17.80	-4	1,024	-0.39%
2024/01/18	4	17.25	0	0.00	17.40	4	1,013	0.39%
2024/01/17	36	17.07	0	0.00	17.05	36	1,006	3.58%
2024/01/16	5	17.46	0	0.00	17.25	5	997	0.50%
2024/01/15	0	0.00	2	17.70	17.65	-2	990	-0.20%
2024/01/11	1	17.70	0	0.00	17.70	1	995	0.10%
2024/01/10	2	17.65	0	0.00	17.65	2	1,056	0.19%
2024/01/09	30	17.84	1	17.80	17.70	29	1,060	2.73%
2024/01/03	5	18.30	0	0.00	18.30	5	1,070	0.47%
2023/12/29	4	18.75	0	0.00	18.70	4	1,062	0.38%
2023/12/28	5	18.94	1	19.00	18.90	4	1,060	0.38%
2023/12/27	8	19.16	106	19.04	19.10	-98	1,047	-9.35%	大賣/
2023/12/26	3	18.55	0	0.00	18.75	3	952	0.32%
2023/12/25	1.6	18.46	11	18.84	18.55	-9.4	936	-1.00%
2023/12/21	4	18.35	2	18.80	18.70	2	897	0.22%
2023/12/20	5	18.65	9	18.87	18.75	-4	882	-0.45%
2023/12/19	31	18.66	27	18.56	18.70	4	835	0.48%
2023/12/18	10	18.34	17	18.43	18.40	-7	752	-0.93%
2023/12/15	17	18.39	34	18.02	18.05	-17	689	-2.47%
2023/12/13	0	0.00	2	17.15	17.25	-2	603	-0.33%
2023/12/11	0	0.00	6	17.01	17.05	-6	603	-0.99%
2023/12/07	10	17.05	0	0.00	17.10	10	601	1.66%
2023/12/05	100	17.32	6	17.25	17.25	94	597	15.73%
2023/12/04	5	16.88	0	0.00	17.10	5	589	0.85%
2023/12/01	0	0.00	1	16.95	16.95	-1	571	-0.18%
2023/11/30	8	16.80	0	0.00	16.90	8	567	1.41%
2023/11/29	0	0.00	3	16.90	16.90	-3	575	-0.52%
2023/11/27	4	16.90	0	0.00	16.80	4	581	0.69%
2023/11/21	0	0.00	5	17.14	17.15	-5	580	-0.86%
2023/11/20	0	0.00	2	16.90	16.85	-2	575	-0.35%
2023/11/17	0	0.00	1	16.85	16.80	-1	572	-0.17%
2023/11/16	4	16.95	0	0.00	16.95	4	571	0.70%
2023/11/15	4	16.70	0	0.00	16.85	4	566	0.71%
2023/11/14	8	16.50	5	16.50	16.55	3	557	0.54%
2023/11/13	8	16.63	0	0.00	16.55	8	565	1.41%
2023/11/09	5	16.50	0	0.00	16.60	5	569	0.88%
2023/10/25	0	0.00	1	16.35	16.35	-1	750	-0.13%
2023/10/24	0.1	16.35	0	0.00	16.30	0.1	764	0.01%
2023/10/20	0	0.00	1	16.20	16.25	-1	802	-0.12%
2023/10/19	0.1	16.40	0	0.00	16.35	0.1	808	0.01%
2023/10/18	3	16.28	0	0.00	16.40	3	808	0.37%
2023/10/11	1	16.60	0	0.00	16.65	1	794	0.13%
2023/10/04	1	16.70	0	0.00	16.75	1	830	0.12%
2023/10/02	3	16.95	0	0.00	17.10	3	961	0.31%
2023/09/28	0	0.00	1	16.95	16.95	-1	981	-0.10%
2023/09/27	0	0.00	1	17.00	17.00	-1	1,005	-0.10%
2023/09/25	1	17.80	0	0.00	17.75	1	1,091	0.09%
2023/09/22	0	0.00	1	18.10	18.10	-1	1,107	-0.09%
2023/09/21	1	17.95	2	18.00	17.95	-1	1,174	-0.09%
2023/09/19	2.3	18.40	0	0.00	18.35	2.3	1,240	0.19%
2023/09/18	6.1	18.44	2	18.40	18.45	4.1	1,232	0.33%
2023/09/14	0	0.00	2	17.90	17.90	-2	1,207	-0.17%
2023/09/12	0	0.00	2	17.55	17.65	-2	1,213	-0.16%
2023/09/11	0	0.00	1	17.60	17.55	-1	1,217	-0.08%
2023/09/08	0	0.00	1.1	17.79	17.80	-1.1	1,213	-0.09%
2023/09/06	2	17.78	0	0.00	17.75	2	1,219	0.16%
2023/09/01	1	17.85	14	17.97	17.90	-13	1,204	-1.08%
2023/08/29	1	17.45	1	17.35	17.40	0	1,193	0.00%
2023/08/25	0	0.00	1	17.15	17.05	-1	1,192	-0.08%
2023/08/24	0	0.00	1	16.80	16.80	-1	1,185	-0.08%
2023/08/22	0	0.00	10	16.80	16.75	-10	1,190	-0.84%
2023/08/16	1	16.65	1	16.60	16.75	0	1,178	0.00%
2023/08/14	5	17.04	1	16.90	16.85	4	1,184	0.34%
2023/08/10	1	17.30	2	17.25	17.35	-1	1,188	-0.08%
2023/08/09	1	17.50	0	0.00	17.45	1	1,196	0.08%
2023/08/08	15	17.74	0	0.00	17.65	15	1,188	1.26%
2023/08/07	3	18.17	7	18.50	18.20	-4	1,170	-0.34%
2023/08/04	8	18.63	11	18.34	18.65	-3	1,152	-0.26%
2023/08/02	5	18.38	3	18.45	18.40	2	1,120	0.18%
2023/08/01	0	0.00	1	17.85	17.85	-1	1,069	-0.09%
2023/07/31	1	17.55	0	0.00	17.55	1	1,059	0.09%
2023/07/27	0	0.00	3	18.12	18.00	-3	1,041	-0.29%
2023/07/26	1	17.50	0	0.00	18.00	1	1,032	0.10%
2023/07/25	1	17.50	2	17.43	17.55	-1	1,007	-0.10%
2023/07/24	5.1	16.86	2	16.85	16.95	3.1	995	0.31%
2023/07/21	2	17.15	14	17.10	17.10	-12	990	-1.21%
2023/07/20	0	0.00	1	17.45	17.40	-1	1,002	-0.10%
2023/07/19	3	17.18	3.2	17.39	17.30	-0.2	1,034	-0.02%
2023/07/18	10	17.21	0	0.00	16.90	10	1,044	0.96%
2023/07/17	2.1	17.90	0	0.00	18.15	2.1	1,026	0.20%
2023/07/13	7	17.76	4	17.85	17.80	3	1,004	0.30%
2023/07/12	3	17.93	3	17.90	17.85	0	994	0.00%
2023/07/11	3	18.37	1	18.30	18.15	2	986	0.20%
2023/07/10	11	18.66	7	18.58	18.65	4	953	0.42%
2023/07/07	30	19.31	16	19.30	19.10	14	935	1.50%
2023/07/06	0	0.00	3	18.85	18.85	-3	818	-0.37%
2023/07/05	8	18.61	3	18.47	18.30	5	795	0.63%
2023/07/04	2	19.10	6	18.92	19.00	-4	765	-0.52%
2023/07/03	4	18.75	16	18.64	19.00	-12	709	-1.69%
2023/06/30	0	0.00	1	18.35	18.20	-1	666	-0.15%
2023/06/29	5	18.32	2	18.08	18.00	3	645	0.46%
2023/06/28	6.2	17.82	2	18.03	17.90	4.2	578	0.73%
2023/06/26	1	16.85	0	0.00	16.85	1	503	0.20%
2023/06/21	0	0.00	7	16.74	16.80	-7	494	-1.42%
2023/06/20	3	16.57	0	0.00	16.55	3	484	0.62%
2023/06/16	1	16.65	0	0.00	16.65	1	489	0.20%
2023/06/14	0	0.00	0.1	16.55	16.55	-0.1	480	-0.01%
2023/06/13	0.1	16.45	0	0.00	16.50	0.1	491	0.02%
2023/06/12	1	16.45	0	0.00	16.50	1	495	0.20%
2023/06/09	1	16.50	0	0.00	16.55	1	490	0.20%
2023/06/08	2	16.63	5	16.65	16.60	-3	487	-0.62%
2023/06/06	0.1	16.60	10	16.60	16.60	-9.9	486	-2.04%
2023/06/05	0	0.00	3	16.62	16.60	-3	485	-0.62%
2023/06/02	3	16.32	0	0.00	16.35	3	483	0.62%
2023/06/01	0	0.00	1	16.30	16.35	-1	480	-0.21%
2023/05/31	10	16.35	0	0.00	16.35	10	479	2.09%
2023/05/30	1	16.25	0	0.00	16.25	1	477	0.21%
2023/05/29	1	16.30	0	0.00	16.25	1	479	0.21%
2023/05/26	0	0.00	5	16.35	16.35	-5	480	-1.04%
2023/05/24	1	16.75	0	0.00	16.75	1	483	0.21%
2023/05/23	5	16.80	0	0.00	16.85	5	486	1.03%
2023/05/19	1	16.65	2	16.75	16.65	-1	492	-0.20%
2023/05/18	0	0.00	16	16.76	16.70	-16	491	-3.26%
2023/05/10	3	16.25	0	0.00	16.15	3	464	0.65%
2023/05/05	2	16.25	0	0.00	16.25	2	476	0.42%
2023/05/04	0	0.00	1	16.15	16.15	-1	481	-0.21%
2023/05/03	0	0.00	2	16.20	16.20	-2	490	-0.41%
2023/04/28	0	16.30	0	0.00	16.25	0	514	0.01%
2023/04/27	0	0.00	2	16.25	16.20	-2	514	-0.39%
2023/04/25	1	16.60	12	16.29	16.20	-11	510	-2.15%
2023/04/24	18	16.94	1	16.85	16.80	17	497	3.42%
2023/04/20	0	0.00	16	16.15	16.30	-16	442	-3.61%
2023/04/17	1	16.15	0	0.00	16.15	1	431	0.23%
2023/04/14	7	16.19	0	0.00	16.15	7	427	1.64%
2023/04/13	6	16.20	1	16.20	16.20	5	425	1.18%
2023/04/12	0	0.00	4	16.15	16.15	-4	426	-0.94%
2023/04/06	0	0.00	1	15.95	16.00	-1	433	-0.23%
2023/03/31	1	16.05	3	15.95	16.00	-2	437	-0.45%
2023/03/24	0.1	16.05	0	0.00	15.95	0.1	503	0.02%
2023/03/23	1	16.00	3	16.02	16.00	-2	530	-0.38%
2023/03/22	0	0.00	5	16.05	16.00	-5	539	-0.93%
2023/03/21	6	15.94	0	0.00	16.00	6	566	1.06%
2023/03/20	2	15.80	2	15.85	15.85	0	560	0.00%
2023/03/17	7	15.82	5	15.70	15.70	2	556	0.36%
2023/03/16	0.4	15.80	0	0.00	15.70	0.4	553	0.07%
2023/03/13	1	16.55	3	16.57	16.60	-2	545	-0.37%
2023/03/09	0	0.00	1	16.70	16.65	-1	545	-0.18%
2023/03/08	0	0.00	3	16.77	16.85	-3	545	-0.55%
2023/03/03	2	16.60	0	0.00	16.65	2	542	0.37%
2023/03/02	1	16.55	5	16.45	16.55	-4	544	-0.73%
2023/03/01	1	16.70	0	0.00	16.50	1	539	0.19%
2023/02/24	2	16.80	2	16.80	16.95	0	535	0.00%
2023/02/23	7	16.97	1	16.90	16.95	6	530	1.13%
2023/02/22	0	0.00	2	16.73	16.75	-2	534	-0.37%
2023/02/21	0	0.00	6	16.90	16.90	-6	533	-1.13%
2023/02/16	2	16.78	0	0.00	16.70	2	556	0.36%
2023/02/13	2	16.55	1	16.55	16.65	1	552	0.18%
2023/02/10	2	16.65	0	0.00	16.70	2	551	0.36%
2023/02/09	0.1	16.65	0	0.00	16.75	0.1	557	0.02%
2023/02/07	6	16.75	0	0.00	16.80	6	550	1.09%
2023/02/03	2	16.55	0	0.00	16.70	2	542	0.37%
2023/02/01	0.5	16.60	2	16.60	16.60	-1.5	526	-0.29%
2023/01/30	1	16.20	2	16.05	16.40	-1	512	-0.20%
2023/01/13	0	0.00	2	15.98	16.00	-2	503	-0.40%
2023/01/12	1	16.20	0	0.00	16.00	1	547	0.18%
2023/01/11	3	15.93	2	15.95	15.95	1	548	0.18%
2023/01/10	0	0.00	1	15.90	16.05	-1	552	-0.18%
2023/01/09	2	16.05	0	0.00	16.05	2	556	0.36%
2023/01/06	1	15.90	0	0.00	15.85	1	562	0.18%
2023/01/05	3	15.92	0	0.00	15.95	3	574	0.52%
2023/01/04	0	0.00	1	16.00	15.95	-1	577	-0.17%
2022/12/29	0.1	15.70	0	0.00	15.85	0.1	602	0.01%
2022/12/23	0	0.00	1	16.25	16.25	-1	625	-0.16%
2022/12/21	0	0.00	1	16.10	15.95	-1	620	-0.16%
2022/12/20	1.1	15.69	0.5	15.50	15.50	0.6	598	0.10%
2022/12/19	0.1	15.90	0	0.00	15.55	0.1	600	0.01%
2022/12/16	2	15.95	0	0.00	15.85	2	595	0.34%
2022/12/15	3	16.67	1	16.70	16.15	2	585	0.34%
2022/12/14	2	16.30	2	16.30	16.25	0	564	0.00%
2022/12/13	4.5	16.14	6	16.43	16.20	-1.5	556	-0.27%
2022/12/12	0	15.70	0	0.00	15.70	0	530	0.01%
2022/12/09	2	15.80	0	0.00	15.70	2	534	0.37%
2022/12/06	0	0.00	1	16.00	15.70	-1	532	-0.19%
2022/12/05	1	16.05	4	16.10	16.15	-3	531	-0.56%
2022/12/02	0	0.00	2	16.05	15.90	-2	528	-0.38%
2022/12/01	1	15.90	2	15.95	15.90	-1	532	-0.19%
2022/11/30	2	15.85	0	0.00	15.85	2	530	0.38%
2022/11/25	1	15.65	1	15.80	15.55	0	535	0.00%
2022/11/24	1	15.65	2	15.65	15.60	-1	534	-0.19%
2022/11/18	2	15.35	0	0.00	15.35	2	539	0.37%
2022/11/16	0.1	15.90	3	15.95	15.50	-2.9	534	-0.54%
2022/11/15	3	15.95	0	0.00	16.00	3	528	0.57%
2022/11/09	0	0.00	5	15.35	15.40	-5	522	-0.96%
2022/11/08	0	0.00	2	15.55	15.40	-2	529	-0.38%
2022/11/07	5	15.30	0	0.00	15.25	5	540	0.92%
2022/11/04	0	0.00	1	14.80	15.10	-1	533	-0.19%
2022/11/03	0	0.00	4	15.00	14.90	-4	531	-0.75%
2022/11/01	5	14.95	0	0.00	14.95	5	531	0.94%
2022/10/31	1	14.90	0	0.00	14.85	1	533	0.19%
2022/10/28	2	14.90	0	0.00	15.00	2	543	0.37%
2022/10/21	2	14.85	0	0.00	14.85	2	579	0.35%
2022/10/18	0	0.00	2	14.75	14.85	-2	534	-0.37%
2022/10/17	0	14.00	0	0.00	14.60	0	537	0.01%
2022/10/14	2	14.45	0	0.00	14.45	2	536	0.37%
2022/10/13	0	14.10	0	0.00	14.05	0	541	0.01%
2022/10/12	0	0.00	3	14.65	14.85	-3	544	-0.55%
2022/10/11	0	0.00	1	14.85	14.85	-1	546	-0.18%
2022/10/03	1	14.60	0	0.00	14.65	1	529	0.19%
2022/09/28	4	14.35	26	14.30	14.10	-22	538	-4.09%
2022/09/27	0	14.75	0	0.00	14.70	0	537	0.01%
2022/09/26	0	14.70	0	0.00	14.70	0	542	0.01%
2022/09/22	0.1	15.20	0	0.00	15.15	0.1	571	0.01%
2022/09/15	0.1	16.00	0	0.00	15.95	0.1	586	0.02%
2022/09/12	0	0.00	1	16.35	16.30	-1	636	-0.16%
2022/09/02	1	16.20	0	0.00	16.05	1	673	0.15%
2022/08/31	0	0.00	1	16.70	16.70	-1	687	-0.15%
2022/08/25	0	0.00	2	16.98	16.90	-2	706	-0.28%
2022/08/24	1	17.15	1	16.90	16.90	0	714	0.00%
2022/08/18	1	17.00	1	16.90	16.80	0	728	0.00%
2022/08/17	2	17.10	0	0.00	16.70	2	728	0.27%
2022/08/16	0.1	16.60	1	16.55	16.55	-0.9	722	-0.12%
2022/08/15	0	0.00	3	16.75	16.65	-3	729	-0.41%
2022/08/12	1	16.45	0	0.00	16.35	1	731	0.14%
2022/08/10	1	15.75	0	0.00	15.75	1	746	0.13%
2022/08/09	0	0.00	1	15.60	15.65	-1	759	-0.13%
2022/08/05	0	0.00	4	15.80	15.85	-4	797	-0.50%
2022/08/04	0	0.00	3	15.45	15.70	-3	823	-0.36%
2022/08/03	1	15.75	0	0.00	15.70	1	846	0.12%
2022/08/02	0	0.00	1	16.10	16.05	-1	859	-0.12%
2022/08/01	9	16.38	5	16.42	16.55	4	888	0.45%
2022/07/29	4	15.68	0	0.00	15.70	4	874	0.46%
2022/07/28	1	15.65	0	0.00	15.60	1	884	0.11%
2022/07/25	7	16.10	3	16.03	16.25	4	931	0.43%
2022/07/22	1	16.00	2	16.05	16.00	-1	937	-0.11%
2022/07/21	1	15.60	2	15.95	15.95	-1	964	-0.10%
2022/07/20	1	15.80	0	0.00	15.80	1	999	0.10%
2022/07/18	0	0.00	6	15.40	15.55	-6	1,121	-0.54%
2022/07/15	3	15.27	0	0.00	15.20	3	1,209	0.25%
2022/07/14	1	15.55	0	0.00	15.50	1	1,281	0.08%
2022/07/13	0	0.00	1	15.30	15.30	-1	1,325	-0.08%
2022/07/12	3	14.75	0	0.00	14.70	3	1,378	0.22%
2022/07/04	0	0.00	1	15.70	15.40	-1	1,662	-0.06%
2022/07/01	0	0.00	6	15.40	15.40	-6	1,702	-0.35%
2022/06/30	0	0.00	11	15.95	16.00	-11	1,699	-0.65%
2022/06/29	2	16.65	0	0.00	16.60	2	1,708	0.12%
2022/06/28	2	16.75	0	0.00	16.90	2	1,722	0.12%
2022/06/27	1	17.20	0	0.00	17.20	1	1,759	0.06%
2022/06/24	2	16.85	0	0.00	16.85	2	1,777	0.11%
2022/06/23	4	16.46	0	0.00	16.50	4	1,802	0.22%
2022/06/20	1	16.90	16	16.85	16.75	-15	2,028	-0.74%
2022/06/17	1	17.65	0	0.00	17.85	1	2,373	0.04%
2022/06/15	1	18.45	0	0.00	18.45	1	2,456	0.04%
2022/06/13	6	18.51	0	0.00	18.45	6	2,505	0.24%
2022/06/08	0	0.00	1	19.95	20.10	-1	2,588	-0.04%
2022/06/07	2	19.83	0	0.00	19.90	2	2,652	0.08%
2022/06/02	0	0.00	1	19.55	19.75	-1	2,774	-0.04%
2022/06/01	1	19.85	0	0.00	19.70	1	2,852	0.04%
2022/05/30	0	0.00	7	19.94	19.90	-7	2,906	-0.24%
2022/05/27	2	19.53	2	19.60	19.65	0	2,982	0.00%
2022/05/24	0	0.00	10	19.50	19.35	-10	3,237	-0.31%
2022/05/23	10	19.60	5	19.61	19.70	5	3,391	0.15%
2022/05/20	0.1	19.55	0	0.00	19.40	0.1	3,459	0.00%
2022/05/13	1	18.65	0	0.00	18.85	1	3,593	0.03%
2022/05/12	1	18.60	10	18.48	18.10	-9	3,576	-0.25%
2022/05/11	0.2	19.10	0	0.00	19.00	0.2	3,559	0.01%
2022/05/09	8	19.78	10	19.65	19.65	-2	3,555	-0.06%
2022/05/06	1	20.65	0	0.00	20.90	1	3,538	0.03%
2022/05/05	1	21.40	0	0.00	21.35	1	3,551	0.03%
2022/04/29	1	21.80	1	21.70	21.40	0	3,571	0.00%
2022/04/28	2	21.70	0	0.00	21.55	2	3,562	0.06%
2022/04/27	5	21.47	0	0.00	21.50	5	3,561	0.14%
2022/04/26	3	22.37	0	0.00	22.00	3	3,537	0.08%
2022/04/25	9	23.11	4	23.00	22.90	5	3,510	0.14%
2022/04/22	1	24.40	2	24.03	23.95	-1	3,471	-0.03%
2022/04/21	7	23.49	1	23.45	23.40	6	3,402	0.18%
2022/04/20	4	24.85	2	24.85	24.65	2	3,341	0.06%
2022/04/19	2	24.73	2	24.95	24.90	0	3,283	0.00%
2022/04/18	5	24.56	2	24.73	24.50	3	3,258	0.09%
2022/04/15	5	25.36	9	25.42	25.25	-4	3,210	-0.12%
2022/04/14	4	25.63	2	25.40	25.40	2	3,201	0.06%
2022/04/13	2	25.53	19	25.57	25.65	-17	3,156	-0.54%
2022/04/12	22	24.88	16	25.00	24.70	6	3,067	0.20%
2022/04/11	8	24.74	7	24.96	24.75	1	3,038	0.03%
2022/04/08	0	0.00	1.4	24.51	24.50	-1.4	3,010	-0.05%
2022/04/07	16	24.27	3	24.23	24.00	13	3,021	0.43%
2022/04/06	1.1	24.51	1	24.60	24.55	0.1	2,987	0.00%
2022/04/01	3.1	24.53	1	24.70	24.80	2.1	2,995	0.07%
2022/03/31	6	24.39	0	0.00	24.30	6	3,014	0.20%
2022/03/30	8	24.43	5	24.55	24.50	3	3,082	0.10%
2022/03/29	6	24.66	16	24.55	24.60	-10	3,140	-0.32%
2022/03/28	4	24.70	23	24.70	25.05	-19	3,263	-0.58%
2022/03/25	1	25.35	72	25.21	25.40	-71	3,747	-1.89%
2022/03/24	18.2	25.90	8	25.83	25.70	10.2	3,882	0.26%
2022/03/23	20.5	25.73	4	25.89	25.90	16.5	3,925	0.42%
2022/03/22	68	25.94	87	25.93	26.05	-19	3,812	-0.50%
2022/03/21	2	24.68	15	24.78	24.75	-13	3,469	-0.37%
2022/03/18	5	23.91	1	23.85	23.80	4	3,409	0.12%
2022/03/17	4	23.49	2	23.80	23.90	2	3,447	0.06%
2022/03/16	7	23.51	5	23.23	23.25	2	3,442	0.06%
2022/03/15	1	24.00	0.2	24.20	23.80	0.8	3,426	0.02%
2022/03/14	2	24.80	3	24.73	24.60	-1	3,464	-0.03%
2022/03/11	0	0.00	16	24.70	24.55	-16	3,471	-0.46%
2022/03/10	24	24.21	4	24.35	24.45	20	3,432	0.58%
2022/03/09	7	23.41	6	23.79	23.95	1	3,378	0.03%
2022/03/08	53	24.58	9	24.13	23.50	44	3,356	1.31%
2022/03/07	11	24.27	31	24.18	24.30	-20	3,281	-0.61%
2022/03/04	7	24.46	2	24.45	24.20	5	3,223	0.16%
2022/03/03	5	24.35	2	24.53	24.35	3	3,219	0.09%
2022/03/02	11	24.76	11	24.53	24.50	0	3,211	0.00%
2022/03/01	18	25.41	16	24.86	24.40	2	3,175	0.06%
2022/02/25	6	24.48	25	24.38	24.40	-19	3,147	-0.60%
2022/02/24	22	23.68	2	24.15	23.55	20	3,100	0.65%
2022/02/23	22	24.10	43	24.42	24.65	-21	3,078	-0.68%
2022/02/22	14	24.03	12	23.99	23.85	2	2,970	0.07%
2022/02/21	51	24.19	30	24.40	23.95	21	2,930	0.72%
2022/02/18	0.1	22.70	4	22.75	23.10	-4	2,816	-0.14%
2022/02/17	0	0.00	1	22.85	22.70	-1	2,829	-0.04%
2022/02/16	1	22.80	1	22.80	22.85	0	2,857	0.00%
2022/02/14	0	0.00	3	22.67	22.65	-3	2,981	-0.10%
2022/02/11	3	23.12	1	23.05	23.05	2	3,008	0.07%
2022/02/10	2	23.15	0	0.00	23.10	2	3,047	0.07%
2022/02/09	0	0.00	1	22.90	23.05	-1	3,147	-0.03%
2022/01/26	2	21.15	2	21.25	21.10	0	3,161	0.00%
2022/01/25	0	0.00	4	21.31	21.15	-4	3,186	-0.13%
2022/01/24	1	21.50	5	21.65	21.60	-4	3,195	-0.13%
2022/01/21	2	22.25	1	22.10	22.15	1	3,221	0.03%
2022/01/20	0	0.00	2	22.30	22.40	-2	3,230	-0.06%
2022/01/19	1	22.15	2	22.25	22.15	-1	3,234	-0.03%
2022/01/18	9	22.55	12	22.49	22.40	-3	3,246	-0.09%
2022/01/17	7	22.39	0	0.00	22.50	7	3,262	0.21%
2022/01/14	8	22.54	2	22.30	22.45	6	3,320	0.18%
2022/01/13	3	22.90	3	23.00	22.80	0	3,357	0.00%
2022/01/12	0	0.00	0.1	22.45	22.50	-0.1	3,354	0.00%
2022/01/11	2	22.60	7	22.70	22.60	-5	3,364	-0.15%
2022/01/10	4	23.10	2	23.00	23.00	2	3,371	0.06%
2022/01/07	15.5	23.13	10	23.00	22.95	5.5	3,381	0.16%
2022/01/06	5	23.60	12	23.56	23.50	-7	3,380	-0.21%
2022/01/05	0	0.00	1	23.85	23.80	-1	3,428	-0.03%
2022/01/04	13	23.94	20	23.85	23.80	-7	3,458	-0.20%
2022/01/03	11	24.00	3	24.00	24.15	8	3,485	0.23%
2021/12/30	1	24.30	2	24.58	24.40	-1	3,510	-0.03%
2021/12/29	3	24.25	11	24.30	24.20	-8	3,517	-0.23%
2021/12/28	2	24.28	22	24.34	24.20	-20	3,564	-0.56%
2021/12/27	1	24.60	10	24.30	24.25	-9	3,629	-0.25%
2021/12/24	7	24.81	11	24.66	24.60	-4	3,641	-0.11%
2021/12/23	18	25.16	24	25.18	25.20	-6	3,616	-0.17%
2021/12/22	20.2	25.56	18	25.60	25.70	2.2	3,581	0.06%
2021/12/21	151	25.75	94	25.68	26.00	57	3,521	1.62%	大買/
2021/12/20	10	24.47	15	24.19	24.60	-5	3,048	-0.16%
2021/12/17	38	23.52	25	23.72	23.40	13	2,901	0.45%
2021/12/16	3	23.10	3	23.05	23.05	0	2,858	0.00%
2021/12/15	0	0.00	7	23.12	23.25	-7	3,049	-0.23%
2021/12/14	7	22.97	0	0.00	22.85	7	3,259	0.21%
2021/12/13	1	23.05	31	23.17	23.20	-30	3,378	-0.89%
2021/12/10	5	22.80	0	0.00	22.60	5	3,495	0.14%
2021/12/08	12	23.06	4	23.13	22.85	8	4,409	0.18%
2021/12/07	8	22.83	6	22.87	22.85	2	4,438	0.05%
2021/12/06	0	0.00	5	22.54	22.40	-5	4,445	-0.11%
2021/12/03	3	22.45	4.7	22.31	22.35	-1.7	4,506	-0.04%
2021/12/02	3	22.12	0	0.00	22.00	3	4,617	0.06%
2021/12/01	23	22.20	28	22.06	22.10	-5	4,666	-0.11%
2021/11/30	1	22.00	1	22.00	22.15	0	4,723	0.00%
2021/11/29	2	21.90	2	21.75	21.95	0	4,776	0.00%
2021/11/26	1	22.60	3	22.85	22.55	-2	4,897	-0.04%
2021/11/25	1	22.75	2	22.85	22.95	-1	5,030	-0.02%
2021/11/24	9	22.92	18	22.93	22.95	-9	5,049	-0.18%
2021/11/23	1	22.35	0.2	22.35	22.20	0.8	5,048	0.02%
2021/11/22	13	21.90	2	22.05	22.00	11	5,317	0.21%
2021/11/19	6.3	21.97	4	21.93	21.85	2.3	5,340	0.04%
2021/11/18	0	0.00	1	22.20	22.25	-1	5,418	-0.02%
2021/11/17	5	22.51	19	22.38	22.30	-14	5,578	-0.25%
2021/11/16	3	22.65	0	0.00	22.55	3	5,618	0.05%
2021/11/15	5.2	22.68	0	0.00	22.60	5.2	5,659	0.09%
2021/11/12	0	0.00	4	22.98	23.05	-4	5,756	-0.07%
2021/11/11	23	23.77	19	23.56	23.20	4	5,818	0.07%
2021/11/10	3	23.32	2	23.05	22.90	1	5,813	0.02%
2021/11/09	7	23.39	2	23.63	23.45	5	5,866	0.09%
2021/11/08	25	23.56	6	23.65	23.60	19	5,928	0.32%
2021/11/05	1	22.50	0	0.00	22.45	1	5,905	0.02%
2021/11/04	1	22.60	0	0.00	22.60	1	5,936	0.02%
2021/11/03	2	22.90	1	22.80	22.95	1	6,029	0.02%
2021/11/01	0	0.00	2	22.75	22.60	-2	6,124	-0.03%
2021/10/29	3	22.35	0	0.00	22.70	3	6,149	0.05%
2021/10/28	8	22.71	2	22.68	22.65	6	6,194	0.10%
2021/10/27	1	22.85	3	22.85	22.80	-2	6,311	-0.03%
2021/10/26	0	0.00	3	22.95	22.95	-3	6,531	-0.05%
2021/10/25	0	0.00	203	22.96	23.05	-203	6,646	-3.05%	大賣/鉅額交易
2021/10/22	14	22.90	2	23.00	22.90	12	6,815	0.18%
2021/10/21	1	23.35	1	23.50	24.35	0	6,883	0.00%
2021/10/14	0	0.00	1	23.25	23.20	-1	8,353	-0.01%
2021/10/13	4	23.15	1	23.85	22.80	3	9,002	0.03%
2021/10/12	0	0.00	1	23.15	23.85	-1	9,190	-0.01%
2021/10/08	1	23.90	0	0.00	23.70	1	9,486	0.01%
2021/10/07	4	23.91	4	23.81	23.95	0	9,782	0.00%
2021/10/06	3	23.88	3	23.92	23.40	0	10,179	0.00%
2021/10/05	1	23.60	8	23.31	24.00	-7	10,676	-0.07%
2021/10/04	14.1	23.64	4	23.75	23.35	10.1	11,278	0.09%
2021/10/01	21	24.95	8	24.97	24.85	13	12,128	0.11%
2021/09/30	3	25.83	1	25.85	25.85	2	12,470	0.02%
2021/09/29	18	25.64	5	25.35	25.10	13	12,872	0.10%
2021/09/28	5	25.56	6	25.57	25.45	-1	13,592	-0.01%
2021/09/27	0	0.00	1	26.45	26.40	-1	14,403	-0.01%
2021/09/24	1	26.55	4	26.73	26.55	-3	16,391	-0.02%
2021/09/23	2	26.98	2	26.40	26.60	0	16,937	0.00%
2021/09/22	23	26.88	6	27.41	26.45	17	18,152	0.09%
2021/09/17	21	29.31	20	29.27	29.15	1	18,522	0.01%
2021/09/16	11	30.03	15	30.02	29.35	-4	19,244	-0.02%
2021/09/15	11	29.86	10	29.75	30.15	1	19,654	0.01%
2021/09/14	51.1	29.57	48	29.54	30.00	3.1	20,561	0.01%
2021/09/13	69	29.58	63	29.75	30.40	6	21,419	0.03%
2021/09/10	5	28.24	8	28.15	28.00	-3	21,379	-0.01%
2021/09/09	3	27.03	2	26.98	27.40	1	22,285	0.00%
2021/09/08	1	26.80	1	27.05	26.80	0	22,572	0.00%
2021/09/07	9	27.71	27.3	27.89	27.80	-18.3	23,043	-0.08%
2021/09/06	3	27.73	4	28.04	27.55	-1	23,066	0.00%
2021/09/03	2	28.08	6.2	27.75	27.60	-4.2	23,233	-0.02%
2021/09/02	5	27.43	4	27.59	27.35	1	23,284	0.00%
2021/09/01	12	28.67	18	28.46	28.35	-6	23,290	-0.03%
2021/08/31	8	28.32	16	27.92	28.45	-8	23,212	-0.03%
2021/08/30	6	27.53	9	27.59	27.30	-3	23,250	-0.01%
2021/08/27	14	27.40	16	27.24	27.50	-2	23,510	-0.01%
2021/08/26	49	27.88	54	27.86	27.50	-5	23,775	-0.02%
2021/08/25	14	26.44	10	26.42	26.50	4	23,923	0.02%
2021/08/24	33	26.61	18	26.54	26.85	15	24,145	0.06%
2021/08/23	11	26.68	3	26.73	26.80	8	24,862	0.03%
2021/08/20	9	25.38	7	25.30	25.25	2	25,420	0.01%
2021/08/19	5	25.66	14	25.29	24.90	-9	25,791	-0.03%
2021/08/18	42	25.63	66	24.92	26.05	-24	25,811	-0.09%
2021/08/17	10.2	25.45	38	26.00	24.80	-27.8	25,773	-0.11%
2021/08/16	10	26.59	14	26.42	26.15	-4	25,809	-0.02%
2021/08/13	3	27.82	4	27.36	27.25	-1	25,896	0.00%
2021/08/12	1	28.30	7	28.50	28.65	-6	26,078	-0.02%
2021/08/11	19	27.72	16.2	27.38	27.25	2.8	26,298	0.01%
2021/08/10	10	27.84	5	28.15	27.75	5	26,395	0.02%
2021/08/09	9	28.76	16	28.72	28.30	-7	26,485	-0.03%
2021/08/06	4	28.45	6	28.59	28.30	-2	26,579	-0.01%
2021/08/05	25	28.51	11	28.68	28.40	14	26,798	0.05%
2021/08/04	12	29.36	2	29.65	29.30	10	27,024	0.04%
2021/08/03	4	29.46	6	29.50	29.50	-2	27,847	-0.01%
2021/08/02	4	29.75	18	29.86	30.00	-14	28,603	-0.05%
2021/07/30	29	29.51	26	29.54	28.65	3	28,704	0.01%
2021/07/29	10	28.88	12	28.99	29.15	-2	28,933	-0.01%
2021/07/28	29	28.17	45.1	28.58	27.80	-16.1	29,106	-0.06%
2021/07/27	25.1	28.52	32	28.55	28.00	-6.9	29,247	-0.02%
2021/07/26	15	29.68	16	29.55	29.20	-1	29,801	0.00%
2021/07/23	32	29.82	39	29.87	29.80	-7	30,272	-0.02%
2021/07/22	32	29.46	57	29.60	29.00	-25	30,330	-0.08%
2021/07/21	150.3	31.84	111.2	31.57	30.10	39.1	30,359	0.13%	大買/大賣/
2021/07/20	230.1	32.38	217.5	32.21	31.65	12.6	30,423	0.04%	大買/大賣/
2021/07/19	131.7	31.78	222	32.01	32.70	-90.3	30,232	-0.30%	大買/大賣/
2021/07/16	103	30.22	59	29.99	29.75	44	30,334	0.15%	大買/
2021/07/15	63	30.14	49	30.37	30.90	14	30,464	0.05%
2021/07/14	73.2	28.73	48.5	28.73	28.40	24.7	30,640	0.08%
2021/07/13	109.3	30.80	49	30.83	30.30	60.2	30,798	0.20%	大買/
2021/07/12	87.1	33.53	65	33.63	32.95	22.1	30,967	0.07%
2021/07/09	127	33.24	92	33.41	32.60	35	30,915	0.11%	大買/
2021/07/08	155	33.04	189	33.45	33.80	-34	30,765	-0.11%	大買/大賣/
2021/07/07	95	31.94	61.6	31.86	31.50	33.5	30,255	0.11%
2021/07/06	276	33.48	137	33.64	33.05	139	30,418	0.46%	大買/大賣/鉅額交易
2021/07/05	296.3	34.27	303	34.49	34.15	-6.7	30,673	-0.02%	大買/大賣/
2021/07/02	346	34.07	283.1	33.87	32.80	62.9	30,466	0.21%	大買/大賣/
2021/07/01	635.5	34.93	517.1	34.38	33.95	118.4	30,043	0.39%	大買/大賣/鉅額交易
2021/06/30	125	33.94	110	34.13	34.15	15	28,581	0.05%	大買/大賣/
2021/06/29	207.6	30.51	149.2	30.73	31.05	58.4	28,038	0.21%	大買/大賣/
2021/06/28	24	27.38	58	27.89	28.25	-34	26,841	-0.13%
2021/06/25	153	25.87	176	25.89	25.70	-23	26,369	-0.09%	大買/大賣/
2021/06/24	102	24.87	95	24.82	24.55	7	25,458	0.03%	大買/
2021/06/23	244	25.54	271	25.38	23.90	-27	24,931	-0.11%	大買/大賣/
2021/06/22	325.2	24.76	382	24.61	25.10	-56.8	24,066	-0.24%	大買/大賣/
2021/06/21	139	22.95	83	23.04	22.85	56	22,822	0.25%	大買/
2021/06/18	102	23.65	277	23.60	23.65	-175	22,340	-0.78%	大買/大賣/鉅額交易
2021/06/17	60.5	22.86	29.1	22.74	22.40	31.4	21,376	0.15%
2021/06/16	211.5	22.55	108	22.72	22.45	103.5	21,060	0.49%	大買/大賣/鉅額交易
2021/06/15	16	21.69	30	21.75	21.90	-14	20,528	-0.07%
2021/06/11	37	21.47	54	21.63	21.80	-17	20,396	-0.08%
2021/06/10	30	20.44	15	20.56	20.90	15	20,191	0.07%
2021/06/09	22	21.16	33.1	21.08	20.90	-11.1	20,108	-0.06%
2021/06/08	14	21.64	37	21.69	21.50	-23	20,053	-0.11%
2021/06/07	55.1	21.22	69	21.24	21.25	-13.9	20,012	-0.07%
2021/06/04	116	22.67	66	22.89	22.20	50	19,846	0.25%	大買/
2021/06/03	81	22.64	40	22.75	22.75	41	19,573	0.21%
2021/06/02	84	21.87	41	21.97	22.30	43	19,267	0.22%
2021/06/01	68	21.46	46	21.25	21.35	22	18,862	0.12%
2021/05/31	234	21.98	256.4	22.24	21.30	-22.4	18,863	-0.12%	大買/大賣/
2021/05/28	196	21.17	125	21.26	20.65	71	18,208	0.39%	大買/大賣/
2021/05/27	17	20.58	9.2	20.60	20.10	7.8	17,484	0.04%
2021/05/26	2	20.08	13.1	20.01	20.10	-11.1	17,067	-0.07%
2021/05/25	6	19.61	14	19.42	19.60	-8	17,020	-0.05%
2021/05/24	23	19.88	13	19.71	19.70	10	17,025	0.06%
2021/05/21	8	19.89	9	19.62	20.10	-1	17,207	-0.01%
2021/05/20	46	19.74	43	19.73	19.55	3	17,082	0.02%
2021/05/19	36	20.61	17	20.43	20.90	19	16,955	0.11%
2021/05/18	13	18.73	11	19.21	19.25	2	16,753	0.01%
2021/05/17	19	17.52	12	18.29	17.50	7	16,581	0.04%
2021/05/14	10	20.04	39	19.51	19.40	-29	16,446	-0.18%
2021/05/13	43	19.99	43	20.01	19.90	0	16,234	0.00%
2021/05/12	33.1	23.13	29	23.26	22.10	4.1	15,937	0.03%
2021/05/11	160	26.28	175	25.69	24.55	-15	15,643	-0.10%	大買/大賣/
2021/05/10	198	25.38	210.3	25.42	26.05	-12.3	14,773	-0.08%	大買/大賣/
2021/05/07	21	24.02	12	23.60	24.15	9	13,945	0.06%
2021/05/06	96.7	24.64	64	24.47	24.50	32.7	13,718	0.24%
2021/05/05	153	24.17	142	24.21	23.55	11	13,265	0.08%	大買/大賣/
2021/05/04	43	23.49	38	22.48	22.50	5	12,982	0.04%
2021/05/03	237	25.84	268	25.92	24.25	-31	12,676	-0.24%	大買/大賣/
2021/04/29	158	25.13	93	25.06	24.70	65	12,026	0.54%	大買/
2021/04/28	31	24.33	3.2	25.00	24.10	27.8	11,478	0.24%
2021/04/27	48	25.00	47	25.16	24.95	1	11,320	0.01%
2021/04/26	189	24.95	166	24.93	25.30	23	11,057	0.21%	大買/大賣/
2021/04/23	34	23.50	30	23.67	23.35	4	10,591	0.04%
2021/04/22	109	25.53	165	25.67	24.50	-56	10,146	-0.55%	大買/大賣/
2021/04/21	104.2	24.43	63	24.70	24.20	41.2	9,385	0.44%	大買/
2021/04/20	110.3	23.92	135	23.86	24.60	-24.7	9,037	-0.27%	大買/大賣/
2021/04/19	139	24.07	107.2	24.32	24.80	31.8	8,590	0.37%	大買/大賣/
2021/04/16	103.2	22.54	66.3	22.64	22.55	36.9	8,114	0.45%	大買/
2021/04/15	32.3	21.08	69	21.09	21.25	-36.7	7,565	-0.49%
2021/04/14	84	20.47	56	20.23	20.15	28	7,119	0.39%
2021/04/13	123	20.85	103	20.29	19.80	20	6,735	0.30%	大買/大賣/
2021/04/12	45	19.53	89	19.42	20.20	-44	6,424	-0.68%
2021/04/09	105	18.55	125	18.31	18.40	-20	5,931	-0.34%	大買/大賣/
2021/04/08	75	17.94	102	17.91	17.95	-27	5,300	-0.51%	大賣/
2021/04/07	95	15.80	51	15.55	16.35	44	4,857	0.91%
2021/04/06	69	15.07	185	14.91	15.50	-116	4,551	-2.55%	大賣/鉅額交易
2021/04/01	4	14.29	3	14.32	14.25	1	4,054	0.02%
2021/03/31	11	14.48	17	14.54	14.35	-6	4,059	-0.15%
2021/03/30	3	14.22	58	14.35	14.35	-55	4,068	-1.35%
2021/03/29	12	14.15	15	14.15	14.15	-3	4,097	-0.07%
2021/03/26	4	14.03	1	14.05	14.10	3	4,449	0.07%
2021/03/25	31	14.23	25	14.18	14.05	6	4,986	0.12%
2021/03/23	12	13.90	0	0.00	13.80	12	5,032	0.24%
2021/03/22	1	13.90	3	13.95	13.95	-2	5,237	-0.04%
2021/03/19	0	0.00	13	13.79	13.80	-13	5,377	-0.24%
2021/03/18	0	0.00	7	13.84	13.85	-7	5,418	-0.13%
2021/03/17	0	0.00	6	13.85	13.75	-6	5,692	-0.11%
2021/03/16	0	0.00	2	13.90	13.85	-2	6,198	-0.03%
2021/03/15	0.3	13.95	8	14.00	13.95	-7.7	6,186	-0.12%
2021/03/12	2	13.85	22	13.88	13.90	-20	6,181	-0.32%
2021/03/11	0	0.00	2	13.90	13.90	-2	6,190	-0.03%
2021/03/10	1	13.95	2	13.93	13.95	-1	6,197	-0.02%
2021/03/09	35	14.23	17	13.96	13.95	18	6,201	0.29%
2021/03/08	0	0.00	4	13.80	13.75	-4	6,226	-0.06%
2021/03/05	17	13.70	19	13.85	13.70	-2	6,255	-0.03%
2021/03/04	89	14.29	88	14.14	14.05	1	6,281	0.02%
2021/03/03	38	14.06	29	14.05	14.05	9	6,063	0.15%
2021/03/02	4	13.63	0	0.00	13.35	4	5,923	0.07%
2021/02/26	1	13.50	0	0.00	13.55	1	5,963	0.02%
2021/02/25	1	13.85	5	13.75	13.75	-4	5,991	-0.07%
2021/02/24	10	14.09	3	13.67	13.70	7	6,124	0.11%
2021/02/23	204	14.35	48	14.17	14.15	156	6,076	2.57%	大買/鉅額交易
2021/02/22	1	13.20	40	13.36	13.30	-39	5,807	-0.67%
2021/02/19	5	13.16	10	13.45	13.25	-5	5,874	-0.09%
2021/02/18	50	13.25	5	12.86	13.25	45	5,823	0.77%
2021/02/17	0	0.00	2	12.25	12.25	-2	5,937	-0.03%
2021/02/05	0	0.00	2	11.80	11.80	-2	6,001	-0.03%
2021/02/02	6	11.75	0	0.00	11.75	6	6,260	0.10%
2021/01/29	1	11.80	6	11.78	11.70	-5	6,484	-0.08%
2021/01/28	0	0.00	1	11.75	11.80	-1	6,520	-0.02%
2021/01/27	1	12.05	1	12.10	11.95	0	6,621	0.00%
2021/01/26	3	12.00	1	12.00	12.05	2	6,653	0.03%
2021/01/22	2	11.80	2	11.85	12.00	0	6,598	0.00%
2021/01/21	4	12.08	11	12.09	11.90	-7	6,559	-0.11%
2021/01/20	2	11.98	0	0.00	11.90	2	6,535	0.03%
2021/01/19	0	0.00	4	12.68	12.40	-4	6,484	-0.06%
2021/01/18	3	12.47	13	12.43	12.50	-10	6,460	-0.15%
2021/01/15	21	12.61	7	12.76	12.70	14	6,429	0.22%
2021/01/14	3	13.00	5	12.96	12.90	-2	6,378	-0.03%
2021/01/13	3	13.03	6	13.02	13.05	-3	6,354	-0.05%
2021/01/12	5	12.92	5	12.95	12.90	0	6,326	0.00%
2021/01/11	2	13.35	0	0.00	13.45	2	6,262	0.03%
2021/01/08	3	13.42	1	13.20	13.35	2	6,241	0.03%
2021/01/07	3	13.55	34	13.60	13.70	-31	6,179	-0.50%
2021/01/06	17	13.69	16	13.90	13.55	1	6,159	0.02%
2021/01/05	16	14.66	32	14.68	14.35	-16	6,033	-0.27%
2021/01/04	10	14.55	12	14.42	14.35	-2	5,920	-0.03%
2020/12/31	20	14.48	23	14.41	14.35	-3	5,855	-0.05%
2020/12/30	14	14.64	9	14.69	14.65	5	5,777	0.09%
2020/12/29	19	14.60	40	14.55	14.55	-21	5,654	-0.37%
2020/12/28	31	14.20	4	14.23	14.10	27	5,499	0.49%
2020/12/25	32	14.27	34	14.26	14.25	-2	5,429	-0.04%
2020/12/24	9	14.27	2	14.10	14.05	7	5,374	0.13%
2020/12/23	34	13.95	58	13.82	14.20	-24	5,285	-0.45%
2020/12/22	101	14.74	36.1	14.48	14.05	64.9	5,165	1.26%	大買/
2020/12/21	130	14.76	91	15.01	15.20	39	4,799	0.81%	大買/
2020/12/18	13	14.05	3	14.00	13.95	10	4,245	0.24%
2020/12/17	19.1	14.46	55	14.55	14.20	-35.9	4,181	-0.86%
2020/12/16	79	14.33	24	14.38	14.45	55	4,018	1.37%
2020/12/15	26	14.05	19	14.20	13.95	7	3,800	0.18%
2020/12/14	14	13.68	7	13.69	13.70	7	3,641	0.19%
2020/12/11	101	14.01	62	13.58	13.65	39	3,598	1.08%	大買/
2020/12/10	83	13.85	126	13.76	14.10	-43	3,344	-1.29%	大賣/
2020/12/09	2	12.90	7	12.95	12.90	-5	2,935	-0.17%
2020/12/08	11	12.95	25	12.90	12.90	-14	3,396	-0.41%
2020/12/07	6	12.93	5	12.90	12.85	1	3,379	0.03%
2020/12/04	21	12.95	2	12.90	12.85	19	3,369	0.56%
2020/12/03	0	0.00	15	12.93	12.90	-15	3,364	-0.45%
2020/12/02	49	13.09	0	0.00	13.00	49	3,429	1.43%
2020/12/01	2	13.40	12	13.52	13.45	-10	3,373	-0.30%
2020/11/30	9	13.62	0	0.00	13.70	9	3,363	0.27%
2020/11/27	5	13.45	12	13.37	13.45	-7	3,355	-0.21%
2020/11/26	1	13.30	13	13.32	13.40	-12	3,305	-0.36%
2020/11/25	0	0.00	8	13.29	13.30	-8	3,266	-0.24%
2020/11/24	11	13.30	0	0.00	13.25	11	3,201	0.34%
2020/11/23	4	13.03	7	13.19	13.35	-3	3,138	-0.10%
2020/11/20	12	12.81	16	12.80	12.80	-4	2,959	-0.14%
2020/11/19	14	12.93	22	12.91	13.00	-8	2,908	-0.28%
2020/11/18	20	12.90	3	12.87	13.05	17	2,860	0.59%
2020/11/17	2	12.63	17	12.64	12.60	-15	2,740	-0.55%
2020/11/16	30	13.11	34	13.13	12.95	-4	2,656	-0.15%
2020/11/13	22	12.43	0	0.00	12.60	22	2,414	0.91%
2020/11/12	11	12.46	9	12.42	12.40	2	2,327	0.09%
2020/11/11	0	0.00	1	12.20	12.20	-1	2,196	-0.05%
2020/11/10	14	12.01	1	12.15	12.00	13	2,125	0.61%
2020/11/09	8	12.09	2	12.05	12.10	6	2,063	0.29%
2020/11/06	28	11.63	7	11.66	11.65	21	1,915	1.10%
2020/11/05	3	11.47	3	11.45	11.40	0	1,827	0.00%
2020/11/04	2	11.28	17	11.25	11.40	-15	1,781	-0.84%
2020/10/20	1	10.95	89	10.92	10.95	-88	1,594	-5.52%
2020/10/16	10	11.00	2	11.00	10.90	8	1,583	0.51%
2020/10/14	3	11.02	4	11.03	11.00	-1	1,575	-0.06%
2020/10/07	0	0.00	1	10.85	10.95	-1	1,546	-0.06%
2020/09/29	1	10.65	0	0.00	10.50	1	1,532	0.07%
2020/09/28	2	10.55	0	0.00	10.55	2	1,535	0.13%
2020/09/24	10	10.40	1	10.60	10.50	9	1,514	0.59%
2020/09/22	78	11.05	0	0.00	11.10	78	1,468	5.31%
2020/09/17	0	0.00	5	11.25	11.25	-5	1,399	-0.36%
2020/09/16	0	0.00	3	11.15	11.25	-3	1,380	-0.22%
2020/09/15	0	0.00	1	11.30	11.25	-1	1,361	-0.07%
2020/09/14	2	11.40	1	11.55	11.50	1	1,326	0.08%
2020/09/11	26	11.77	11.1	11.73	11.30	14.9	1,211	1.23%
2020/09/09	1	10.85	0	0.00	11.10	1	717	0.14%
2020/09/08	15	11.00	0	0.00	11.00	15	690	2.17%
2020/09/07	7	11.08	27	11.16	11.10	-20	658	-3.04%
2020/09/04	16	10.69	12	10.68	10.80	4	561	0.71%
2020/09/03	14	10.92	0	0.00	10.85	14	542	2.58%
2020/09/02	11	10.80	0	0.00	10.80	11	485	2.27%
2020/08/31	0	0.00	2	10.30	10.25	-2	392	-0.51%
2020/08/24	0	0.00	2	9.96	9.96	-2	375	-0.53%
2020/08/12	3	9.93	0	0.00	9.94	3	357	0.84%
2020/08/11	2	10.00	0	0.00	9.95	2	355	0.56%
2020/08/07	0	0.00	2	9.93	9.86	-2	335	-0.60%
2020/07/16	0	0.00	2	9.82	9.80	-2	337	-0.59%
2020/07/08	2	10.05	0	0.00	10.05	2	332	0.60%
2020/06/18	0	0.00	2	10.00	10.00	-2	323	-0.62%
2020/06/17	0	0.00	1	9.82	9.90	-1	325	-0.31%
2020/06/15	0	0.00	2	9.70	9.68	-2	337	-0.59%
2020/06/12	1	9.62	0	0.00	9.68	1	343	0.29%
2020/06/01	2	9.80	0	0.00	9.79	2	384	0.52%
2020/05/28	0	0.00	0.2	9.50	9.60	-0.2	381	-0.05%
2020/05/26	0	0.00	10	9.43	9.42	-10	369	-2.71%
2020/05/11	0	0.00	12	9.43	9.39	-12	356	-3.37%
2020/04/27	0.2	9.14	0	0.00	9.17	0.2	365	0.06%
2020/04/22	1	8.85	0	0.00	9.00	1	364	0.27%
2020/04/21	2	9.00	0	0.00	8.98	2	363	0.55%
2020/04/20	0	0.00	4	9.15	9.16	-4	362	-1.10%
2020/04/17	1	9.18	0	0.00	9.19	1	363	0.28%
2020/04/13	0.3	9.00	0	0.00	9.01	0.3	358	0.08%
2020/04/01	5	8.64	0	0.00	8.62	5	387	1.29%
2020/03/27	1	8.60	3	8.75	8.60	-2	388	-0.52%
2020/03/26	0	0.00	5	8.61	8.61	-5	384	-1.30%
2020/03/25	0	0.00	9	8.60	8.47	-9	385	-2.34%
2020/03/23	1	8.18	0	0.00	8.18	1	376	0.27%
2020/03/19	2	8.51	0	0.00	8.22	2	368	0.54%
2020/03/18	0	0.00	10	9.01	8.83	-10	353	-2.83%
2020/03/17	1	8.85	0	0.00	8.85	1	344	0.29%
2020/03/16	1	9.11	0	0.00	9.07	1	332	0.30%
2020/03/13	2	9.30	0	0.00	9.28	2	319	0.63%
2020/03/12	3	9.75	0	0.00	9.70	3	303	0.99%
2020/03/04	5	9.96	0	0.00	9.98	5	272	1.84%
2020/03/02	10	9.96	10	9.95	9.98	0	269	0.00%
2020/02/04	0.2	10.05	0	0.00	10.05	0.2	242	0.08%
2020/01/09	15	10.10	0	0.00	10.10	15	226	6.62%
2019/12/30	0	0.00	58	10.15	10.15	-58	199	-29.13%
2019/12/06	2	10.15	0	0.00	10.15	2	299	0.67%
2019/12/02	10	10.15	0	0.00	10.15	10	313	3.19%
2019/11/15	2	10.20	0	0.00	10.20	2	322	0.62%
2019/11/04	0	0.00	1	10.25	10.30	-1	338	-0.30%
2019/10/17	0	0.00	5	10.35	10.30	-5	382	-1.31%
2019/10/16	0	0.00	5	10.30	10.25	-5	399	-1.25%
2019/09/27	12	10.16	0	0.00	10.15	12	514	2.33%
2019/09/09	0	0.00	5	10.30	10.30	-5	443	-1.13%
2019/09/04	0	0.00	5	10.30	10.30	-5	432	-1.16%
2019/09/03	0	0.00	5	10.25	10.25	-5	427	-1.17%
2019/09/02	0	0.00	5	10.25	10.25	-5	426	-1.17%
2019/08/22	5	10.05	0	0.00	10.10	5	421	1.19%
2019/08/21	0	0.00	1	10.05	10.05	-1	419	-0.24%
2019/08/19	0	0.00	5	10.20	10.15	-5	420	-1.19%
2019/08/08	0	0.00	5	10.20	10.15	-5	413	-1.21%
2019/08/06	0	0.00	2	10.00	10.05	-2	406	-0.49%
2019/08/05	1	10.00	0	0.00	10.00	1	403	0.25%
2019/08/02	10	10.05	0	0.00	10.10	10	384	2.60%
2019/07/30	2	10.15	0	0.00	10.15	2	378	0.53%
2019/07/22	0	0.00	5	10.35	10.30	-5	364	-1.37%
2019/07/19	0	0.00	5	10.30	10.30	-5	363	-1.37%
2019/07/10	0	0.00	10	10.80	10.75	-10	267	-3.74%
2019/07/09	10	10.85	0	0.00	10.75	10	253	3.94%
2019/07/03	1	10.65	0	0.00	10.70	1	235	0.42%
2019/06/26	1	10.65	0	0.00	10.70	1	226	0.44%
2019/06/24	0	0.00	5	10.85	10.85	-5	226	-2.21%
2019/06/14	0	0.00	1	10.50	10.55	-1	197	-0.51%
2019/06/03	0	0.00	1	10.60	10.55	-1	199	-0.50%
2019/05/27	0	0.00	5	10.50	10.45	-5	196	-2.54%
2019/05/23	4	10.35	0	0.00	10.35	4	197	2.02%
2019/05/06	0	0.00	5	10.45	10.45	-5	200	-2.50%
2019/05/02	1	10.45	0	0.00	10.45	1	194	0.51%
2019/04/26	5	10.45	3	10.45	10.45	2	192	1.04%
2019/04/25	5	10.45	0	0.00	10.50	5	191	2.61%
2019/04/19	5	10.42	0	0.00	10.45	5	186	2.67%
2019/04/18	7	10.51	0	0.00	10.50	7	176	3.96%
2019/04/02	15	10.50	0	0.00	10.45	15	202	7.40%
2019/03/25	0	0.00	12	10.60	10.55	-12	196	-6.09%
2019/03/22	2	10.45	0	0.00	10.40	2	189	1.06%
2019/03/21	10	10.45	0	0.00	10.40	10	188	5.32%
2019/02/26	1	10.40	0	0.00	10.45	1	189	0.53%
2019/02/11	0.2	10.10	0	0.00	10.15	0.2	181	0.11%
2019/01/25	0.2	10.15	0	0.00	10.15	0.2	180	0.11%
2018/11/19	1	10.00	0	0.00	10.10	1	249	0.40%
2018/11/14	2	10.00	0	0.00	10.10	2	246	0.81%
2018/10/23	0	0.00	1	10.30	10.20	-1	273	-0.37%
2018/10/19	1	10.20	0	0.00	10.20	1	273	0.36%
2018/10/11	1	10.65	3	10.40	10.25	-2	256	-0.78%
2018/09/26	1	11.30	4	11.33	11.10	-3	239	-1.25%
2018/08/16	2	10.85	0	0.00	10.90	2	270	0.74%
2018/08/15	1	10.95	0	0.00	10.90	1	273	0.37%
2018/07/20	0	0.00	3	10.80	10.75	-3	344	-0.87%
2018/07/19	0.1	10.75	0	0.00	10.75	0.1	353	0.03%
2018/06/27	0	0.00	0.1	11.25	11.25	-0.1	975	-0.01%
2018/06/06	0	0.00	1	11.25	11.25	-1	951	-0.11%
2018/05/29	4	11.23	0	0.00	11.25	4	936	0.43%
2018/05/22	0	0.00	1	11.40	11.40	-1	937	-0.11%
2018/05/14	1	11.35	0	0.00	11.35	1	933	0.11%
2018/05/03	2	11.30	0	0.00	11.25	2	891	0.22%
2018/05/02	0	0.00	2	11.30	11.30	-2	894	-0.22%
2018/04/20	4	11.85	4	11.90	11.80	0	873	0.00%
2018/04/18	0	0.00	10	11.45	11.40	-10	831	-1.20%
2018/04/17	0	0.00	25	11.37	11.35	-25	850	-2.94%
2018/04/13	0	0.00	20	11.66	11.65	-20	847	-2.36%
2018/04/12	7	11.69	0	0.00	11.65	7	846	0.83%
2018/04/11	10	11.70	4	11.70	11.70	6	844	0.71%
2018/04/09	15	12.05	0	0.00	11.95	15	816	1.84%
2018/04/03	5	12.20	0	0.00	12.05	5	838	0.60%
2018/04/02	13	12.08	3	12.40	12.40	10	817	1.22%
2018/03/31	21	12.36	0	0.00	12.35	21	740	2.83%
2018/03/30	3	11.92	2	11.75	11.95	1	575	0.17%
2018/02/05	1	11.40	0	0.00	11.40	1	349	0.29%
2018/01/31	1	11.40	0	0.00	11.50	1	358	0.28%
2018/01/26	0	0.00	0.2	11.60	11.60	-0.2	352	-0.06%
2018/01/23	1	11.50	0	0.00	11.50	1	346	0.29%
2018/01/19	1	11.55	0	0.00	11.55	1	348	0.29%
2018/01/12	0.2	11.90	3	11.90	11.80	-2.8	318	-0.87%
2018/01/11	4	11.91	0	0.00	11.90	4	310	1.29%
2018/01/08	0	0.00	1	11.70	11.65	-1	271	-0.37%