一詮 (2486)-康和-嘉義券商分點個股進出

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
110.5
漲跌
▼4.5
漲幅
-3.91%
成交量
18,376張
產業
上市光電類股
501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－康和-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	39	115.06	67	115.95	110.50	-28	19,127	-0.15%
2024/11/21	44	114.52	8	114.94	115.00	36	18,988	0.19%
2024/11/19	7	113.93	18	114.94	115.50	-11	19,121	-0.06%
2024/11/18	14	109.11	44	108.93	108.50	-30	19,115	-0.16%
2024/11/15	6	114.33	29	112.72	112.00	-23	19,178	-0.12%
2024/11/14	30	116.50	45.2	115.11	115.00	-15.2	19,215	-0.08%
2024/11/13	21.2	117.16	11	118.27	115.50	10.2	19,171	0.05%
2024/11/12	34	116.28	20	118.83	119.50	14	19,156	0.07%
2024/11/11	34	119.85	19	120.16	119.00	15	19,242	0.08%
2024/11/08	19	127.16	28	129.05	126.50	-9	19,120	-0.05%
2024/11/07	21	127.81	6	128.08	126.00	15	19,170	0.08%
2024/11/06	21	127.17	7	126.21	126.00	14	19,244	0.07%
2024/11/05	29	130.40	37	129.77	127.50	-8	19,198	-0.04%
2024/11/04	27	128.20	5	129.00	127.00	22	19,340	0.11%
2024/11/01	14	124.18	24	126.71	130.00	-10	19,211	-0.05%
2024/10/30	20	126.53	17	127.18	125.50	3	19,112	0.02%
2024/10/29	10	125.65	11	126.91	127.00	-1	19,282	-0.01%
2024/10/28	15	127.77	28	129.79	126.50	-13	19,446	-0.07%
2024/10/25	77	126.41	51	127.11	128.00	26	19,420	0.13%
2024/10/24	56	128.06	13.1	125.71	123.00	42.9	19,206	0.22%
2024/10/23	24	130.94	69	130.51	132.50	-45	18,994	-0.24%
2024/10/22	158	122.91	52	123.63	126.00	106	18,599	0.57%	大買/鉅額交易
2024/10/21	22	123.61	28	125.16	120.50	-6	18,367	-0.03%
2024/10/18	117	123.06	5	123.30	123.00	112	18,184	0.62%	大買/鉅額交易
2024/10/17	35	124.73	5	124.80	123.00	30	17,996	0.17%
2024/10/16	31	123.35	26	123.79	124.00	5	17,712	0.03%
2024/10/15	6	124.92	8	124.94	121.50	-2	16,988	-0.01%
2024/10/14	6	119.17	5.3	120.49	121.00	0.7	16,399	0.00%
2024/10/11	31	119.45	41	119.27	119.00	-10	15,939	-0.06%
2024/10/09	29	115.60	27	115.41	114.00	2	15,217	0.01%
2024/10/08	14	111.00	36	111.21	112.50	-22	14,500	-0.15%
2024/10/07	64	111.13	33.3	109.26	111.00	30.7	14,141	0.22%
2024/10/04	10	103.95	19	103.58	104.00	-9	13,783	-0.07%
2024/10/01	3	100.67	2	102.00	101.00	1	14,314	0.01%
2024/09/30	12	101.83	3	102.33	100.00	9	14,531	0.06%
2024/09/27	9	102.11	28	102.61	100.00	-19	14,401	-0.13%
2024/09/26	77	100.72	35	101.67	100.50	42	13,969	0.30%
2024/09/25	2	95.05	2	95.35	94.90	0	13,553	0.00%
2024/09/24	3	95.53	3	95.57	94.60	0	13,547	0.00%
2024/09/23	7	94.93	0	0.00	94.20	7	13,544	0.05%
2024/09/19	11	93.33	13	94.69	95.80	-2	13,430	-0.01%
2024/09/18	84	93.76	31	94.22	93.60	53	13,266	0.40%
2024/09/16	4	91.15	8	91.91	91.40	-4	13,009	-0.03%
2024/09/13	2	90.40	0	0.00	90.60	2	13,031	0.02%
2024/09/12	14	91.56	10	91.30	90.50	4	13,269	0.03%
2024/09/11	0	0.00	1	85.60	85.60	-1	13,585	-0.01%
2024/09/10	13	84.73	15	84.16	85.20	-2	14,039	-0.01%
2024/09/09	3	86.90	13	86.76	87.20	-10	14,697	-0.07%
2024/09/06	17	89.18	5	90.12	87.90	12	15,425	0.08%
2024/09/05	19	90.62	11	89.79	88.00	8	15,953	0.05%
2024/09/04	5.1	93.29	2	93.15	91.60	3.1	16,317	0.02%
2024/09/03	32	99.74	2	98.70	98.00	30	17,180	0.17%
2024/09/02	25	102.07	61	102.97	103.00	-36	17,271	-0.21%
2024/08/30	2	95.00	0	0.00	95.00	2	17,205	0.01%
2024/08/29	7	96.51	0	0.00	96.00	7	18,236	0.04%
2024/08/28	1	97.80	5.4	99.54	97.10	-4.4	18,704	-0.02%
2024/08/27	3	96.40	3	97.80	98.50	0	18,991	0.00%
2024/08/26	5.1	98.67	13	97.26	95.30	-7.9	19,207	-0.04%
2024/08/23	12.1	95.48	8.1	95.95	97.60	4	19,392	0.02%
2024/08/22	10.1	99.20	3	99.57	98.00	7.1	20,078	0.04%
2024/08/21	7	100.19	3	100.26	99.30	4	20,854	0.02%
2024/08/20	30	104.00	2	103.75	102.50	28	22,429	0.12%
2024/08/19	26	104.65	31	103.10	103.50	-5	22,970	-0.02%
2024/08/16	13	104.65	5	105.10	104.00	8	23,306	0.03%
2024/08/15	1	102.50	2	103.25	102.50	-1	23,743	0.00%
2024/08/14	9	103.83	8	102.69	101.00	1	23,899	0.00%
2024/08/13	11	105.14	9	104.00	103.50	2	24,100	0.01%
2024/08/12	7	102.36	13	102.68	104.00	-6	24,010	-0.02%
2024/08/09	36	101.54	32	97.81	96.70	4	24,216	0.02%
2024/08/08	9	99.31	7	99.74	98.90	2	24,109	0.01%
2024/08/07	2	94.60	5	97.86	98.80	-3	24,272	-0.01%
2024/08/06	4.1	90.12	33	86.70	89.90	-29	24,688	-0.12%
2024/08/05	3	95.90	1	96.60	95.90	2	25,154	0.01%
2024/08/02	7.1	108.35	5	107.50	106.50	2.1	26,139	0.01%
2024/08/01	14	106.29	11	106.00	111.00	3	28,204	0.01%
2024/07/31	23	111.83	0	0.00	110.50	23	28,857	0.08%
2024/07/30	44.1	114.21	46	115.03	115.00	-1.9	28,950	-0.01%
2024/07/29	21.1	115.21	26	112.77	108.50	-4.9	28,729	-0.02%
2024/07/26	7.3	121.36	1	124.50	120.50	6.3	28,891	0.02%
2024/07/23	3	130.50	9	132.06	133.00	-6	29,344	-0.02%
2024/07/22	22	120.95	0	0.00	121.00	22	29,975	0.07%
2024/07/19	1	124.00	0	0.00	123.00	1	30,340	0.00%
2024/07/18	2	123.75	1	123.50	125.00	1	30,613	0.00%
2024/07/17	0	0.00	0	136.50	134.00	0	30,718	0.00%
2024/07/15	0	0.00	9	144.00	144.00	-9	31,205	-0.03%
2024/07/11	2	137.00	1.1	135.61	138.00	0.9	31,755	0.00%
2024/07/10	1	132.50	2	132.51	132.50	-1	32,141	0.00%
2024/07/09	0	0.00	7	137.14	137.00	-7	32,395	-0.02%
2024/07/08	11	144.09	18	144.58	141.00	-7	32,766	-0.02%
2024/07/05	18	145.69	8	149.18	143.50	10	32,664	0.03%
2024/07/04	29	136.00	40.2	136.63	138.00	-11.2	32,491	-0.03%
2024/07/03	8	139.00	2	137.25	136.50	6	33,248	0.02%
2024/07/01	34	134.87	2	134.00	133.00	32	36,351	0.09%
2024/06/28	0	0.00	1	135.00	135.00	-1	37,515	0.00%
2024/06/27	2.2	136.85	2	132.80	138.00	0.2	38,086	0.00%
2024/06/26	0	0.00	4	125.66	132.00	-4	38,236	-0.01%
2024/06/25	1	115.50	9	115.50	120.00	-8	38,254	-0.02%
2024/06/24	3	118.17	1	117.50	117.50	2	38,500	0.01%
2024/06/21	9	119.72	1	120.00	120.50	8	39,146	0.02%
2024/06/20	31	117.73	7	117.50	119.00	24	39,856	0.06%
2024/06/19	4	117.25	4	119.99	118.50	0	40,555	0.00%
2024/06/18	29	120.84	28	123.05	119.50	1	41,265	0.00%
2024/06/17	53.2	126.58	38	124.71	125.00	15.2	41,149	0.04%
2024/06/14	14	121.32	13	121.85	122.00	1	41,334	0.00%
2024/06/13	45	119.38	48	121.22	123.00	-3	42,027	-0.01%
2024/06/12	4	112.13	20	117.30	112.00	-16	41,724	-0.04%
2024/06/11	80	110.31	66	111.64	113.50	14	41,337	0.03%
2024/06/07	36	107.96	46	107.72	108.50	-10	41,165	-0.02%
2024/06/06	25	104.56	22	104.66	103.50	3	40,472	0.01%
2024/06/05	40	107.10	38	104.18	103.00	2	40,082	0.00%
2024/06/04	41	106.71	64	106.52	104.00	-23	39,679	-0.06%
2024/06/03	39	103.60	15	102.40	105.00	24	39,413	0.06%
2024/05/31	2	93.80	2	94.95	95.50	0	39,702	0.00%
2024/05/30	7	100.23	4	100.08	97.10	3	39,388	0.01%
2024/05/29	5	100.52	3	99.20	98.00	2	39,201	0.01%
2024/05/28	12	103.54	33	102.24	99.00	-21	39,213	-0.05%
2024/05/27	52	96.95	44	96.88	100.00	8	38,425	0.02%
2024/05/24	56	92.06	116	92.96	91.00	-60	37,718	-0.16%	大賣/
2024/05/23	60	88.70	39	88.26	91.50	21	36,165	0.06%
2024/05/22	30	84.03	9	83.83	83.20	21	35,582	0.06%
2024/05/21	37	85.25	53	85.48	86.00	-16	35,202	-0.05%
2024/05/20	17	82.39	22	82.41	82.80	-5	34,643	-0.01%
2024/05/17	5	80.36	18	81.12	81.20	-13	34,451	-0.04%
2024/05/16	3	79.20	5	79.10	78.50	-2	34,221	-0.01%
2024/05/15	20	81.95	29	80.84	79.00	-9	34,403	-0.03%
2024/05/14	7	82.21	14	81.46	82.50	-7	34,001	-0.02%
2024/05/13	12	81.63	8	81.66	80.80	4	33,931	0.01%
2024/05/10	15	83.47	8	83.66	84.00	7	33,593	0.02%
2024/05/09	67	85.36	67	86.50	84.90	0	33,311	0.00%
2024/05/08	38	82.37	55	83.59	84.20	-17	32,507	-0.05%
2024/05/07	79	84.76	57	84.45	82.40	22	31,547	0.07%
2024/05/06	101	80.62	115.1	80.60	82.00	-14.1	29,402	-0.05%	大買/大賣/
2024/05/03	35	72.34	49	72.76	74.60	-14	28,543	-0.05%
2024/05/02	22	73.25	5	73.58	71.50	17	28,272	0.06%
2024/04/30	64	73.08	47	74.33	73.50	17	28,300	0.06%
2024/04/29	46	73.94	98	76.10	72.70	-52	28,028	-0.19%
2024/04/26	25	73.84	27	73.89	72.60	-2	27,486	-0.01%
2024/04/25	5	71.76	7	70.29	72.30	-2	26,960	-0.01%
2024/04/24	5	69.44	7	69.03	69.40	-2	27,043	-0.01%
2024/04/23	7	65.94	3	66.77	66.00	4	27,604	0.01%
2024/04/22	5	66.36	1	65.70	65.10	4	28,620	0.01%
2024/04/19	9	68.20	25	67.17	67.80	-16	29,419	-0.05%
2024/04/18	26	70.07	17	69.78	69.40	9	30,545	0.03%
2024/04/17	11	70.24	5	70.44	70.10	6	30,763	0.02%
2024/04/16	9	69.09	17	69.42	69.90	-8	30,502	-0.03%
2024/04/15	1	73.30	2	72.50	71.80	-1	30,271	0.00%
2024/04/12	16	73.54	15	73.66	73.60	1	30,325	0.00%
2024/04/11	9	71.21	14	71.16	71.40	-5	30,219	-0.02%
2024/04/10	25	71.54	13.1	71.55	70.60	11.9	30,546	0.04%
2024/04/09	130	75.14	69	76.17	74.00	61	30,654	0.20%	大買/
2024/04/08	45	73.35	40	73.28	75.00	5	30,807	0.02%
2024/04/03	36	74.03	15	74.25	70.90	21	30,316	0.07%
2024/04/02	78	69.68	79.1	70.35	72.60	-1.1	28,227	0.00%
2024/04/01	16	63.63	14	65.76	66.00	2	27,024	0.01%
2024/03/29	2	59.90	2	59.75	60.00	0	26,376	0.00%
2024/03/28	4	58.63	4	59.48	58.60	0	26,121	0.00%
2024/03/27	5.1	60.49	10	61.60	59.00	-4.9	25,960	-0.02%
2024/03/26	6	61.85	56	64.14	60.10	-50	25,720	-0.19%
2024/03/25	128	64.71	66.1	64.84	64.20	62	25,064	0.25%	大買/
2024/03/22	17	59.85	19	59.59	59.30	-2	24,351	-0.01%
2024/03/21	48	59.39	85	58.52	59.40	-37	23,600	-0.16%
2024/03/20	10	54.92	9	55.37	55.60	1	22,593	0.00%
2024/03/19	53	56.43	9	55.10	54.70	44	22,288	0.20%
2024/03/18	115	57.98	133	57.57	54.50	-18	21,639	-0.08%	大買/大賣/
2024/03/15	42	55.22	38	55.37	54.40	4	20,156	0.02%
2024/03/14	0	0.00	8	54.38	54.80	-8	19,623	-0.04%
2024/03/13	2	53.40	5	53.80	53.90	-3	19,181	-0.02%
2024/03/12	6	54.20	16	53.26	53.30	-10	18,669	-0.05%
2024/03/11	5	51.34	4	51.40	51.40	1	18,225	0.01%
2024/03/08	2	49.25	3	49.50	49.50	-1	18,052	-0.01%
2024/03/07	19	51.71	2	51.25	50.10	17	17,829	0.10%
2024/03/06	1	53.00	17	53.56	54.10	-16	17,048	-0.09%
2024/03/05	1	49.50	1.3	50.79	49.70	-0.3	16,280	0.00%
2024/03/04	2	51.20	0	0.00	50.90	2	16,170	0.01%
2024/03/01	1	51.20	3	51.37	51.10	-2	16,019	-0.01%
2024/02/29	0	0.00	2	49.38	49.30	-2	15,756	-0.01%
2024/02/27	1	48.90	1	51.00	48.85	0	15,780	0.00%
2024/02/26	1	48.00	5	49.17	50.50	-4	15,679	-0.03%
2024/02/23	3	48.87	1	48.35	48.30	2	15,553	0.01%
2024/02/22	4	49.85	0	0.00	49.70	4	15,487	0.03%
2024/02/20	0	0.00	17	50.09	49.70	-17	15,406	-0.11%
2024/02/19	3	50.57	5	50.50	50.50	-2	15,409	-0.01%
2024/02/16	23	51.36	16	51.53	51.20	7	15,423	0.05%
2024/02/15	0	0.00	4	49.55	49.95	-4	15,119	-0.03%
2024/02/05	2	47.98	1	49.10	48.75	1	15,124	0.01%
2024/02/01	3	49.68	8	50.25	49.30	-5	15,288	-0.03%
2024/01/31	1	49.45	4	49.65	49.70	-3	15,344	-0.02%
2024/01/30	4	49.50	4	49.40	49.25	0	15,430	0.00%
2024/01/29	6	48.68	6	48.35	49.00	0	15,637	0.00%
2024/01/26	5	49.39	2	48.85	48.25	3	15,818	0.02%
2024/01/25	11	50.07	0	0.00	49.00	11	15,719	0.07%
2024/01/24	2	50.30	3	51.07	50.20	-1	15,604	-0.01%
2024/01/23	34	50.53	65	50.63	49.00	-31	15,405	-0.20%
2024/01/22	40	49.89	2	50.00	49.90	38	15,225	0.25%
2024/01/19	10	50.27	4	50.68	49.90	6	15,122	0.04%
2024/01/18	2	51.45	1	50.90	51.60	1	14,838	0.01%
2024/01/17	10	51.47	13	51.52	51.00	-3	14,582	-0.02%
2024/01/16	14	52.47	3	53.50	50.40	11	13,819	0.08%
2024/01/15	68	54.78	64	55.26	55.90	4	12,722	0.03%
2024/01/12	6	52.12	17	52.12	50.90	-11	11,799	-0.09%
2024/01/11	2	48.20	13	48.38	49.55	-11	10,519	-0.10%
2024/01/10	7	45.29	2	45.48	45.05	5	10,269	0.05%
2024/01/09	3	45.78	3	45.75	45.10	0	10,376	0.00%
2024/01/08	4	46.83	9	46.68	46.00	-5	10,483	-0.05%
2024/01/05	11	48.88	2	47.30	47.30	9	10,358	0.09%
2024/01/04	17	49.63	11	49.54	49.35	6	10,540	0.06%
2024/01/03	9	50.99	15	51.27	52.00	-6	10,140	-0.06%
2024/01/02	7	50.20	14	49.72	51.00	-7	10,103	-0.07%
2023/12/29	8	45.68	26	46.33	46.80	-18	9,701	-0.19%
2023/12/28	1	44.00	1	43.95	44.00	0	9,285	0.00%
2023/12/26	0	0.00	1	43.75	43.95	-1	9,695	-0.01%
2023/12/25	0	0.00	2	44.15	44.00	-2	9,732	-0.02%
2023/12/22	4	44.15	1	44.10	43.80	3	9,759	0.03%
2023/12/21	2	42.90	0	0.00	44.05	2	9,887	0.02%
2023/12/20	0	0.00	1	42.75	42.80	-1	9,886	-0.01%
2023/12/19	1	42.00	2	42.58	42.25	-1	9,970	-0.01%
2023/12/18	1	43.40	1	42.85	42.85	0	10,013	0.00%
2023/12/14	1	44.85	6	44.75	44.30	-5	10,274	-0.05%
2023/12/13	17	43.15	8	43.28	43.90	9	10,386	0.09%
2023/12/12	1	44.25	20	44.60	44.25	-19	11,391	-0.17%
2023/12/08	1	45.70	1	45.80	45.70	0	13,016	0.00%
2023/12/07	3	45.50	12	45.58	45.30	-9	13,000	-0.07%
2023/12/06	10	45.30	0	0.00	45.00	10	13,099	0.08%
2023/12/05	5	44.75	0	0.00	44.90	5	13,523	0.04%
2023/12/04	2	45.45	0	0.00	45.30	2	14,128	0.01%
2023/11/30	2	46.33	2	46.53	46.30	0	14,405	0.00%
2023/11/29	1	46.35	2	46.08	46.15	-1	14,412	-0.01%
2023/11/27	4	46.10	3	46.13	45.75	1	14,494	0.01%
2023/11/24	6	46.12	5	46.15	45.95	1	14,466	0.01%
2023/11/22	3	45.40	2	45.20	45.50	1	14,543	0.01%
2023/11/21	3	46.45	1	45.95	45.90	2	14,673	0.01%
2023/11/20	4	46.61	1	46.30	46.25	3	14,830	0.02%
2023/11/17	2	46.20	1	46.35	46.30	1	15,162	0.01%
2023/11/16	1	46.10	2	46.08	46.30	-1	15,143	-0.01%
2023/11/15	2	46.83	1	46.05	46.05	1	15,082	0.01%
2023/11/14	3	46.45	5	46.76	46.45	-2	14,998	-0.01%
2023/11/13	1	46.35	0	0.00	45.75	1	14,990	0.01%
2023/11/10	5	46.41	1	46.95	46.50	4	14,982	0.03%
2023/11/09	1	47.50	16	49.41	47.30	-15	14,896	-0.10%
2023/11/08	31	49.20	20	49.18	49.05	11	14,720	0.07%
2023/11/07	11	47.25	1	47.55	46.80	10	14,390	0.07%
2023/11/06	8	48.75	3	50.63	48.35	5	14,241	0.04%
2023/11/03	15	49.50	18	48.57	49.55	-3	13,912	-0.02%
2023/11/02	6	48.93	16	48.90	49.05	-10	13,683	-0.07%
2023/11/01	2	47.00	0	0.00	47.10	2	13,598	0.01%
2023/10/31	3	48.02	1	48.80	46.35	2	13,518	0.01%
2023/10/30	0	0.00	8	48.13	48.35	-8	13,438	-0.06%
2023/10/27	1	46.45	0	0.00	46.25	1	13,382	0.01%
2023/10/26	4	48.86	4	49.48	48.00	0	13,420	0.00%
2023/10/25	3	48.70	8	49.98	49.40	-5	13,325	-0.04%
2023/10/24	0	0.00	3	47.18	47.60	-3	13,130	-0.02%
2023/10/23	1	45.20	0	0.00	46.45	1	13,146	0.01%
2023/10/20	3	45.18	41	44.92	45.00	-38	13,135	-0.29%
2023/10/19	4	46.83	10	47.00	46.15	-6	13,074	-0.05%
2023/10/18	3	47.93	0	0.00	47.45	3	13,062	0.02%
2023/10/17	2	51.05	1	52.00	50.60	1	12,875	0.01%
2023/10/16	8	51.26	25	52.32	50.90	-17	12,756	-0.13%
2023/10/13	19	51.20	43	51.57	51.40	-24	12,606	-0.19%
2023/10/12	19	52.36	24	52.33	52.50	-5	12,552	-0.04%
2023/10/11	32	51.09	37	51.42	50.50	-5	12,174	-0.04%
2023/10/06	117	52.65	63	52.20	50.50	54	12,164	0.44%	大買/
2023/10/05	160	52.01	162	51.93	51.40	-2	12,084	-0.02%	大買/大賣/
2023/10/04	123	49.09	66	49.34	49.40	57	11,750	0.49%	大買/
2023/10/03	0	0.00	1	48.40	48.40	-1	11,819	-0.01%
2023/10/02	12	48.08	6	48.02	48.35	6	11,726	0.05%
2023/09/28	0	0.00	3	46.07	46.15	-3	11,593	-0.03%
2023/09/27	2	45.45	0	0.00	46.00	2	11,725	0.02%
2023/09/26	9	46.23	7	47.04	45.70	2	11,947	0.02%
2023/09/25	1	45.05	1	45.45	45.45	0	11,981	0.00%
2023/09/22	1	44.75	1	44.00	44.80	0	11,945	0.00%
2023/09/21	0	0.00	6	44.38	44.15	-6	11,863	-0.05%
2023/09/20	12	45.86	19	46.47	45.50	-7	11,793	-0.06%
2023/09/19	14	46.86	15	47.09	47.10	-1	11,697	-0.01%
2023/09/18	9	48.11	6	47.76	48.15	3	11,557	0.03%
2023/09/15	55	50.06	28	49.19	47.90	27	11,441	0.24%
2023/09/14	25	50.93	50	50.48	53.20	-25	10,444	-0.24%
2023/09/13	0	0.00	4	48.25	48.45	-4	9,008	-0.04%
2023/09/12	7	44.41	0	0.00	44.05	7	8,883	0.08%
2023/09/11	20	46.25	1	46.85	44.35	19	8,963	0.21%
2023/09/08	5	48.39	1	46.35	47.00	4	8,913	0.04%
2023/09/07	17	48.54	23	48.89	48.85	-6	8,574	-0.07%
2023/09/06	7	45.94	7	46.56	46.05	0	8,133	0.00%
2023/09/05	0	0.00	16	44.59	46.10	-16	8,182	-0.20%
2023/09/04	11	41.46	1	41.50	42.65	10	8,070	0.12%
2023/09/01	1	41.30	0	0.00	41.25	1	8,319	0.01%
2023/08/31	3	41.35	6	40.70	41.30	-3	8,506	-0.04%
2023/08/29	15	42.53	1	42.55	42.50	14	9,090	0.15%
2023/08/28	3	43.50	10	43.60	43.15	-7	9,282	-0.08%
2023/08/25	1	45.90	0	0.00	44.20	1	9,257	0.01%
2023/08/23	21	48.31	12	49.16	48.40	9	8,930	0.10%
2023/08/18	0	0.00	1	47.25	47.25	-1	8,572	-0.01%
2023/08/17	4	47.70	0	0.00	47.95	4	8,534	0.05%
2023/08/16	2	47.38	2	47.03	46.80	0	8,496	0.00%
2023/08/15	0	0.00	11	46.22	46.45	-11	8,369	-0.13%
2023/08/11	1	46.00	6	45.70	44.35	-5	8,253	-0.06%
2023/08/10	3	43.55	0	0.00	43.25	3	8,202	0.04%
2023/08/08	2	44.50	0	0.00	44.80	2	8,170	0.02%
2023/08/07	1	45.80	4	46.29	45.90	-3	8,135	-0.04%
2023/08/02	14	44.48	1	43.30	43.30	13	8,081	0.16%
2023/07/31	0	0.00	6	46.55	46.30	-6	7,996	-0.08%
2023/07/28	5	44.20	1	44.60	44.90	4	7,866	0.05%
2023/07/27	1	44.50	1	44.95	44.55	0	7,851	0.00%
2023/07/26	8	44.04	10	45.05	44.35	-2	7,847	-0.03%
2023/07/25	3	46.63	12	45.00	45.00	-9	7,784	-0.12%
2023/07/21	3	46.57	1	48.35	48.40	2	7,749	0.03%
2023/07/19	1	46.70	9	47.23	46.75	-8	7,650	-0.10%
2023/07/18	5	48.40	6	47.47	46.75	-1	7,647	-0.01%
2023/07/17	16	48.51	0	0.00	48.00	16	7,571	0.21%
2023/07/14	23	49.45	13	49.36	48.95	10	7,477	0.13%
2023/07/13	25	49.94	11	50.23	49.55	14	7,511	0.19%
2023/07/12	29	50.17	29	49.97	50.60	0	7,493	0.00%
2023/07/11	1	50.20	6	49.67	49.95	-5	6,926	-0.07%
2023/07/10	37	47.77	57	47.81	46.80	-20	6,432	-0.31%
2023/07/07	4	45.70	6	45.33	45.70	-2	6,192	-0.03%
2023/07/06	10	46.20	20	46.68	46.40	-10	6,143	-0.16%
2023/07/05	30	45.76	27.1	46.85	45.25	2.9	6,025	0.05%
2023/07/04	48.1	45.22	33	45.88	45.00	15.1	5,901	0.26%
2023/07/03	14	47.50	4.1	45.40	48.00	9.9	5,685	0.17%
2023/06/28	0	0.00	1	43.65	42.85	-1	5,512	-0.02%
2023/06/27	1	43.95	2	43.27	43.00	-1	5,512	-0.02%
2023/06/26	0	0.00	1	43.47	44.20	-1	5,536	-0.02%
2023/06/21	12	44.88	1	44.85	44.60	11	5,589	0.20%
2023/06/20	8	45.17	1	44.40	44.80	7	5,565	0.13%
2023/06/19	0	0.00	2	45.25	45.30	-2	5,572	-0.04%
2023/06/16	8	44.56	6	43.59	44.65	2	5,603	0.04%
2023/06/15	0	0.00	1	44.55	44.75	-1	5,546	-0.02%
2023/06/14	3	44.18	3	43.80	43.70	0	5,482	0.00%
2023/06/13	7	42.96	2	43.50	43.50	5	5,506	0.09%
2023/06/12	0	0.00	5	43.46	43.05	-5	5,642	-0.09%
2023/06/09	5	42.15	2	42.88	43.50	3	5,563	0.05%
2023/06/08	2	42.33	15	42.19	42.05	-13	5,471	-0.24%
2023/06/07	1	41.25	14	41.61	42.15	-13	5,451	-0.24%
2023/06/06	31	40.11	28	40.09	40.45	3	5,737	0.05%
2023/06/05	6	39.04	7	39.79	39.55	-1	5,784	-0.02%
2023/06/01	7	32.50	59	32.88	33.65	-52	5,633	-0.92%
2023/05/31	0	0.00	43	30.76	30.60	-43	5,317	-0.81%
2023/05/30	10	30.35	0	0.00	30.00	10	5,256	0.19%
2023/05/26	0	0.00	6	29.92	29.75	-6	5,183	-0.12%
2023/05/25	0	0.00	2	29.68	29.65	-2	5,154	-0.04%
2023/05/24	0	0.00	24	29.65	29.60	-24	5,145	-0.47%
2023/05/23	1	29.35	0	0.00	29.40	1	5,125	0.02%
2023/05/19	1	28.10	0	0.00	28.00	1	5,124	0.02%
2023/05/18	1	28.25	0	0.00	28.25	1	5,147	0.02%
2023/05/15	0	0.00	10	27.45	27.45	-10	5,381	-0.19%
2023/05/11	2	27.80	0	0.00	27.30	2	5,401	0.04%
2023/05/03	0	0.00	2	29.10	28.80	-2	5,462	-0.04%
2023/05/02	2	29.90	0	0.00	29.70	2	5,472	0.04%
2023/04/28	1	29.50	0	0.00	29.45	1	5,453	0.02%
2023/04/27	1	29.10	0	0.00	29.10	1	5,410	0.02%
2023/04/25	2	28.95	0	0.00	28.35	2	5,324	0.04%
2023/04/24	4	29.25	0	0.00	28.85	4	5,304	0.08%
2023/04/19	0	0.00	1	30.25	29.95	-1	5,285	-0.02%
2023/04/18	19	30.73	23	30.71	30.45	-4	5,220	-0.08%
2023/04/17	23	30.37	9	30.45	31.25	14	5,069	0.28%
2023/04/14	16	29.38	14	29.15	29.15	2	4,862	0.04%
2023/04/12	1	29.15	20	29.10	29.35	-19	4,745	-0.40%
2023/04/11	18	29.08	1	29.05	29.10	17	4,695	0.36%
2023/04/10	0	0.00	2	28.65	28.50	-2	4,675	-0.04%
2023/04/07	2	28.73	0	0.00	28.60	2	4,686	0.04%
2023/04/06	1	27.85	0	0.00	29.05	1	4,650	0.02%
2023/03/31	1	28.75	1	28.35	28.35	0	4,604	0.00%
2023/03/29	2	28.13	3.1	28.26	27.80	-1.1	4,613	-0.02%
2023/03/27	16	29.21	6.1	29.23	27.70	9.9	4,648	0.21%
2023/03/24	2	29.10	0	0.00	28.90	2	4,615	0.04%
2023/03/23	7	28.74	1	29.00	29.05	6	4,729	0.13%
2023/03/22	1	28.80	8	29.11	28.75	-7	4,862	-0.14%
2023/03/21	2	28.50	8	28.53	28.05	-6	4,762	-0.13%
2023/03/20	14	28.13	0	0.00	28.20	14	4,747	0.29%
2023/03/17	10	28.15	0	0.00	27.90	10	4,774	0.21%
2023/03/16	91.2	28.12	6	27.93	28.05	85.2	4,795	1.78%
2023/03/15	2	29.33	89	29.31	27.90	-87	4,880	-1.78%
2023/03/14	1	27.20	13	27.47	28.10	-12	4,904	-0.24%
2023/03/13	6	26.30	6	26.90	26.90	0	5,145	0.00%
2023/03/10	93	27.30	0.4	27.65	27.30	92.6	5,340	1.73%
2023/03/09	47	29.43	152	29.21	28.10	-105	5,263	-1.99%	大賣/鉅額交易
2023/03/08	26	27.49	7	26.49	28.40	19	4,756	0.40%
2023/03/07	27	26.34	58.2	26.60	25.85	-31.1	4,656	-0.67%
2023/03/06	35.1	25.74	18.2	25.20	25.75	17	4,875	0.35%
2023/03/03	1	23.70	0	0.00	23.45	1	4,815	0.02%
2023/02/23	0.2	23.90	6	23.90	23.95	-5.8	4,968	-0.12%
2023/02/21	4	23.80	3	24.20	23.85	1	4,995	0.02%
2023/02/20	0	0.00	5	24.20	24.30	-5	4,979	-0.10%
2023/02/16	2	23.35	0	0.00	23.50	2	4,936	0.04%
2023/02/15	10	23.83	0	0.00	23.55	10	4,930	0.20%
2023/02/14	1	23.95	10	24.00	24.10	-9	4,843	-0.19%
2023/02/07	0	0.00	2	23.35	23.55	-2	4,701	-0.04%
2023/02/06	0	0.00	2	23.33	23.25	-2	4,693	-0.04%
2023/02/01	3	23.08	5	23.45	23.20	-2	4,576	-0.04%
2023/01/31	1	22.35	0	0.00	23.05	1	4,529	0.02%
2023/01/30	0	0.00	1	21.95	22.05	-1	4,495	-0.02%
2023/01/16	1	21.60	0	0.00	21.50	1	4,491	0.02%
2023/01/13	1	21.80	0	0.00	21.70	1	4,496	0.02%
2023/01/10	1	23.05	2	23.05	23.15	-1	4,452	-0.02%
2023/01/09	13	23.21	2	23.25	23.15	11	4,439	0.25%
2023/01/06	2	22.35	2	22.55	22.55	0	4,388	0.00%
2022/12/27	0	0.00	0.5	22.55	22.35	-0.5	4,356	-0.01%
2022/12/22	0	0.00	10	21.65	21.60	-10	4,332	-0.23%
2022/12/21	10	21.98	0	0.00	21.50	10	4,337	0.23%
2022/12/19	10	22.90	5	22.65	22.45	5	4,302	0.12%
2022/12/16	15	23.13	0	0.00	23.00	15	4,272	0.35%
2022/12/15	6	24.47	72	24.51	24.05	-66	4,229	-1.56%
2022/12/14	72	24.33	7	24.28	24.40	65	4,023	1.62%
2022/12/13	5	22.40	0	0.00	22.20	5	3,794	0.13%
2022/12/09	2	23.85	0	0.00	23.25	2	3,713	0.05%
2022/12/08	5	23.70	0	0.00	23.70	5	3,641	0.14%
2022/12/07	15	25.37	2	24.40	23.45	13	3,550	0.37%
2022/12/06	43	25.70	23	26.24	25.55	20	3,347	0.60%
2022/12/05	16	25.66	13	25.86	25.80	3	3,106	0.10%
2022/12/02	8	23.47	5	23.70	24.10	3	2,790	0.11%
2022/11/30	10	22.18	1	22.65	22.35	9	2,519	0.36%
2022/11/29	6	22.27	0	0.00	22.65	6	2,491	0.24%
2022/11/28	27	21.71	5	22.48	22.85	22	2,309	0.95%
2022/11/25	0	0.00	10	21.00	21.05	-10	1,729	-0.58%
2022/11/24	11	19.27	7	19.16	19.15	4	1,585	0.25%
2022/11/23	1	18.65	0	0.00	18.30	1	1,498	0.07%
2022/11/22	5	18.80	5	18.40	18.15	0	1,474	0.00%
2022/11/21	5	19.00	0	0.00	18.80	5	1,461	0.34%
2022/11/10	0	0.00	2	19.20	18.35	-2	1,327	-0.15%
2022/11/08	2	18.15	0	0.00	17.60	2	1,353	0.15%
2022/10/19	0	0.00	3	17.05	17.00	-3	1,479	-0.20%
2022/10/18	5	17.20	0	0.00	17.00	5	1,475	0.34%
2022/10/13	0	0.00	22	16.53	16.25	-22	1,465	-1.50%
2022/10/12	1	18.10	20	17.60	17.80	-19	1,440	-1.32%
2022/09/30	1	18.45	0	0.00	18.50	1	1,466	0.07%
2022/09/29	1	18.35	0	0.00	18.20	1	1,473	0.07%
2022/09/22	3	20.30	7	20.29	20.30	-4	1,511	-0.26%
2022/09/21	0	0.00	5	20.75	20.75	-5	1,496	-0.33%
2022/09/20	5	21.35	0	0.00	21.15	5	1,490	0.34%
2022/09/15	10	22.53	0	0.00	22.20	10	1,510	0.66%
2022/09/14	0	0.00	2	22.00	22.45	-2	1,524	-0.13%
2022/09/12	2	22.05	5	22.50	22.50	-3	1,566	-0.19%
2022/09/06	10	22.65	0	0.00	22.00	10	1,492	0.67%
2022/09/05	0	0.00	5	22.50	21.95	-5	1,447	-0.35%
2022/08/16	5	27.30	5	26.80	26.80	0	1,479	0.00%
2022/08/15	20	27.08	0	0.00	27.10	20	1,460	1.37%
2022/08/12	0	0.00	1	25.95	25.95	-1	1,390	-0.07%
2022/08/11	0	0.00	2	25.30	25.25	-2	1,317	-0.15%
2022/08/03	1	25.10	1	25.50	25.15	0	1,354	0.00%
2022/08/02	0	0.00	1	25.30	25.50	-1	1,365	-0.07%
2022/08/01	2	26.05	1	26.05	26.30	1	1,382	0.07%
2022/07/29	1	26.70	5	26.98	26.85	-4	1,380	-0.29%
2022/07/28	1	27.00	0	0.00	26.85	1	1,391	0.07%
2022/07/21	0	0.00	1	28.25	28.70	-1	1,471	-0.07%
2022/07/20	1	28.00	0	0.00	27.85	1	1,476	0.07%
2022/07/15	10	27.05	0	0.00	26.95	10	1,545	0.65%
2022/07/08	2	25.95	0	0.00	26.10	2	1,546	0.13%
2022/07/06	1	25.40	0	0.00	25.25	1	1,551	0.06%
2022/07/01	1	27.05	5	27.34	25.30	-4	1,579	-0.25%
2022/06/30	5	28.05	10	28.25	28.00	-5	1,543	-0.32%
2022/06/27	1	31.10	0	0.00	31.40	1	1,622	0.06%
2022/06/20	1	30.25	1	30.40	29.50	0	1,962	0.00%
2022/06/17	0.1	32.40	1	32.30	31.85	-1	1,952	-0.05%
2022/06/13	2	35.45	0	0.00	35.40	2	1,997	0.10%
2022/06/08	0	0.00	8	37.90	37.75	-8	2,067	-0.39%
2022/06/01	15	38.87	0	0.00	38.60	15	2,200	0.68%
2022/05/30	0	0.00	1	38.60	38.60	-1	2,208	-0.05%
2022/05/26	0	0.00	2	37.80	37.45	-2	2,213	-0.09%
2022/05/25	20	38.43	0	0.00	38.00	20	2,221	0.90%
2022/05/24	4	38.50	0	0.00	37.70	4	2,219	0.18%
2022/05/16	0	0.00	1	35.40	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	2	34.50	34.45	-2	2,235	-0.09%
2022/05/12	0	0.00	10	33.74	33.30	-10	2,243	-0.45%
2022/05/09	0	0.00	12	35.10	34.85	-12	2,276	-0.53%
2022/05/05	0	0.00	1	38.40	38.15	-1	2,281	-0.04%
2022/04/29	11	37.25	30	37.28	37.55	-19	2,330	-0.82%
2022/04/27	1	37.30	0	0.00	37.15	1	2,331	0.04%
2022/04/25	2	39.50	0	0.00	39.45	2	2,413	0.08%
2022/04/21	0	0.00	3	43.45	43.30	-3	2,414	-0.12%
2022/04/15	3	42.18	0	0.00	41.80	3	2,492	0.12%
2022/04/13	1	42.85	0	0.00	42.90	1	2,603	0.04%
2022/04/11	2	42.28	0	0.00	42.15	2	2,691	0.07%
2022/04/08	0.1	44.85	0	0.00	44.75	0.1	2,665	0.00%
2022/04/01	1	46.20	0	0.00	46.20	1	2,681	0.04%
2022/03/31	1	47.25	0	0.00	47.00	1	2,665	0.04%
2022/03/30	6	48.50	0	0.00	48.00	6	2,660	0.23%
2022/03/29	5	49.80	5	51.20	48.70	0	2,684	0.00%
2022/03/25	3	49.75	6	47.43	49.00	-3	2,538	-0.12%
2022/03/24	7	46.09	0	0.00	46.30	7	2,407	0.29%
2022/03/23	11	45.95	0	0.00	46.00	11	2,424	0.45%
2022/03/22	0	0.00	1	44.90	45.00	-1	2,454	-0.04%
2022/03/18	1	41.95	0	0.00	42.30	1	2,491	0.04%
2022/03/17	0	0.00	2	40.20	42.00	-2	2,522	-0.08%
2022/03/16	0	0.00	6	39.73	39.10	-6	2,546	-0.24%
2022/03/15	1	40.20	1	39.50	39.10	0	2,590	0.00%
2022/03/14	1	40.95	6	42.25	41.25	-5	2,643	-0.19%
2022/03/11	9	41.24	1	40.90	40.80	8	2,692	0.30%
2022/03/08	1	43.40	1	44.00	41.25	0	2,815	0.00%
2022/03/07	0	0.00	1	44.80	44.40	-1	2,808	-0.04%
2022/03/01	0	0.00	1	46.30	46.40	-1	3,294	-0.03%
2022/02/25	1	45.30	0	0.00	45.20	1	3,402	0.03%
2022/02/24	1	45.20	0	0.00	45.00	1	3,787	0.03%
2022/02/23	0	0.00	1	47.50	47.65	-1	4,025	-0.02%
2022/02/22	1	46.85	0	0.00	46.05	1	4,607	0.02%
2022/02/18	0	0.00	5	47.80	47.80	-5	5,078	-0.10%
2022/02/16	1	47.55	1	47.90	47.90	0	5,920	0.00%
2022/02/15	1	47.35	2	47.75	46.85	-1	6,326	-0.02%
2022/02/14	0	0.00	2	47.05	46.50	-2	6,516	-0.03%
2022/02/10	3	47.32	9	47.71	47.75	-6	6,893	-0.09%
2022/02/09	5	46.70	0	0.00	47.15	5	7,135	0.07%
2022/02/07	0	0.00	3	44.33	44.80	-3	7,897	-0.04%
2022/01/26	1	43.05	2	43.85	42.95	-1	8,912	-0.01%
2022/01/25	7	43.39	7	43.62	43.35	0	10,497	0.00%
2022/01/24	6	43.41	4	43.65	43.65	2	11,406	0.02%
2022/01/21	7	44.71	8	45.24	44.55	-1	11,828	-0.01%
2022/01/20	9	45.75	9	45.86	45.80	0	12,072	0.00%
2022/01/19	5	45.93	3	46.25	45.90	2	12,400	0.02%
2022/01/18	10	47.34	10	47.19	46.85	0	13,387	0.00%
2022/01/17	0	0.00	2	45.65	45.85	-2	13,782	-0.01%
2022/01/14	5	44.65	5	45.45	44.65	0	13,868	0.00%
2022/01/12	10	46.65	15	46.02	46.65	-5	14,345	-0.03%
2022/01/11	1	46.60	1	47.60	46.00	0	14,429	0.00%
2022/01/10	8	47.26	3	47.30	47.35	5	14,508	0.03%
2022/01/07	7	47.91	1	47.45	47.55	6	14,632	0.04%
2022/01/06	0	0.00	1	49.35	48.95	-1	14,697	-0.01%
2022/01/05	3	49.27	1	48.85	48.70	2	14,821	0.01%
2022/01/04	2	50.45	17.2	50.58	50.30	-15.2	14,886	-0.10%
2022/01/03	2	51.00	0	0.00	50.70	2	15,083	0.01%
2021/12/30	2	51.40	1	51.80	51.50	1	15,391	0.01%
2021/12/29	0	0.00	4	51.78	52.20	-4	15,966	-0.03%
2021/12/28	9	50.94	2	51.25	50.90	7	16,526	0.04%
2021/12/24	4	52.33	4	52.75	52.10	0	17,408	0.00%
2021/12/22	0	0.00	6	52.63	52.10	-6	18,630	-0.03%
2021/12/21	4	51.53	6	51.17	51.50	-2	19,193	-0.01%
2021/12/20	1	51.30	1	51.30	51.00	0	19,724	0.00%
2021/12/17	7	51.10	1	50.80	50.90	6	21,168	0.03%
2021/12/16	4	52.08	9	52.17	52.70	-5	21,903	-0.02%
2021/12/15	1	50.70	2	50.85	50.70	-1	22,217	0.00%
2021/12/14	4	50.83	3	50.53	50.10	1	22,782	0.00%
2021/12/13	6	51.63	8	51.91	51.70	-2	22,811	-0.01%
2021/12/10	13	51.26	4	51.40	51.30	9	22,949	0.04%
2021/12/09	9	52.46	3	52.77	52.00	6	23,079	0.03%
2021/12/08	6	52.90	10	53.09	53.40	-4	23,133	-0.02%
2021/12/07	2	52.50	0	0.00	52.50	2	23,252	0.01%
2021/12/06	1	52.80	1	53.40	53.10	0	23,364	0.00%
2021/12/03	2	53.85	0	0.00	53.50	2	23,465	0.01%
2021/12/02	2	54.10	0	0.00	53.60	2	23,706	0.01%
2021/12/01	2	54.55	3	54.73	55.10	-1	23,928	0.00%
2021/11/30	4	54.78	4	54.73	55.30	0	24,175	0.00%
2021/11/29	4	53.23	7	53.20	53.60	-3	24,657	-0.01%
2021/11/26	8	54.49	6	54.50	53.80	2	24,870	0.01%
2021/11/25	6	56.40	6	56.87	56.20	0	24,760	0.00%
2021/11/24	8	56.53	19	56.53	56.80	-11	24,759	-0.04%
2021/11/23	13	57.04	21	57.62	56.40	-8	24,817	-0.03%
2021/11/22	12	60.63	14	61.67	59.60	-2	24,868	-0.01%
2021/11/19	30	60.72	15	61.15	60.20	15	24,827	0.06%
2021/11/18	8	59.84	21	59.90	59.30	-13	24,589	-0.05%
2021/11/17	1	59.10	5	58.86	58.60	-4	24,578	-0.02%
2021/11/16	14	59.15	4	60.23	58.80	10	24,588	0.04%
2021/11/15	22	61.35	17	61.38	61.80	5	24,414	0.02%
2021/11/12	8	60.30	13	60.11	60.80	-5	24,365	-0.02%
2021/11/11	2	58.60	6	58.20	58.00	-4	24,273	-0.02%
2021/11/10	1	58.40	0	58.50	58.40	1	24,343	0.00%
2021/11/09	2	57.50	1	57.80	57.50	1	24,389	0.00%
2021/11/08	12	55.98	3	56.80	55.70	9	24,335	0.04%
2021/11/05	12	57.98	3	57.40	57.80	9	24,396	0.04%
2021/11/04	96	59.92	103	59.99	58.70	-7	24,348	-0.03%	大賣/
2021/11/03	58	59.74	38	60.46	58.20	20	24,148	0.08%
2021/11/02	82	63.32	85.1	63.09	62.50	-3.1	23,675	-0.01%
2021/11/01	69	61.22	116	61.42	61.40	-47	22,901	-0.21%	大賣/
2021/10/29	82	58.90	85	59.35	58.70	-3	22,156	-0.01%
2021/10/28	40	59.58	24	59.79	58.70	16	21,910	0.07%
2021/10/27	67	58.29	67	58.72	59.70	0	21,861	0.00%
2021/10/26	75	60.20	47	59.24	58.10	28	21,882	0.13%
2021/10/25	28	56.71	28	57.27	57.40	0	21,025	0.00%
2021/10/22	11	53.45	10	52.94	53.40	1	20,911	0.00%
2021/10/21	14	53.96	9	53.80	53.60	5	21,020	0.02%
2021/10/20	11.1	54.34	20	53.76	54.50	-9	20,992	-0.04%
2021/10/19	15	52.05	16	51.84	51.90	-1	20,855	0.00%
2021/10/18	13	50.99	21	51.13	51.10	-8	20,912	-0.04%
2021/10/15	24	50.56	22	50.97	50.30	2	20,953	0.01%
2021/10/14	15	50.05	14	50.53	50.10	1	21,068	0.00%
2021/10/13	82	50.56	58	50.82	49.45	24	21,130	0.11%
2021/10/12	33	51.45	56	51.64	51.10	-23	21,083	-0.11%
2021/10/08	119	54.02	114	54.21	52.80	5	21,045	0.02%	大買/大賣/
2021/10/07	69	53.77	75	54.09	53.50	-6	20,967	-0.03%
2021/10/06	23	53.14	17	53.75	52.60	6	20,756	0.03%
2021/10/05	6	50.39	10	51.98	53.60	-4	20,332	-0.02%
2021/10/04	16	50.87	5	52.82	50.30	11	20,086	0.05%
2021/10/01	5	56.08	2	55.85	55.70	3	20,659	0.01%
2021/09/30	22	56.52	21	56.81	58.20	1	21,402	0.00%
2021/09/29	11	58.24	7	58.80	55.20	4	21,860	0.02%
2021/09/28	63	62.47	61.2	62.36	61.30	1.8	21,226	0.01%
2021/09/27	25	63.16	33	62.79	62.50	-8	21,293	-0.04%
2021/09/24	35	62.96	51.3	62.81	62.30	-16.3	21,791	-0.07%
2021/09/23	25	57.56	24	57.91	59.90	1	20,982	0.00%
2021/09/22	5	53.64	6	54.27	54.60	-1	20,452	0.00%
2021/09/17	140.1	54.99	136	54.89	55.40	4.1	20,469	0.02%	大買/大賣/
2021/09/16	5	51.54	3	51.20	51.60	2	20,761	0.01%
2021/09/15	6	51.30	6	52.02	50.60	0	21,059	0.00%
2021/09/14	8	52.91	4	52.65	52.60	4	20,981	0.02%
2021/09/13	2	52.50	1	51.80	51.80	1	20,854	0.00%
2021/09/10	3	52.63	1	52.60	53.40	2	20,861	0.01%
2021/09/09	6	52.00	10	49.53	52.00	-4	20,816	-0.02%
2021/09/08	9	48.96	9	49.78	48.30	0	20,961	0.00%
2021/09/07	4	49.80	1	50.20	50.00	3	21,190	0.01%
2021/09/06	1	55.30	2	54.80	53.50	-1	20,995	0.00%
2021/09/03	15	54.38	27	53.73	54.50	-12	20,735	-0.06%
2021/09/02	55.1	54.55	45	54.94	54.70	10.1	20,507	0.05%
2021/09/01	15	52.45	14.2	52.87	53.00	0.8	20,116	0.00%
2021/08/31	3.1	50.30	1	49.65	49.90	2.1	20,067	0.01%
2021/08/30	3	50.80	1	50.90	50.80	2	20,205	0.01%
2021/08/27	18	50.80	18	50.40	50.20	0	20,149	0.00%
2021/08/26	18	52.44	19	52.26	51.60	-1	20,011	0.00%
2021/08/25	8.8	50.13	8	50.21	49.75	0.8	19,622	0.00%
2021/08/24	11	49.35	17	49.69	49.25	-6	19,477	-0.03%
2021/08/23	11	48.56	17	48.95	48.90	-6	19,178	-0.03%
2021/08/20	11	46.26	8	46.31	46.30	3	19,008	0.02%
2021/08/19	9	47.98	12	46.51	46.25	-3	18,794	-0.02%
2021/08/18	18	46.81	11	44.53	47.30	7	18,633	0.04%
2021/08/17	6	45.60	7	47.94	45.00	-1	18,289	-0.01%
2021/08/16	3	48.38	0	0.00	50.00	3	18,011	0.02%
2021/08/13	3	51.00	13	51.38	49.50	-10	17,770	-0.06%
2021/08/12	5	52.84	2	53.10	52.00	3	17,591	0.02%
2021/08/11	15	53.22	17	54.39	52.90	-2	17,448	-0.01%
2021/08/10	7	57.06	4	56.28	55.20	3	17,179	0.02%
2021/08/09	7	61.33	0	0.00	59.40	7	17,027	0.04%
2021/08/06	14	63.63	9	64.16	62.50	5	16,781	0.03%
2021/08/05	10	63.89	4	64.35	65.60	6	16,313	0.04%
2021/08/04	2	59.80	2	60.10	59.70	0	15,609	0.00%
2021/08/03	2	58.75	1	58.80	59.80	1	15,524	0.01%
2021/08/02	1	56.40	3	58.10	58.50	-2	15,398	-0.01%
2021/07/30	2	56.80	6	57.40	56.40	-4	15,263	-0.03%
2021/07/29	7	56.00	8	56.94	55.60	-1	14,977	-0.01%
2021/07/28	21	52.37	20	54.70	56.60	1	14,856	0.01%
2021/07/27	7	58.93	7	57.11	55.50	0	14,571	0.00%
2021/07/26	5	59.86	8	60.18	60.00	-3	14,429	-0.02%
2021/07/23	10	62.99	9	62.60	62.60	1	14,302	0.01%
2021/07/22	23	63.77	12	62.16	64.50	11	14,282	0.08%
2021/07/21	8	60.20	0	0.00	60.10	8	14,157	0.06%
2021/07/20	5	62.44	4.1	61.65	61.40	0.9	14,092	0.01%
2021/07/19	0	0.00	9.2	57.91	59.20	-9.2	13,972	-0.07%
2021/07/16	1	51.80	5.1	53.09	53.90	-4.1	13,968	-0.03%
2021/07/15	1	50.70	14	52.01	51.80	-13	13,998	-0.09%
2021/07/14	6	49.11	1	50.00	50.70	5	14,122	0.04%
2021/07/13	7	51.41	26	52.06	50.00	-19	14,137	-0.13%
2021/07/12	7	52.59	8	52.25	53.30	-1	14,242	-0.01%
2021/07/09	15	52.45	8.1	52.62	51.60	6.9	14,258	0.05%
2021/07/08	73.1	51.35	69	51.54	53.00	4.1	14,281	0.03%
2021/07/07	10	51.10	11	50.18	53.00	-1	13,412	-0.01%
2021/07/06	33	48.94	21	49.35	48.25	12	12,694	0.09%
2021/07/05	2	46.50	1	48.05	48.05	1	12,046	0.01%
2021/07/02	10	40.85	16	41.59	43.70	-6	12,037	-0.05%
2021/07/01	16	41.75	16	42.53	39.75	0	11,642	0.00%
2021/06/30	13	39.82	21	39.21	40.30	-8	10,936	-0.07%
2021/06/29	1	37.00	3	36.35	36.65	-2	10,814	-0.02%
2021/06/28	4	36.16	22	36.23	36.95	-18	11,120	-0.16%
2021/06/25	22	36.06	13	36.36	35.35	9	11,036	0.08%
2021/06/24	249	33.16	228.1	33.08	34.70	20.9	10,360	0.20%	大買/大賣/
2021/06/23	11	31.44	11	31.76	32.20	0	10,318	0.00%
2021/06/22	2	31.90	4	31.50	31.40	-2	11,350	-0.02%
2021/06/18	2	33.03	1	32.50	32.50	1	11,948	0.01%
2021/06/17	3	33.33	5	33.02	33.05	-2	12,088	-0.02%
2021/06/16	9	33.13	0	0.00	32.95	9	12,030	0.07%
2021/06/15	195	29.70	195	29.83	31.00	0	11,905	0.00%	大買/大賣/
2021/06/11	1	29.30	1	29.15	29.15	0	12,219	0.00%
2021/06/10	169	30.06	169	30.16	29.30	0	13,563	0.00%	大買/大賣/
2021/06/09	32	30.98	33	30.98	29.95	-1	14,443	-0.01%
2021/06/08	3	31.22	2	30.33	30.50	1	15,627	0.01%
2021/06/07	2	30.00	5	30.28	31.45	-3	16,500	-0.02%
2021/06/04	3	28.30	0	0.00	28.60	3	16,790	0.02%
2021/06/03	1	29.85	2	29.63	29.35	-1	16,808	-0.01%
2021/06/01	3	29.72	2	29.65	30.00	1	16,797	0.01%
2021/05/31	2	29.23	0	0.00	29.05	2	16,755	0.01%
2021/05/26	0	0.00	23	29.06	28.40	-23	16,963	-0.14%
2021/05/25	0	0.00	2	28.65	28.50	-2	17,061	-0.01%
2021/05/18	1	25.60	1	25.80	26.55	0	18,172	0.00%
2021/05/14	10	27.18	0	0.00	25.55	10	18,338	0.05%
2021/05/13	2	26.23	14	26.30	26.05	-12	18,517	-0.06%
2021/05/12	5	26.45	0	0.00	25.85	5	18,543	0.03%
2021/05/11	10	28.78	0	0.00	28.40	10	18,444	0.05%
2021/05/07	0	0.00	10	31.06	32.40	-10	18,340	-0.05%
2021/05/06	2	31.05	9	30.99	31.80	-7	18,274	-0.04%
2021/05/04	11	28.95	20	29.99	29.85	-9	18,212	-0.05%
2021/05/03	5	32.05	3	32.35	31.55	2	18,145	0.01%
2021/04/29	2	34.25	0	0.00	33.70	2	18,101	0.01%
2021/04/28	3	34.33	2	34.44	34.90	1	18,061	0.01%
2021/04/26	1	33.55	2	33.65	33.75	-1	18,016	-0.01%
2021/04/23	2	33.03	4	32.98	32.60	-2	18,007	-0.01%
2021/04/22	2	32.35	5	32.90	31.40	-3	18,034	-0.02%
2021/04/21	2	34.70	2	33.70	33.75	0	17,875	0.00%
2021/04/20	5	35.05	6	35.28	34.55	-1	17,801	-0.01%
2021/04/19	2	35.08	1	36.15	35.10	1	17,680	0.01%
2021/04/16	4	36.31	3	36.45	36.50	1	17,648	0.01%
2021/04/15	1	34.70	2	35.70	35.95	-1	18,360	-0.01%
2021/04/14	3	36.15	4	36.74	35.00	-1	18,236	-0.01%
2021/04/13	1	37.40	1.1	37.84	37.55	-0.1	18,071	0.00%
2021/04/12	7	37.62	2	37.48	37.85	5	17,918	0.03%
2021/04/09	1	35.15	1	35.60	35.55	0	17,788	0.00%
2021/04/08	168	34.47	168	34.33	34.25	0	17,546	0.00%	大買/大賣/
2021/04/07	0	0.00	1	35.45	34.15	-1	17,445	-0.01%
2021/04/06	1	34.45	3	33.73	34.00	-2	17,242	-0.01%
2021/04/01	5	32.58	4	32.68	31.85	1	16,969	0.01%
2021/03/31	1.1	31.01	17	31.63	32.35	-16	16,570	-0.10%
2021/03/30	8	29.78	12	29.94	29.60	-4	16,070	-0.02%
2021/03/29	138	28.78	137	28.97	28.70	1	15,844	0.01%	大買/大賣/
2021/03/26	5	28.50	2	28.28	28.50	3	15,839	0.02%
2021/03/25	14	28.86	12	29.77	28.70	2	15,675	0.01%
2021/03/24	1	28.25	21	28.40	28.30	-20	15,005	-0.13%
2021/03/23	2	28.23	1	27.95	27.95	1	14,736	0.01%
2021/03/22	3	27.70	5	27.70	27.40	-2	14,446	-0.01%
2021/03/19	1	27.50	0	0.00	27.45	1	14,303	0.01%
2021/03/17	3	27.27	0	0.00	27.05	3	14,060	0.02%
2021/03/16	16	27.55	11	27.30	27.55	5	13,801	0.04%
2021/03/15	3	26.55	13	27.03	27.70	-10	12,662	-0.08%
2021/03/12	16	24.71	8	25.26	25.20	8	11,851	0.07%
2021/03/11	26	22.90	33	23.36	24.35	-7	10,732	-0.07%
2021/03/10	3	21.62	4	21.75	22.15	-1	9,881	-0.01%
2021/03/05	0	0.00	1	19.85	20.00	-1	10,311	-0.01%
2021/03/02	20	20.80	0	0.00	21.00	20	11,900	0.17%
2021/02/26	0	0.00	11	21.18	21.20	-11	11,992	-0.09%
2021/02/25	3	21.05	4	21.05	20.60	-1	12,073	-0.01%
2021/02/24	0	0.00	9	21.25	21.50	-9	12,381	-0.07%
2021/02/23	10	22.30	7	22.84	22.20	3	12,424	0.02%
2021/02/22	7	21.24	6	21.94	22.40	1	12,486	0.01%
2021/02/19	0	0.00	1	20.45	20.40	-1	13,313	-0.01%
2021/02/17	2	20.20	12	20.36	19.75	-10	14,011	-0.07%
2021/02/05	1	18.85	0	0.00	18.90	1	13,864	0.01%
2021/02/03	0	0.00	3	18.37	18.25	-3	13,710	-0.02%
2021/02/01	0	0.00	1	16.60	17.50	-1	13,662	-0.01%
2021/01/25	0	0.00	1	17.85	18.15	-1	14,324	-0.01%
2021/01/20	0	0.00	1	17.45	17.20	-1	14,370	-0.01%
2021/01/19	0	0.00	1	18.25	18.20	-1	14,335	-0.01%
2021/01/18	1	17.75	0	0.00	17.70	1	14,304	0.01%
2021/01/15	4	18.05	1	17.80	18.35	3	14,286	0.02%
2021/01/13	2	18.90	0	0.00	18.90	2	14,323	0.01%
2021/01/12	0	0.00	4	19.36	18.95	-4	14,686	-0.03%
2021/01/08	9	21.51	10	21.38	19.75	-1	14,775	-0.01%
2021/01/07	16	19.77	16	19.98	19.75	0	14,399	0.00%
2021/01/06	2	20.40	1	19.80	19.45	1	14,759	0.01%
2021/01/04	264	19.85	262	19.99	20.10	2	14,571	0.01%	大買/大賣/
2020/12/31	0	0.00	1	19.05	19.40	-1	14,458	-0.01%
2020/12/30	460	19.53	460	19.57	19.25	0	14,625	0.00%	大買/大賣/
2020/12/29	0	0.00	5	19.25	19.10	-5	14,869	-0.03%
2020/12/28	1	19.60	0	0.00	19.60	1	14,801	0.01%
2020/12/25	0	0.00	1	20.20	19.90	-1	14,744	-0.01%
2020/12/24	11	19.60	0	0.00	19.40	11	14,647	0.08%
2020/12/23	1	19.20	0	0.00	19.15	1	14,612	0.01%
2020/12/22	1	20.10	0	0.00	19.30	1	14,605	0.01%
2020/12/21	20	20.10	0	0.00	20.00	20	14,484	0.14%
2020/12/18	5	19.90	6	20.09	20.35	-1	14,395	-0.01%
2020/12/17	14	19.11	15	19.24	19.45	-1	14,072	-0.01%
2020/12/16	1	19.05	0	0.00	18.90	1	14,550	0.01%
2020/12/15	20	18.60	0	0.00	18.85	20	14,743	0.14%
2020/12/14	0	0.00	10	18.82	19.65	-10	14,729	-0.07%
2020/12/11	1	18.30	5	18.45	18.30	-4	14,747	-0.03%
2020/12/10	30	18.73	2	18.60	18.70	28	14,779	0.19%
2020/12/09	0	0.00	1	20.10	19.20	-1	14,863	-0.01%
2020/12/08	413	19.83	415	19.83	19.65	-2	14,653	-0.01%	大買/大賣/
2020/12/04	5	20.47	6	20.53	19.90	-1	14,340	-0.01%
2020/12/03	6	21.29	7	21.26	20.75	-1	14,097	-0.01%
2020/12/02	12	20.30	6	20.02	20.10	6	13,914	0.04%
2020/12/01	4	20.15	6	20.18	20.00	-2	13,852	-0.01%
2020/11/30	58	19.91	55	19.84	19.75	3	13,518	0.02%
2020/11/27	30	18.67	27	18.85	18.90	3	13,076	0.02%
2020/11/25	4	16.80	0	0.00	16.90	4	12,112	0.03%
2020/11/23	0	0.00	14	17.05	17.25	-14	11,640	-0.12%
2020/11/20	2	16.20	1	16.30	16.20	1	11,157	0.01%
2020/11/19	13	16.50	4	16.69	16.75	9	10,942	0.08%
2020/11/18	39	16.27	47	16.12	16.70	-8	10,397	-0.08%
2020/11/17	0	0.00	1	15.70	15.65	-1	9,132	-0.01%
2020/11/16	0	0.00	5	14.15	14.30	-5	8,379	-0.06%
2020/11/13	2	13.55	0	0.00	13.75	2	8,241	0.02%
2020/11/12	45	13.75	45	13.82	13.55	0	8,185	0.00%
2020/11/06	20	13.65	20	13.72	13.15	0	7,886	0.00%
2020/11/05	2	14.45	2	13.95	13.95	0	7,722	0.00%
2020/11/04	1	13.70	1	14.00	14.20	0	7,633	0.00%
2020/11/02	1	13.15	0	0.00	12.90	1	7,209	0.01%
2020/10/30	0	0.00	4	13.30	13.10	-4	7,170	-0.06%
2020/10/27	0	0.00	6	13.82	13.70	-6	7,000	-0.09%
2020/10/26	0	0.00	5	13.95	13.80	-5	6,958	-0.07%
2020/10/22	1	13.90	1	13.95	13.60	0	6,840	0.00%
2020/10/21	1	14.15	0	0.00	13.85	1	6,769	0.01%
2020/10/20	6	14.00	4	14.10	13.70	2	6,592	0.03%
2020/10/19	0	0.00	1	13.40	13.30	-1	6,156	-0.02%
2020/10/16	5	14.00	6	13.74	13.25	-1	6,093	-0.02%
2020/10/15	40	13.81	33	13.48	14.05	7	5,942	0.12%
2020/10/14	15	12.90	1	12.90	12.85	14	5,396	0.26%
2020/10/13	5	11.90	0	0.00	11.80	5	4,981	0.10%
2020/10/07	2	12.18	0	0.00	12.10	2	4,769	0.04%
2020/10/06	0	0.00	1	12.20	12.50	-1	4,555	-0.02%
2020/09/28	0	0.00	2	11.30	11.25	-2	4,388	-0.05%
2020/09/24	0.1	11.20	0	0.00	11.30	0.1	4,288	0.00%
2020/09/21	27	13.22	18	13.43	12.15	9	3,978	0.23%
2020/09/18	0	0.00	7	12.85	12.90	-7	3,344	-0.21%
2020/09/17	1	11.75	1	11.90	11.75	0	3,054	0.00%
2020/09/16	0	0.00	23	11.86	11.95	-23	2,916	-0.79%
2020/09/15	9	11.14	7	11.26	10.90	2	2,691	0.07%
2020/09/09	10	11.70	0.1	11.90	12.00	9.9	2,231	0.44%
2020/09/07	0	0.00	2	12.45	12.05	-2	2,093	-0.10%
2020/09/04	0	0.00	2	11.35	11.35	-2	1,836	-0.11%
2020/08/03	5	8.65	0	0.00	8.58	5	991	0.50%
2020/07/28	0	0.00	2	8.47	8.38	-2	1,002	-0.20%
2020/07/23	0	0.00	1	9.01	8.95	-1	973	-0.10%
2020/07/22	30	9.03	30	9.08	8.96	0	971	0.00%
2020/07/21	0	0.00	1	8.91	8.86	-1	953	-0.10%
2020/07/14	3	9.65	0.2	9.45	9.33	2.8	751	0.37%
2020/07/13	25	9.46	25	9.60	9.80	0	702	0.00%
2020/06/19	0	0.00	1	7.30	7.30	-1	462	-0.22%
2020/06/16	0	0.00	1	7.21	7.18	-1	467	-0.21%
2020/02/13	0	0.00	25	8.00	8.10	-25	782	-3.19%
2020/01/02	0	0.00	5	9.17	9.12	-5	733	-0.68%
2019/12/27	10	9.40	0	0.00	9.29	10	699	1.43%
2019/12/26	3	9.43	3	9.33	9.53	0	624	0.00%
2019/12/25	8	9.39	8	9.45	9.27	0	575	0.00%
2019/10/28	0	0.00	1	8.31	8.32	-1	327	-0.31%
2019/10/23	41	8.49	40	8.60	8.30	1	321	0.31%
2019/09/19	0	8.25	0	0.00	8.25	0	284	0.01%
2019/08/22	0	0.00	12	8.32	8.32	-12	244	-4.91%
2019/08/15	0	0.00	3	7.90	7.99	-3	238	-1.26%
2019/08/07	0	0.00	10	8.00	7.93	-10	233	-4.28%
2019/08/05	0	0.00	4	8.06	8.08	-4	235	-1.70%
2019/08/02	0	0.00	1	8.30	8.24	-1	236	-0.42%
2019/07/22	30	8.90	0	0.00	8.60	30	243	12.31%
2019/03/06	2	9.33	0	0.00	9.35	2	694	0.29%
2019/02/12	2	9.10	0	0.00	9.15	2	655	0.31%
2018/12/14	0	0.00	3	9.64	9.62	-3	841	-0.36%
2018/12/05	2	10.30	0	0.00	10.30	2	869	0.23%
2018/12/04	10	10.40	10	10.70	10.55	0	874	0.00%
2018/12/03	10	10.45	10	10.60	10.50	0	811	0.00%
2018/11/20	3	9.15	0	0.00	9.03	3	905	0.33%
2018/10/04	0	0.00	1	10.75	10.75	-1	2,020	-0.05%
2018/09/26	1	10.95	0	0.00	10.85	1	3,595	0.03%
2018/08/31	0	0.00	2	12.45	12.50	-2	7,154	-0.03%
2018/08/29	2	12.65	0	0.00	12.50	2	7,424	0.03%
2018/08/28	0	0.00	1	11.80	12.00	-1	7,414	-0.01%
2018/08/27	0	0.00	16	11.92	11.80	-16	7,521	-0.21%
2018/08/20	10	11.63	0	0.00	11.50	10	8,245	0.12%
2018/08/17	6	11.56	0	0.00	11.45	6	8,241	0.07%
2018/08/15	25	11.25	0	0.00	11.25	25	8,223	0.30%
2018/08/07	0	0.00	70	12.14	12.20	-70	8,106	-0.86%
2018/07/27	20	13.28	0	0.00	13.20	20	7,931	0.25%
2018/07/24	0	0.00	1	13.30	13.30	-1	7,702	-0.01%
2018/07/18	1	12.90	0	0.00	12.85	1	7,534	0.01%
2018/07/13	31	14.64	0	0.00	14.55	31	7,341	0.42%
2018/07/12	198	14.00	198	14.04	14.25	0	7,152	0.00%	大買/大賣/
2018/07/11	51	14.02	51	14.13	13.80	0	7,075	0.00%
2018/07/10	3	13.95	0	0.00	14.00	3	6,986	0.04%
2018/07/09	0	0.00	3	14.70	14.35	-3	6,920	-0.04%
2018/07/06	31	13.95	30	14.17	14.50	1	6,700	0.01%
2018/07/05	32	15.52	10	15.55	14.25	22	6,448	0.34%
2018/07/04	16	15.66	43	15.74	15.80	-27	6,188	-0.44%
2018/07/03	221	15.14	237	15.16	15.60	-16	5,462	-0.29%	大買/大賣/
2018/06/29	115	14.22	85	14.23	13.85	30	4,495	0.67%	大買/
2018/06/28	24	14.27	2	15.50	14.10	22	4,267	0.52%
2018/06/27	21	14.81	110	14.88	14.90	-89	3,766	-2.36%	大賣/
2018/06/26	98	14.39	53	13.64	14.70	45	3,250	1.38%
2018/06/25	28	13.49	4	13.11	13.50	24	2,728	0.88%
2018/06/22	22	12.82	1	12.85	12.30	21	2,403	0.87%
2018/06/21	0	0.00	25	12.27	12.20	-25	2,202	-1.14%
2018/06/20	73	12.40	48	12.33	11.95	25	2,185	1.14%
2018/06/11	0	0.00	2	12.40	12.40	-2	1,928	-0.10%
2018/06/06	6	13.35	2	12.85	13.30	4	1,737	0.23%
2018/05/31	0	0.00	5	11.75	12.55	-5	949	-0.53%
2018/05/30	5	11.35	1	11.45	11.45	4	692	0.58%
2018/05/25	0	0.00	27	10.43	10.30	-27	500	-5.40%
2018/05/24	43	10.61	16	10.61	10.35	27	497	5.43%
2018/04/10	2	10.20	0	0.00	10.05	2	1,186	0.17%
2018/03/23	0	0.00	1	10.20	10.20	-1	1,323	-0.08%
2018/01/23	0	0.00	3	12.10	12.30	-3	1,986	-0.15%
2018/01/22	1	12.00	1	11.95	12.00	0	1,925	0.00%
2018/01/12	3	11.35	0	0.00	11.35	3	1,957	0.15%
2018/01/02	0	0.00	10	10.90	10.85	-10	1,786	-0.56%