亞力 (1514)-群益金鼎-敦南券商分點個股進出

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

亞力

(1514)

股價
157.5
漲跌
▼3.5
漲幅
-2.17%
成交量
2,334張
產業
上市電機機械類股
471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

亞力 (1514)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/04/25	21	157.50	2	158.25	157.50	19	31,015	0.06%
2024/04/24	5.1	154.29	5	158.40	161.00	0.1	31,133	0.00%
2024/04/23	6.5	151.00	6	153.67	155.00	0.5	31,268	0.00%
2024/04/22	34.2	168.12	7	154.86	151.50	27.2	31,429	0.09%
2024/04/19	35	169.43	22	165.02	165.00	13	32,066	0.04%
2024/04/18	5	174.70	4	174.38	175.00	1	32,299	0.00%
2024/04/17	3	176.83	4	180.13	181.50	-1	32,508	0.00%
2024/04/16	7.1	162.65	13	162.58	167.50	-5.9	32,805	-0.02%
2024/04/15	119	175.13	123	173.62	175.00	-4	32,993	-0.01%	大買/大賣/
2024/04/12	61.5	160.06	70	159.68	168.00	-8.5	31,516	-0.03%
2024/04/11	89.1	148.45	97	146.11	153.00	-7.9	30,044	-0.03%
2024/04/10	97	135.79	91	134.44	140.50	6	28,650	0.02%
2024/04/09	26	124.56	28	126.64	128.00	-2	27,254	-0.01%
2024/04/08	21	113.38	30	114.05	116.50	-9	27,036	-0.03%
2024/04/03	0.2	107.00	7	106.00	106.00	-6.9	27,170	-0.03%
2024/04/02	4.1	108.35	3	108.67	108.50	1.1	28,124	0.00%
2024/04/01	6	111.17	7	110.14	109.00	-1	28,091	0.00%
2024/03/29	5	109.90	5	109.60	110.00	0	28,113	0.00%
2024/03/28	17.2	109.56	19	109.87	109.50	-1.9	28,310	-0.01%
2024/03/27	28.3	111.54	23	111.52	111.00	5.3	28,193	0.02%
2024/03/26	30	115.62	30	115.28	114.00	0	27,843	0.00%
2024/03/25	33.1	114.85	37	115.12	114.50	-3.9	27,172	-0.01%
2024/03/22	32	113.28	32	112.52	112.50	0	27,058	0.00%
2024/03/21	15	113.40	19	113.84	113.50	-4	27,000	-0.01%
2024/03/20	14	110.25	10	109.25	109.00	4	27,112	0.01%
2024/03/19	17.1	111.41	14	111.75	111.50	3.1	27,357	0.01%
2024/03/18	17	108.94	15	110.83	111.50	2	27,463	0.01%
2024/03/15	24	105.73	27	106.63	107.00	-3	27,651	-0.01%
2024/03/14	19	104.29	33.1	106.54	106.50	-14.1	28,073	-0.05%
2024/03/13	24.1	108.39	29	108.10	105.00	-4.9	28,848	-0.02%
2024/03/12	30	105.25	23	105.39	104.50	7	29,062	0.02%
2024/03/11	16	106.87	5	105.50	104.00	11	29,793	0.04%
2024/03/08	27.2	110.34	38.3	109.48	107.50	-11.1	30,555	-0.04%
2024/03/07	23.2	115.76	21	114.00	113.50	2.2	30,655	0.01%
2024/03/06	44	117.28	36	118.03	118.00	8	30,555	0.03%
2024/03/05	31.3	114.09	43	114.52	117.00	-11.7	30,628	-0.04%
2024/03/04	53.1	109.87	54.1	109.69	107.50	-1.1	29,768	0.00%
2024/03/01	32	103.33	55.2	102.72	106.50	-23.2	29,529	-0.08%
2024/02/29	45	96.45	23	97.20	100.00	22	29,253	0.08%
2024/02/27	56.1	93.75	40	93.17	91.00	16.1	28,951	0.06%
2024/02/26	54.2	95.76	53	95.25	94.40	1.2	28,301	0.00%
2024/02/23	48.2	88.88	45	89.13	89.50	3.2	26,964	0.01%
2024/02/22	44	87.05	32	86.87	85.80	12	26,010	0.05%
2024/02/21	36	86.57	43.2	87.10	87.00	-7.2	25,586	-0.03%
2024/02/20	10	83.45	17	84.37	83.30	-7	24,980	-0.03%
2024/02/19	34.2	85.91	33	86.33	84.80	1.2	24,808	0.00%
2024/02/16	10	83.55	21	83.52	84.50	-11	24,408	-0.05%
2024/02/15	2	78.95	8	80.60	82.20	-6	24,112	-0.02%
2024/02/05	20.2	81.43	22	81.33	81.30	-1.9	23,871	-0.01%
2024/02/02	33.2	84.83	12.1	84.17	82.00	21.1	23,806	0.09%
2024/02/01	14	85.59	13	85.90	86.20	1	23,591	0.00%
2024/01/31	23	85.51	25	84.66	84.00	-2	23,461	-0.01%
2024/01/30	8	85.05	1	86.00	85.00	7	23,319	0.03%
2024/01/29	6.1	83.36	13	84.55	85.10	-6.9	23,182	-0.03%
2024/01/26	7	82.79	8	82.76	83.00	-1	23,055	0.00%
2024/01/25	22	83.22	10	82.88	82.40	12	22,956	0.05%
2024/01/24	11	85.04	11	85.69	84.20	0	22,831	0.00%
2024/01/23	27	85.66	27	85.93	85.70	0	22,617	0.00%
2024/01/22	6	84.08	9	83.83	84.60	-3	22,100	-0.01%
2024/01/19	18	81.45	11	81.36	80.00	7	21,788	0.03%
2024/01/18	9	81.57	7.2	82.19	82.40	1.8	21,630	0.01%
2024/01/17	7	81.81	10	82.16	81.80	-3	21,613	-0.01%
2024/01/16	11	81.17	7	81.61	82.00	4	21,512	0.02%
2024/01/15	23.1	83.74	22	83.59	82.60	1.1	21,351	0.00%
2024/01/12	8	82.04	11	81.76	81.00	-3	20,678	-0.01%
2024/01/11	24	80.80	19	80.46	80.50	5	20,368	0.02%
2024/01/10	25	81.44	30	80.99	81.70	-5	20,080	-0.02%
2024/01/09	19	81.51	26	80.98	81.10	-7	19,698	-0.04%
2024/01/08	1	80.10	12.1	80.55	80.30	-11.1	19,331	-0.06%
2024/01/05	12	79.43	10	79.17	78.20	2	19,126	0.01%
2024/01/04	41	79.45	35	79.02	79.80	6	18,977	0.03%
2024/01/03	2	78.45	16	79.19	79.50	-14	18,645	-0.08%
2024/01/02	20	76.56	27	77.05	77.70	-7	18,388	-0.04%
2023/12/29	35	78.01	21	76.36	75.10	14	18,132	0.08%
2023/12/28	64.1	81.74	47.1	81.74	80.60	17.1	17,748	0.10%
2023/12/27	9	78.35	2	79.00	77.70	7	17,095	0.04%
2023/12/26	6	78.50	2	78.25	78.00	4	17,127	0.02%
2023/12/25	15.1	81.44	11	82.15	78.90	4.1	17,030	0.02%
2023/12/22	4	81.10	0	0.00	79.90	4	16,737	0.02%
2023/12/21	6	80.83	3	81.07	80.20	3	16,649	0.02%
2023/12/20	14	82.11	14	82.32	82.20	0	16,570	0.00%
2023/12/19	17	82.29	6.1	81.64	82.00	10.9	16,475	0.07%
2023/12/18	21	85.35	11.1	84.98	83.90	9.9	16,238	0.06%
2023/12/15	48	88.40	45.1	88.96	87.20	2.9	15,951	0.02%
2023/12/14	12	89.23	16	89.43	89.00	-4	15,522	-0.03%
2023/12/13	7	89.19	7	89.59	88.00	0	15,065	0.00%
2023/12/12	35	89.79	31	89.84	88.60	4	14,634	0.03%
2023/12/11	46	87.49	48.1	87.51	88.50	-2.1	13,864	-0.02%
2023/12/08	152	88.20	153.2	88.58	87.60	-1.2	12,916	-0.01%	大買/大賣/
2023/12/07	42	82.24	60.1	83.82	85.00	-18.1	11,575	-0.16%
2023/12/06	164.2	78.89	180.1	78.75	78.70	-15.9	10,420	-0.15%	大買/大賣/
2023/12/05	34.2	73.65	36	74.46	77.50	-1.8	9,017	-0.02%
2023/12/04	13.9	69.80	19	70.26	70.50	-5.2	7,984	-0.06%
2023/12/01	7	67.49	5	67.72	67.40	2	7,455	0.03%
2023/11/30	4	67.20	32.1	67.32	68.00	-28.1	7,184	-0.39%
2023/11/29	58.3	63.01	53	63.08	62.90	5.3	6,550	0.08%
2023/11/28	116	64.37	103.2	63.72	64.50	12.8	6,398	0.20%	大買/大賣/
2023/11/27	54.1	62.95	67.9	62.94	64.10	-13.8	5,882	-0.23%
2023/11/24	51.3	58.97	57.6	59.49	60.60	-6.3	4,763	-0.13%
2023/11/22	2	54.90	0.5	55.00	54.90	1.5	4,062	0.04%
2023/11/21	3.6	55.33	3	55.70	55.40	0.6	4,066	0.01%
2023/11/20	5.2	55.37	0	0.00	55.70	5.2	4,095	0.13%
2023/11/17	0.9	56.10	2	56.75	55.80	-1.2	4,099	-0.03%
2023/11/16	6.7	56.05	2	56.50	56.70	4.7	4,096	0.11%
2023/11/15	5.6	55.76	4	56.13	55.60	1.6	4,065	0.04%
2023/11/14	1.2	55.19	11	55.42	55.40	-9.8	4,069	-0.24%
2023/11/13	3.9	54.91	3	55.67	55.60	0.9	4,080	0.02%
2023/11/10	7	55.40	3	55.50	55.40	4	4,071	0.10%
2023/11/09	2	54.80	42	54.84	55.10	-40	4,022	-0.99%
2023/11/08	8.5	53.84	2	53.80	53.40	6.5	3,898	0.17%
2023/11/07	4	53.90	4.2	54.69	54.50	-0.2	3,883	-0.01%
2023/11/06	8	53.45	11	53.11	53.30	-3	3,902	-0.08%
2023/11/03	4	51.50	6	51.95	52.20	-2	3,995	-0.05%
2023/11/02	1	50.70	1	50.31	50.60	0	4,002	0.00%
2023/11/01	4	50.09	0	0.00	49.95	4	4,026	0.10%
2023/10/31	9	51.14	3	51.60	50.80	6	4,050	0.15%
2023/10/30	1	53.00	0	0.00	52.90	1	4,110	0.02%
2023/10/27	2	52.95	2	52.90	53.00	0	4,188	0.00%
2023/10/26	6	53.73	3	54.30	53.00	3	4,263	0.07%
2023/10/25	8	53.84	7	54.21	53.70	1	4,268	0.02%
2023/10/24	3	52.23	5	51.94	52.90	-2	4,206	-0.05%
2023/10/23	1	50.80	10	50.92	50.70	-9	4,260	-0.21%
2023/10/20	7.2	48.14	0.1	48.20	48.40	7.2	4,385	0.16%
2023/10/18	0.2	49.95	10	49.58	49.80	-9.9	4,883	-0.20%
2023/10/16	2	52.85	1	53.80	52.70	1	5,489	0.02%
2023/10/13	2	54.15	0	0.00	54.40	2	6,309	0.03%
2023/10/12	4	54.78	0	0.00	54.80	4	7,056	0.06%
2023/10/11	13	56.82	2	56.95	55.70	11	7,266	0.15%
2023/10/06	0	0.00	4	56.85	56.80	-4	7,319	-0.06%
2023/10/05	5	56.82	8	57.71	57.40	-3	7,481	-0.04%
2023/10/04	10	56.63	11.2	56.92	57.10	-1.2	7,459	-0.02%
2023/10/03	56.1	56.56	19.2	56.56	55.70	36.9	7,425	0.50%
2023/10/02	8	53.76	9	54.14	54.40	-1	7,264	-0.01%
2023/09/28	0	0.00	1	52.70	51.80	-1	7,254	-0.01%
2023/09/26	9	51.83	0	0.00	51.50	9	7,585	0.12%
2023/09/21	2	50.60	1	50.60	50.50	1	8,210	0.01%
2023/09/20	0	0.00	2	52.70	52.60	-2	8,238	-0.02%
2023/09/19	13	52.95	17	53.26	53.80	-4	8,529	-0.05%
2023/09/18	1	50.10	1	49.90	49.90	0	8,578	0.00%
2023/09/15	0	0.00	1	50.00	50.00	-1	8,822	-0.01%
2023/09/14	2	48.43	8	48.56	48.70	-6	9,046	-0.07%
2023/09/13	1	47.90	8	47.99	47.85	-7	9,238	-0.08%
2023/09/12	0	0.00	19	47.60	47.65	-19	9,800	-0.19%
2023/09/11	1	47.90	0	0.00	47.50	1	10,085	0.01%
2023/09/08	4	48.74	0	0.00	48.50	4	10,132	0.04%
2023/09/07	1	48.50	0	0.00	48.50	1	10,188	0.01%
2023/09/06	2	49.75	2	49.15	49.00	0	10,305	0.00%
2023/09/04	0	0.00	6	48.62	49.10	-6	10,602	-0.06%
2023/09/01	2	50.30	0	0.00	49.20	2	10,774	0.02%
2023/08/30	1	50.40	0	0.00	50.80	1	12,089	0.01%
2023/08/29	0	0.00	0.3	50.90	50.80	-0.3	12,465	0.00%
2023/08/28	0	0.00	0	52.20	51.30	0	12,620	0.00%
2023/08/25	1	54.30	6	54.40	54.10	-5	12,783	-0.04%
2023/08/24	8	54.76	2	55.25	54.50	6	12,829	0.05%
2023/08/23	14	55.41	0	0.00	54.70	14	12,902	0.11%
2023/08/22	6	56.33	0	0.00	55.70	6	12,998	0.05%
2023/08/21	2	56.40	13	56.63	56.60	-11	13,131	-0.08%
2023/08/18	9	57.37	19	56.53	56.00	-10	13,234	-0.08%
2023/08/17	6	56.03	2	56.40	57.30	4	13,551	0.03%
2023/08/16	7	54.17	9	54.92	55.80	-2	14,146	-0.01%
2023/08/15	2	54.70	4	55.53	55.90	-2	14,402	-0.01%
2023/08/14	4	54.40	2	55.65	54.20	2	14,729	0.01%
2023/08/11	17	56.88	25	56.97	55.70	-8	14,735	-0.05%
2023/08/10	13	56.56	0	0.00	55.30	13	14,734	0.09%
2023/08/09	12	57.80	13.1	58.10	58.00	-1.1	14,792	-0.01%
2023/08/08	2	60.60	2	60.55	60.50	0	14,857	0.00%
2023/08/07	2	60.20	2	60.85	61.20	0	15,089	0.00%
2023/08/04	4	59.63	7	60.71	61.30	-3	15,222	-0.02%
2023/08/02	13	61.36	11	60.85	60.20	2	15,459	0.01%
2023/08/01	17	61.89	15	61.37	61.40	2	15,799	0.01%
2023/07/31	11	63.90	9	62.51	62.10	2	15,829	0.01%
2023/07/28	8	62.21	26	62.54	62.90	-18	15,998	-0.11%
2023/07/27	7	62.94	9	63.51	63.40	-2	16,521	-0.01%
2023/07/26	8.1	63.48	0	0.00	62.80	8.1	16,998	0.05%
2023/07/25	7	64.37	20	64.76	64.50	-13	16,960	-0.08%
2023/07/24	12.1	63.37	10	63.39	63.00	2.1	16,856	0.01%
2023/07/21	14	64.41	4	64.10	64.60	10	16,744	0.06%
2023/07/20	9	62.23	24	61.76	63.40	-15	16,498	-0.09%
2023/07/19	45	59.33	21	59.39	58.50	24	16,296	0.15%
2023/07/18	49.1	68.56	5	66.79	62.40	44	16,134	0.27%
2023/07/17	26	64.93	27	67.57	68.90	-1	15,418	-0.01%
2023/07/14	10	61.65	29	62.20	62.70	-19	14,862	-0.13%
2023/07/13	12	60.83	12	60.50	60.40	0	14,872	0.00%
2023/07/12	21	61.37	22	62.23	61.20	-1	15,249	-0.01%
2023/07/11	5	62.24	4	61.95	61.60	1	15,771	0.01%
2023/07/10	15	61.65	15	62.32	62.40	0	16,466	0.00%
2023/07/07	22	60.60	20	60.60	60.70	2	16,973	0.01%
2023/07/06	5	60.62	5	61.54	60.80	0	17,213	0.00%
2023/07/05	6	62.63	13	62.10	61.40	-7	17,324	-0.04%
2023/07/04	27	63.40	30	64.08	62.50	-3	17,348	-0.02%
2023/07/03	17	63.32	16	63.48	63.20	1	17,082	0.01%
2023/06/30	12	62.53	11	62.55	62.40	1	16,784	0.01%
2023/06/29	6	60.35	5	59.90	60.80	1	16,520	0.01%
2023/06/28	1	58.50	5	58.70	58.50	-4	16,407	-0.02%
2023/06/27	23	59.91	14	59.37	58.60	9	16,354	0.06%
2023/06/26	15	61.59	20	61.65	61.10	-5	16,020	-0.03%
2023/06/21	23	60.89	21	61.19	61.40	2	15,779	0.01%
2023/06/20	8	59.50	20	60.66	61.10	-12	15,535	-0.08%
2023/06/19	23	60.00	10	59.37	59.50	13	15,352	0.08%
2023/06/16	22	59.99	29	60.21	60.20	-7	15,297	-0.05%
2023/06/15	11	56.33	19	57.34	58.20	-8	14,851	-0.05%
2023/06/14	8	55.61	7	55.06	55.00	1	14,607	0.01%
2023/06/13	11	55.77	6	56.13	55.70	5	14,664	0.03%
2023/06/12	13	55.75	6	55.78	55.60	7	14,697	0.05%
2023/06/09	11	57.12	6	57.02	57.10	5	14,631	0.03%
2023/06/08	7	57.99	13	57.82	57.60	-6	14,581	-0.04%
2023/06/07	30	57.70	23	58.10	58.20	7	14,476	0.05%
2023/06/06	33	59.09	20	57.68	57.30	13	14,442	0.09%
2023/06/05	56	60.49	45	60.29	59.70	11	14,455	0.08%
2023/06/02	8	55.94	17	57.51	58.40	-9	13,721	-0.07%
2023/06/01	15	52.56	18.9	52.77	53.10	-3.9	13,461	-0.03%
2023/05/31	13	52.45	8.1	52.37	52.50	4.9	13,456	0.04%
2023/05/30	6	51.43	5	50.92	51.10	1	13,338	0.01%
2023/05/29	3	50.73	14	51.64	51.60	-11	13,364	-0.08%
2023/05/26	12	50.57	8	50.31	50.30	4	13,454	0.03%
2023/05/25	12	51.48	16	52.09	51.20	-4	13,852	-0.03%
2023/05/24	22	51.78	10	51.96	52.10	12	14,384	0.08%
2023/05/23	29	52.00	28	52.55	52.40	1	14,468	0.01%
2023/05/22	46	52.95	51	52.99	53.10	-5	14,228	-0.04%
2023/05/19	13	50.41	8	50.89	49.85	5	13,688	0.04%
2023/05/18	11	50.35	16	50.44	50.80	-5	13,451	-0.04%
2023/05/17	5	48.02	2	48.20	48.30	3	13,261	0.02%
2023/05/16	5	47.35	5	47.80	47.75	0	13,247	0.00%
2023/05/15	1	48.45	0	0.00	46.85	1	13,196	0.01%
2023/05/12	14	49.40	2	48.48	48.35	12	13,092	0.09%
2023/05/11	14	49.40	2	48.48	47.80	12	12,933	0.09%
2023/05/10	7	50.46	3	50.30	50.30	4	12,704	0.03%
2023/05/09	21	50.27	26	50.51	49.65	-5	12,547	-0.04%
2023/05/08	26	51.23	20	51.40	51.40	6	12,278	0.05%
2023/05/05	4	48.65	6	49.12	49.30	-2	11,874	-0.02%
2023/05/04	14	48.44	11	49.07	48.95	3	11,836	0.03%
2023/05/03	27	50.87	13	51.25	48.60	14	11,657	0.12%
2023/05/02	19	51.16	9.1	51.72	53.40	9.9	11,211	0.09%
2023/04/28	6	48.01	2	48.45	48.60	4	10,771	0.04%
2023/04/27	6	47.18	3	47.88	47.75	3	10,783	0.03%
2023/04/26	4	48.11	19	47.63	47.80	-15	10,769	-0.14%
2023/04/25	0	0.00	9	47.72	48.15	-9	10,729	-0.08%
2023/04/24	5	49.20	3	48.88	49.10	2	10,656	0.02%
2023/04/21	5	48.15	7	48.63	48.10	-2	10,559	-0.02%
2023/04/20	0	51.30	7	50.30	50.00	-7	10,505	-0.07%
2023/04/19	11	51.86	11.1	51.83	51.10	0	10,450	0.00%
2023/04/18	14	51.79	24	51.24	50.50	-10	10,268	-0.10%
2023/04/17	25	52.12	23	53.26	51.50	2	10,079	0.02%
2023/04/14	29	50.77	22	50.59	50.70	7	9,822	0.07%
2023/04/13	88.1	49.21	88	48.83	50.80	0.1	9,202	0.00%
2023/04/12	6	44.94	12.5	44.67	46.20	-6.5	8,361	-0.08%
2023/04/11	59.5	41.97	71	42.18	42.00	-11.5	7,681	-0.15%
2023/04/10	13	40.39	15.2	40.80	40.20	-2.2	7,238	-0.03%
2023/04/07	9.2	39.56	5	39.85	39.85	4.2	7,029	0.06%
2023/04/06	0	0.00	1	38.05	38.35	-1	6,896	-0.01%
2023/03/31	6	38.13	5	38.05	38.05	1	6,876	0.01%
2023/03/29	1	38.20	1	38.85	38.20	0	6,863	0.00%
2023/03/27	10	39.35	0	0.00	39.05	10	6,861	0.15%
2023/03/24	0	0.00	15	39.38	39.40	-15	6,855	-0.22%
2023/03/22	14	39.96	10	39.58	39.55	4	6,811	0.06%
2023/03/21	11	40.49	26	40.44	40.50	-15	6,748	-0.22%
2023/03/20	11	39.50	14	39.47	39.80	-3	6,618	-0.05%
2023/03/17	11	37.56	7	38.09	37.95	4	6,520	0.06%
2023/03/16	18	37.82	10	37.88	37.50	8	6,480	0.12%
2023/03/15	11	39.21	1	38.95	38.85	10	6,417	0.16%
2023/03/14	3	39.92	2	39.80	39.55	1	6,507	0.02%
2023/03/13	9	39.77	0	0.00	39.70	9	6,513	0.14%
2023/03/10	6	40.30	13	40.24	40.15	-7	6,631	-0.11%
2023/03/09	18	41.39	13	41.89	41.50	5	6,548	0.08%
2023/03/08	24	42.46	23	42.48	42.40	1	6,366	0.02%
2023/03/07	16	41.56	15	41.41	41.30	1	5,982	0.02%
2023/03/06	3	39.67	1	40.07	39.95	2	5,738	0.03%
2023/03/03	5	38.67	13	38.80	39.15	-8	5,732	-0.14%
2023/03/02	9	37.31	5	37.65	37.70	4	5,603	0.07%
2023/03/01	16	37.63	12	37.68	37.50	4	5,553	0.07%
2023/02/24	29	38.47	25	39.44	38.40	4	5,561	0.07%
2023/02/23	39	40.67	45.1	40.80	40.15	-6.1	5,385	-0.11%
2023/02/22	83.2	38.78	145	39.03	40.55	-61.8	4,864	-1.27%	大賣/
2023/02/21	4	36.39	32	36.40	37.10	-28	4,204	-0.67%
2023/02/20	7	35.08	5	35.21	35.50	2	3,994	0.05%
2023/02/17	11	34.46	28	34.51	34.65	-17	3,871	-0.44%
2023/02/16	0	34.05	2.1	33.91	33.80	-2.1	3,780	-0.06%
2023/02/15	38	34.10	36	34.12	33.60	2	3,749	0.05%
2023/02/14	10	33.31	17	33.63	33.70	-7	3,597	-0.19%
2023/02/13	3	32.70	3	33.15	33.10	0	3,601	0.00%
2023/02/10	7	33.04	2	33.18	32.95	5	3,648	0.14%
2023/02/09	0.1	33.10	0	0.00	33.00	0.1	3,617	0.00%
2023/02/07	0	0.00	4	32.95	32.80	-4	3,549	-0.11%
2023/02/06	1	32.95	0	0.00	33.00	1	3,537	0.03%
2023/02/03	17	32.77	1	32.95	32.70	16	3,536	0.45%
2023/02/02	10	33.19	9	33.45	33.10	1	3,513	0.03%
2023/02/01	19	33.69	0	0.00	33.65	19	3,441	0.55%
2023/01/31	2	33.70	6	34.23	34.15	-4	3,366	-0.12%
2023/01/30	12	33.40	5	33.15	33.30	7	3,236	0.22%
2023/01/17	24	32.67	22	32.80	32.90	2	3,140	0.06%
2023/01/16	0	0.00	2	32.45	32.25	-2	3,051	-0.07%
2023/01/13	8	31.75	7	31.78	31.55	1	3,000	0.03%
2023/01/12	0	0.00	14	32.24	32.25	-14	2,975	-0.47%
2023/01/11	6	32.05	9	31.90	32.00	-3	2,933	-0.10%
2023/01/10	29	31.92	54	32.11	31.75	-25	2,884	-0.87%
2023/01/09	10	31.86	5.5	31.84	32.00	4.5	2,783	0.16%
2023/01/06	7	31.05	7	30.81	31.15	0	2,730	0.00%
2023/01/05	30	31.28	25	31.39	31.45	5	2,746	0.18%
2023/01/04	22.5	31.75	28.1	31.84	31.30	-5.5	2,680	-0.21%
2023/01/03	0.1	30.60	7.2	30.59	30.50	-7.2	2,438	-0.29%
2022/12/30	10	29.51	5	29.56	29.35	5	2,313	0.22%
2022/12/29	37	29.38	35	29.41	29.45	2	2,312	0.09%
2022/12/28	0	0.00	0.1	29.42	29.20	-0.1	2,307	0.00%
2022/12/26	0	0.00	0.1	30.00	30.05	-0.1	2,309	0.00%
2022/12/23	2	29.53	0	0.00	29.45	2	2,315	0.09%
2022/12/22	5	29.44	1	29.50	29.45	4	2,332	0.17%
2022/12/20	1	28.75	0	0.00	28.60	1	2,368	0.04%
2022/12/16	1	30.30	0	0.00	30.05	1	2,395	0.04%
2022/12/14	0	0.00	1	30.45	30.40	-1	2,403	-0.04%
2022/12/13	0	0.00	1	30.15	30.15	-1	2,438	-0.04%
2022/12/12	0	0.00	8	30.55	30.50	-8	2,523	-0.32%
2022/12/09	22	30.45	15	30.30	30.30	7	2,561	0.27%
2022/12/08	24	30.26	0	0.00	30.40	24	2,564	0.94%
2022/12/07	20	30.54	13	30.27	30.00	7	2,584	0.27%
2022/12/06	31	31.28	21	31.25	30.85	10	2,537	0.39%
2022/12/05	0	0.00	2	31.20	30.75	-2	2,373	-0.08%
2022/12/02	3	31.60	23.2	31.22	31.35	-20.2	2,331	-0.87%
2022/12/01	24	29.34	0	0.00	29.20	24	2,157	1.11%
2022/11/30	0	0.00	6	29.03	29.20	-6	2,159	-0.28%
2022/11/29	1	28.70	7	28.76	28.80	-6	2,155	-0.28%
2022/11/25	6	29.28	5.1	29.15	29.00	0.9	2,196	0.04%
2022/11/24	0	0.00	5	28.18	28.30	-5	2,118	-0.24%
2022/11/23	16	27.61	0	0.00	27.65	16	2,165	0.74%
2022/11/22	28	28.05	27	28.17	27.85	1	2,200	0.05%
2022/11/21	12.1	27.92	3	28.00	27.85	9.1	2,153	0.42%
2022/11/17	1	27.45	3	27.67	27.45	-2	2,308	-0.09%
2022/11/15	0	0.00	4	27.21	27.25	-4	2,441	-0.16%
2022/11/09	1	26.95	3	26.88	26.90	-2	2,550	-0.08%
2022/11/08	1	26.70	0	0.00	26.60	1	2,548	0.04%
2022/11/03	0.8	25.25	0	0.00	25.50	0.8	2,601	0.03%
2022/11/02	0.1	25.60	0	0.00	25.50	0.1	2,793	0.00%
2022/10/31	5	24.75	5	25.15	25.00	0	2,910	0.00%
2022/10/28	0	0.00	5	24.60	24.55	-5	2,976	-0.17%
2022/10/24	0	0.00	0.1	25.50	25.45	-0.1	3,395	0.00%
2022/10/20	1.2	25.49	0	0.00	25.50	1.2	3,570	0.03%
2022/10/19	1	26.05	0	0.00	26.10	1	3,684	0.03%
2022/10/18	5	26.24	0	0.00	26.30	5	3,831	0.13%
2022/10/17	2	25.75	0	0.00	26.20	2	4,027	0.05%
2022/10/14	5	26.15	7	26.59	26.50	-2	4,329	-0.05%
2022/10/13	19	26.09	1	25.75	25.45	18	4,508	0.40%
2022/10/06	2	27.95	0	0.00	28.00	2	5,372	0.04%
2022/10/05	16	28.15	0	0.00	28.20	16	5,590	0.29%
2022/10/03	2	27.65	0	0.00	27.60	2	5,787	0.03%
2022/09/29	5	28.15	0	0.00	28.10	5	5,904	0.08%
2022/09/28	11	28.58	8	28.09	27.55	3	5,916	0.05%
2022/09/27	5	28.37	5	28.67	28.75	0	5,913	0.00%
2022/09/26	10	28.58	0	0.00	28.45	10	5,936	0.17%
2022/09/22	5	30.31	3	30.65	30.70	2	6,012	0.03%
2022/09/21	3	30.80	0	0.00	30.70	3	6,153	0.05%
2022/09/20	10	31.25	2	31.25	31.15	8	6,247	0.13%
2022/09/19	1	31.15	0	0.00	30.75	1	6,250	0.02%
2022/09/16	8	30.88	0	0.00	30.60	8	6,217	0.13%
2022/09/15	5	31.23	0	0.00	31.30	5	6,185	0.08%
2022/09/14	3	31.13	0	0.00	31.20	3	6,174	0.05%
2022/09/13	0	0.00	2	31.80	31.80	-2	6,156	-0.03%
2022/09/12	4	31.20	1	31.30	31.20	3	6,149	0.05%
2022/09/08	1	31.10	0	0.00	31.20	1	6,134	0.02%
2022/09/07	15	30.47	10	30.65	30.40	5	6,134	0.08%
2022/09/02	3	32.62	0	0.00	32.50	3	6,188	0.05%
2022/09/01	1	33.00	0	0.00	32.85	1	6,266	0.02%
2022/08/31	1	34.05	0	0.00	33.90	1	6,308	0.02%
2022/08/30	1	34.45	2	35.28	34.40	-1	6,565	-0.02%
2022/08/29	5	33.67	0	0.00	33.40	5	6,701	0.07%
2022/08/26	0	0.00	2	36.40	36.20	-2	6,839	-0.03%
2022/08/25	8	35.69	4.3	36.08	36.15	3.7	6,928	0.05%
2022/08/24	3	36.60	10	36.57	36.60	-7	6,885	-0.10%
2022/08/23	9	35.88	5	35.77	35.70	4	6,833	0.06%
2022/08/22	1	35.25	1	35.45	35.20	0	6,752	0.00%
2022/08/19	2	34.43	5	34.42	34.35	-3	6,700	-0.04%
2022/08/18	1	34.05	0	0.00	34.00	1	6,674	0.01%
2022/08/17	0	0.00	1	33.50	33.45	-1	6,665	-0.02%
2022/08/16	2	33.00	2	33.20	33.00	0	6,629	0.00%
2022/08/15	3	32.47	0	0.00	32.45	3	6,601	0.05%
2022/08/12	2	31.80	2	31.60	31.70	0	6,562	0.00%
2022/08/11	0	0.00	8.1	31.82	32.00	-8.1	6,518	-0.12%
2022/08/10	2	32.00	0	0.00	32.10	2	6,506	0.03%
2022/08/09	3.1	31.79	6	32.30	31.55	-3	6,444	-0.05%
2022/08/08	12	35.03	0	0.00	34.95	12	6,260	0.19%
2022/08/05	2	34.25	4.1	34.10	34.65	-2.1	6,193	-0.03%
2022/08/04	15	32.94	16	32.88	33.60	-1	6,156	-0.02%
2022/08/03	2	33.80	2	33.83	33.60	0	6,082	0.00%
2022/08/02	20.1	34.01	14	33.60	34.20	6.1	6,036	0.10%
2022/08/01	20	34.33	18	34.20	34.90	2	5,928	0.03%
2022/07/29	7	34.34	4.1	34.02	34.20	2.9	5,832	0.05%
2022/07/28	0.1	32.90	39	32.91	33.00	-38.9	5,672	-0.69%
2022/07/27	6	32.40	0	0.00	32.40	6	5,532	0.11%
2022/07/26	13	31.83	11	31.43	32.20	2	5,506	0.04%
2022/07/25	35	32.45	1	32.70	32.25	34	5,393	0.63%
2022/07/22	38	32.42	36	32.79	32.15	2	5,264	0.04%
2022/07/21	3	34.42	6.1	34.95	34.20	-3.1	5,104	-0.06%
2022/07/20	9	37.72	12	37.55	38.00	-3	4,971	-0.06%
2022/07/19	95	37.07	108.5	36.65	37.80	-13.5	4,813	-0.28%	大賣/
2022/07/18	5	34.94	14	35.59	36.60	-9	4,423	-0.20%
2022/07/15	0	0.00	7	32.76	33.30	-7	4,231	-0.17%
2022/07/14	10	32.17	17	31.50	32.85	-7	4,149	-0.17%
2022/07/13	24	32.41	26	32.17	32.20	-2	4,034	-0.05%
2022/07/12	24	30.58	37	30.59	30.45	-13	3,838	-0.34%
2022/07/11	2	31.00	3	31.35	31.30	-1	3,851	-0.03%
2022/07/08	0	0.00	11	29.83	30.35	-11	3,822	-0.29%
2022/07/07	19	29.50	8	29.41	29.75	11	3,746	0.29%
2022/07/06	1	29.05	0	0.00	28.80	1	3,714	0.03%
2022/07/05	11	29.29	11	29.31	29.35	0	3,717	0.00%
2022/07/04	2	28.75	1	29.45	29.45	1	3,705	0.03%
2022/07/01	4	29.60	4	29.69	29.10	0	3,703	0.00%
2022/06/30	18	30.07	15	30.27	29.90	3	3,663	0.08%
2022/06/29	25	30.13	13	30.27	30.15	12	3,612	0.33%
2022/06/28	15	29.30	27	29.33	29.35	-12	3,558	-0.34%
2022/06/27	14	28.65	24	28.51	28.80	-10	3,495	-0.29%
2022/06/24	14	28.04	1	28.65	28.65	13	3,503	0.37%
2022/06/23	2	26.80	0	0.00	27.45	2	3,504	0.06%
2022/06/20	0	0.00	1	26.55	26.40	-1	4,088	-0.02%
2022/06/16	1	27.40	0	0.00	26.90	1	4,269	0.02%
2022/06/15	9	28.03	0	0.00	27.50	9	4,297	0.21%
2022/06/13	15	27.37	11	27.45	27.30	4	4,590	0.09%
2022/06/10	2	28.33	0	0.00	28.30	2	4,754	0.04%
2022/06/09	7	28.70	6	28.65	28.65	1	4,895	0.02%
2022/06/08	40	29.67	37	29.40	29.00	3	4,819	0.06%
2022/06/07	7	31.44	19.1	31.40	31.95	-12.1	4,542	-0.27%
2022/06/06	13	30.48	18	30.47	30.20	-5	4,348	-0.12%
2022/06/02	9	29.47	11	29.40	29.10	-2	4,153	-0.05%
2022/06/01	1	29.60	4	29.50	29.60	-3	4,009	-0.07%
2022/05/31	1	29.20	4	29.04	29.05	-3	3,956	-0.08%
2022/05/30	1	28.85	0	0.00	28.85	1	3,967	0.03%
2022/05/27	0	0.00	2	28.73	28.65	-2	3,932	-0.05%
2022/05/26	0	0.00	2	28.73	28.65	-2	3,905	-0.05%
2022/05/25	0	0.00	6	28.33	28.30	-6	3,877	-0.15%
2022/05/24	1	27.80	4	27.83	27.65	-3	3,849	-0.08%
2022/05/23	1	27.60	1	27.85	27.80	0	3,838	0.00%
2022/05/20	1	27.45	0	0.00	27.25	1	3,814	0.03%
2022/05/18	1	27.00	0	0.00	27.25	1	3,792	0.03%
2022/05/16	0	0.00	1	26.00	26.25	-1	3,754	-0.03%
2022/05/13	1	25.55	0	0.00	25.75	1	3,742	0.03%
2022/05/12	0	0.00	3	25.80	25.10	-3	3,729	-0.08%
2022/05/09	3	26.40	0	0.00	25.85	3	3,671	0.08%
2022/04/26	6	28.97	14	28.81	28.00	-8	3,510	-0.23%
2022/04/25	0	0.00	7	28.27	28.20	-7	3,321	-0.21%
2022/04/22	3	28.75	1	28.65	28.90	2	3,272	0.06%
2022/04/21	9	28.28	2	28.33	28.35	7	3,199	0.22%
2022/04/20	1	28.05	0	0.00	28.05	1	3,142	0.03%
2022/04/19	1	27.90	1	28.15	28.30	0	3,121	0.00%
2022/04/18	0	0.00	8	27.99	27.80	-8	3,091	-0.26%
2022/04/15	7	28.75	35	28.71	28.50	-28	3,061	-0.91%
2022/04/14	35	28.52	5	28.38	28.60	30	2,929	1.02%
2022/04/12	1	27.75	0	0.00	27.65	1	2,847	0.04%
2022/04/11	1	28.20	0	0.00	27.80	1	2,821	0.04%
2022/04/08	0	0.00	2	27.40	27.85	-2	2,793	-0.07%
2022/04/07	1	27.85	0	0.00	26.70	1	2,761	0.04%
2022/04/06	2	28.00	2	28.13	27.90	0	2,731	0.00%
2022/04/01	3	27.77	1	27.95	27.80	2	2,697	0.07%
2022/03/31	5	28.75	5	28.60	27.80	0	2,678	0.00%
2022/03/30	8	28.10	0	0.00	28.10	8	2,580	0.31%
2022/03/29	9	28.38	13	28.93	28.55	-4	2,525	-0.16%
2022/03/28	9	28.78	29	28.61	28.90	-20	2,476	-0.81%
2022/03/25	32	28.80	49	28.84	28.95	-17	2,418	-0.70%
2022/03/24	47	29.28	34	29.03	29.10	13	2,314	0.56%
2022/03/23	0	0.00	9	27.40	27.55	-9	1,846	-0.49%
2022/03/22	9	27.54	43	27.49	27.60	-34	1,805	-1.88%
2022/03/21	27	27.74	9	27.70	27.60	18	1,735	1.04%
2022/03/18	9	26.93	9	26.56	27.00	0	1,590	0.00%
2022/03/17	51	27.60	13	27.28	26.85	38	1,545	2.46%
2022/03/16	7	27.66	10	27.91	27.50	-3	1,442	-0.21%
2022/03/15	20	27.39	10	27.40	27.30	10	1,192	0.84%
2022/03/14	2	27.80	7.4	26.72	27.75	-5.4	995	-0.54%
2022/03/11	0	0.00	2	25.73	25.65	-2	742	-0.27%
2022/03/10	0	0.00	5.1	25.30	25.35	-5.1	720	-0.70%
2022/03/09	5.1	25.00	8	25.04	25.05	-3	683	-0.43%
2022/03/07	0	0.00	6	24.35	24.25	-6	647	-0.93%
2022/03/04	0	0.00	15	24.59	24.80	-15	634	-2.36%
2022/03/03	23	24.73	5.3	24.05	24.50	17.8	618	2.87%
2022/02/15	0	23.70	14	23.60	23.40	-14	559	-2.50%
2022/02/14	0	23.70	0	0.00	23.55	0	564	0.00%
2022/01/25	1	23.30	0	0.00	23.25	1	563	0.18%
2022/01/24	1	23.30	0	0.00	23.55	1	564	0.18%
2022/01/20	1	24.00	0	0.00	24.05	1	561	0.18%
2022/01/18	0	0.00	2.1	24.08	24.05	-2.1	549	-0.37%
2022/01/17	0	0.00	30	24.10	24.30	-30	546	-5.49%
2022/01/14	1	24.10	0	0.00	24.10	1	544	0.18%
2022/01/11	3	24.58	0	0.00	24.45	3	538	0.56%
2022/01/07	2	25.05	0	0.00	24.90	2	526	0.38%
2022/01/06	2	25.35	0.6	25.50	25.50	1.4	517	0.28%
2022/01/05	1	25.80	0	0.00	25.50	1	523	0.19%
2022/01/03	20	26.00	0	0.00	26.00	20	509	3.92%
2021/12/30	10	25.98	0	0.00	26.00	10	501	2.00%
2021/12/28	0	0.00	9	25.75	25.65	-9	490	-1.84%
2021/12/27	0	0.00	0.3	25.80	25.80	-0.3	486	-0.05%
2021/12/24	1	25.65	8	25.76	25.60	-7	488	-1.43%
2021/12/16	2	25.00	0	0.00	25.05	2	423	0.47%
2021/12/10	0	0.00	1	24.40	24.75	-1	397	-0.25%
2021/12/08	4	24.04	3	24.12	24.25	1	372	0.27%
2021/12/07	4	23.50	0	0.00	23.55	4	354	1.13%
2021/12/02	1	23.40	0	0.00	23.35	1	365	0.27%
2021/11/29	0	0.00	20	23.40	23.65	-20	385	-5.19%
2021/11/23	0	0.00	0.1	24.10	24.05	-0.1	417	-0.03%
2021/11/16	0	0.00	2.1	24.32	24.35	-2.1	439	-0.48%
2021/11/15	2	24.15	0	0.00	24.20	2	436	0.46%
2021/11/12	0	0.00	0.5	24.05	24.05	-0.5	441	-0.12%
2021/11/09	0	0.00	0.1	23.95	23.95	-0.1	469	-0.01%
2021/11/08	0	0.00	1	23.95	23.95	-1	469	-0.21%
2021/11/05	0	0.00	1.3	23.66	23.70	-1.3	481	-0.26%
2021/11/02	0.1	23.85	0	0.00	23.55	0.1	523	0.01%
2021/10/27	0	0.00	0.1	23.30	23.35	-0.1	581	-0.02%
2021/10/25	0	0.00	1	23.15	23.25	-1	598	-0.17%
2021/10/19	2	23.05	0	0.00	23.15	2	646	0.31%
2021/10/14	0	0.00	2	22.35	22.35	-2	692	-0.29%
2021/10/08	16	23.17	1	23.15	23.00	15	766	1.96%
2021/10/06	1	22.95	1	23.10	22.70	0	824	0.00%
2021/10/05	0.4	22.80	0	0.00	22.90	0.4	836	0.04%
2021/10/01	0	0.00	1	24.20	23.75	-1	837	-0.12%
2021/09/30	1	24.05	0	0.00	24.05	1	836	0.12%
2021/09/15	0	0.00	0.3	24.10	23.85	-0.3	896	-0.03%
2021/09/08	0.2	23.85	1	23.45	23.45	-0.8	930	-0.09%
2021/09/06	1	24.05	0	0.00	23.95	1	956	0.10%
2021/09/03	0	0.00	12	24.20	24.30	-12	1,087	-1.10%
2021/09/02	1	23.95	0	0.00	23.95	1	1,113	0.09%
2021/08/30	2	24.35	0	0.00	24.30	2	1,108	0.18%
2021/08/27	1	26.30	0	0.00	26.30	1	1,103	0.09%
2021/08/26	1	25.85	1	26.10	26.20	0	1,092	0.00%
2021/08/20	0	0.00	1	24.10	24.10	-1	1,105	-0.09%
2021/08/18	0	0.00	2	24.60	24.75	-2	1,099	-0.18%
2021/08/16	1	24.90	0	0.00	24.95	1	1,105	0.09%
2021/08/13	1	25.35	0	0.00	25.30	1	1,107	0.09%
2021/08/12	0	0.00	1	26.05	26.00	-1	1,198	-0.08%
2021/08/11	0	0.00	1	25.75	25.90	-1	1,221	-0.08%
2021/08/10	2	26.20	1	26.35	26.20	1	1,233	0.08%
2021/08/09	4	26.88	1	27.05	26.55	3	1,257	0.24%
2021/08/06	1	27.15	1.2	27.16	27.15	-0.2	1,346	-0.01%
2021/08/05	4	27.20	10	27.25	27.55	-6	1,352	-0.44%
2021/08/04	0	0.00	4	27.03	27.00	-4	1,368	-0.29%
2021/08/03	0	0.00	9.1	27.02	26.95	-9.1	1,382	-0.66%
2021/07/30	1	26.60	2	26.78	26.55	-1	1,477	-0.07%
2021/07/29	1	26.55	0	0.00	26.65	1	1,502	0.07%
2021/07/28	3	26.32	1	26.65	26.35	2	1,510	0.13%
2021/07/27	2	26.65	1	26.70	26.55	1	1,527	0.07%
2021/07/26	0	0.00	1	27.00	26.85	-1	1,540	-0.06%
2021/07/23	0	0.00	3	26.48	26.50	-3	1,561	-0.19%
2021/07/21	9	25.99	2	25.95	25.85	7	1,597	0.44%
2021/07/20	2	26.40	3	26.55	26.55	-1	1,601	-0.06%
2021/07/19	2	26.85	0	0.00	26.90	2	1,598	0.13%
2021/07/16	1	26.15	1	26.30	26.50	0	1,583	0.00%
2021/07/15	0	0.00	1	25.95	26.15	-1	1,602	-0.06%
2021/07/14	0	0.00	1	25.60	25.80	-1	1,723	-0.06%
2021/07/13	2	26.00	2	26.15	25.65	0	1,757	0.00%
2021/07/08	5	25.70	0	0.00	25.65	5	1,940	0.26%
2021/07/01	2	25.30	2	25.58	25.30	0	2,178	0.00%
2021/06/25	2	25.20	0	0.00	25.15	2	2,188	0.09%
2021/06/21	0	0.00	14	24.56	24.50	-14	2,229	-0.63%
2021/06/16	1	25.10	0	0.00	25.15	1	2,228	0.04%
2021/06/11	9	26.02	2	26.40	25.60	7	2,206	0.32%
2021/06/04	0	0.00	1	24.20	24.20	-1	2,066	-0.05%
2021/05/27	0	0.00	1	23.60	23.60	-1	2,169	-0.05%
2021/05/20	40	23.08	37	23.40	22.75	3	2,176	0.14%
2021/05/19	1	22.50	1	22.70	22.50	0	2,080	0.00%
2021/05/18	1	21.40	0	0.00	22.50	1	2,067	0.05%
2021/05/17	1.1	21.68	0	0.00	20.50	1.1	2,050	0.05%
2021/05/14	15	24.03	15	24.35	22.70	0	2,017	0.00%
2021/05/13	2.1	21.97	2	22.55	22.25	0.1	1,920	0.01%
2021/05/12	1	23.95	6	23.06	23.35	-5	1,904	-0.26%
2021/05/11	1	25.20	1	24.80	24.80	0	1,865	0.00%
2021/05/07	0	0.00	6	27.15	26.30	-6	1,852	-0.32%
2021/05/06	6	25.76	0	0.00	26.10	6	1,757	0.34%
2021/05/04	1	25.55	0	0.00	24.90	1	1,721	0.06%
2021/04/29	0.2	27.25	0	0.00	26.80	0.2	1,685	0.01%
2021/04/21	2	27.10	0	0.00	27.20	2	1,615	0.12%
2021/04/20	7	28.03	5	27.91	27.65	2	1,591	0.13%
2021/04/19	1	27.55	3	27.33	27.55	-2	1,535	-0.13%
2021/04/16	1	27.05	4	27.05	27.05	-3	1,522	-0.20%
2021/04/15	68	27.31	50	27.70	27.50	18	1,565	1.15%
2021/04/13	0	0.00	22	26.76	26.15	-22	1,402	-1.57%
2021/04/12	39	28.13	19	28.27	27.10	20	1,367	1.46%
2021/04/09	1	26.40	0	0.00	26.50	1	1,189	0.08%
2021/04/07	0	0.00	7	26.36	26.40	-7	1,167	-0.60%
2021/03/30	0	0.00	1	26.00	26.05	-1	1,148	-0.09%
2021/03/29	3	26.45	1	26.25	26.10	2	1,160	0.17%
2021/03/19	1	25.10	0	0.00	25.15	1	1,162	0.09%
2021/03/12	0	0.00	1	25.00	25.00	-1	1,300	-0.08%
2021/03/08	4	24.63	4	24.83	24.55	0	1,394	0.00%
2021/03/05	2	24.85	0	0.00	25.05	2	1,405	0.14%
2021/03/04	12	25.41	6	25.30	25.45	6	1,407	0.43%
2021/02/24	3	24.48	0	0.00	24.35	3	1,398	0.21%
2021/02/01	2	23.13	0	0.00	23.30	2	1,561	0.13%
2021/01/29	1	23.80	0	0.00	23.55	1	1,580	0.06%
2021/01/26	0	0.00	3.3	24.20	24.15	-3.3	1,692	-0.19%
2021/01/22	1	23.75	2	24.30	24.40	-1	1,786	-0.06%
2021/01/20	3	24.85	0	0.00	24.60	3	1,908	0.16%
2021/01/19	1	25.60	1	25.60	25.40	0	1,896	0.00%
2021/01/18	2	25.23	0	0.00	25.30	2	1,899	0.11%
2021/01/15	1	25.70	2	25.50	25.50	-1	1,904	-0.05%
2021/01/14	2	26.10	0	0.00	26.00	2	1,903	0.11%
2021/01/13	0	0.00	10	26.40	26.40	-10	1,909	-0.52%
2021/01/12	3	26.65	1.1	26.67	26.50	1.9	1,916	0.10%
2021/01/11	1	26.05	0	0.00	26.90	1	1,874	0.05%
2021/01/08	3	26.52	6	26.20	26.40	-3	1,904	-0.16%
2021/01/05	0	0.00	1	25.90	25.90	-1	2,164	-0.05%
2020/12/23	6	26.00	13	25.63	26.10	-7	2,334	-0.30%
2020/12/22	1	25.70	1	26.00	25.75	0	2,357	0.00%
2020/12/15	1	26.05	0	0.00	26.05	1	2,444	0.04%
2020/12/11	1	27.00	0	0.00	26.90	1	2,438	0.04%
2020/12/09	4	28.00	0	0.00	27.90	4	2,498	0.16%
2020/12/08	0	0.00	1	27.80	27.90	-1	2,579	-0.04%
2020/12/07	2	27.28	0	0.00	27.20	2	2,628	0.08%
2020/12/03	0	0.00	0.2	27.50	27.55	-0.2	2,704	-0.01%
2020/12/01	7	27.44	0	0.00	27.25	7	2,885	0.24%
2020/11/30	10	27.60	0	0.00	27.60	10	2,916	0.34%
2020/11/27	0	0.00	2	27.78	27.50	-2	2,938	-0.07%
2020/11/25	0	0.00	1	27.65	27.15	-1	3,062	-0.03%
2020/11/24	1	27.00	0	0.00	26.85	1	3,136	0.03%
2020/11/18	0	0.00	1	26.85	26.95	-1	3,552	-0.03%
2020/11/17	1	26.85	3	26.85	26.85	-2	3,642	-0.05%
2020/11/16	1	26.75	0	0.00	26.60	1	3,740	0.03%
2020/11/13	1	26.90	3	27.10	26.90	-2	3,801	-0.05%
2020/11/12	14.7	27.20	0	0.00	26.90	14.7	3,939	0.37%
2020/11/11	2	27.55	0	0.00	27.60	2	4,057	0.05%
2020/11/06	0	0.00	0.1	28.40	28.20	-0.1	4,153	0.00%
2020/11/05	5	28.65	1	29.00	28.40	4	4,168	0.10%
2020/11/03	3	27.95	0	0.00	27.65	3	4,253	0.07%
2020/11/02	0	0.00	10	27.70	27.65	-10	4,271	-0.23%
2020/10/29	3	27.75	0	0.00	28.45	3	4,205	0.07%
2020/10/28	5	28.80	7	28.98	28.40	-2	4,211	-0.05%
2020/10/26	1	27.70	0	0.00	27.70	1	4,144	0.02%
2020/10/23	0	0.00	0.3	27.90	27.90	-0.3	4,172	-0.01%
2020/10/22	0	0.00	0.3	27.50	27.40	-0.3	4,194	-0.01%
2020/10/15	2	29.40	9	29.81	29.30	-7	4,794	-0.15%
2020/10/14	2	28.95	3	28.83	28.75	-1	4,616	-0.02%
2020/10/12	7	27.41	1	27.45	28.00	6	4,523	0.13%
2020/10/07	0	0.00	0.7	27.15	27.15	-0.7	4,596	-0.01%
2020/10/06	1	26.95	1	26.75	26.90	0	4,590	0.00%
2020/10/05	0	0.00	0.1	26.30	26.30	-0.1	4,604	0.00%
2020/09/25	0	0.00	2	24.80	24.90	-2	4,834	-0.04%
2020/09/24	1	25.55	0	0.00	25.55	1	4,829	0.02%
2020/09/18	2	27.55	0	0.00	27.50	2	4,792	0.04%
2020/09/16	21	27.78	0	0.00	27.35	21	4,767	0.44%
2020/09/14	0	0.00	1	27.25	27.40	-1	4,774	-0.02%
2020/09/11	10	29.83	31	28.75	28.20	-21	4,714	-0.45%
2020/09/10	2	28.75	0	0.00	28.75	2	4,593	0.04%
2020/09/08	1	29.70	0	0.00	29.35	1	4,488	0.02%
2020/09/07	17	30.61	13	30.67	30.15	4	4,454	0.09%
2020/09/04	16	29.01	30	29.48	29.60	-14	4,349	-0.32%
2020/09/03	5	29.70	0	0.00	29.65	5	4,311	0.12%
2020/09/02	1	29.80	0	0.00	29.85	1	4,308	0.02%
2020/09/01	0	0.00	1	29.95	30.00	-1	4,439	-0.02%
2020/08/31	27	30.29	10	30.73	30.55	17	4,486	0.38%
2020/08/28	1	30.30	16	30.23	30.30	-15	4,411	-0.34%
2020/08/27	6	29.68	28	29.89	28.85	-22	4,311	-0.51%
2020/08/26	8	29.74	8	30.33	30.50	0	4,177	0.00%
2020/08/25	23	29.83	11	29.57	29.35	12	4,073	0.29%
2020/08/24	5	29.00	8	29.05	29.30	-3	4,021	-0.07%
2020/08/21	11	28.60	4	28.46	28.50	7	4,004	0.17%
2020/08/20	5	27.37	0	0.00	27.80	5	3,938	0.13%
2020/08/19	3	28.03	3	28.45	28.20	0	3,933	0.00%
2020/08/18	21	28.03	22	28.37	28.30	-1	3,879	-0.03%
2020/08/17	31	27.02	12	27.38	27.25	19	3,747	0.51%
2020/08/14	1	26.35	3	26.45	26.20	-2	3,585	-0.06%
2020/08/13	14	26.12	0	0.00	25.90	14	3,552	0.39%
2020/08/12	2	25.20	3	26.40	26.65	-1	3,510	-0.03%
2020/08/11	5	25.66	1	25.50	25.45	4	3,445	0.12%
2020/08/10	16	26.05	6	26.20	25.80	10	3,430	0.29%
2020/08/03	0	0.00	3	25.10	24.85	-3	3,289	-0.09%
2020/07/30	1	25.10	0	0.00	25.15	1	3,284	0.03%
2020/07/28	1	24.30	6	23.80	23.80	-5	3,284	-0.15%
2020/07/27	5	24.35	0	0.00	24.30	5	3,272	0.15%
2020/07/24	8	25.02	10	25.88	25.00	-2	3,226	-0.06%
2020/07/23	14	26.08	7	25.81	26.20	7	3,079	0.23%
2020/07/22	2	24.20	6	25.45	24.70	-4	2,912	-0.14%
2020/07/15	10	24.38	3	23.60	23.45	7	2,543	0.28%
2020/07/13	2	23.53	0	0.00	23.35	2	2,475	0.08%
2020/07/09	10	24.70	40	24.21	24.30	-30	2,435	-1.23%
2020/07/08	2	23.80	1	24.40	23.75	1	2,352	0.04%
2020/07/07	5	24.30	1	24.35	23.85	4	2,319	0.17%
2020/07/06	0	0.00	6	24.00	24.00	-6	2,289	-0.26%
2020/07/03	2	23.38	0	0.00	23.05	2	2,209	0.09%
2020/06/22	30	23.02	0	0.00	22.90	30	2,229	1.35%
2020/06/15	0	0.00	4	22.20	22.05	-4	2,247	-0.18%
2020/06/12	0	0.00	9	21.30	22.05	-9	2,240	-0.40%
2020/06/11	1	22.30	4	22.35	22.35	-3	2,232	-0.13%
2020/06/09	1	23.30	0	0.00	23.25	1	2,215	0.05%
2020/06/08	45.5	24.13	36	24.39	23.40	9.5	2,204	0.43%
2020/06/04	2	21.80	0	21.85	21.85	2	1,983	0.10%
2020/06/01	0	0.00	10	21.50	21.55	-10	1,993	-0.50%
2020/05/29	4	21.40	4	21.40	21.40	0	1,983	0.00%
2020/05/28	10	21.00	13	21.37	20.95	-3	1,969	-0.15%
2020/05/27	3	20.60	0	0.00	20.70	3	1,917	0.16%
2020/05/12	0	0.00	2	20.38	20.45	-2	1,829	-0.11%
2020/05/05	2	19.68	0	0.00	20.05	2	1,956	0.10%
2020/04/28	6	18.85	0	0.00	18.90	6	2,305	0.26%
2020/04/27	2	18.60	0	0.00	18.55	2	2,399	0.08%
2020/04/21	0	0.00	10	18.80	18.25	-10	2,619	-0.38%
2020/04/20	0	0.00	10	18.70	18.90	-10	2,686	-0.37%
2020/04/17	32	19.51	10	19.60	18.90	22	2,819	0.78%
2020/04/15	3	18.60	0	0.00	18.60	3	2,755	0.11%
2020/04/10	0	0.00	10	18.13	18.20	-10	2,819	-0.35%
2020/03/31	0	0.00	10	16.65	16.55	-10	2,790	-0.36%
2020/03/30	10	15.55	0	0.00	16.20	10	2,792	0.36%
2020/03/26	0	0.00	10	15.75	15.75	-10	2,832	-0.35%
2020/03/24	1	14.85	0	0.00	14.90	1	2,797	0.04%
2020/03/20	4	14.15	10	14.75	14.60	-6	2,780	-0.22%
2020/03/19	22	13.89	0	0.00	13.50	22	2,762	0.80%
2020/03/16	20	16.65	20	15.85	15.85	0	2,692	0.00%
2020/03/13	10	16.16	0	0.00	16.80	10	2,661	0.38%
2020/03/12	10	17.55	20	17.85	17.60	-10	2,620	-0.38%
2020/03/10	1	19.10	0	0.00	19.10	1	2,552	0.04%
2020/03/09	0	0.00	103	19.38	19.05	-103	2,522	-4.08%	大賣/鉅額交易
2020/03/05	0	0.00	12	19.80	20.10	-12	2,498	-0.48%
2020/03/02	0	0.00	1	18.65	19.40	-1	2,477	-0.04%
2020/02/25	1	20.00	0	0.00	20.20	1	2,390	0.04%
2020/02/24	1	20.05	0	0.00	20.10	1	2,369	0.04%
2020/02/21	0	0.00	10	20.35	20.45	-10	2,354	-0.42%
2020/02/19	0	0.00	10	20.30	20.25	-10	2,357	-0.42%
2020/02/18	0	20.00	0	0.00	20.00	0	2,340	0.00%
2020/02/17	0	20.35	1	20.30	20.35	-1	2,308	-0.04%
2020/02/14	0	0.00	10	20.45	20.50	-10	2,315	-0.43%
2020/02/13	2	20.50	1	20.50	20.20	1	2,307	0.04%
2020/02/12	0	0.00	4	20.45	20.75	-4	2,291	-0.17%
2020/02/10	4	20.33	3	20.00	20.35	1	2,267	0.04%
2020/02/07	1	20.65	14	20.16	20.30	-13	2,237	-0.58%
2020/02/06	0	0.00	1	21.40	21.10	-1	2,171	-0.05%
2020/02/05	41	21.88	35	22.56	21.00	6	2,089	0.29%
2020/02/04	0	0.00	1	22.10	22.10	-1	1,860	-0.05%
2020/02/03	1	19.85	1	19.90	20.10	0	1,745	0.00%
2020/01/31	1	20.90	0	0.00	20.90	1	1,695	0.06%
2020/01/30	0	0.00	7	20.72	20.90	-7	1,642	-0.43%
2020/01/20	15	21.10	10	21.13	21.15	5	1,542	0.32%
2020/01/16	4	19.65	1	19.80	19.65	3	1,403	0.21%
2020/01/15	12	19.85	5	19.49	19.90	7	1,355	0.52%
2020/01/14	1	19.45	10	19.47	19.45	-9	1,300	-0.69%
2020/01/13	4	18.95	0	0.00	19.00	4	1,223	0.33%
2020/01/10	12	18.05	0	0.00	18.00	12	1,122	1.07%
2020/01/08	2	17.75	0	0.00	17.85	2	1,092	0.18%
2019/12/27	6	17.90	0	0.00	17.80	6	1,006	0.60%
2019/12/24	0	0.00	13	17.85	17.85	-13	987	-1.32%
2019/12/23	0	0.00	2	17.45	17.45	-2	957	-0.21%
2019/11/29	0	0.00	15	17.06	17.05	-15	1,192	-1.26%
2019/11/12	0	0.00	1	17.50	17.50	-1	1,271	-0.08%
2019/11/08	0	0.00	0.2	17.25	17.35	-0.2	1,251	-0.02%
2019/11/04	0	0.00	10	17.05	17.00	-10	1,264	-0.79%
2019/11/01	0	0.00	0.2	17.00	16.95	-0.2	1,263	-0.01%
2019/10/31	0.1	16.85	0	0.00	16.85	0.1	1,279	0.01%
2019/10/30	10	16.70	0	0.00	16.75	10	1,291	0.77%
2019/10/21	0	0.00	10	16.85	16.80	-10	1,389	-0.72%
2019/10/18	2	17.30	2	17.10	17.10	0	1,388	0.00%
2019/10/04	7	17.10	0	0.00	17.00	7	1,411	0.50%
2019/09/19	0	0.00	2	17.80	17.45	-2	1,383	-0.14%
2019/09/18	2	18.25	0	0.00	17.90	2	1,341	0.15%
2019/09/17	20	18.05	71	17.64	18.15	-51	1,283	-3.97%
2019/09/16	60	16.55	0	0.00	16.60	60	1,163	5.15%
2019/09/11	0	0.00	1	16.40	16.45	-1	1,177	-0.08%
2019/09/10	2	16.30	0	0.00	16.40	2	1,173	0.17%
2019/08/23	5	17.40	0	0.00	17.40	5	1,161	0.43%
2019/08/13	5	17.50	0	0.00	17.55	5	1,252	0.40%
2019/08/02	10	17.70	2	17.80	17.75	8	1,341	0.60%
2019/07/25	10	18.35	0	0.00	18.35	10	1,294	0.77%
2019/07/18	10	17.50	0	0.00	17.65	10	1,220	0.82%
2019/07/17	10	17.50	0	0.00	17.45	10	1,215	0.82%
2019/06/26	5	16.20	0	0.00	16.20	5	1,240	0.40%
2019/06/10	7	16.94	0	0.00	17.00	7	1,228	0.57%
2019/05/23	0	0.00	1	16.20	16.20	-1	1,218	-0.08%
2019/05/21	0	0.00	10	16.60	16.65	-10	1,165	-0.86%
2019/05/17	0	0.00	1	16.30	16.15	-1	1,114	-0.09%
2019/05/15	0	0.00	2	16.40	16.60	-2	1,089	-0.18%
2019/05/14	0	0.00	8	15.61	15.70	-8	1,016	-0.79%
2019/05/10	0	0.00	10	15.55	15.60	-10	1,059	-0.94%
2019/04/26	0	0.00	2	15.45	15.55	-2	1,102	-0.18%
2019/04/25	0	0.00	2	15.60	15.55	-2	1,093	-0.18%
2019/04/23	0	0.00	2	15.60	15.60	-2	1,057	-0.19%
2019/04/22	0	0.00	4	15.35	15.70	-4	1,051	-0.38%
2019/04/19	0	0.00	2	15.15	15.15	-2	1,012	-0.20%
2019/04/17	0	0.00	1	15.30	15.35	-1	1,011	-0.10%
2019/04/16	0	0.00	20	15.25	15.35	-20	1,028	-1.94%
2019/04/09	3	15.35	0	0.00	15.40	3	1,016	0.30%
2019/04/08	20	15.30	0	0.00	15.30	20	1,005	1.99%
2019/03/29	1	15.20	0	0.00	15.30	1	1,121	0.09%
2019/03/25	0	0.00	2	14.90	14.80	-2	1,074	-0.19%
2019/03/20	0	0.00	1	14.95	14.85	-1	1,063	-0.09%
2019/03/18	100	14.64	0	0.00	14.65	100	1,045	9.56%
2019/03/05	0	0.00	2	14.10	14.20	-2	1,024	-0.20%
2019/02/18	1	13.90	0	0.00	13.90	1	1,032	0.10%
2019/02/11	0	0.00	2	14.00	14.25	-2	989	-0.20%
2019/01/17	0	0.00	3	13.45	13.40	-3	940	-0.32%
2019/01/07	0	0.00	10	13.15	13.20	-10	936	-1.07%
2018/12/24	59	13.95	0	0.00	13.90	59	979	6.03%
2018/11/22	2	13.50	0	0.00	13.30	2	1,068	0.19%
2018/11/14	3	12.75	0	0.00	12.85	3	1,038	0.29%
2018/11/01	2	12.00	0	0.00	11.90	2	1,116	0.18%
2018/10/30	8	11.60	0	0.00	11.65	8	1,136	0.70%
2018/10/22	1	12.70	0	0.00	12.65	1	1,164	0.09%
2018/10/12	2	12.80	0	0.00	12.85	2	1,393	0.14%
2018/10/08	0	0.00	8	14.20	14.15	-8	1,380	-0.58%
2018/09/27	0	0.00	2	15.05	15.10	-2	1,395	-0.14%
2018/09/19	1	14.70	0	0.00	14.75	1	1,428	0.07%
2018/09/18	3	14.60	0	0.00	14.50	3	1,470	0.20%
2018/09/14	0	0.00	2	14.40	14.25	-2	1,476	-0.14%
2018/09/12	3	13.92	0	0.00	13.90	3	1,511	0.20%
2018/08/13	2	14.03	11	14.08	13.95	-9	3,354	-0.27%
2018/08/10	2	15.25	0	0.00	14.80	2	3,375	0.06%
2018/07/31	0	0.00	20	15.75	15.85	-20	4,037	-0.50%
2018/07/30	0	0.00	10	15.65	15.65	-10	4,069	-0.25%
2018/07/27	2	15.30	0	0.00	15.45	2	4,079	0.05%
2018/07/25	0	0.00	5	15.45	15.45	-5	4,260	-0.12%
2018/07/20	5	15.05	0	0.00	15.05	5	4,617	0.11%
2018/07/19	71	15.43	40	15.65	15.10	31	4,729	0.66%
2018/07/16	1	15.20	20	15.14	15.30	-19	4,649	-0.41%
2018/07/13	0	0.00	26	15.01	15.10	-26	4,696	-0.55%
2018/07/12	2	14.60	7	14.69	14.65	-5	4,729	-0.11%
2018/07/11	13	14.49	3	14.68	14.45	10	4,803	0.21%
2018/07/10	41	14.58	0	0.00	14.65	41	4,951	0.83%
2018/07/05	0	0.00	2	15.10	14.95	-2	5,299	-0.04%
2018/07/02	3	15.70	0	0.00	15.65	3	7,237	0.04%
2018/06/27	2	16.20	0	0.00	16.00	2	7,643	0.03%
2018/06/25	1	16.15	5	16.10	16.00	-4	7,764	-0.05%
2018/06/21	0	0.00	30	17.02	17.20	-30	7,764	-0.39%
2018/06/20	4	17.85	6	17.40	17.10	-2	7,758	-0.03%
2018/06/19	46	18.10	13	18.05	17.60	33	7,668	0.43%
2018/06/15	1	17.45	2	17.75	17.15	-1	7,488	-0.01%
2018/06/14	174	18.12	170	18.17	17.45	4	7,444	0.05%	大買/大賣/
2018/06/13	14	17.31	6	17.54	17.80	8	6,981	0.11%
2018/06/12	12	16.05	1	16.10	16.20	11	6,764	0.16%
2018/06/01	0	0.00	2	15.50	15.90	-2	6,391	-0.03%
2018/05/31	0	0.00	1	15.80	15.80	-1	6,356	-0.02%
2018/05/25	1	15.55	0	0.00	15.60	1	6,129	0.02%
2018/05/21	3	15.95	0	0.00	15.80	3	6,028	0.05%
2018/05/18	1	15.80	0	0.00	15.85	1	5,987	0.02%
2018/05/15	1	17.05	0	0.00	16.50	1	5,978	0.02%
2018/05/10	2	15.90	2	16.10	15.70	0	5,632	0.00%
2018/05/09	0	0.00	6	16.14	16.35	-6	5,533	-0.11%
2018/05/04	1	14.80	1	14.70	14.60	0	5,280	0.00%
2018/05/03	6	14.52	2	14.78	15.05	4	5,224	0.08%
2018/05/02	7	15.59	5	15.76	15.05	2	5,146	0.04%
2018/04/26	1	16.95	7	16.92	16.25	-6	4,934	-0.12%
2018/04/25	1	16.60	80	16.10	17.90	-79	4,748	-1.66%
2018/04/24	5	16.00	1	16.30	16.30	4	4,692	0.09%
2018/04/23	10	17.19	0	0.00	17.10	10	4,673	0.21%
2018/04/17	30	17.04	0	0.00	17.05	30	4,689	0.64%
2018/04/16	2	17.60	0	0.00	17.55	2	4,615	0.04%
2018/04/13	11	16.56	4	16.15	16.00	7	4,468	0.16%
2018/04/12	4	17.15	3	17.20	17.20	1	4,368	0.02%
2018/04/11	94	17.74	0	0.00	17.95	94	4,538	2.07%
2018/04/10	43	19.12	147	18.18	17.55	-104	4,377	-2.38%	大賣/鉅額交易
2018/04/09	4	18.30	1	18.30	18.30	3	3,337	0.09%
2018/04/03	27	16.23	83	16.18	16.65	-56	3,038	-1.84%
2018/04/02	2	15.15	0	0.00	15.15	2	2,419	0.08%
2018/03/31	2	13.75	0	0.00	13.80	2	2,368	0.08%
2018/03/30	0	0.00	1	12.80	12.55	-1	2,124	-0.05%
2018/03/29	1	12.60	4	12.48	12.50	-3	2,110	-0.14%
2018/03/27	0	0.00	3	12.17	12.05	-3	1,944	-0.15%
2018/03/23	2	11.53	0	0.00	11.55	2	1,936	0.10%
2018/03/22	25	11.85	0	0.00	11.65	25	1,916	1.30%
2018/03/21	1	11.80	0	0.00	11.85	1	1,908	0.05%
2018/03/20	1	11.95	1	11.95	11.85	0	1,886	0.00%
2018/03/12	0	0.00	1	11.10	11.10	-1	1,927	-0.05%
2018/02/27	13	11.15	0	0.00	11.10	13	2,439	0.53%
2018/02/12	2	10.80	10	10.85	10.80	-8	2,421	-0.33%
2018/02/08	10	11.20	0	0.00	11.05	10	2,412	0.41%
2018/01/31	45	11.70	0	0.00	11.85	45	2,333	1.93%
2018/01/24	4	12.13	0	0.00	12.10	4	2,346	0.17%
2018/01/22	2	12.00	2	11.95	11.95	0	2,286	0.00%
2018/01/18	2	12.45	0	0.00	12.25	2	2,252	0.09%
2018/01/11	20	12.45	20	12.28	12.25	0	2,334	0.00%
2018/01/08	5	12.20	0	0.00	12.20	5	2,192	0.23%
2018/01/05	10	12.25	5	12.55	12.30	5	2,172	0.23%