智易 (3596)-群益金鼎-大安券商分點個股進出

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

智易

(3596)

可現股當沖

股價
158.0
漲跌
--
漲幅
0.00%
成交量
828張
產業
上市通信網路類股▼0.42%
883人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智易 (3596)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/10/14	0	0.00	97	149.33	151.00	-97	1,109	-8.74%
2024/10/11	97	147.34	0	0.00	148.50	97	1,140	8.50%
2024/09/30	2	143.00	0	0.00	142.00	2	1,228	0.16%
2024/09/24	0	0.00	1	149.50	147.00	-1	1,269	-0.08%
2024/09/23	1	151.00	0	0.00	150.00	1	1,265	0.08%
2024/08/07	0	0.00	1	136.50	137.50	-1	2,185	-0.05%
2024/08/06	1	131.00	0	0.00	131.00	1	2,207	0.05%
2024/07/04	1	164.00	1	162.00	165.00	0	2,032	0.00%
2024/06/21	2	164.00	2	162.00	163.00	0	2,237	0.00%
2024/06/17	0	0.00	4	164.88	164.50	-4	2,402	-0.17%
2024/06/14	2	162.50	0	0.00	162.50	2	2,451	0.08%
2024/06/12	1	160.00	0	0.00	160.00	1	2,524	0.04%
2024/06/11	1	160.50	0	0.00	160.50	1	2,606	0.04%
2024/05/21	0	0.00	1	161.00	162.00	-1	2,602	-0.04%
2024/05/20	2	158.00	4	155.38	157.50	-2	2,529	-0.08%
2024/05/17	2	158.00	2	159.50	156.50	0	2,439	0.00%
2024/05/15	4	157.00	2	157.25	157.00	2	2,395	0.08%
2024/05/13	2	158.00	2	158.50	157.00	0	2,357	0.00%
2024/05/10	2	158.50	2	158.50	158.00	0	2,349	0.00%
2024/05/09	3	158.67	2	162.50	157.00	1	2,323	0.04%
2024/05/08	2	161.50	2	159.50	160.50	0	2,278	0.00%
2024/04/01	0	0.00	15	192.13	195.50	-15	2,147	-0.70%
2024/03/29	15	189.67	0	0.00	191.50	15	2,134	0.70%
2024/03/25	0	0.00	30	194.83	193.50	-30	2,018	-1.49%
2024/03/22	30	200.67	1	197.00	199.00	29	2,007	1.44%
2024/03/20	3	204.17	2	199.00	199.00	1	1,991	0.05%
2024/03/14	1	188.50	1	189.50	189.50	0	2,151	0.00%
2024/03/13	2	184.75	2	186.50	186.50	0	2,066	0.00%
2024/03/07	1	176.00	1	175.50	175.50	0	1,982	0.00%
2024/03/01	1	179.00	1	178.50	178.50	0	1,956	0.00%
2024/02/29	0	0.00	5	181.00	184.00	-5	1,947	-0.26%
2024/02/27	5	180.50	0	0.00	180.00	5	1,925	0.26%
2024/02/23	0	0.00	23	183.65	183.50	-23	1,870	-1.23%
2024/02/22	23	177.22	0	0.00	178.50	23	1,788	1.29%
2024/01/26	1	170.50	1	170.50	170.50	0	1,935	0.00%
2024/01/24	3	175.50	3	174.00	174.00	0	2,027	0.00%
2024/01/23	1	178.50	21	177.95	178.00	-20	2,045	-0.98%
2024/01/22	20	175.00	0	0.00	175.50	20	2,034	0.98%
2024/01/19	3	171.50	3	172.00	172.00	0	2,027	0.00%
2024/01/05	2	168.50	2	168.00	168.00	0	2,095	0.00%
2024/01/04	1	167.00	1	169.50	169.50	0	2,102	0.00%
2024/01/03	0	0.00	8	172.00	169.00	-8	2,137	-0.37%
2023/12/29	8	170.50	0	0.00	170.50	8	2,205	0.36%
2023/12/18	0	0.00	1	182.00	176.50	-1	2,516	-0.04%
2023/12/14	2	191.50	2	189.00	189.50	0	2,566	0.00%
2023/12/13	7	186.64	6	188.00	188.50	1	2,431	0.04%
2023/12/11	0	0.00	1	167.50	168.50	-1	2,391	-0.04%
2023/12/07	1	165.50	1	167.00	164.50	0	2,455	0.00%
2023/11/30	2	160.25	2	163.50	163.50	0	2,887	0.00%
2023/11/21	1	170.50	1	171.50	170.50	0	3,048	0.00%
2023/11/15	1	169.50	1	172.00	167.50	0	3,478	0.00%
2023/11/14	1	168.50	1	167.50	169.50	0	3,491	0.00%
2023/11/08	1	168.50	1	169.00	167.50	0	3,563	0.00%
2023/11/06	0	0.00	10	166.60	166.00	-10	3,667	-0.27%
2023/11/03	10	166.25	0	0.00	167.00	10	3,740	0.27%
2023/11/01	0	0.00	10	148.85	152.00	-10	3,830	-0.26%
2023/10/18	1	158.00	1	159.50	159.50	0	4,820	0.00%
2023/10/17	3	161.00	3	161.00	161.00	0	4,816	0.00%
2023/10/13	11	167.27	1	168.00	164.50	10	4,888	0.20%
2023/10/05	1	170.00	11	170.86	163.00	-10	4,985	-0.20%
2023/10/03	2	161.25	3	160.50	160.50	-1	5,086	-0.02%
2023/10/02	14	163.86	3	165.00	164.50	11	5,150	0.21%
2023/09/27	5	159.00	5	160.50	160.50	0	5,183	0.00%
2023/09/22	3	161.67	3	164.50	164.50	0	5,142	0.00%
2023/09/21	7	164.21	7	165.50	165.50	0	5,142	0.00%
2023/09/20	2	176.25	12	179.58	175.50	-10	5,205	-0.19%
2023/09/19	11	180.91	10	181.00	180.00	1	5,170	0.02%
2023/09/15	10	178.50	20	178.50	177.50	-10	5,102	-0.20%
2023/09/14	22	176.59	2	176.00	176.50	20	5,055	0.40%
2023/09/12	2	163.00	2	168.00	168.00	0	5,025	0.00%
2023/09/08	3	160.50	3	163.17	164.00	0	4,875	0.00%
2023/09/07	0	0.00	6	162.00	162.00	-6	4,830	-0.12%
2023/09/06	7	153.29	2	157.00	158.00	5	4,748	0.11%
2023/09/04	0	0.00	10	146.50	147.50	-10	4,679	-0.21%
2023/08/31	1	149.50	0	0.00	148.50	1	4,661	0.02%
2023/08/24	13	144.81	23	149.35	145.00	-10	4,584	-0.22%
2023/08/23	20	148.50	0	0.00	148.50	20	4,480	0.45%
2023/08/17	0	0.00	1	139.50	139.50	-1	4,252	-0.02%
2023/08/15	1	137.50	1	136.00	137.00	0	4,245	0.00%
2023/08/11	1	133.50	0	0.00	135.00	1	4,237	0.02%
2023/07/31	0	0.00	5	135.00	145.00	-5	3,727	-0.13%
2023/07/28	5	131.50	0	0.00	132.00	5	3,429	0.15%
2023/07/21	0	0.00	1	127.00	127.50	-1	3,064	-0.03%
2023/07/19	1	127.00	0	0.00	126.50	1	3,027	0.03%
2023/07/18	1	127.50	1	130.00	130.00	0	3,011	0.00%
2023/07/17	0	0.00	1	128.50	131.00	-1	2,952	-0.03%
2023/07/13	1	127.00	1	128.00	126.00	0	2,876	0.00%
2023/07/07	1	127.50	0	0.00	127.50	1	2,560	0.04%
2023/06/28	0	0.00	25	123.00	122.50	-25	2,209	-1.13%
2023/06/27	25	119.50	0	0.00	120.00	25	2,020	1.24%
2023/06/02	0	0.00	1	116.00	116.50	-1	1,751	-0.06%
2023/05/24	1	113.00	0	0.00	113.50	1	1,665	0.06%
2023/05/22	1	112.50	1	113.00	113.00	0	1,583	0.00%
2023/05/18	1	113.00	1	112.50	113.00	0	1,551	0.00%
2023/05/08	10	110.00	10	111.00	111.00	0	1,262	0.00%
2023/04/21	0	0.00	3	102.83	102.00	-3	1,146	-0.26%
2023/04/20	0	0.00	6	105.00	104.00	-6	1,133	-0.53%
2023/04/17	9	106.44	0	0.00	106.00	9	1,116	0.81%
2023/02/23	0	0.00	2	106.00	106.50	-2	1,056	-0.19%
2023/02/22	2	105.25	0	0.00	106.50	2	1,079	0.19%
2022/12/06	0	0.00	5	106.00	105.00	-5	2,368	-0.21%
2022/11/30	0	0.00	2	103.25	104.00	-2	2,646	-0.08%
2022/11/28	1	100.00	0	0.00	101.50	1	2,663	0.04%
2022/11/25	1	101.00	0	0.00	100.00	1	2,696	0.04%
2022/11/09	1	96.30	1	96.00	96.30	0	2,995	0.00%
2022/09/28	0	0.00	5	97.14	95.80	-5	4,476	-0.11%
2022/09/20	0	0.00	1	112.00	112.50	-1	4,481	-0.02%
2022/09/19	3	114.67	4	113.00	112.00	-1	4,532	-0.02%
2022/09/16	2	114.00	0	0.00	114.50	2	4,570	0.04%
2022/09/14	0	0.00	1	111.50	114.50	-1	4,944	-0.02%
2022/09/01	1	115.50	0	0.00	113.00	1	5,037	0.02%
2022/08/31	0	0.00	6	115.00	115.50	-6	5,021	-0.12%
2022/08/29	1	110.50	1	108.00	110.50	0	5,070	0.00%
2022/08/24	1	113.50	0	0.00	112.50	1	5,004	0.02%
2022/08/23	9	113.50	0	0.00	113.00	9	4,964	0.18%
2022/08/22	0	0.00	12	112.50	112.00	-12	4,978	-0.24%
2022/08/17	2	115.50	2	116.50	116.50	0	4,912	0.00%
2022/08/16	2	116.00	2	115.50	115.00	0	4,899	0.00%
2022/08/12	4	115.75	0	0.00	115.00	4	4,768	0.08%
2022/08/11	2	124.50	0	0.00	121.00	2	4,463	0.04%
2022/08/10	4	132.75	0	0.00	134.00	4	4,457	0.09%
2022/08/09	3	133.50	0	0.00	131.00	3	4,459	0.07%
2022/08/05	1	125.00	1	124.50	125.00	0	4,296	0.00%
2022/07/28	0	0.00	1	120.50	120.00	-1	4,378	-0.02%
2022/07/27	1	120.00	0	0.00	120.00	1	4,399	0.02%
2022/07/19	0	0.00	1	118.00	117.00	-1	5,204	-0.02%
2022/07/18	0	0.00	42	118.60	119.00	-42	5,412	-0.78%
2022/07/15	42	117.50	0	0.00	118.00	42	5,619	0.75%
2022/07/14	1	118.50	5	118.30	119.50	-4	5,732	-0.07%
2022/07/13	10	117.25	30	116.58	115.50	-20	5,721	-0.35%
2022/07/08	3	114.50	78	111.53	115.00	-75	5,684	-1.32%
2022/07/07	5	108.50	127	107.89	107.50	-122	5,577	-2.19%	大賣/鉅額交易
2022/07/01	15	111.17	0	0.00	108.00	15	5,791	0.26%
2022/06/30	15	118.00	50	116.60	120.00	-35	5,729	-0.61%
2022/06/29	0	0.00	2	119.00	119.00	-2	5,699	-0.04%
2022/06/28	1	120.50	2	122.50	121.00	-1	5,691	-0.02%
2022/06/27	18	125.61	3	125.17	124.50	15	5,694	0.26%
2022/06/24	13	122.35	36	123.00	122.00	-23	5,674	-0.41%
2022/06/23	61	125.10	34	128.97	122.00	27	5,649	0.48%
2022/06/22	215	132.01	50	132.52	129.50	165	5,472	3.01%	大買/鉅額交易
2022/06/21	56	130.52	104	129.50	132.00	-48	5,281	-0.91%	大賣/
2022/06/20	72	123.39	2	123.00	122.50	70	5,117	1.37%
2022/06/17	5	125.00	0	0.00	125.00	5	5,046	0.10%
2022/06/16	26	127.12	6	128.67	122.50	20	4,969	0.40%
2022/06/15	0	0.00	45	125.41	124.00	-45	4,854	-0.93%
2022/06/14	20	120.50	0	0.00	124.50	20	4,853	0.41%
2022/06/08	25	128.44	5	129.50	123.00	20	4,873	0.41%
2022/06/06	0	0.00	2	123.50	126.00	-2	4,731	-0.04%
2022/06/02	0	0.00	20	122.50	122.50	-20	4,715	-0.42%
2022/05/31	2	122.50	0	0.00	123.00	2	4,705	0.04%
2022/05/30	20	123.00	6	120.17	123.00	14	4,706	0.30%
2022/05/26	4	115.75	9	115.11	114.00	-5	4,702	-0.11%
2022/05/19	4	123.50	3	124.17	122.50	1	4,848	0.02%
2022/05/18	9	122.22	10	122.20	122.50	-1	4,756	-0.02%
2022/05/17	0	0.00	1	118.50	119.50	-1	4,712	-0.02%
2022/05/16	11	117.36	24	117.15	117.00	-13	4,713	-0.28%
2022/05/13	0	0.00	10	112.00	112.50	-10	4,632	-0.22%
2022/05/11	22	111.23	10	111.15	111.00	12	4,631	0.26%
2022/05/10	18	109.22	2	109.00	110.50	16	4,731	0.34%
2022/05/09	6	109.67	4	110.25	109.00	2	4,697	0.04%
2022/05/06	20	111.50	32	109.98	109.50	-12	4,667	-0.26%
2022/05/05	6	121.50	9	121.22	121.00	-3	4,532	-0.07%
2022/05/03	2	127.00	2	124.50	127.00	0	4,466	0.00%
2022/04/29	26	127.94	22	130.25	128.00	4	4,434	0.09%
2022/04/28	3	129.50	4	131.38	127.50	-1	4,346	-0.02%
2022/04/27	22	130.86	20	131.20	132.50	2	4,197	0.05%
2022/04/26	3	127.67	27	127.85	132.50	-24	4,002	-0.60%
2022/04/25	63	124.37	76	125.47	126.50	-13	3,804	-0.34%
2022/04/22	84	128.80	61	129.41	130.00	23	3,729	0.62%
2022/04/21	72	127.36	49	127.29	125.50	23	3,542	0.65%
2022/04/20	58	125.30	34	125.78	125.00	24	3,337	0.72%
2022/04/19	4	120.88	1	120.50	121.00	3	3,235	0.09%
2022/04/18	0	0.00	2	117.00	116.50	-2	3,264	-0.06%
2022/04/15	23	116.00	26	117.08	116.50	-3	3,270	-0.09%
2022/04/14	26	120.88	71	120.77	122.00	-45	3,349	-1.34%
2022/04/13	49	119.89	0	0.00	119.50	49	3,394	1.44%
2022/04/12	10	125.50	30	126.33	120.00	-20	3,687	-0.54%
2022/04/11	21	124.62	7	128.00	124.50	14	3,751	0.37%
2022/04/08	139	123.09	133	126.38	125.00	6	3,786	0.16%	大買/大賣/
2022/04/07	0	0.00	10	121.50	119.50	-10	3,646	-0.27%
2022/03/30	10	121.50	0	0.00	121.50	10	3,936	0.25%
2022/03/29	10	118.50	10	119.50	121.00	0	4,033	0.00%
2022/03/25	5	119.00	5	121.00	121.00	0	4,238	0.00%
2022/03/16	0	0.00	1	113.00	113.50	-1	6,250	-0.02%
2022/03/09	0	0.00	1	109.00	108.00	-1	6,332	-0.02%
2022/03/08	1	110.00	0	0.00	107.00	1	6,336	0.02%
2022/03/03	0	0.00	2	115.00	115.50	-2	6,375	-0.03%
2022/02/24	1	119.00	0	0.00	117.50	1	6,423	0.02%
2022/02/22	0	0.00	1	123.00	124.00	-1	6,498	-0.02%
2022/02/18	0	0.00	5	125.50	125.50	-5	6,676	-0.07%
2022/02/16	5	127.00	0	0.00	127.50	5	6,910	0.07%
2022/02/14	2	123.00	0	0.00	123.00	2	7,221	0.03%
2022/02/08	1	126.00	0	0.00	126.00	1	7,925	0.01%
2022/02/07	1	126.50	0	0.00	126.00	1	8,397	0.01%
2022/01/11	1	118.50	20	119.50	119.00	-19	8,892	-0.21%
2022/01/07	2	121.75	1	123.50	125.00	1	8,776	0.01%
2022/01/05	20	129.00	31	135.58	129.00	-11	8,573	-0.13%
2022/01/04	31	134.42	1	131.50	134.50	30	8,252	0.36%
2022/01/03	0	0.00	1	130.50	129.50	-1	8,098	-0.01%
2021/12/30	0	0.00	1	129.50	127.50	-1	8,007	-0.01%
2021/12/29	3	128.67	2	128.50	129.00	1	7,937	0.01%
2021/12/28	0	0.00	5	125.00	125.00	-5	7,806	-0.06%
2021/12/27	2	128.25	1	126.50	126.50	1	7,771	0.01%
2021/12/24	1	125.50	1	124.50	124.50	0	7,636	0.00%
2021/12/20	3	127.17	9	127.56	125.50	-6	7,263	-0.08%
2021/12/17	9	127.17	28.2	128.41	125.50	-19.2	7,073	-0.27%
2021/12/16	29.2	127.32	4	128.50	127.00	25.2	6,482	0.39%
2021/12/15	37	120.23	40	119.79	125.50	-3	5,787	-0.05%
2021/12/13	2	114.00	2	115.00	116.00	0	5,184	0.00%
2021/12/08	0	0.00	5	109.50	108.50	-5	4,919	-0.10%
2021/12/07	5	109.50	17	109.44	110.00	-12	4,895	-0.25%
2021/12/06	1	107.50	0	0.00	107.00	1	4,870	0.02%
2021/12/03	16	108.84	0	0.00	107.50	16	4,882	0.33%
2021/11/29	0	0.00	9	105.50	105.50	-9	4,767	-0.19%
2021/11/26	1	103.50	1	105.50	106.00	0	4,741	0.00%
2021/11/24	5	108.00	5	107.50	108.50	0	4,651	0.00%
2021/11/23	5	110.50	4	111.38	110.00	1	4,574	0.02%
2021/11/22	0	0.00	66	116.04	115.00	-66	4,487	-1.47%
2021/11/19	75	115.00	0	0.00	116.50	75	4,438	1.69%
2021/11/18	1	112.50	1	114.00	112.50	0	4,328	0.00%
2021/11/11	11	118.45	11	118.95	113.00	0	3,736	0.00%
2021/11/10	150	114.00	151	114.86	115.50	-1	3,475	-0.03%	大買/大賣/
2021/11/09	10	118.50	10	116.00	114.50	0	3,354	0.00%
2021/11/08	5	116.00	35	115.99	115.50	-30	3,161	-0.95%
2021/11/05	30	113.50	0	0.00	113.50	30	2,987	1.00%
2021/11/04	3	113.50	31	113.32	115.50	-28	2,624	-1.07%
2021/11/02	0	0.00	20	103.00	102.50	-20	2,084	-0.96%
2021/11/01	50	108.30	36	106.65	108.50	14	1,986	0.70%
2021/10/29	30	105.00	20	106.00	105.00	10	1,819	0.55%
2021/10/28	20	105.00	8	105.50	105.00	12	1,766	0.68%
2021/10/27	15	104.50	6	104.08	105.50	9	1,690	0.53%
2021/10/26	4	101.63	8	100.63	101.50	-4	1,533	-0.26%
2021/10/25	3	98.50	1	98.80	98.80	2	1,508	0.13%
2021/10/22	7	98.47	11	97.57	99.00	-4	1,525	-0.26%
2021/10/21	0	0.00	3	95.90	95.40	-3	1,522	-0.20%
2021/10/20	13	94.88	0	0.00	94.70	13	1,656	0.78%
2021/10/07	5	93.90	6	94.75	95.80	-1	2,160	-0.05%
2021/09/28	0	0.00	2	93.40	94.20	-2	2,167	-0.09%
2021/09/27	2	92.15	1	93.00	92.50	1	2,140	0.05%
2021/08/23	1	90.40	10	90.60	90.60	-9	2,631	-0.34%
2021/08/19	10	89.20	0	0.00	89.20	10	2,666	0.38%
2021/08/03	1	97.10	0	0.00	96.40	1	2,821	0.04%
2021/07/30	1	97.50	0	0.00	97.30	1	2,907	0.03%
2021/07/26	2	104.25	0	0.00	102.00	2	2,844	0.07%
2021/07/22	2	109.25	0	0.00	108.00	2	2,704	0.07%
2021/07/21	0	0.00	32	108.42	109.00	-32	2,674	-1.20%
2021/07/19	47	108.04	0	0.00	107.50	47	2,554	1.84%
2021/07/16	2	109.50	6	110.17	109.50	-4	2,561	-0.16%
2021/07/14	11	106.45	8	108.00	108.50	3	2,419	0.12%
2021/07/07	1	104.00	0	0.00	103.00	1	2,699	0.04%
2021/06/30	1	105.00	0	0.00	106.50	1	3,000	0.03%
2021/06/29	3	106.33	1	106.50	106.50	2	3,010	0.07%
2021/06/08	0	0.00	1	97.70	97.40	-1	4,233	-0.02%
2021/05/18	0	0.00	1	89.60	90.40	-1	4,291	-0.02%
2021/05/17	0	0.00	1	85.30	85.00	-1	4,313	-0.02%
2021/05/12	0	0.00	17	89.91	90.60	-17	4,174	-0.41%
2021/05/10	44	101.08	0	0.00	98.00	44	4,043	1.09%
2021/05/07	1	103.00	44	102.50	102.00	-43	3,999	-1.08%
2021/04/29	0	0.00	5	114.00	113.00	-5	3,910	-0.13%
2021/04/28	2	113.25	0	0.00	114.00	2	3,905	0.05%
2021/04/21	1	114.50	0	0.00	114.00	1	3,911	0.03%
2021/04/20	0	0.00	2	115.00	115.50	-2	3,901	-0.05%
2021/04/16	2	114.50	0	0.00	115.00	2	3,901	0.05%
2021/04/14	5	120.50	117	125.30	122.00	-112	3,888	-2.88%	大賣/鉅額交易
2021/04/13	117	124.83	0	0.00	125.50	117	3,722	3.14%	大買/鉅額交易
2021/04/12	0	0.00	0.4	124.00	124.00	-0.4	3,704	-0.01%
2021/04/09	1	123.00	2	124.25	125.50	-1	3,656	-0.03%
2021/04/08	1	121.50	15	120.60	124.00	-14	3,585	-0.39%
2021/04/07	10	118.00	10	118.50	118.00	0	3,469	0.00%
2021/04/06	11	117.55	0	0.00	117.50	11	3,437	0.32%
2021/04/01	0	0.00	10	117.00	118.00	-10	3,367	-0.30%
2021/03/31	12	115.79	18	114.81	116.00	-6	3,273	-0.18%
2021/03/30	5	109.50	0	0.00	110.50	5	3,096	0.16%
2021/03/26	5	109.00	0	0.00	110.00	5	3,074	0.16%
2021/03/24	0	0.00	1	111.00	111.00	-1	2,985	-0.03%
2021/03/23	0	0.00	20	113.00	110.00	-20	2,924	-0.68%
2021/03/22	20	112.00	116	108.19	112.00	-96	2,863	-3.35%	大賣/
2021/03/19	117	107.00	5	107.50	108.50	112	2,788	4.02%	大買/鉅額交易
2021/03/18	20	108.50	27	107.09	110.00	-7	2,581	-0.27%
2021/03/17	12	100.02	6	100.67	100.00	6	2,228	0.27%
2021/03/16	5	98.10	1	99.80	98.40	4	2,188	0.18%
2021/03/15	3	98.70	5	99.40	99.20	-2	2,172	-0.09%
2021/03/12	5	98.60	5	97.90	98.80	0	2,189	0.00%
2021/03/11	10	97.15	1	97.10	96.30	9	2,158	0.42%
2021/03/02	0	0.00	1	94.50	94.40	-1	2,198	-0.05%
2021/02/26	1	94.40	0	0.00	94.40	1	2,262	0.04%
2021/01/22	2	92.15	2	92.45	92.60	0	2,986	0.00%
2021/01/12	5	95.20	5	94.56	94.00	0	3,968	0.00%
2021/01/08	5	98.00	66	98.81	98.10	-61	4,186	-1.46%
2021/01/07	61	95.77	1	96.30	97.20	60	4,162	1.44%
2021/01/05	2	98.00	0	0.00	98.00	2	4,298	0.05%
2020/12/10	1	96.20	0	0.00	96.20	1	4,322	0.02%
2020/12/04	0	0.00	1	96.90	97.50	-1	4,352	-0.02%
2020/12/03	1	97.30	0	0.00	97.40	1	4,372	0.02%
2020/11/12	5	101.50	6	103.83	99.60	-1	5,587	-0.02%
2020/11/04	0	0.00	1	100.00	100.50	-1	5,581	-0.02%
2020/10/30	1	99.90	0	0.00	99.80	1	5,673	0.02%
2020/10/28	0	0.00	1	101.00	101.00	-1	5,555	-0.02%
2020/10/27	2	98.00	3	100.00	103.50	-1	5,503	-0.02%
2020/10/26	1	100.50	0	0.00	99.40	1	5,365	0.02%
2020/10/23	5	99.00	0	0.00	99.00	5	5,288	0.09%
2020/10/22	0	0.00	6	99.72	100.00	-6	5,250	-0.11%
2020/10/21	6	97.50	31	101.52	97.30	-25	5,067	-0.49%
2020/10/20	39	100.20	15	98.99	100.50	24	4,858	0.49%
2020/10/19	3	97.27	3	96.70	95.30	0	4,640	0.00%
2020/10/16	1	94.70	0	0.00	94.10	1	4,418	0.02%
2020/10/15	21	94.23	51	94.36	94.50	-30	4,368	-0.69%
2020/10/14	30	93.70	0	0.00	93.70	30	4,316	0.70%
2020/10/12	0	0.00	5	90.16	90.00	-5	4,240	-0.12%
2020/10/08	0	0.00	5	89.80	89.80	-5	4,258	-0.12%
2020/10/07	5	89.50	9	90.08	89.50	-4	4,248	-0.09%
2020/10/06	5	89.00	0	0.00	89.00	5	4,224	0.12%
2020/09/24	0	0.00	5	85.90	84.20	-5	4,335	-0.12%
2020/09/23	0	0.00	6	87.32	87.00	-6	4,338	-0.14%
2020/09/22	1	88.20	20	86.32	88.00	-19	4,335	-0.44%
2020/09/11	0	0.00	2	86.40	85.10	-2	4,221	-0.05%
2020/09/07	4	88.75	5	90.30	89.00	-1	4,092	-0.02%
2020/09/04	1	89.00	3	92.33	91.10	-2	4,032	-0.05%
2020/09/03	8	93.91	12	94.28	92.10	-4	3,963	-0.10%
2020/09/02	20	92.98	13	93.16	93.10	7	3,892	0.18%
2020/09/01	10	92.21	20	92.06	92.10	-10	3,818	-0.26%
2020/08/31	109	92.26	109	92.59	92.00	0	3,702	0.00%	大買/大賣/
2020/08/28	11	88.45	17	89.12	89.70	-6	3,472	-0.17%
2020/08/27	11	88.71	8	89.04	88.40	3	3,404	0.09%
2020/08/26	30	88.20	1	89.00	88.00	29	3,318	0.87%
2020/08/25	22	90.24	5	88.78	87.80	17	3,238	0.52%
2020/08/24	6	88.02	8	88.60	88.90	-2	2,897	-0.07%
2020/08/18	0	0.00	14	84.60	83.60	-14	2,624	-0.53%
2020/08/11	2	85.95	2	86.50	84.40	0	2,527	0.00%
2020/08/10	2	84.90	7	85.43	85.40	-5	2,469	-0.20%
2020/08/07	5	82.00	0	0.00	82.60	5	2,349	0.21%
2020/07/27	4	74.50	0	0.00	74.50	4	2,445	0.16%
2020/07/24	5	77.40	0	0.00	76.30	5	2,507	0.20%
2020/07/07	2	86.65	0	0.00	86.70	2	2,615	0.08%
2020/06/19	0	0.00	3	83.40	81.70	-3	2,885	-0.10%
2020/06/04	0	0.00	1	85.90	86.00	-1	3,170	-0.03%
2020/06/02	4	85.40	0	0.00	85.10	4	3,182	0.13%
2020/06/01	0	0.00	5	85.00	85.50	-5	3,197	-0.16%
2020/05/29	0	0.00	1	85.00	84.20	-1	3,191	-0.03%
2020/05/28	6	85.92	0	0.00	85.00	6	3,194	0.19%
2020/05/27	5	84.50	0	0.00	84.50	5	3,146	0.16%
2020/05/19	0	0.00	2	85.20	84.80	-2	3,122	-0.06%
2020/05/18	5	84.70	6	85.60	84.00	-1	3,112	-0.03%
2020/05/11	5	88.90	6	87.82	89.60	-1	3,024	-0.03%
2020/05/08	5	82.70	6	82.85	82.70	-1	2,815	-0.04%
2020/04/29	4	82.10	2	81.95	81.20	2	2,804	0.07%
2020/04/27	0	0.00	1	78.40	79.00	-1	2,792	-0.04%
2020/04/24	2	79.50	2	79.30	79.00	0	2,760	0.00%
2020/04/23	8	79.23	6	79.42	79.30	2	2,735	0.07%
2020/04/22	0	0.00	1	73.30	75.90	-1	2,593	-0.04%
2020/04/21	0	0.00	1	72.30	72.30	-1	2,564	-0.04%
2020/04/20	3	74.80	0	0.00	74.80	3	2,562	0.12%
2020/04/09	0	0.00	3	73.60	71.50	-3	2,625	-0.11%
2020/04/08	4	73.05	4	73.15	73.60	0	2,592	0.00%
2020/03/25	0	0.00	7	65.80	66.20	-7	2,395	-0.29%
2020/03/24	0	0.00	5	64.00	64.00	-5	2,351	-0.21%
2020/03/23	6	60.93	0	0.00	61.80	6	2,317	0.26%
2020/03/20	0.6	61.90	0	0.00	61.90	0.6	2,331	0.03%
2020/03/19	4	57.30	0	0.00	56.30	4	2,299	0.17%
2020/03/17	1	59.30	0	0.00	58.20	1	2,206	0.05%
2020/03/13	5	63.44	41	63.59	64.40	-36	2,167	-1.66%
2020/02/25	1	80.90	1	81.00	81.00	0	2,439	0.00%
2020/02/24	5	80.70	0	0.00	80.50	5	2,442	0.20%
2020/02/20	0	0.00	1	83.50	83.70	-1	2,481	-0.04%
2020/02/18	0	0.00	1	84.20	83.70	-1	2,487	-0.04%
2020/02/13	2	85.00	0	0.00	84.90	2	2,476	0.08%
2020/02/12	0	0.00	3	79.93	81.80	-3	2,408	-0.12%
2020/02/07	0	0.00	10	78.01	77.70	-10	2,479	-0.40%
2020/02/06	10	79.52	1	79.80	79.50	9	2,484	0.36%
2020/02/05	1	78.50	1	77.50	77.50	0	2,473	0.00%
2020/02/04	1	78.00	1	78.70	78.50	0	2,469	0.00%
2020/01/31	1	79.60	1	81.50	79.30	0	2,445	0.00%
2020/01/20	2	88.80	0	0.00	88.80	2	2,455	0.08%
2020/01/13	0	0.00	1	88.00	87.70	-1	2,660	-0.04%
2020/01/10	1	86.70	0.1	87.00	86.70	0.9	2,747	0.03%
2020/01/07	1	90.60	0	0.00	89.80	1	2,720	0.04%
2020/01/03	1	93.80	6	94.75	92.00	-5	2,768	-0.18%
2020/01/02	1	94.00	20	94.10	94.00	-19	2,812	-0.68%
2019/12/31	25	94.50	0	0.00	94.10	25	2,835	0.88%
2019/12/26	0	0.00	5	93.10	93.30	-5	2,833	-0.18%
2019/12/23	5	90.70	0	0.00	90.60	5	2,891	0.17%
2019/12/18	16	93.93	0	0.00	93.60	16	2,908	0.55%
2019/12/17	20	93.40	0	0.00	94.00	20	2,919	0.68%
2019/12/13	0	0.00	1	93.00	93.10	-1	2,928	-0.03%
2019/12/09	3	93.40	3	92.20	91.80	0	3,003	0.00%
2019/12/04	0	0.00	4	93.70	92.60	-4	3,171	-0.13%
2019/12/03	0	0.00	1	95.80	94.70	-1	3,167	-0.03%
2019/12/02	2	95.90	10	97.30	95.60	-8	3,169	-0.25%
2019/11/29	0	0.00	20	95.75	95.60	-20	3,141	-0.64%
2019/11/28	20	96.00	0	0.00	95.60	20	3,151	0.63%
2019/11/27	13	96.19	20	95.80	96.00	-7	3,199	-0.22%
2019/11/26	20	94.00	0	0.00	94.20	20	3,202	0.62%
2019/11/25	1	93.00	0	0.00	93.40	1	3,429	0.03%
2019/11/19	0	0.00	3	90.60	89.80	-3	3,858	-0.08%
2019/11/18	3	91.23	0	0.00	90.50	3	3,921	0.08%
2019/11/14	0	0.00	30	90.17	90.20	-30	3,991	-0.75%
2019/11/08	10	91.60	0	0.00	92.20	10	4,140	0.24%
2019/11/06	5	90.20	20	90.00	90.00	-15	4,193	-0.36%
2019/11/05	5	92.66	0	0.00	92.20	5	4,275	0.12%
2019/11/04	30	94.01	0	0.00	93.30	30	4,313	0.70%
2019/10/28	15	96.30	15	95.70	95.80	0	4,525	0.00%
2019/10/23	0	0.00	35	95.46	95.10	-35	4,872	-0.72%
2019/10/21	15	95.59	12	95.87	95.40	3	5,211	0.06%
2019/10/18	40	92.26	12	93.37	92.80	28	5,255	0.53%
2019/10/14	2	89.90	0	0.00	90.10	2	5,175	0.04%
2019/10/08	0	0.00	10	90.60	90.60	-10	5,324	-0.19%
2019/10/07	10	93.90	0	0.00	93.20	10	5,277	0.19%
2019/09/26	2	95.80	0	0.00	94.80	2	5,223	0.04%
2019/09/23	0	0.00	10	96.50	96.00	-10	5,333	-0.19%
2019/09/19	10	95.80	1	95.50	95.00	9	5,330	0.17%
2019/09/11	3	95.70	0	0.00	95.80	3	5,349	0.06%
2019/09/10	3	97.13	1	96.70	96.80	2	5,316	0.04%
2019/09/09	1	102.50	0	0.00	102.50	1	5,167	0.02%
2019/09/06	1	105.00	0	0.00	104.50	1	5,143	0.02%
2019/09/05	2	107.00	0	0.00	106.00	2	5,130	0.04%
2019/09/04	5	106.90	5	106.60	107.00	0	5,106	0.00%
2019/09/03	5	106.20	5	107.30	106.00	0	5,154	0.00%
2019/09/02	5	105.70	5	104.80	106.00	0	5,051	0.00%
2019/08/30	1	106.00	11	108.05	104.50	-10	5,013	-0.20%
2019/08/29	13	106.50	5	105.20	106.50	8	4,942	0.16%
2019/08/28	2	105.50	10	109.00	103.50	-8	4,856	-0.16%
2019/08/27	20	107.75	11	108.18	107.00	9	4,611	0.20%
2019/08/26	1	102.00	0	0.00	102.00	1	4,512	0.02%
2019/08/23	0	0.00	6	103.92	106.00	-6	4,490	-0.13%
2019/08/21	0	0.00	50	97.80	98.60	-50	4,219	-1.19%
2019/08/20	30	100.97	65	100.77	99.80	-35	4,164	-0.84%
2019/08/19	5	101.50	10	103.00	102.00	-5	4,139	-0.12%
2019/08/16	25	102.00	10	101.50	101.50	15	4,150	0.36%
2019/08/15	12	100.04	12	100.54	101.00	0	4,177	0.00%
2019/08/14	100	104.44	85	105.18	102.00	15	4,175	0.36%
2019/08/13	10	102.00	0	0.00	100.50	10	4,097	0.24%
2019/08/12	20	102.75	0	0.00	101.00	20	4,133	0.48%
2019/08/08	85	102.32	50	103.20	103.00	35	4,105	0.85%
2019/08/07	10	101.00	10	102.00	102.00	0	4,054	0.00%
2019/08/06	10	96.40	10	96.80	96.50	0	3,981	0.00%
2019/08/02	2	101.50	2	99.10	99.10	0	3,968	0.00%
2019/08/01	2	106.00	2	106.00	106.00	0	3,981	0.00%
2019/07/25	0	0.00	1	111.00	110.50	-1	3,724	-0.03%
2019/07/24	2	112.25	5	110.70	112.00	-3	3,544	-0.08%
2019/07/23	26	113.65	24	114.10	112.00	2	3,538	0.06%
2019/07/22	10	104.00	16	104.53	108.00	-6	3,252	-0.18%
2019/07/19	0	0.00	1	98.20	98.20	-1	3,113	-0.03%
2019/07/15	2	95.90	1	96.20	96.20	1	3,079	0.03%
2019/07/12	5	99.56	0	0.00	95.50	5	3,111	0.16%
2019/07/05	0	0.00	1	94.00	93.90	-1	3,194	-0.03%
2019/07/02	0	0.00	1	95.00	95.00	-1	3,338	-0.03%
2019/06/25	10	90.50	10	88.00	87.50	0	3,500	0.00%
2019/06/21	10	90.40	30	89.20	87.60	-20	3,737	-0.54%
2019/06/20	20	87.40	0	0.00	88.10	20	3,776	0.53%
2019/06/11	0	0.00	5	90.00	90.40	-5	4,464	-0.11%
2019/05/23	0	0.00	10	82.10	85.00	-10	4,961	-0.20%
2019/05/22	10	84.60	0	0.00	83.90	10	4,967	0.20%
2019/05/21	10	81.00	10	81.80	81.90	0	4,992	0.00%
2019/05/09	5	82.50	0	0.00	81.80	5	5,720	0.09%
2019/05/08	0	0.00	5	86.80	86.00	-5	5,661	-0.09%
2019/05/02	5	85.62	0	0.00	85.60	5	5,897	0.08%
2019/04/26	0	0.00	20	91.25	91.50	-20	6,078	-0.33%
2019/04/25	20	93.68	0	0.00	93.20	20	6,292	0.32%
2019/04/12	0	0.00	20	92.50	93.00	-20	6,737	-0.30%
2019/04/10	10	94.60	0	0.00	94.30	10	6,768	0.15%
2019/04/09	10	94.40	0	0.00	93.70	10	6,735	0.15%
2019/03/25	1	91.50	0	0.00	91.50	1	6,387	0.02%
2019/03/22	1	91.60	1	92.20	92.20	0	6,333	0.00%
2019/03/20	0	0.00	5	88.80	88.10	-5	6,275	-0.08%
2019/03/18	0	0.00	65	87.33	89.00	-65	6,445	-1.01%
2019/03/15	0	0.00	85	87.66	84.50	-85	6,436	-1.32%
2019/03/14	0	0.00	100	87.96	87.50	-100	6,520	-1.53%
2019/03/11	255	91.67	0	0.00	90.80	255	6,591	3.87%	大買/鉅額交易
2019/02/21	0	0.00	1	92.60	92.00	-1	6,763	-0.01%
2019/02/20	2	93.50	2	93.10	93.50	0	6,741	0.00%
2019/02/19	2	92.10	2	93.90	92.10	0	6,700	0.00%
2019/02/18	5	93.46	2	94.90	93.40	3	6,645	0.05%
2019/02/15	2	95.55	0	0.00	95.10	2	6,617	0.03%
2019/02/13	3	95.00	0	0.00	95.00	3	6,608	0.05%
2019/02/11	0	0.00	5	98.00	96.70	-5	6,602	-0.08%
2019/01/30	1	91.40	1	92.20	94.50	0	6,449	0.00%
2019/01/23	0	0.00	30	78.73	81.90	-30	6,103	-0.49%
2019/01/22	30	81.20	40	86.60	80.50	-10	5,962	-0.17%
2019/01/17	15	86.73	0	0.00	86.00	15	5,628	0.27%
2019/01/16	30	85.02	8	85.94	87.10	22	5,412	0.41%
2019/01/15	0	0.00	3	78.00	79.20	-3	5,106	-0.06%
2019/01/09	1	78.50	0	0.00	76.30	1	4,908	0.02%
2019/01/03	0	0.00	1	74.80	74.70	-1	4,650	-0.02%
2019/01/02	1	76.60	5	76.20	74.30	-4	4,633	-0.09%
2018/12/27	5	75.70	1	72.60	73.60	4	4,528	0.09%
2018/12/26	1	72.30	0	0.00	70.20	1	4,439	0.02%
2018/12/24	0	0.00	7	74.80	73.70	-7	4,383	-0.16%
2018/12/22	7	73.80	10	74.20	73.80	-3	4,325	-0.07%
2018/12/21	10	74.20	19	72.51	74.20	-9	4,317	-0.21%
2018/12/20	19	72.70	0	0.00	72.70	19	4,262	0.45%
2018/12/14	1	74.70	1	73.90	74.90	0	4,070	0.00%
2018/12/10	3	71.00	6	72.53	71.00	-3	3,565	-0.08%
2018/12/07	20	72.24	37	73.95	75.50	-17	3,414	-0.50%
2018/12/05	19	70.54	2	71.30	71.00	17	3,077	0.55%
2018/12/04	0	0.00	19	70.85	70.40	-19	3,030	-0.63%
2018/12/03	21	70.06	2	70.40	71.00	19	2,989	0.64%
2018/11/30	1	67.20	11	67.98	68.00	-10	2,868	-0.35%
2018/11/29	20	66.80	17	66.18	68.00	3	2,757	0.11%
2018/11/28	1	64.40	8	64.01	64.00	-7	2,624	-0.27%
2018/11/26	0	0.00	2	60.50	61.00	-2	2,536	-0.08%
2018/11/22	20	61.42	22	61.68	60.50	-2	2,525	-0.08%
2018/11/21	29	60.12	20	59.80	60.20	9	2,456	0.37%
2018/11/20	40	60.84	30	61.50	59.90	10	2,462	0.41%
2018/11/12	0	0.00	10	57.30	57.00	-10	2,187	-0.46%
2018/11/09	10	56.40	0	0.00	56.70	10	2,111	0.47%
2018/11/05	0	0.00	1	53.50	53.60	-1	1,993	-0.05%
2018/10/31	0	0.00	2	49.10	50.30	-2	2,011	-0.10%
2018/10/29	0	0.00	1	47.50	48.20	-1	2,000	-0.05%
2018/10/26	2	48.65	0	0.00	46.90	2	2,016	0.10%
2018/10/24	0	0.00	1	48.55	48.95	-1	2,044	-0.05%
2018/10/23	1	47.90	0	0.00	47.90	1	2,084	0.05%
2018/08/29	5	62.10	0	0.00	62.30	5	6,104	0.08%
2018/08/24	3	58.50	0	0.00	57.90	3	6,968	0.04%
2018/08/22	3	60.40	0	0.00	60.20	3	6,927	0.04%
2018/08/13	0	0.00	1	64.10	63.90	-1	7,203	-0.01%
2018/08/10	2	68.05	2	68.70	67.50	0	7,196	0.00%
2018/08/09	4	68.78	3	68.30	69.00	1	7,183	0.01%
2018/08/06	0	0.00	1	71.30	70.30	-1	7,232	-0.01%
2018/08/03	1	70.00	2	70.90	70.90	-1	7,276	-0.01%
2018/08/02	1	71.90	1	72.40	71.10	0	7,376	0.00%
2018/08/01	4	72.38	1	72.80	72.40	3	7,396	0.04%
2018/07/31	1	72.00	2	72.80	73.10	-1	7,377	-0.01%
2018/07/30	33	73.66	0	0.00	72.70	33	7,390	0.45%
2018/07/27	17	74.20	48	75.09	74.20	-31	7,344	-0.42%
2018/07/25	3	72.97	3	73.70	74.00	0	7,273	0.00%
2018/07/24	0	0.00	3	72.50	73.80	-3	7,254	-0.04%
2018/07/23	2	70.95	1	70.60	70.80	1	7,169	0.01%
2018/07/19	3	78.20	1	77.80	77.40	2	6,949	0.03%
2018/07/18	1	79.50	10	80.22	81.00	-9	6,682	-0.13%
2018/07/16	16	74.23	12	74.58	73.50	4	6,239	0.06%
2018/07/13	11	74.69	22	75.43	74.20	-11	6,200	-0.18%
2018/07/12	0	0.00	1	74.60	74.70	-1	6,142	-0.02%
2018/07/11	2	73.05	0	0.00	73.40	2	6,256	0.03%
2018/07/09	0	0.00	5	74.00	72.00	-5	6,188	-0.08%
2018/07/06	0	0.00	1	72.50	72.60	-1	6,129	-0.02%
2018/07/05	3	70.00	0	0.00	69.10	3	6,056	0.05%
2018/07/04	7	72.41	0	0.00	72.00	7	6,016	0.12%
2018/07/02	2	74.00	0	0.00	72.50	2	5,835	0.03%
2018/06/29	0	0.00	5	73.44	73.70	-5	5,640	-0.09%
2018/06/27	0	0.00	10	67.80	68.50	-10	5,506	-0.18%
2018/06/26	0	0.00	1	67.00	66.80	-1	5,488	-0.02%
2018/06/25	14	68.06	0	0.00	65.50	14	5,443	0.26%
2018/06/22	10	70.00	0	0.00	69.00	10	5,379	0.19%
2018/06/15	1	73.90	2	72.60	72.10	-1	5,143	-0.02%
2018/06/13	11	76.42	18	77.88	71.80	-7	5,003	-0.14%
2018/06/12	1	78.10	1	72.50	78.10	0	4,805	0.00%
2018/06/11	2	71.30	0	0.00	71.00	2	4,581	0.04%
2018/06/08	3	71.67	15	71.77	71.50	-12	4,493	-0.27%
2018/06/06	19	72.87	3	72.20	72.20	16	4,301	0.37%
2018/06/05	5	73.40	6	72.48	71.00	-1	4,173	-0.02%
2018/06/04	2	70.50	3	74.40	74.40	-1	3,814	-0.03%
2018/05/22	0	0.00	2	61.40	61.30	-2	3,131	-0.06%
2018/05/21	2	61.10	0	0.00	61.70	2	3,127	0.06%
2018/05/17	0	0.00	3	59.47	58.70	-3	3,001	-0.10%
2018/05/16	1	59.90	0	0.00	59.50	1	2,977	0.03%
2018/05/15	0	0.00	1	60.50	61.00	-1	2,946	-0.03%
2018/05/11	1	58.40	1	59.00	59.30	0	2,859	0.00%
2018/05/10	0	0.00	2	59.15	59.50	-2	2,928	-0.07%
2018/04/20	0	0.00	1	58.30	56.00	-1	2,609	-0.04%
2018/04/19	2	58.35	3	57.43	58.80	-1	2,538	-0.04%
2018/04/18	3	59.00	30	60.00	58.30	-27	2,497	-1.08%
2018/04/17	32	59.19	32	58.33	59.70	0	2,396	0.00%
2018/04/16	31	56.70	10	56.60	57.00	21	2,273	0.92%
2018/04/11	0	0.00	10	55.00	54.70	-10	2,335	-0.43%
2018/02/27	0	0.00	20	52.50	52.00	-20	2,638	-0.76%
2018/02/06	0	0.00	2	46.60	45.45	-2	2,556	-0.08%
2018/02/02	6	51.93	6	52.00	50.90	0	2,519	0.00%
2018/01/24	0	0.00	20	50.00	50.10	-20	2,402	-0.83%
2018/01/22	7	51.59	0	0.00	51.30	7	2,384	0.29%
2018/01/18	0	0.00	10	51.10	50.40	-10	2,373	-0.42%
2018/01/16	10	51.20	10	50.80	50.90	0	2,362	0.00%
2018/01/15	10	50.50	10	50.80	50.40	0	2,347	0.00%
2018/01/12	0	0.00	5	50.40	50.60	-5	2,360	-0.21%
2018/01/10	10	50.30	1	50.80	50.30	9	2,332	0.39%
2018/01/08	31	55.16	16	56.48	54.10	15	2,214	0.68%
2018/01/05	39	55.94	30	56.43	55.80	9	2,134	0.42%
2018/01/04	29	56.66	20	56.29	56.60	9	2,045	0.44%
2018/01/03	30	54.57	10	55.10	54.60	20	1,860	1.07%
2018/01/02	14	54.49	2	53.80	54.60	12	1,784	0.67%