威盛 (2388)-凱基-高雄券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
129.0
漲跌
▼1.0
漲幅
-0.77%
成交量
10,386張
產業
上市半導體類股
639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

威盛 (2388)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	30	128.58	3	130.50	129.00	27	8,838	0.31%
2024/04/24	2	125.75	4	126.88	130.00	-2	8,896	-0.02%
2024/04/23	1	123.50	4	123.25	121.00	-3	9,048	-0.03%
2024/04/22	5	125.30	3	127.50	121.00	2	9,123	0.02%
2024/04/19	8.1	128.63	2	129.00	128.00	6.1	9,217	0.07%
2024/04/18	5	142.50	21	140.31	138.50	-16	9,285	-0.17%
2024/04/17	7	140.43	5	140.40	141.00	2	9,411	0.02%
2024/04/16	2	137.25	1	140.00	137.00	1	9,409	0.01%
2024/04/15	32	144.75	13	143.92	139.00	19	9,595	0.20%
2024/04/12	2	136.75	37	139.74	140.00	-35	9,891	-0.35%
2024/04/11	1	127.50	0	0.00	127.50	1	9,777	0.01%
2024/04/10	3	131.00	10	130.50	131.50	-7	9,901	-0.07%
2024/04/03	9	130.11	5	131.00	129.50	4	10,292	0.04%
2024/04/02	29	129.88	4	129.50	129.50	25	10,401	0.24%
2024/04/01	2	129.75	3	130.83	132.00	-1	10,566	-0.01%
2024/03/29	4	127.00	4	126.00	125.50	0	10,813	0.00%
2024/03/28	9	128.17	1	130.00	126.00	8	10,978	0.07%
2024/03/27	2	128.50	0	0.00	127.50	2	11,173	0.02%
2024/03/26	28	138.45	26.5	137.25	131.50	1.5	11,227	0.01%
2024/03/25	0	0.00	6	134.50	134.50	-6	10,741	-0.06%
2024/03/22	7	121.57	5	122.00	122.50	2	10,943	0.02%
2024/03/21	2	120.50	0	0.00	121.50	2	11,314	0.02%
2024/03/20	2.1	118.01	1	120.00	120.00	1.1	12,008	0.01%
2024/03/19	0	121.00	4	121.13	120.00	-4	12,105	-0.03%
2024/03/18	2.1	121.48	5	121.30	122.00	-2.9	12,316	-0.02%
2024/03/15	4.1	122.00	5	121.70	121.00	-0.9	12,709	-0.01%
2024/03/14	0.1	122.50	1	122.50	122.50	-0.9	13,710	-0.01%
2024/03/13	6.5	127.33	10	123.20	123.00	-3.5	14,188	-0.02%
2024/03/12	5	129.80	2	129.00	129.00	3	14,705	0.02%
2024/03/11	0.1	130.00	2	130.00	129.00	-1.9	14,997	-0.01%
2024/03/08	3.2	138.50	4	135.25	131.00	-0.8	15,156	-0.01%
2024/03/07	11	137.32	7.9	137.13	137.50	3.1	15,459	0.02%
2024/03/06	0.3	129.31	5.2	127.54	128.50	-4.9	15,394	-0.03%
2024/03/05	1	131.50	1	131.50	131.50	0	15,797	0.00%
2024/03/04	1	132.00	2	132.25	131.50	-1	16,131	-0.01%
2024/03/01	0	0.00	6	133.00	131.00	-6	16,757	-0.04%
2024/02/29	0.1	131.25	7	131.14	132.00	-6.9	16,958	-0.04%
2024/02/27	6.1	131.40	3	131.33	130.00	3.1	17,108	0.02%
2024/02/26	0.2	133.74	0	133.00	132.50	0.1	17,706	0.00%
2024/02/23	5	134.80	1	136.00	134.00	4	18,732	0.02%
2024/02/22	11.6	135.90	1	132.50	132.50	10.6	19,143	0.06%
2024/02/20	0	0.00	1	137.00	136.50	-1	20,833	0.00%
2024/02/19	3.1	139.01	0	0.00	137.00	3.1	21,480	0.01%
2024/02/16	6	138.92	1.5	139.83	141.00	4.5	22,655	0.02%
2024/02/15	0	137.00	0	0.00	136.00	0	23,835	0.00%
2024/02/05	2.2	138.18	0	0.00	137.00	2.2	23,844	0.01%
2024/02/02	2.5	143.54	2	143.75	143.00	0.5	24,008	0.00%
2024/01/31	1	140.50	0	0.00	138.50	1	24,912	0.00%
2024/01/30	2.1	138.31	0	0.00	138.50	2.1	25,466	0.01%
2024/01/26	1	140.00	2	141.50	140.00	-1	28,504	0.00%
2024/01/24	3	145.33	2	145.50	143.50	1	29,380	0.00%
2024/01/23	1	148.50	1	149.50	146.50	0	29,733	0.00%
2024/01/22	0	0.00	2	147.50	148.00	-2	30,158	-0.01%
2024/01/19	4	145.25	3.3	145.06	145.00	0.7	30,462	0.00%
2024/01/18	1	140.00	1.1	140.00	143.00	-0.1	30,718	0.00%
2024/01/17	2.6	144.59	0	0.00	143.50	2.6	31,186	0.01%
2024/01/16	3	148.17	1	147.50	147.50	2	31,268	0.01%
2024/01/15	1	149.50	0	0.00	149.50	1	31,362	0.00%
2024/01/12	1	148.00	3	145.00	145.50	-2	31,612	-0.01%
2024/01/11	4	149.88	0	0.00	150.00	4	31,796	0.01%
2024/01/10	2	151.25	3	149.50	152.50	-1	33,245	0.00%
2024/01/09	19	149.39	18	149.31	149.00	1	33,456	0.00%
2024/01/08	26.3	154.35	38	158.82	149.00	-11.7	33,451	-0.03%
2024/01/05	9	156.50	18	158.64	160.00	-9	33,127	-0.03%
2024/01/04	2	158.00	4.5	158.39	157.00	-2.5	33,237	-0.01%
2024/01/03	3	154.67	5	156.80	156.50	-2	33,381	-0.01%
2024/01/02	5	152.50	3	154.33	157.00	2	33,333	0.01%
2023/12/29	1	155.00	0	0.00	156.50	1	33,292	0.00%
2023/12/28	4	154.00	5	154.10	154.00	-1	33,365	0.00%
2023/12/27	9.1	155.27	4	158.13	153.00	5.1	33,848	0.01%
2023/12/26	5	158.30	2	160.50	157.00	3	34,020	0.01%
2023/12/25	4.2	156.45	4	157.13	156.50	0.2	33,926	0.00%
2023/12/22	1	154.50	3	155.00	155.50	-2	33,954	-0.01%
2023/12/21	2.5	152.30	0	0.00	151.50	2.5	33,980	0.01%
2023/12/20	7.8	153.46	0	0.00	151.50	7.8	34,141	0.02%
2023/12/19	1	153.00	1	150.00	152.00	0	34,211	0.00%
2023/12/18	12.1	152.58	10	153.10	152.50	2.1	34,286	0.01%
2023/12/15	22.3	162.14	14	158.46	156.00	8.3	34,194	0.02%
2023/12/14	9	163.61	7	164.29	165.00	2	33,968	0.01%
2023/12/13	1	163.99	2	161.00	161.00	-1	34,449	0.00%
2023/12/12	14.8	164.23	5	163.30	163.50	9.8	35,051	0.03%
2023/12/11	39.7	169.81	14	167.10	161.50	25.7	34,894	0.07%
2023/12/08	9.1	171.53	10	172.15	174.00	-0.9	33,960	0.00%
2023/12/07	15	163.03	20	164.18	166.00	-5	33,596	-0.01%
2023/12/06	32	171.78	31	172.76	170.50	1	33,297	0.00%
2023/12/05	5	170.20	4	171.13	169.50	1	33,200	0.00%
2023/12/04	27	177.69	27	176.54	173.00	0	33,133	0.00%
2023/12/01	0	0.00	5	175.80	176.50	-5	32,795	-0.02%
2023/11/30	2	174.75	6.8	173.40	172.50	-4.8	32,648	-0.01%
2023/11/29	9	169.11	11	168.77	170.50	-2	32,301	-0.01%
2023/11/28	32	169.02	32.1	168.48	168.00	-0.1	32,070	0.00%
2023/11/27	7	164.71	6	163.00	160.00	1	31,641	0.00%
2023/11/24	5	164.40	3	164.50	165.00	2	31,699	0.01%
2023/11/23	8	165.06	4	164.88	163.50	4	31,774	0.01%
2023/11/22	36	172.07	37	171.95	170.50	-1	31,908	0.00%
2023/11/21	14	166.39	15	166.07	168.50	-1	31,430	0.00%
2023/11/20	5	162.40	6	164.25	166.00	-1	31,221	0.00%
2023/11/17	23	160.98	33	162.18	164.00	-10	30,986	-0.03%
2023/11/16	16	157.63	5	158.40	160.00	11	29,688	0.04%
2023/11/15	42	155.88	52.1	156.13	158.50	-10.1	29,107	-0.03%
2023/11/14	22.1	145.42	34	147.82	149.50	-11.9	28,172	-0.04%
2023/11/13	0	0.00	3	138.50	138.50	-3	27,196	-0.01%
2023/11/10	16	128.22	12	127.79	126.00	4	27,211	0.01%
2023/11/09	7	129.36	5	129.80	129.00	2	27,142	0.01%
2023/11/08	34	131.62	27	129.76	129.00	7	27,019	0.03%
2023/11/07	24	134.17	26.2	132.61	133.50	-2.2	26,701	-0.01%
2023/11/06	53	142.84	42	141.35	135.00	11	26,450	0.04%
2023/11/03	21	140.17	33.1	142.59	145.00	-12	25,118	-0.05%
2023/11/02	10	126.55	12.1	127.82	132.00	-2.1	24,186	-0.01%
2023/11/01	13	120.73	16	120.66	120.00	-3	23,920	-0.01%
2023/10/31	17.1	122.90	15	120.87	119.00	2.1	23,942	0.01%
2023/10/30	2	121.50	6.2	122.44	123.00	-4.2	23,924	-0.02%
2023/10/27	8	119.99	6	118.58	117.00	2	23,866	0.01%
2023/10/26	7.2	120.29	6	120.33	119.00	1.2	23,523	0.00%
2023/10/25	2	124.00	9.3	123.53	124.00	-7.3	23,188	-0.03%
2023/10/24	10	114.40	8	114.13	117.50	2	22,575	0.01%
2023/10/23	7.1	115.86	6	116.17	114.50	1.1	22,310	0.00%
2023/10/20	11.1	116.32	7	117.43	116.50	4.1	22,156	0.02%
2023/10/19	6.1	121.34	5	122.10	122.50	1.1	21,788	0.00%
2023/10/18	26.2	133.96	19.2	135.22	121.50	7	21,471	0.03%
2023/10/17	2	129.25	3.1	131.71	134.50	-1.1	19,814	-0.01%
2023/10/16	4	123.25	5	123.20	122.50	-1	19,488	-0.01%
2023/10/13	12	119.54	28	120.75	122.00	-16	19,195	-0.08%
2023/10/12	4	115.50	7.5	116.56	118.50	-3.5	19,873	-0.02%
2023/10/11	0.3	109.64	6	110.67	108.00	-5.7	20,327	-0.03%
2023/10/06	5	117.20	0	0.00	116.00	5	20,959	0.02%
2023/10/05	6	118.75	5	117.30	117.00	1	21,594	0.00%
2023/10/04	15	117.67	23	118.09	118.50	-8	22,450	-0.04%
2023/10/03	50.1	122.04	26	124.69	118.00	24.1	22,460	0.11%
2023/10/02	4	124.75	3.1	123.55	123.00	0.9	22,027	0.00%
2023/09/28	4	119.75	3	120.67	118.50	1	22,128	0.00%
2023/09/27	5	119.20	7	118.64	121.50	-2	21,906	-0.01%
2023/09/26	7.1	119.42	5	118.40	117.00	2.1	21,747	0.01%
2023/09/25	9.1	121.95	13.7	122.67	122.00	-4.6	21,526	-0.02%
2023/09/22	4	117.88	1	118.50	120.00	3	21,249	0.01%
2023/09/21	3	116.50	4	118.13	119.00	-1	21,117	0.00%
2023/09/20	4.1	116.22	4	117.00	115.50	0.1	20,877	0.00%
2023/09/19	11.1	121.73	7	121.00	118.00	4.1	20,651	0.02%
2023/09/18	20	121.68	27	124.19	122.50	-7	20,183	-0.03%
2023/09/15	13	118.61	20	118.58	120.00	-7	19,566	-0.04%
2023/09/14	2	108.50	5.6	109.03	111.00	-3.6	18,784	-0.02%
2023/09/13	3.1	102.29	3	101.50	101.00	0.1	18,675	0.00%
2023/09/12	1.2	102.59	0	105.00	103.00	1.2	18,860	0.01%
2023/09/11	14.3	110.45	8	105.56	105.50	6.3	18,751	0.03%
2023/09/08	2	114.00	6	114.50	116.50	-4	18,518	-0.02%
2023/09/07	1	116.00	8	115.50	115.00	-7	18,412	-0.04%
2023/09/06	17	116.24	1	118.00	116.50	16	18,611	0.09%
2023/09/05	0.4	117.76	1	117.99	118.00	-0.6	18,805	0.00%
2023/09/04	3	113.17	3	114.50	116.00	0	18,827	0.00%
2023/09/01	1	112.52	0	0.00	112.50	1	18,965	0.01%
2023/08/31	3	114.83	2	118.50	115.00	1	19,335	0.01%
2023/08/30	2	112.51	2.4	114.07	114.50	-0.4	19,752	0.00%
2023/08/29	4	107.50	1	108.50	109.00	3	19,823	0.02%
2023/08/28	5.5	113.74	17	121.44	108.50	-11.5	19,677	-0.06%
2023/08/25	27.1	122.77	28.1	119.21	120.50	-1	18,965	-0.01%
2023/08/24	5	116.48	1	118.00	113.50	4	18,625	0.02%
2023/08/23	5	114.60	13	115.04	115.00	-8	18,734	-0.04%
2023/08/22	4	111.13	0	0.00	110.00	4	18,597	0.02%
2023/08/21	3	109.33	0	0.00	108.50	3	18,705	0.02%
2023/08/18	3.2	112.20	2	111.00	108.00	1.2	18,625	0.01%
2023/08/17	4	116.37	2.1	115.96	116.00	1.9	18,354	0.01%
2023/08/16	2	113.50	4	112.88	113.50	-2	18,081	-0.01%
2023/08/15	9	112.72	5	112.80	110.00	4	17,939	0.02%
2023/08/14	8.1	109.93	6	109.00	109.00	2.1	17,783	0.01%
2023/08/11	6	106.08	6	109.00	110.00	0	17,660	0.00%
2023/08/10	6	107.33	6	107.92	109.50	0	17,245	0.00%
2023/08/09	9	109.28	8.4	110.39	109.50	0.6	16,904	0.00%
2023/08/08	8.5	108.97	1	106.00	105.50	7.5	16,460	0.05%
2023/08/07	2	119.25	2	116.75	117.00	0	16,266	0.00%
2023/08/04	2	109.50	3	111.83	109.50	-1	15,730	-0.01%
2023/08/02	2	111.00	3	117.33	113.50	-1	15,495	-0.01%
2023/08/01	3.1	124.67	13	124.65	121.50	-10	15,096	-0.07%
2023/07/31	5	134.80	0	0.00	133.00	5	14,649	0.03%
2023/07/28	7	144.50	4	144.88	147.50	3	14,586	0.02%
2023/07/27	1	145.00	6	151.50	144.00	-5	14,565	-0.03%
2023/07/26	9	147.78	9	148.44	151.50	0	14,531	0.00%
2023/07/25	2	144.75	1	148.50	142.50	1	14,521	0.01%
2023/07/24	2	151.25	14	145.40	151.00	-12	14,518	-0.08%
2023/07/21	20	146.39	20	143.53	148.50	0	14,490	0.00%
2023/07/20	11	134.91	8	133.06	135.00	3	14,460	0.02%
2023/07/19	5	122.80	0	0.00	127.50	5	14,434	0.03%
2023/07/18	0	0.00	7	123.00	125.00	-7	14,485	-0.05%
2023/07/17	50	129.61	43	129.01	130.00	7	14,425	0.05%
2023/07/14	16	125.00	20	125.78	127.00	-4	13,341	-0.03%
2023/07/13	29	112.38	32	113.69	115.50	-3	12,613	-0.02%
2023/07/12	28	98.95	58.2	101.37	105.00	-30.2	11,715	-0.26%
2023/07/11	39	94.83	41.4	94.37	95.50	-2.4	11,020	-0.02%
2023/07/10	2	84.85	2	86.05	86.90	0	10,104	0.00%
2023/07/07	1	83.70	1	83.40	84.20	0	9,931	0.00%
2023/07/06	3	83.73	3	85.83	83.80	0	9,928	0.00%
2023/07/05	1	81.00	0	0.00	81.00	1	9,556	0.01%
2023/07/04	0	0.00	2	82.80	81.60	-2	9,601	-0.02%
2023/07/03	0	0.00	1	81.70	81.60	-1	9,611	-0.01%
2023/06/30	0	0.00	1	81.00	81.00	-1	9,650	-0.01%
2023/06/29	0	0.00	3	81.33	80.10	-3	9,705	-0.03%
2023/06/27	2	76.75	0	0.00	76.70	2	10,125	0.02%
2023/06/26	1	78.70	0	0.00	78.30	1	10,225	0.01%
2023/06/21	4	80.03	1	79.80	79.80	3	10,768	0.03%
2023/06/20	3	81.07	2	81.00	80.50	1	10,821	0.01%
2023/06/19	1	83.90	0	0.00	81.60	1	11,007	0.01%
2023/06/16	2	83.00	2	84.00	84.60	0	11,359	0.00%
2023/06/15	1	82.10	0	0.00	81.90	1	11,440	0.01%
2023/06/14	7	82.91	0	0.00	82.00	7	11,769	0.06%
2023/06/13	3	85.40	5	85.50	84.20	-2	12,105	-0.02%
2023/06/12	5	82.50	0	0.00	83.90	5	12,564	0.04%
2023/06/09	5	87.60	15	87.79	87.90	-10	12,720	-0.08%
2023/06/08	14	84.94	217	85.20	84.80	-203	13,013	-1.56%	大賣/鉅額交易
2023/06/07	7	88.29	7	88.43	87.90	0	13,809	0.00%
2023/06/06	9	85.97	15	87.34	87.50	-6	14,003	-0.04%
2023/06/05	219	88.63	26	88.14	88.20	193	13,742	1.40%	大買/鉅額交易
2023/06/02	4	84.25	9	85.47	84.30	-5	13,298	-0.04%
2023/06/01	9	82.20	1	82.60	83.10	8	13,393	0.06%
2023/05/31	0	0.00	1	82.40	80.80	-1	13,848	-0.01%
2023/05/30	11	81.65	1	82.00	80.60	10	14,101	0.07%
2023/05/29	1	83.00	9	82.00	83.10	-8	14,588	-0.05%
2023/05/25	7	78.69	5	77.92	77.30	2	16,162	0.01%
2023/05/23	2	77.30	0	0.00	77.10	2	17,055	0.01%
2023/05/19	0	0.00	10	76.50	74.90	-10	17,153	-0.06%
2023/05/18	1	77.00	0	0.00	76.20	1	17,170	0.01%
2023/05/17	4	75.83	17	75.79	76.00	-13	17,186	-0.08%
2023/05/16	0	0.00	2	75.05	75.60	-2	17,215	-0.01%
2023/05/15	2	73.20	3	73.17	73.20	-1	17,302	-0.01%
2023/05/12	2	73.50	3	70.97	73.50	-1	17,428	-0.01%
2023/05/11	13	74.01	5	74.62	71.70	8	17,946	0.04%
2023/05/10	0	0.00	4	73.18	73.60	-4	17,858	-0.02%
2023/05/09	0	0.00	3	72.80	73.00	-3	17,911	-0.02%
2023/05/08	0	0.00	2	74.90	74.80	-2	18,028	-0.01%
2023/04/26	1	72.20	2	73.25	73.00	-1	19,270	-0.01%
2023/04/25	2	73.70	3	73.57	73.50	-1	19,280	-0.01%
2023/04/24	2	77.00	5	76.30	77.20	-3	19,278	-0.02%
2023/04/21	29	76.59	22	76.96	76.70	7	19,280	0.04%
2023/04/20	7	78.09	1	77.80	77.80	6	19,231	0.03%
2023/04/19	7	79.97	9	80.16	79.40	-2	19,261	-0.01%
2023/04/18	3	81.27	6	80.60	80.50	-3	19,227	-0.02%
2023/04/17	2	82.50	0	0.00	82.10	2	19,301	0.01%
2023/04/14	5	83.50	0	0.00	82.20	5	19,408	0.03%
2023/04/13	2	83.65	10	83.00	82.20	-8	19,515	-0.04%
2023/04/12	0	0.00	3	85.87	85.50	-3	19,547	-0.02%
2023/04/11	12	88.22	3	86.53	85.60	9	19,588	0.05%
2023/04/10	7	86.80	3	87.07	87.40	4	19,543	0.02%
2023/04/07	2	85.85	1	85.70	85.40	1	19,545	0.01%
2023/04/06	0	0.00	1	86.00	85.50	-1	19,545	-0.01%
2023/03/30	1	83.90	1	83.70	84.80	0	19,493	0.00%
2023/03/29	15	83.12	28	82.76	83.30	-13	19,515	-0.07%
2023/03/28	22	85.96	17	84.55	84.10	5	19,537	0.03%
2023/03/27	12	90.21	6	90.30	89.70	6	19,220	0.03%
2023/03/24	23	91.60	13	90.78	89.60	10	19,247	0.05%
2023/03/23	14	89.80	4	89.75	89.50	10	18,799	0.05%
2023/03/22	10	89.86	39	89.45	89.50	-29	18,928	-0.15%
2023/03/21	8	92.03	8	92.93	89.10	0	19,292	0.00%
2023/03/20	5	89.98	9	90.26	91.80	-4	19,422	-0.02%
2023/03/17	7	89.69	8	89.30	89.80	-1	19,692	-0.01%
2023/03/16	22	87.76	22	87.70	88.60	0	19,658	0.00%
2023/03/15	22	90.75	22	91.31	89.60	0	19,380	0.00%
2023/03/14	43	90.23	33	90.96	88.00	10	19,026	0.05%
2023/03/13	32	92.35	29	91.24	92.90	3	18,928	0.02%
2023/03/10	27	94.29	34	94.69	94.80	-7	18,556	-0.04%
2023/03/09	1	92.00	11	93.48	96.00	-10	18,325	-0.05%
2023/03/08	2	87.40	1	87.80	87.30	1	18,601	0.01%
2023/03/07	2	87.70	8	88.20	87.60	-6	18,539	-0.03%
2023/03/06	4	87.60	8	88.15	89.50	-4	18,424	-0.02%
2023/03/03	43	86.75	16	87.98	85.00	27	18,250	0.15%
2023/03/02	24	88.26	9	89.90	87.90	15	17,890	0.08%
2023/03/01	17	89.38	17	89.30	89.70	0	17,649	0.00%
2023/02/24	32	88.29	54	88.67	90.80	-22	17,103	-0.13%
2023/02/23	22	79.95	62	82.65	83.80	-40	15,978	-0.25%
2023/02/22	10	77.11	26	77.13	76.20	-16	15,663	-0.10%
2023/02/21	49	80.03	31	80.71	80.30	18	15,878	0.11%
2023/02/20	1	76.20	1	75.10	75.50	0	15,458	0.00%
2023/02/17	6	73.97	1	74.60	73.90	5	15,640	0.03%
2023/02/16	0	73.50	5	73.80	74.20	-5	15,811	-0.03%
2023/02/15	7	72.40	13	72.45	72.60	-6	16,237	-0.04%
2023/02/14	6	74.70	17	74.06	73.70	-11	16,523	-0.07%
2023/02/13	30	74.97	31	74.65	74.60	-1	17,127	-0.01%
2023/02/10	2	73.55	6	74.37	73.40	-4	17,636	-0.02%
2023/02/09	55	76.77	50	76.02	75.30	5	18,042	0.03%
2023/02/08	35	74.19	33	74.78	74.50	2	18,685	0.01%
2023/02/07	0	0.00	5	71.60	72.20	-5	19,168	-0.03%
2023/02/06	3	72.30	7	72.39	72.60	-4	19,424	-0.02%
2023/02/03	49	74.93	67	75.72	72.20	-18	19,497	-0.09%
2023/02/02	56	76.86	59	76.58	77.00	-3	19,396	-0.02%
2023/02/01	5.1	69.59	1	69.60	70.20	4.1	19,012	0.02%
2023/01/31	20	69.20	30	69.28	69.50	-10	19,298	-0.05%
2023/01/30	10	68.20	20	68.05	68.40	-10	19,549	-0.05%
2023/01/17	3	66.67	0	0.00	66.60	3	19,758	0.02%
2023/01/16	12	66.75	10	67.10	67.00	2	19,981	0.01%
2023/01/13	25	67.54	2	67.10	67.00	23	20,236	0.11%
2023/01/12	17	68.68	11	69.05	68.10	6	20,539	0.03%
2023/01/10	30	70.70	11	71.10	70.30	19	21,199	0.09%
2023/01/09	0	0.00	5	71.00	70.70	-5	21,555	-0.02%
2023/01/06	0	0.00	4	69.48	69.70	-4	22,169	-0.02%
2023/01/05	6	69.63	0	0.00	68.80	6	22,827	0.03%
2023/01/04	2	69.80	2	70.00	69.30	0	23,375	0.00%
2023/01/03	4	68.15	5	68.12	69.10	-1	23,527	0.00%
2022/12/30	4	68.10	2	68.75	67.30	2	23,873	0.01%
2022/12/29	7	66.76	6	67.32	67.40	1	24,176	0.00%
2022/12/28	6	69.10	2	70.50	67.90	4	25,018	0.02%
2022/12/27	15	71.24	2	71.20	70.90	13	25,275	0.05%
2022/12/26	1	69.50	3	69.70	70.00	-2	25,716	-0.01%
2022/12/23	0	0.00	1	69.50	69.30	-1	26,211	0.00%
2022/12/22	1	69.40	0	0.00	69.40	1	26,626	0.00%
2022/12/21	9	68.97	4	70.43	69.60	5	27,218	0.02%
2022/12/20	6	71.27	10	71.38	69.80	-4	27,653	-0.01%
2022/12/19	3	73.10	1	71.50	71.20	2	27,981	0.01%
2022/12/16	10	73.81	7	73.39	73.10	3	28,384	0.01%
2022/12/15	2	73.70	6	73.70	73.80	-4	28,853	-0.01%
2022/12/14	8	74.96	3	75.20	74.50	5	28,913	0.02%
2022/12/13	8	76.41	9	75.98	75.00	-1	28,958	0.00%
2022/12/12	7	75.37	3	76.27	73.60	4	28,681	0.01%
2022/12/09	13	76.01	21	76.40	76.80	-8	28,540	-0.03%
2022/12/08	4	73.33	9	72.97	74.70	-5	28,608	-0.02%
2022/12/07	3	71.37	6	70.42	70.20	-3	29,142	-0.01%
2022/12/06	1	71.70	6	71.53	71.70	-5	30,033	-0.02%
2022/12/05	17	74.34	9	74.77	73.60	8	30,158	0.03%
2022/12/02	4	74.60	3	74.00	75.00	1	29,998	0.00%
2022/12/01	53	76.80	59	75.40	74.40	-6	30,046	-0.02%
2022/11/30	74	73.91	71	73.79	74.00	3	29,730	0.01%
2022/11/29	6	67.47	0	0.00	68.30	6	29,546	0.02%
2022/11/28	6	68.53	12	68.67	68.20	-6	30,800	-0.02%
2022/11/25	41	70.25	7	69.39	68.60	34	32,655	0.10%
2022/11/24	6	71.27	8	71.93	71.90	-2	33,411	-0.01%
2022/11/23	3	70.30	1	71.40	70.90	2	33,963	0.01%
2022/11/22	5	70.60	4	71.15	70.80	1	34,410	0.00%
2022/11/21	1	72.00	1	71.30	70.80	0	34,985	0.00%
2022/11/18	9	72.64	20	72.77	72.40	-11	34,973	-0.03%
2022/11/17	26	73.54	16	73.96	74.30	10	34,894	0.03%
2022/11/16	10	71.47	23	71.45	71.50	-13	34,705	-0.04%
2022/11/15	9	69.71	23	70.05	70.30	-14	34,609	-0.04%
2022/11/14	7	68.44	2	68.40	68.50	5	34,814	0.01%
2022/11/11	29	69.46	16	69.42	67.40	13	34,912	0.04%
2022/11/10	12	69.49	6	69.68	68.90	6	34,807	0.02%
2022/11/09	38	71.02	7	69.94	69.70	31	34,981	0.09%
2022/11/08	18	73.51	23	72.18	70.90	-5	34,871	-0.01%
2022/11/07	9	70.64	6	71.78	70.10	3	34,274	0.01%
2022/11/04	36	69.99	31	69.92	70.30	5	33,789	0.01%
2022/11/03	7	66.29	21	67.67	70.60	-14	32,646	-0.04%
2022/11/02	4	64.10	4	64.50	64.20	0	32,059	0.00%
2022/11/01	4	63.83	3	63.67	64.50	1	31,810	0.00%
2022/10/31	21	64.36	24	64.73	64.10	-3	31,629	-0.01%
2022/10/28	5	60.14	3	61.97	60.20	2	31,345	0.01%
2022/10/27	5	61.70	10	62.23	62.90	-5	31,169	-0.02%
2022/10/26	13	60.42	12	61.13	59.70	1	30,884	0.00%
2022/10/25	1	62.00	3	61.70	60.90	-2	30,630	-0.01%
2022/10/24	3	63.57	2	63.90	62.60	1	30,509	0.00%
2022/10/21	9	63.02	1	62.20	61.70	8	30,355	0.03%
2022/10/20	4	63.95	3	63.97	64.60	1	30,864	0.00%
2022/10/19	9	65.33	4	65.08	64.00	5	32,142	0.02%
2022/10/18	4	67.13	3	64.90	65.00	1	33,150	0.00%
2022/10/17	2	62.25	3	63.80	66.00	-1	33,887	0.00%
2022/10/14	13	63.55	16	64.24	64.00	-3	34,011	-0.01%
2022/10/13	20	63.46	21	63.82	60.00	-1	33,615	0.00%
2022/10/12	12	66.03	3	65.73	64.70	9	33,001	0.03%
2022/10/11	9	72.14	4	71.80	71.80	5	32,494	0.02%
2022/10/07	8	79.09	12	79.36	79.70	-4	32,278	-0.01%
2022/10/06	19	78.42	15	78.71	78.50	4	31,956	0.01%
2022/10/05	19	80.43	120	78.67	78.70	-101	31,799	-0.32%	大賣/鉅額交易
2022/10/04	11	77.55	12	77.56	77.60	-1	31,121	0.00%
2022/10/03	19	76.49	16	76.47	75.30	3	30,944	0.01%
2022/09/30	9	76.34	14	78.10	79.00	-5	30,855	-0.02%
2022/09/29	12	76.17	17	76.76	76.10	-5	31,036	-0.02%
2022/09/28	19	77.22	10	76.86	74.40	9	31,298	0.03%
2022/09/27	4	79.68	11	80.58	82.20	-7	31,239	-0.02%
2022/09/26	23.1	84.07	17	85.02	79.80	6.1	30,961	0.02%
2022/09/23	17	88.33	21	88.22	88.60	-4	30,712	-0.01%
2022/09/22	38	90.72	49	91.24	91.40	-11	30,353	-0.04%
2022/09/21	2	88.15	1	88.40	88.50	1	29,891	0.00%
2022/09/20	5	88.12	8	87.91	88.30	-3	30,285	-0.01%
2022/09/19	4	87.75	3	87.60	86.50	1	30,186	0.00%
2022/09/16	14	88.57	11	88.85	88.70	3	29,989	0.01%
2022/09/15	25	91.28	27	90.60	88.50	-2	29,667	-0.01%
2022/09/14	48	90.00	42	91.22	92.40	6	29,378	0.02%
2022/09/13	71	89.46	76	88.83	89.00	-5	28,505	-0.02%
2022/09/12	7	84.83	27	85.66	87.40	-20	27,457	-0.07%
2022/09/08	7	79.50	3	79.43	79.50	4	27,151	0.01%
2022/09/07	29	79.62	25	79.53	78.50	4	26,915	0.01%
2022/09/06	24	81.21	21	81.23	80.40	3	26,530	0.01%
2022/09/05	22	84.42	4	84.93	83.10	18	25,997	0.07%
2022/09/02	64	90.60	57.4	90.77	86.50	6.6	25,440	0.03%
2022/09/01	93	90.69	79	90.71	88.60	14	23,993	0.06%
2022/08/31	20	84.12	33.2	85.31	90.50	-13.2	22,015	-0.06%
2022/08/30	121	82.43	16	82.53	82.30	105	20,950	0.50%	大買/鉅額交易
2022/08/29	11	79.03	12	79.32	80.00	-1	20,170	0.00%
2022/08/26	12	81.14	44	80.85	83.30	-32	19,583	-0.16%
2022/08/25	4	73.45	8	75.24	75.80	-4	18,831	-0.02%
2022/08/24	1	72.20	1	72.60	72.80	0	18,556	0.00%
2022/08/23	17	73.05	15	73.24	71.70	2	18,269	0.01%
2022/08/22	14	77.41	2	76.80	74.30	12	17,888	0.07%
2022/08/19	19	79.71	13	80.59	79.60	6	17,592	0.03%
2022/08/18	12	77.33	16	77.72	77.30	-4	17,053	-0.02%
2022/08/17	8	78.01	2	78.50	78.50	6	16,700	0.04%
2022/08/16	4	80.80	4	81.63	77.80	0	16,306	0.00%
2022/08/15	7	79.84	4	82.20	83.90	3	15,725	0.02%
2022/08/12	3	82.13	6.3	83.08	81.20	-3.3	15,102	-0.02%
2022/08/11	5	80.76	3	80.60	81.10	2	15,002	0.01%
2022/08/10	0	0.00	5	79.50	80.80	-5	14,949	-0.03%
2022/08/08	0	72.00	1	74.90	75.00	-1	14,806	-0.01%
2022/08/05	0	0.00	1	72.00	73.00	-1	14,739	-0.01%
2022/08/04	1	67.00	2	70.00	70.00	-1	14,690	-0.01%
2022/08/03	2	77.70	7	77.56	73.00	-5	14,550	-0.03%
2022/08/02	12	74.78	7	74.79	75.40	5	14,465	0.03%
2022/08/01	6	75.25	8	74.79	74.80	-2	14,408	-0.01%
2022/07/29	5	73.80	9	74.49	73.00	-4	14,329	-0.03%
2022/07/28	2	73.50	7	73.86	71.00	-5	14,173	-0.04%
2022/07/27	16	71.25	17	71.72	73.00	-1	14,073	-0.01%
2022/07/26	84	73.13	80	72.30	73.30	4	13,268	0.03%
2022/07/25	73	68.65	74	68.94	72.80	-1	11,679	-0.01%
2022/07/22	36	64.29	42.1	65.02	66.20	-6.1	10,286	-0.06%
2022/07/21	29	58.51	49	59.37	60.30	-20	9,123	-0.22%
2022/07/20	12	54.71	9	55.34	54.90	3	8,565	0.04%
2022/07/19	9	51.32	0	0.00	50.90	9	8,248	0.11%
2022/07/18	9	53.28	0	0.00	52.50	9	8,159	0.11%
2022/07/15	0	0.00	1	52.20	51.60	-1	7,962	-0.01%
2022/07/14	1	51.00	5	51.50	51.70	-4	7,883	-0.05%
2022/07/13	1	53.00	0	0.00	51.00	1	7,705	0.01%
2022/07/12	0	0.00	1	51.80	49.95	-1	7,391	-0.01%
2022/07/11	0	0.00	1	54.00	53.20	-1	7,151	-0.01%
2022/07/08	2	56.25	7	55.21	54.90	-5	6,933	-0.07%
2022/07/07	17	56.09	21	56.34	57.60	-4	6,461	-0.06%
2022/07/06	42	54.52	47	55.84	55.00	-5	5,711	-0.09%
2022/07/05	43	55.03	46	55.43	57.20	-3	4,986	-0.06%
2022/07/04	8	50.85	18	48.88	52.00	-10	4,338	-0.23%
2022/07/01	11	48.50	6	49.43	47.85	5	4,044	0.12%
2022/06/30	8	48.23	0	0.00	47.75	8	3,730	0.21%
2022/06/29	18	52.56	16	53.36	49.95	2	3,555	0.06%
2022/06/28	17	54.88	15	54.81	55.40	2	3,309	0.06%
2022/06/27	15	54.00	0	0.00	54.60	15	2,744	0.55%
2022/06/24	0	0.00	5	49.22	49.70	-5	2,530	-0.20%
2022/06/23	13	46.04	10	45.20	45.20	3	2,411	0.12%
2022/06/22	5	47.64	5	48.69	47.70	0	2,272	0.00%
2022/06/21	2	44.00	2	44.95	46.75	0	1,872	0.00%
2022/06/15	1	47.10	0	0.00	47.10	1	1,910	0.05%
2022/06/14	0	0.00	3	47.00	47.85	-3	1,960	-0.15%
2022/06/13	0	0.00	0.2	47.65	47.70	-0.2	1,996	-0.01%
2022/06/08	2	52.05	0	0.00	51.20	2	2,097	0.10%
2022/06/06	0	0.00	1	52.20	52.50	-1	2,210	-0.05%
2022/06/02	0	0.00	2	53.30	52.50	-2	2,308	-0.09%
2022/05/31	0	0.00	1	52.00	53.10	-1	2,436	-0.04%
2022/05/27	1	52.80	1	52.00	51.20	0	2,865	0.00%
2022/05/18	0	0.00	1	51.20	51.30	-1	3,051	-0.03%
2022/05/17	2	49.78	1	50.40	50.80	1	3,070	0.03%
2022/05/09	1	47.75	1	47.25	47.05	0	3,521	0.00%
2022/05/05	1	51.20	1	51.30	51.10	0	3,703	0.00%
2022/05/03	2	49.70	1	49.70	49.70	1	3,838	0.03%
2022/04/29	1	50.00	0	0.00	49.10	1	3,924	0.03%
2022/04/25	0	0.00	0.3	52.00	51.30	-0.3	4,117	-0.01%
2022/04/22	2	54.10	0	0.00	54.40	2	4,248	0.05%
2022/04/20	0	0.00	2	56.15	55.80	-2	4,483	-0.04%
2022/04/18	0	0.00	20	54.81	55.00	-20	4,770	-0.42%
2022/04/14	0.1	58.64	0	0.00	58.50	0.1	4,965	0.00%
2022/04/13	1	59.10	0.5	58.60	59.00	0.5	5,027	0.01%
2022/04/12	1	57.90	0	0.00	57.30	1	5,152	0.02%
2022/04/11	1	58.50	0	0.00	57.70	1	5,250	0.02%
2022/04/08	1	60.20	0	0.00	60.00	1	5,297	0.02%
2022/04/07	3	63.60	3	62.90	60.30	0	5,342	0.00%
2022/04/06	1	64.00	0	0.00	63.90	1	5,394	0.02%
2022/03/30	0	0.00	1	68.40	66.40	-1	5,947	-0.02%
2022/03/29	1	66.90	2	66.75	67.10	-1	6,206	-0.02%
2022/03/28	0	0.00	3	65.93	66.60	-3	6,521	-0.05%
2022/03/24	5	66.16	7	66.49	67.30	-2	6,868	-0.03%
2022/03/23	5	65.60	0	0.00	65.10	5	7,190	0.07%
2022/03/22	0	0.00	6	65.20	65.60	-6	7,585	-0.08%
2022/03/21	1	66.00	0	0.00	64.30	1	7,759	0.01%
2022/03/18	2	64.60	0	0.00	64.80	2	7,909	0.03%
2022/03/16	4	59.18	1	58.90	59.80	3	8,209	0.04%
2022/03/14	0	0.00	10	61.50	61.40	-10	8,893	-0.11%
2022/03/11	1	60.20	0	0.00	60.50	1	9,523	0.01%
2022/03/09	0	0.00	2	57.60	57.90	-2	10,495	-0.02%
2022/03/08	10	58.00	2	57.95	56.70	8	10,842	0.07%
2022/03/04	1	65.00	0	0.00	64.00	1	11,737	0.01%
2022/03/03	2	67.00	0	0.00	66.10	2	12,164	0.02%
2022/03/02	12	68.04	3	67.80	68.40	9	12,643	0.07%
2022/02/25	43	62.89	1	62.50	62.90	42	13,710	0.31%
2022/02/24	1	62.60	7	62.41	61.50	-6	14,277	-0.04%
2022/02/23	1	64.60	3	64.93	64.50	-2	14,487	-0.01%
2022/02/22	2	65.65	33	64.22	64.30	-31	15,252	-0.20%
2022/02/21	1	66.30	0	66.70	66.30	1	15,693	0.01%
2022/02/18	0	0.00	3	67.23	67.60	-3	16,670	-0.02%
2022/02/17	4	67.90	1	68.40	67.20	3	17,688	0.02%
2022/02/16	1	67.60	3	67.37	68.00	-2	19,771	-0.01%
2022/02/14	3	65.80	16	65.40	65.20	-13	25,647	-0.05%
2022/02/11	1	69.00	8	68.98	68.80	-7	27,111	-0.03%
2022/02/10	1	68.90	0	0.00	68.20	1	27,857	0.00%
2022/02/09	2	69.50	18	68.84	68.70	-16	28,956	-0.06%
2022/02/08	0	0.00	1	67.20	68.20	-1	30,368	0.00%
2022/02/07	2	65.20	1	65.20	67.00	1	31,122	0.00%
2022/01/26	3	67.63	0	0.00	67.00	3	31,799	0.01%
2022/01/25	1.1	67.20	0	0.00	66.50	1.1	33,215	0.00%
2022/01/24	0	0.00	10	67.97	69.60	-10	34,442	-0.03%
2022/01/21	2.1	70.16	20	70.37	70.40	-18	35,072	-0.05%
2022/01/20	2	70.95	2	71.15	71.00	0	35,207	0.00%
2022/01/19	0.1	73.20	0	0.00	72.90	0.1	36,607	0.00%
2022/01/18	1	73.90	4	74.18	73.20	-3	37,018	-0.01%
2022/01/17	2	72.65	1	73.40	73.80	1	37,279	0.00%
2022/01/14	16	71.80	5	71.42	72.10	11	37,609	0.03%
2022/01/13	2	73.00	6	73.18	73.70	-4	38,006	-0.01%
2022/01/12	1	74.10	3	74.57	73.50	-2	38,002	-0.01%
2022/01/11	2.1	74.87	7.3	74.28	74.00	-5.2	37,927	-0.01%
2022/01/10	3.1	78.30	0	0.00	78.80	3.1	37,725	0.01%
2022/01/07	2	79.10	1	78.70	78.10	1	37,654	0.00%
2022/01/06	7.1	82.36	0	0.00	82.00	7.1	37,509	0.02%
2022/01/05	2	84.80	3	83.13	83.50	-1	37,444	0.00%
2022/01/04	4	86.80	5	87.70	86.00	-1	37,324	0.00%
2022/01/03	0	0.00	1	87.00	86.40	-1	37,205	0.00%
2021/12/30	1	85.90	1	86.50	85.90	0	37,130	0.00%
2021/12/29	1	87.40	0	0.00	87.40	1	37,075	0.00%
2021/12/28	8	87.21	0	0.00	86.60	8	37,005	0.02%
2021/12/27	2	88.80	8	89.16	89.00	-6	36,847	-0.02%
2021/12/24	14	89.18	12	88.27	87.70	2	36,731	0.01%
2021/12/23	1	89.60	11	88.95	89.40	-10	36,479	-0.03%
2021/12/22	11	88.28	6	88.85	86.50	5	36,184	0.01%
2021/12/21	1	86.50	1	87.70	86.70	0	35,854	0.00%
2021/12/20	7	86.23	6	86.97	87.80	1	35,701	0.00%
2021/12/17	26	87.37	21	85.20	86.30	5	35,437	0.01%
2021/12/16	9	89.20	33	91.62	91.20	-24	35,077	-0.07%
2021/12/15	0	0.00	9	85.40	87.00	-9	34,663	-0.03%
2021/12/14	2	83.20	5	82.10	83.30	-3	34,486	-0.01%
2021/12/10	13	87.79	5	88.46	86.20	8	34,088	0.02%
2021/12/09	23	90.40	8	91.30	89.20	15	33,832	0.04%
2021/12/08	38	90.21	36	90.06	89.00	2	33,400	0.01%
2021/12/07	11	92.12	17	92.66	90.20	-6	33,056	-0.02%
2021/12/06	12	90.18	10	90.55	90.00	2	32,385	0.01%
2021/12/03	208	91.32	178	90.88	90.40	30	32,138	0.09%	大買/大賣/
2021/12/02	32	89.33	18	89.87	87.60	14	31,348	0.04%
2021/12/01	13	89.17	17.2	88.70	89.00	-4.2	30,951	-0.01%
2021/11/30	43.2	87.64	42.1	86.61	88.30	1.1	30,503	0.00%
2021/11/29	16	80.95	12	81.02	84.00	4	29,973	0.01%
2021/11/26	5.1	86.17	15.3	86.25	84.40	-10.2	29,519	-0.03%
2021/11/25	24	89.88	26	89.87	85.60	-2	28,830	-0.01%
2021/11/24	15	85.22	5	85.36	85.00	10	27,866	0.04%
2021/11/23	12	85.71	16	85.19	85.80	-4	27,499	-0.01%
2021/11/22	12	91.11	10	90.12	90.50	2	26,899	0.01%
2021/11/19	17	90.99	37	91.21	90.50	-20	26,619	-0.08%
2021/11/18	17	90.07	29	89.95	89.10	-12	25,846	-0.05%
2021/11/17	41	93.22	38	92.56	92.80	3	25,368	0.01%
2021/11/16	41	92.02	40	92.09	90.70	1	24,376	0.00%
2021/11/15	91	97.86	65	99.78	94.50	26	23,355	0.11%
2021/11/12	54	96.26	59.1	96.68	99.00	-5.1	21,248	-0.02%
2021/11/11	60	94.65	63.3	95.00	90.00	-3.3	19,169	-0.02%
2021/11/10	23.4	90.58	26	90.20	92.50	-2.6	15,253	-0.02%
2021/11/09	28	80.36	51	82.16	84.10	-23	13,734	-0.17%
2021/11/08	70	72.39	111	71.94	76.50	-41	12,992	-0.32%	大賣/
2021/11/05	79	71.05	69	71.30	69.60	10	11,841	0.08%
2021/11/04	86	70.51	42	71.32	67.20	44	10,262	0.43%
2021/11/03	44	69.15	26	68.08	71.00	18	9,459	0.19%
2021/11/02	58	70.10	65	69.59	69.00	-7	8,675	-0.08%
2021/11/01	25	66.47	77	67.23	68.30	-52	7,207	-0.72%
2021/10/29	84	59.64	24	60.54	62.10	60	5,907	1.02%
2021/10/28	7	57.71	3	58.10	56.50	4	5,203	0.08%
2021/10/27	43	59.53	45	58.46	58.80	-2	4,941	-0.04%
2021/10/26	1	56.00	11	58.08	58.60	-10	3,605	-0.28%
2021/10/25	1	47.95	3	50.87	53.30	-2	3,185	-0.06%
2021/10/22	6	49.78	13	49.98	48.50	-7	2,943	-0.24%
2021/10/21	162	49.91	155	50.20	49.70	7	2,551	0.27%	大買/大賣/
2021/10/20	1	46.50	7	44.77	46.65	-6	2,086	-0.29%
2021/10/19	5	42.35	0	0.00	42.45	5	2,016	0.25%
2021/10/12	1	39.75	0	0.00	40.30	1	2,389	0.04%
2021/10/04	2	40.60	0	0.00	39.80	2	3,664	0.05%
2021/10/01	1	41.45	0	0.00	41.50	1	3,698	0.03%
2021/09/30	1	43.20	0	0.00	43.35	1	3,797	0.03%
2021/09/29	0	0.00	10	44.18	43.30	-10	4,094	-0.24%
2021/09/22	1	46.10	0	0.00	45.75	1	4,914	0.02%
2021/09/06	0	0.00	1	50.70	48.75	-1	6,115	-0.02%
2021/09/02	0	0.00	1	51.40	51.00	-1	6,119	-0.02%
2021/08/25	1	48.60	2	48.75	48.60	-1	6,116	-0.02%
2021/08/24	2	48.15	2	47.90	47.55	0	6,177	0.00%
2021/08/19	2	47.83	0	0.00	46.50	2	6,292	0.03%
2021/08/18	1	48.35	0	0.00	49.05	1	6,285	0.02%
2021/08/17	1	49.50	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	0.00	0	50.10	49.95	0	6,283	0.00%
2021/08/12	1	52.60	2	53.70	51.60	-1	6,284	-0.02%
2021/08/11	2	51.50	2	51.80	50.90	0	6,247	0.00%
2021/08/06	6	53.43	4	52.60	52.10	2	6,286	0.03%
2021/08/05	2	54.10	5	54.64	54.20	-3	6,275	-0.05%
2021/08/02	1	53.90	6	54.12	53.70	-5	6,458	-0.08%
2021/07/30	4	55.00	1	54.30	54.00	3	6,566	0.05%
2021/07/28	2	56.50	3	56.97	56.50	-1	6,455	-0.02%
2021/07/27	5	58.14	2	57.60	57.60	3	6,433	0.05%
2021/07/26	5	61.00	4	60.95	60.90	1	6,440	0.02%
2021/07/23	6	60.60	6	61.00	59.90	0	6,422	0.00%
2021/07/22	1	61.00	0	0.00	61.10	1	6,382	0.02%
2021/07/21	12	61.64	0	0.00	59.90	12	6,341	0.19%
2021/07/20	1	61.00	0	0.00	60.80	1	6,311	0.02%
2021/07/19	5	61.56	10	61.92	61.10	-5	6,268	-0.08%
2021/07/16	21	63.11	16	62.44	62.10	5	6,347	0.08%
2021/07/15	25	63.46	10	63.19	63.30	15	6,303	0.24%
2021/07/14	11	62.75	16	63.39	63.60	-5	6,120	-0.08%
2021/07/13	43	64.42	61	62.58	62.00	-18	5,867	-0.31%
2021/07/12	33	60.91	18	61.79	62.30	15	5,556	0.27%
2021/07/09	19	58.97	3	58.97	58.90	16	5,363	0.30%
2021/07/07	3	59.07	2	58.10	57.80	1	5,294	0.02%
2021/07/06	0	61.00	17	59.46	58.60	-17	5,252	-0.32%
2021/07/05	9	60.93	25	62.10	62.40	-16	5,058	-0.32%
2021/07/02	1	54.50	0	0.00	56.80	1	4,723	0.02%
2021/07/01	10	56.60	4	54.05	53.80	6	4,847	0.12%
2021/06/30	3	56.80	11	56.75	56.60	-8	5,195	-0.15%
2021/06/29	16	56.42	6	55.35	56.60	10	5,319	0.19%
2021/06/28	1	55.80	1	56.30	55.00	0	5,187	0.00%
2021/06/25	0	0.00	6	55.95	55.80	-6	5,136	-0.12%
2021/06/24	0	0.00	5	55.90	55.40	-5	5,093	-0.10%
2021/06/22	0	0.00	9	56.10	54.70	-9	4,944	-0.18%
2021/06/21	21	55.27	18	54.63	54.70	3	4,754	0.06%
2021/06/18	4	54.08	15	52.59	52.10	-11	4,520	-0.24%
2021/06/17	2	52.70	42	53.03	53.70	-40	4,415	-0.91%
2021/06/16	11	54.18	35	52.59	52.40	-24	4,382	-0.55%
2021/06/15	5	52.90	2	51.55	52.30	3	4,254	0.07%
2021/06/11	0	0.00	32	50.83	50.80	-32	4,248	-0.75%
2021/06/10	0	0.00	20	50.50	50.50	-20	4,288	-0.47%
2021/06/09	0	0.00	6	49.94	50.10	-6	4,277	-0.14%
2021/06/08	0	0.00	1	50.10	49.55	-1	4,270	-0.02%
2021/06/07	3	48.73	3	49.10	49.40	0	4,269	0.00%
2021/06/04	0	0.00	4	50.10	49.85	-4	4,258	-0.09%
2021/06/03	3	50.63	8	51.36	50.90	-5	4,266	-0.12%
2021/06/02	3	51.60	0	0.00	50.90	3	4,270	0.07%
2021/06/01	1	51.80	5	51.80	51.50	-4	4,241	-0.09%
2021/05/31	5	50.60	37	48.98	49.40	-32	4,184	-0.76%
2021/05/28	18	48.62	18	48.72	48.30	0	4,132	0.00%
2021/05/25	2	45.50	0	0.00	45.15	2	4,083	0.05%
2021/05/24	2	44.20	2	44.40	44.10	0	4,065	0.00%
2021/05/21	2	43.25	3	43.58	43.60	-1	4,069	-0.02%
2021/05/17	1	39.90	0	0.00	39.90	1	4,034	0.02%
2021/05/14	1	44.45	0	0.00	44.30	1	3,991	0.03%
2021/05/13	8	45.96	0	0.00	44.20	8	3,972	0.20%
2021/05/12	16	47.45	2	50.30	45.60	14	3,959	0.35%
2021/05/11	2	51.10	3	51.37	49.90	-1	3,899	-0.03%
2021/05/10	0	0.00	1	54.00	54.30	-1	3,857	-0.03%
2021/05/07	5	52.14	14	54.87	54.60	-9	3,782	-0.24%
2021/05/05	8	51.15	4	51.80	50.10	4	3,669	0.11%
2021/05/04	0	0.00	4	52.45	50.70	-4	3,677	-0.11%
2021/05/03	22	55.17	5	55.36	53.40	17	3,662	0.46%
2021/04/29	13	53.66	0	0.00	53.20	13	3,636	0.36%
2021/04/28	0	0.00	0.5	54.20	53.40	-0.5	3,638	-0.01%
2021/04/27	2	54.40	18	54.53	54.20	-16	3,693	-0.43%
2021/04/26	10	56.10	2	57.10	55.70	8	3,725	0.21%
2021/04/23	11	55.92	2	55.50	55.50	9	3,747	0.24%
2021/04/22	12	55.88	3	55.23	53.70	9	3,932	0.23%
2021/04/21	0	0.00	4	53.90	53.50	-4	3,906	-0.10%
2021/04/20	1	53.80	1	54.50	54.20	0	3,946	0.00%
2021/04/19	3	54.03	2	53.70	53.60	1	3,970	0.03%
2021/04/16	57	55.37	5	55.64	55.00	52	3,954	1.31%
2021/04/15	26	55.02	14	55.86	55.30	12	3,937	0.30%
2021/04/14	15	53.36	3	53.40	52.80	12	3,884	0.31%
2021/04/13	1	55.10	10	55.00	55.10	-9	3,931	-0.23%
2021/04/12	13	55.49	2	54.65	54.50	11	4,055	0.27%
2021/04/09	2.5	57.38	3	58.30	57.10	-0.5	4,098	-0.01%
2021/04/08	11	59.91	4	59.83	59.20	7	4,093	0.17%
2021/04/07	17	60.06	6.5	60.38	59.50	10.5	4,033	0.26%
2021/04/06	26	60.72	25	60.79	62.50	1	3,880	0.03%
2021/04/01	49	54.77	24.5	56.47	58.00	24.5	3,512	0.70%
2021/03/31	0	0.00	3	52.93	53.30	-3	3,414	-0.09%
2021/03/30	0	0.00	1	53.00	52.20	-1	3,517	-0.03%
2021/03/29	3	53.43	30	52.80	52.70	-27	3,570	-0.76%
2021/03/26	5	52.40	1	52.00	51.70	4	3,621	0.11%
2021/03/24	1	51.40	2	51.90	50.80	-1	4,001	-0.02%
2021/03/23	21	51.69	5	52.30	51.00	16	4,206	0.38%
2021/03/22	0	0.00	1	49.80	49.25	-1	4,162	-0.02%
2021/03/19	10	49.00	0	0.00	49.80	10	4,206	0.24%
2021/03/17	35	50.15	2	50.30	50.00	33	4,299	0.77%
2021/03/16	6	50.74	8	51.38	51.90	-2	4,414	-0.05%
2021/03/15	1	47.60	0	0.00	47.20	1	4,528	0.02%
2021/03/12	1	48.25	0	0.00	47.50	1	4,555	0.02%
2021/03/11	0	0.00	1	47.35	47.80	-1	4,633	-0.02%
2021/03/10	2	47.05	0	0.00	46.65	2	4,705	0.04%
2021/03/08	1	46.90	70	47.00	46.95	-69	4,931	-1.40%
2021/03/05	2	48.93	0	0.00	48.40	2	5,145	0.04%
2021/03/04	3	49.58	2	49.98	49.55	1	5,363	0.02%
2021/03/02	4	50.53	0	0.00	50.10	4	5,883	0.07%
2021/02/26	1	50.90	3.1	51.32	51.00	-2.1	6,062	-0.03%
2021/02/25	6	51.83	3	51.87	51.60	3	6,156	0.05%
2021/02/24	4	52.55	0	0.00	52.00	4	6,202	0.06%
2021/02/23	1	52.10	0	52.00	52.00	1	6,300	0.02%
2021/02/19	2	52.95	0	0.00	53.30	2	6,378	0.03%
2021/02/18	0	0.00	1	53.00	53.30	-1	6,370	-0.02%
2021/02/17	1	52.10	0	0.00	52.70	1	6,357	0.02%
2021/02/05	10	51.10	0	0.00	51.10	10	6,346	0.16%
2021/02/03	0	0.00	1	53.10	53.10	-1	6,323	-0.02%
2021/01/29	5	52.00	3	52.07	51.30	2	6,289	0.03%
2021/01/28	3	53.43	1	53.00	52.80	2	6,271	0.03%
2021/01/26	0	0.00	2.4	55.17	54.80	-2.4	6,245	-0.04%
2021/01/22	2	57.90	1	56.40	58.10	1	6,187	0.02%
2021/01/21	1	56.70	0	0.00	55.40	1	6,150	0.02%
2021/01/20	2	55.50	0	0.00	54.80	2	6,264	0.03%
2021/01/19	11	58.47	5	58.24	58.80	6	6,207	0.10%
2021/01/18	0	0.00	2	58.45	58.10	-2	6,134	-0.03%
2021/01/15	8	60.01	15	58.98	59.50	-7	6,043	-0.12%
2021/01/14	1	57.00	5	57.52	58.00	-4	5,796	-0.07%
2021/01/13	8	55.84	6	55.78	55.60	2	5,703	0.04%
2021/01/12	1	52.30	10	52.55	52.10	-9	5,639	-0.16%
2021/01/11	0	0.00	49	55.28	55.10	-49	5,590	-0.88%
2021/01/08	1	54.30	3.3	55.22	54.30	-2.3	5,569	-0.04%
2021/01/07	1	55.30	10	55.10	55.10	-9	5,527	-0.16%
2021/01/06	47.2	55.50	18	56.59	55.60	29.2	5,479	0.53%
2021/01/05	26.1	59.92	15	59.21	59.10	11.1	5,361	0.21%
2021/01/04	19	57.58	12	58.41	58.70	7	5,175	0.14%
2020/12/31	0	0.00	1	51.90	53.40	-1	5,031	-0.02%
2020/12/30	2	51.95	0	0.00	51.80	2	4,927	0.04%
2020/12/29	2	51.10	1	50.70	50.40	1	4,872	0.02%
2020/12/28	1	52.30	1	52.30	52.00	0	4,815	0.00%
2020/12/25	6	52.42	1	53.20	51.90	5	4,769	0.10%
2020/12/24	14	55.23	16	55.99	54.90	-2	4,640	-0.04%
2020/12/23	2	57.20	2	58.90	58.20	0	4,523	0.00%
2020/12/22	7	58.91	14	59.60	56.80	-7	4,477	-0.16%
2020/12/21	19	59.02	10	59.00	59.30	9	4,403	0.20%
2020/12/18	13	59.92	10	58.67	60.80	3	4,270	0.07%
2020/12/17	11	55.08	20	55.07	56.90	-9	3,997	-0.23%
2020/12/16	1	52.10	5	52.22	51.80	-4	3,794	-0.11%
2020/12/15	4	52.20	0	0.00	50.70	4	3,776	0.11%
2020/12/14	1	51.80	3	51.97	52.50	-2	3,732	-0.05%
2020/12/11	7	52.40	6	52.03	51.50	1	3,725	0.03%
2020/12/10	13	53.30	4	53.78	53.30	9	3,682	0.24%
2020/12/09	8	52.10	8.1	51.74	54.30	-0.1	3,571	0.00%
2020/12/08	8	49.66	12.1	49.53	49.45	-4.1	3,418	-0.12%
2020/12/07	7	49.20	11	50.05	48.40	-4	3,394	-0.12%
2020/12/04	15	50.75	8	51.09	50.80	7	3,319	0.21%
2020/12/03	8	50.84	15	50.43	49.60	-7	3,261	-0.21%
2020/12/02	6	52.30	1	52.40	51.60	5	3,201	0.16%
2020/12/01	3	50.80	12.2	50.47	53.50	-9.2	3,064	-0.30%
2020/11/30	26	48.52	1.7	50.33	49.80	24.3	2,844	0.85%
2020/11/27	39	49.96	9	50.86	49.80	30	2,641	1.14%
2020/11/26	22	49.22	4.3	50.39	51.00	17.7	2,450	0.72%
2020/11/25	20	43.43	8	45.35	46.40	12	2,186	0.55%
2020/11/24	5	41.10	8	41.76	42.20	-3	2,022	-0.15%
2020/11/23	1	39.80	3	40.02	42.05	-2	1,968	-0.10%
2020/11/20	4	41.20	5	41.11	40.40	-1	1,972	-0.05%
2020/11/19	1	39.35	2	40.70	41.00	-1	1,935	-0.05%
2020/11/12	0	0.00	1	37.40	37.60	-1	2,405	-0.04%
2020/10/30	1	38.40	5	38.02	37.40	-4	3,059	-0.13%
2020/10/29	1	39.00	0	0.00	39.00	1	3,311	0.03%
2020/10/28	5	42.40	3	40.87	40.50	2	3,322	0.06%
2020/10/27	0	0.00	3.6	38.55	38.55	-3.6	3,270	-0.11%
2020/10/26	2	35.20	0	0.00	35.05	2	3,516	0.06%
2020/10/23	3	35.40	1	35.55	35.10	2	3,586	0.06%
2020/10/21	2	36.08	10	36.60	35.80	-8	3,856	-0.21%
2020/10/15	0	0.00	1	36.20	35.90	-1	4,455	-0.02%
2020/10/13	0	0.00	3	35.85	35.85	-3	4,668	-0.06%
2020/10/12	4	36.81	2	36.75	36.55	2	4,720	0.04%
2020/10/08	1	36.90	0	0.00	36.60	1	4,836	0.02%
2020/10/07	0	0.00	1	36.60	36.75	-1	4,899	-0.02%
2020/10/05	1	35.75	0	0.00	35.90	1	5,062	0.02%
2020/09/30	1	36.40	0	0.00	36.10	1	5,397	0.02%
2020/09/29	0	0.00	0	36.25	36.25	0	5,710	0.00%
2020/09/28	1	36.05	0	0.00	37.00	1	5,825	0.02%
2020/09/25	2	37.28	2	35.20	35.45	0	5,953	0.00%
2020/09/21	0	0.00	1	39.50	39.50	-1	6,543	-0.02%
2020/09/18	0	0.00	10	39.15	40.70	-10	6,712	-0.15%
2020/09/17	1	39.25	0	0.00	39.00	1	6,903	0.01%
2020/09/16	0	0.00	2	39.90	39.00	-2	6,916	-0.03%
2020/09/15	12	40.25	0	0.00	39.85	12	6,921	0.17%
2020/09/14	5	40.85	2	41.20	40.80	3	6,985	0.04%
2020/09/11	10	39.70	8	38.83	39.30	2	6,913	0.03%
2020/09/03	10	40.00	0	0.00	39.50	10	6,777	0.15%
2020/09/01	14	40.91	1	41.25	40.60	13	6,730	0.19%
2020/08/31	1	40.65	13	40.12	41.40	-12	6,693	-0.18%
2020/08/28	3	39.73	2	39.70	39.70	1	6,649	0.02%
2020/08/27	4	40.48	2	41.70	40.00	2	6,621	0.03%
2020/08/26	2	40.60	0	0.00	40.55	2	6,565	0.03%
2020/08/25	1	41.85	6	42.05	41.75	-5	6,490	-0.08%
2020/08/24	15	42.68	0	0.00	42.00	15	6,410	0.23%
2020/08/21	0	0.00	20	42.36	43.45	-20	6,253	-0.32%
2020/08/20	0	0.00	3	38.80	39.50	-3	6,045	-0.05%
2020/08/19	0	0.00	4	37.84	38.95	-4	5,910	-0.07%
2020/08/12	0	0.00	3	37.30	37.60	-3	5,851	-0.05%
2020/08/10	3	37.93	5	38.30	37.70	-2	5,759	-0.03%
2020/08/07	3	38.40	7	38.70	38.25	-4	5,724	-0.07%
2020/08/06	0	0.00	1	41.90	39.80	-1	5,623	-0.02%
2020/08/05	13	41.74	10	42.02	41.10	3	5,510	0.05%
2020/08/04	8	40.64	15	39.74	40.45	-7	5,238	-0.13%
2020/08/03	1	38.85	3	38.50	38.50	-2	4,970	-0.04%
2020/07/31	1	38.90	0	0.00	38.80	1	4,931	0.02%
2020/07/30	5	38.05	29	38.29	38.75	-24	4,844	-0.50%
2020/07/29	3	34.18	4	34.05	35.80	-1	4,588	-0.02%
2020/07/28	12	34.85	5	34.79	33.40	7	4,540	0.15%
2020/07/27	18	37.82	0	0.00	36.75	18	4,396	0.41%
2020/07/24	29	38.72	17	39.39	38.00	12	4,291	0.28%
2020/07/23	13	38.43	9	38.76	38.80	4	3,973	0.10%
2020/07/22	2	37.65	1	37.40	37.10	1	3,776	0.03%
2020/07/20	9	37.33	7	37.67	36.60	2	3,729	0.05%
2020/07/17	1	37.35	49	36.99	37.70	-48	3,658	-1.31%
2020/07/16	11	36.52	0	0.00	36.35	11	3,579	0.31%
2020/07/15	1	35.95	10	38.20	36.20	-9	3,538	-0.25%
2020/07/14	6	37.21	9	37.45	37.55	-3	3,484	-0.09%
2020/07/13	1	38.05	0	0.00	38.10	1	3,500	0.03%
2020/07/10	0	0.00	3	38.25	37.85	-3	3,462	-0.09%
2020/07/09	23	39.52	284	40.68	39.20	-261	3,373	-7.74%	大賣/鉅額交易
2020/07/08	2	37.00	1	38.40	38.10	1	3,048	0.03%
2020/07/07	85	37.21	7	36.02	35.05	78	2,744	2.84%
2020/07/06	54	36.40	8	37.55	37.35	46	2,653	1.73%
2020/07/03	57	37.84	45	38.01	37.00	12	2,525	0.48%
2020/07/02	149	33.63	1	36.35	36.35	148	2,271	6.51%	大買/鉅額交易
2020/07/01	0	0.00	4	33.08	33.05	-4	2,133	-0.19%
2020/06/30	13	33.73	6	33.93	33.55	7	2,057	0.34%
2020/06/29	16	30.70	14	31.81	32.55	2	1,863	0.11%
2020/06/24	14	29.59	1	29.60	29.60	13	1,674	0.78%
2020/06/22	1	26.35	0	0.00	26.30	1	1,457	0.07%
2020/06/18	1	27.35	0	0.00	27.40	1	1,314	0.08%
2020/06/15	1	27.05	0	0.00	27.00	1	1,335	0.07%
2020/06/05	0	0.00	2	30.00	29.95	-2	1,371	-0.15%
2020/06/04	0	0.00	3	30.00	29.80	-3	1,378	-0.22%
2020/06/01	5	29.60	0	0.00	29.55	5	1,391	0.36%
2020/05/29	5	29.20	0	0.00	28.95	5	1,392	0.36%
2020/05/28	0	0.00	1	29.25	29.25	-1	1,396	-0.07%
2020/05/26	0	0.00	1	30.50	30.65	-1	1,390	-0.07%
2020/05/25	0	0.00	1	28.95	29.30	-1	1,378	-0.07%
2020/05/22	3	29.65	1	29.60	29.50	2	1,388	0.14%
2020/05/21	1	30.65	10	29.80	30.65	-9	1,371	-0.66%
2020/05/20	0	0.00	3	29.02	28.95	-3	1,352	-0.22%
2020/05/19	3	28.60	1	29.00	28.90	2	1,345	0.15%
2020/05/18	2	28.35	0	0.00	29.00	2	1,335	0.15%
2020/05/15	3	27.87	0	0.00	27.70	3	1,321	0.23%
2020/05/14	1	28.90	0	0.00	28.25	1	1,306	0.08%
2020/05/13	0	0.00	0	29.10	29.30	0	1,297	0.00%
2020/05/12	0	0.00	0.3	29.05	29.20	-0.3	1,301	-0.02%
2020/05/06	1	30.40	1	30.05	30.05	0	1,277	0.00%
2020/05/05	1	30.80	1	31.50	30.80	0	1,267	0.00%
2020/05/04	1	31.70	5	32.00	31.65	-4	1,255	-0.32%
2020/04/24	0	0.00	2	31.53	32.00	-2	1,255	-0.16%
2020/04/23	2	31.18	0	0.00	31.00	2	1,235	0.16%
2020/04/21	1	31.80	1	32.58	31.55	0	1,240	0.00%
2020/04/17	0	0.00	1	30.00	30.45	-1	1,236	-0.08%
2020/04/16	0	0.00	2	30.18	30.45	-2	1,173	-0.17%
2020/04/15	0	0.00	1	27.70	27.70	-1	1,095	-0.09%
2020/04/13	1	24.80	1	25.15	25.00	0	1,069	0.00%
2020/04/10	0	0.00	1	23.80	24.20	-1	1,075	-0.09%
2020/04/09	0	0.00	1	24.30	24.45	-1	1,094	-0.09%
2020/04/08	0	0.00	1	22.85	22.85	-1	1,086	-0.09%
2020/04/07	1	20.80	0	20.70	20.80	1	1,088	0.09%
2020/03/26	0	0.00	2	19.15	19.20	-2	1,419	-0.14%
2020/03/24	2	17.90	0	0.00	17.85	2	1,538	0.13%
2020/03/17	0	0.00	10	19.75	19.75	-10	1,638	-0.61%
2020/03/13	5	21.35	0	0.00	21.95	5	1,617	0.31%
2020/03/12	0	0.00	1	25.60	23.70	-1	1,594	-0.06%
2020/02/20	0	0.00	3	30.55	30.50	-3	1,570	-0.19%
2020/02/10	1	29.40	0	0.00	29.40	1	1,548	0.06%
2020/01/30	0	0.00	1	32.10	32.10	-1	1,486	-0.07%
2020/01/20	0	0.00	2	35.80	35.65	-2	1,465	-0.14%
2020/01/13	0	0.00	0.9	35.90	36.10	-0.9	1,425	-0.06%
2020/01/09	0	0.00	2	33.80	33.80	-2	1,395	-0.14%
2020/01/08	0	0.00	2	33.65	33.50	-2	1,393	-0.14%
2020/01/06	0	0.00	0.2	34.60	34.60	-0.2	1,390	-0.01%
2020/01/03	0	0.00	3	36.27	35.60	-3	1,374	-0.22%
2019/12/31	1	36.10	0	0.00	35.85	1	1,334	0.07%
2019/12/25	12	36.43	10	36.70	36.60	2	1,265	0.16%
2019/12/24	5	36.50	0	0.00	36.90	5	1,247	0.40%
2019/12/23	3	36.97	10	37.15	36.05	-7	1,197	-0.58%
2019/12/20	1	35.30	1	35.30	34.60	0	1,052	0.00%
2019/12/19	0	0.00	3	34.38	34.60	-3	1,001	-0.30%
2019/12/18	1	33.50	2	34.00	33.30	-1	1,075	-0.09%
2019/12/17	0	0.00	4	34.19	33.30	-4	1,122	-0.36%
2019/12/16	0	0.00	2	33.00	33.40	-2	1,046	-0.19%
2019/12/13	0	0.00	6	32.13	31.80	-6	1,034	-0.58%
2019/12/12	2	32.70	3	33.17	32.25	-1	1,031	-0.10%
2019/12/11	4	32.55	10	32.57	32.95	-6	1,021	-0.59%
2019/11/28	1	32.40	0	0.00	32.15	1	1,207	0.08%
2019/11/22	1	33.10	0	0.00	32.80	1	1,202	0.08%
2019/11/21	11	34.01	8	34.04	33.45	3	1,190	0.25%
2019/11/20	0	0.00	4	32.79	33.40	-4	1,132	-0.35%
2019/11/18	5	31.60	0	0.00	31.65	5	1,119	0.45%
2019/11/15	1	31.40	0	0.00	31.40	1	1,123	0.09%
2019/11/14	0	0.00	1	31.35	31.30	-1	1,131	-0.09%
2019/11/08	0	0.00	5	32.70	32.80	-5	1,153	-0.43%
2019/11/06	1	32.50	0	0.00	32.40	1	1,162	0.09%
2019/11/04	1	32.80	0	0.00	32.80	1	1,201	0.08%
2019/10/31	2	32.83	1	32.60	32.45	1	1,209	0.08%
2019/10/30	1	33.20	0	0.00	33.10	1	1,210	0.08%
2019/10/29	1	33.80	0	0.00	33.15	1	1,214	0.08%
2019/10/28	10	34.00	0	0.00	33.70	10	1,233	0.81%
2019/10/24	0	0.00	2	35.13	34.75	-2	1,317	-0.15%
2019/10/22	0	0.00	1	34.40	34.40	-1	1,381	-0.07%
2019/10/18	2	35.00	0	0.00	34.35	2	1,391	0.14%
2019/10/08	2	33.80	0	0.00	33.75	2	1,409	0.14%
2019/10/02	1	34.40	0	0.00	34.50	1	1,414	0.07%
2019/09/27	2	34.85	0	0.00	34.70	2	1,422	0.14%
2019/09/24	7	35.84	1	36.60	35.55	6	1,452	0.41%
2019/09/23	2	36.40	11	37.08	36.30	-9	1,430	-0.63%
2019/09/20	0	0.00	9	34.90	35.30	-9	1,372	-0.66%
2019/09/18	4	33.83	2	34.50	33.80	2	1,350	0.15%
2019/09/16	3	33.40	2	33.85	33.50	1	1,489	0.07%
2019/09/12	1	34.20	0	0.00	34.10	1	1,524	0.07%
2019/09/11	3	34.00	0	0.00	34.20	3	1,694	0.18%
2019/09/10	0	0.00	1	34.60	33.60	-1	1,714	-0.06%
2019/09/09	13	35.40	13	35.44	34.60	0	1,740	0.00%
2019/09/06	5	33.86	3	33.65	33.95	2	1,717	0.12%
2019/08/28	0	0.00	5	32.10	31.90	-5	1,795	-0.28%
2019/08/27	1	31.60	1	32.10	31.60	0	1,797	0.00%
2019/08/22	0	0.00	1	32.25	32.10	-1	1,824	-0.05%
2019/08/19	0	0.00	2	32.90	32.30	-2	1,870	-0.11%
2019/08/16	0	0.00	3	32.45	32.45	-3	1,882	-0.16%
2019/08/08	1	31.50	0	0.00	31.60	1	2,048	0.05%
2019/08/07	3	32.20	0	0.00	31.15	3	2,113	0.14%
2019/08/06	6	33.18	2	33.20	33.05	4	2,116	0.19%
2019/08/05	2	34.20	0	0.00	33.90	2	2,122	0.09%
2019/08/02	1	34.50	0	0.00	34.40	1	2,159	0.05%
2019/08/01	0	0.00	3	34.80	35.15	-3	2,200	-0.14%
2019/07/30	5	35.60	10	35.53	35.20	-5	2,272	-0.22%
2019/07/29	0	0.00	2	36.55	36.55	-2	2,261	-0.09%
2019/07/26	7	37.34	1	37.10	37.00	6	2,259	0.27%
2019/07/25	1	36.20	6	36.53	36.80	-5	2,221	-0.23%
2019/07/24	1	35.15	0	0.00	35.15	1	2,156	0.05%
2019/07/22	1	35.50	0	0.00	35.30	1	2,225	0.04%
2019/07/19	0	0.00	1	35.30	35.00	-1	2,226	-0.04%
2019/07/18	1	35.80	0	0.00	35.35	1	2,243	0.04%
2019/07/17	1	35.25	0	0.00	35.35	1	2,239	0.04%
2019/07/16	1	35.70	0	0.00	35.25	1	2,253	0.04%
2019/07/15	6	35.20	0	0.00	35.70	6	2,269	0.26%
2019/07/12	2	35.00	0	0.00	34.85	2	2,302	0.09%
2019/07/09	3	35.40	0	0.00	35.35	3	2,457	0.12%
2019/07/05	2	36.25	0	0.00	36.20	2	2,481	0.08%
2019/07/03	5	36.35	0	0.00	36.30	5	2,546	0.20%
2019/07/02	10	37.05	1	36.90	37.25	9	2,579	0.35%
2019/06/27	0	0.00	1	36.00	35.75	-1	2,614	-0.04%
2019/06/26	3	34.05	3.5	34.37	34.25	-0.5	2,602	-0.02%
2019/06/24	1	35.30	0	0.00	34.90	1	2,724	0.04%
2019/06/21	3	38.15	3	38.70	35.85	0	2,762	0.00%
2019/06/20	3	38.30	3	38.70	38.35	0	2,697	0.00%
2019/06/19	0	0.00	12	38.85	38.60	-12	2,773	-0.43%
2019/06/18	3	35.20	3	35.50	35.35	0	2,643	0.00%
2019/06/17	7	34.86	7	35.10	35.15	0	2,689	0.00%
2019/06/13	1	33.65	0	0.00	33.50	1	2,984	0.03%
2019/06/12	15	34.40	15	34.67	34.00	0	3,264	0.00%
2019/06/10	0	0.00	2	32.30	32.50	-2	3,428	-0.06%
2019/06/06	0	0.00	5	31.90	31.50	-5	3,435	-0.15%
2019/06/05	5	33.08	25	32.42	32.05	-20	3,449	-0.58%
2019/06/04	1	31.85	0	0.00	31.80	1	3,471	0.03%
2019/05/28	0	0.00	1	31.50	33.00	-1	3,571	-0.03%
2019/05/23	1	32.90	0	0.00	32.50	1	3,594	0.03%
2019/05/21	2	33.70	3	34.07	34.20	-1	3,672	-0.03%
2019/05/20	2	33.75	2	34.60	33.10	0	3,733	0.00%
2019/05/17	1	32.00	0	0.00	32.35	1	3,741	0.03%
2019/05/16	1	33.50	0	0.00	33.05	1	3,755	0.03%
2019/05/15	10	34.20	1	33.00	34.65	9	3,702	0.24%
2019/05/14	1	31.00	8	30.71	31.50	-7	3,656	-0.19%
2019/05/13	7	31.51	0	0.00	31.00	7	3,653	0.19%
2019/05/10	3	32.25	9	33.07	32.40	-6	3,668	-0.16%
2019/05/06	1	38.50	0	0.00	38.10	1	3,626	0.03%
2019/05/03	5	39.60	11	39.66	39.15	-6	3,631	-0.17%
2019/05/02	6	39.63	1	39.50	39.55	5	3,618	0.14%
2019/04/30	1	38.25	0	0.00	38.60	1	3,607	0.03%
2019/04/29	0	0.00	10	38.98	38.00	-10	3,623	-0.28%
2019/04/26	0	0.00	2	40.25	39.00	-2	3,619	-0.06%
2019/04/22	2	39.70	6	39.38	39.20	-4	3,576	-0.11%
2019/04/19	5	38.30	15	39.00	38.95	-10	3,575	-0.28%
2019/04/18	3	38.47	1	39.05	38.10	2	3,560	0.06%
2019/04/17	7	40.74	3	41.73	40.00	4	3,536	0.11%
2019/04/16	27	40.99	2	39.75	41.00	25	3,458	0.72%
2019/04/12	2	39.20	1	39.40	38.70	1	3,397	0.03%
2019/04/10	10	39.55	3	40.30	39.10	7	3,375	0.21%
2019/04/08	19	39.90	0	0.00	39.55	19	3,337	0.57%
2019/04/03	0	0.00	3	39.80	39.55	-3	3,323	-0.09%
2019/04/01	22	39.72	1	39.55	39.20	21	3,355	0.63%
2019/03/29	1	39.20	2	40.28	39.90	-1	3,323	-0.03%
2019/03/28	1	39.00	0	0.00	39.00	1	3,292	0.03%
2019/03/27	1	39.70	4	40.15	40.00	-3	3,279	-0.09%
2019/03/26	19	39.06	4	38.65	39.50	15	3,166	0.47%
2019/03/25	3	36.50	0	0.00	36.55	3	3,088	0.10%
2019/03/19	3	39.63	43	38.99	37.35	-40	3,027	-1.32%
2019/03/18	3	37.10	5	37.32	38.50	-2	2,779	-0.07%
2019/03/15	11	34.71	2	35.15	35.00	9	2,672	0.34%
2019/03/14	21	33.40	18	33.75	33.85	3	2,396	0.13%
2019/03/11	0	0.00	1	29.10	28.85	-1	2,223	-0.04%
2019/03/06	10	29.10	0	0.00	29.25	10	2,313	0.43%
2019/02/27	0	0.00	2	28.10	28.35	-2	2,407	-0.08%
2019/02/26	3	28.43	0	0.00	28.35	3	2,544	0.12%
2019/02/21	3	28.15	9	28.63	29.00	-6	2,629	-0.23%
2019/02/19	4	28.83	1	29.10	29.10	3	2,560	0.12%
2019/02/18	0	0.00	1	27.90	27.95	-1	2,494	-0.04%
2019/02/15	1	26.80	2	26.40	26.50	-1	2,468	-0.04%
2019/02/14	0	0.00	5	26.40	26.40	-5	2,542	-0.20%
2019/02/13	0	0.00	10	26.45	26.25	-10	2,614	-0.38%
2019/01/28	2	26.30	0	0.00	25.85	2	2,649	0.08%
2019/01/25	1	25.00	0	0.00	25.05	1	2,623	0.04%
2019/01/21	10	24.70	0	0.00	24.60	10	2,673	0.37%
2019/01/17	1	23.80	0	0.00	23.80	1	2,719	0.04%
2019/01/14	1	24.60	0	0.00	24.70	1	2,730	0.04%
2019/01/11	1	25.40	0	0.00	24.65	1	2,752	0.04%
2019/01/07	0	0.00	1	25.00	24.60	-1	2,799	-0.04%
2019/01/04	2	24.50	0	0.00	24.00	2	2,836	0.07%
2019/01/02	0	0.00	1	25.85	25.95	-1	2,864	-0.03%
2018/12/28	1	26.30	0	0.00	26.30	1	2,880	0.03%
2018/12/27	1	26.95	0	0.00	26.80	1	2,930	0.03%
2018/12/25	0	0.00	2	28.28	27.70	-2	2,948	-0.07%
2018/12/24	1	26.40	1	26.80	26.90	0	2,886	0.00%
2018/12/21	0	0.00	2	27.60	27.30	-2	2,898	-0.07%
2018/12/20	2	26.20	0	0.00	27.95	2	2,906	0.07%
2018/12/18	1	28.00	0	0.00	27.70	1	2,953	0.03%
2018/12/14	1	28.50	0	0.00	28.75	1	3,038	0.03%
2018/12/13	7	29.51	1	30.00	28.85	6	3,134	0.19%
2018/12/12	0	0.00	1	27.70	27.75	-1	3,085	-0.03%
2018/12/10	1	26.35	0	0.00	26.10	1	3,105	0.03%
2018/12/07	0	0.00	20	27.10	27.30	-20	3,097	-0.65%
2018/12/06	0	0.00	10	26.00	26.10	-10	3,086	-0.32%
2018/12/05	10	28.00	0	0.00	28.30	10	3,066	0.33%
2018/12/03	0	0.00	21	29.50	29.20	-21	3,080	-0.68%
2018/11/29	20	28.40	0	0.00	28.40	20	3,068	0.65%
2018/11/27	4	26.78	0	0.00	27.00	4	3,120	0.13%
2018/11/26	1	27.00	10	26.90	26.80	-9	3,227	-0.28%
2018/11/23	30	25.93	1	26.10	25.85	29	3,178	0.91%
2018/11/22	10	26.65	0	0.00	26.70	10	3,106	0.32%
2018/11/21	1	23.80	8	24.00	24.30	-7	3,016	-0.23%
2018/11/20	2	23.68	12	23.77	23.55	-10	3,002	-0.33%
2018/11/19	2	23.98	31	24.00	23.65	-29	3,007	-0.96%
2018/11/15	2	23.93	0	0.00	23.70	2	3,118	0.06%
2018/11/13	13	24.25	0	0.00	24.90	13	3,087	0.42%
2018/11/12	38	24.49	0	0.00	24.65	38	3,018	1.26%
2018/11/08	3	22.97	3	22.52	22.35	0	2,995	0.00%
2018/11/07	0	0.00	1	20.90	22.55	-1	3,010	-0.03%
2018/11/06	1	20.70	1	21.15	20.50	0	3,039	0.00%
2018/11/01	0	0.00	6	20.32	21.35	-6	3,132	-0.19%
2018/10/31	2	19.40	0	0.00	20.20	2	3,126	0.06%
2018/10/29	0	0.00	28	18.70	19.00	-28	3,158	-0.89%
2018/10/26	0	0.00	41	19.35	18.85	-41	3,200	-1.28%
2018/10/25	0	0.00	2	19.60	19.65	-2	3,196	-0.06%
2018/10/24	1	21.70	1	21.70	21.15	0	3,190	0.00%
2018/10/22	1	23.10	0	0.00	23.05	1	3,188	0.03%
2018/10/12	0	0.00	70	24.23	24.60	-70	3,387	-2.07%
2018/10/11	3	24.50	0	0.00	24.50	3	3,401	0.09%
2018/10/09	0	0.00	17	27.64	27.20	-17	3,417	-0.50%
2018/10/05	3	30.00	5	28.56	28.75	-2	3,464	-0.06%
2018/10/03	5	33.05	0	0.00	32.40	5	3,632	0.14%
2018/10/02	1	35.00	0	0.00	35.00	1	3,755	0.03%
2018/09/27	0	0.00	1	36.85	36.10	-1	4,132	-0.02%
2018/09/21	9	36.94	1	37.40	36.90	8	4,984	0.16%
2018/09/20	2	37.03	19	38.44	36.95	-17	5,195	-0.33%
2018/09/19	20	39.72	3	39.95	38.05	17	5,237	0.32%
2018/09/18	2	37.85	0	0.00	37.35	2	5,270	0.04%
2018/09/04	0	0.00	2	38.20	38.40	-2	7,816	-0.03%
2018/09/03	8	37.96	0	0.00	37.40	8	7,856	0.10%
2018/08/31	2	40.15	0	0.00	39.90	2	7,891	0.03%
2018/08/30	0	0.00	2	37.10	36.90	-2	7,861	-0.03%
2018/08/24	1	34.60	0	0.00	34.50	1	8,175	0.01%
2018/08/23	0	0.00	1	36.70	35.30	-1	8,274	-0.01%
2018/08/20	2	35.40	0	0.00	35.15	2	8,310	0.02%
2018/08/15	1	35.80	1	35.50	35.45	0	8,315	0.00%
2018/08/14	3	34.92	10	34.88	35.50	-7	8,324	-0.08%
2018/08/13	7	35.98	0	0.00	35.15	7	8,494	0.08%
2018/08/09	5	39.12	1.2	38.95	38.65	3.8	8,835	0.04%
2018/08/08	2	41.15	0	0.00	40.10	2	9,082	0.02%
2018/08/06	9	40.82	0	0.00	40.90	9	9,252	0.10%
2018/08/03	1	43.70	1	43.95	43.40	0	9,304	0.00%
2018/08/02	11	43.05	0	0.00	42.35	11	9,410	0.12%
2018/07/31	9	44.90	0	0.00	45.60	9	9,520	0.09%
2018/07/24	0	0.00	5	47.57	47.60	-5	10,379	-0.05%
2018/07/23	5	47.15	5	47.10	47.15	0	10,464	0.00%
2018/07/19	2	45.40	0	0.00	45.00	2	10,644	0.02%
2018/07/18	15	46.80	0	0.00	46.20	15	10,796	0.14%
2018/07/13	10	48.55	0	0.00	48.20	10	11,245	0.09%
2018/07/12	0	0.00	4	48.93	47.95	-4	11,567	-0.03%
2018/07/11	18	47.53	3	48.97	48.10	15	11,705	0.13%
2018/07/10	72	45.03	11	44.60	45.60	61	11,634	0.52%
2018/07/09	8	47.50	1	47.60	47.50	7	11,760	0.06%
2018/07/06	7	46.50	6	48.62	48.55	1	11,839	0.01%
2018/07/05	21	48.23	10	48.78	47.75	11	11,778	0.09%
2018/07/04	0	0.00	40.8	50.33	49.00	-40.8	11,826	-0.34%
2018/07/03	7	51.40	1.2	51.74	50.00	5.8	11,863	0.05%
2018/07/02	11	53.47	7	52.96	51.40	4	11,591	0.03%
2018/06/29	11	50.01	2	50.30	50.40	9	11,188	0.08%
2018/06/28	19	47.01	1	47.70	45.85	18	10,976	0.16%
2018/06/27	7	47.80	8	48.49	47.70	-1	10,885	-0.01%
2018/06/26	6	47.50	1	45.30	47.50	5	10,755	0.05%
2018/06/25	2	45.50	8	46.34	44.50	-6	10,586	-0.06%
2018/06/22	11	49.83	5	50.53	49.00	6	10,353	0.06%
2018/06/21	13	48.75	106.2	49.39	50.10	-93.2	10,077	-0.92%	大賣/
2018/06/20	9	46.91	17	45.82	46.10	-8	9,813	-0.08%
2018/06/19	1	45.95	15	46.61	47.15	-14	9,495	-0.15%
2018/06/14	0	0.00	1	39.50	40.15	-1	9,233	-0.01%
2018/06/13	15	40.79	14	40.66	39.00	1	9,282	0.01%
2018/06/12	10	40.50	0	0.00	39.35	10	9,006	0.11%
2018/06/11	12	38.06	11	37.83	37.65	1	9,064	0.01%
2018/06/08	1	35.50	6	36.25	35.95	-5	9,002	-0.06%
2018/06/07	6	38.83	68	38.24	37.45	-62	8,910	-0.70%
2018/06/06	0	0.00	1	38.50	38.55	-1	8,907	-0.01%
2018/06/05	4	39.05	23	40.97	38.20	-19	8,871	-0.21%
2018/06/04	23	41.54	7	40.87	42.30	16	8,700	0.18%
2018/06/01	14	38.98	1	39.25	38.80	13	8,669	0.15%
2018/05/31	5	39.18	3	39.93	39.45	2	8,675	0.02%
2018/05/30	16	36.87	4	38.70	38.70	12	8,661	0.14%
2018/05/29	42	36.73	1.1	35.33	37.50	40.9	8,673	0.47%
2018/05/28	2	35.00	22	35.32	35.00	-20	8,672	-0.23%
2018/05/25	1	35.95	0	0.00	34.80	1	8,726	0.01%
2018/05/24	2	35.30	14	34.23	34.90	-12	8,796	-0.14%
2018/05/23	10	36.03	2	35.30	35.50	8	8,985	0.09%
2018/05/22	5	35.78	5	35.91	35.80	0	9,216	0.00%
2018/05/21	24	38.03	14	38.42	37.00	10	9,236	0.11%
2018/05/17	36	36.71	35	36.09	36.60	1	9,229	0.01%
2018/05/16	7	34.77	5	34.90	33.80	2	9,069	0.02%
2018/05/15	0	0.00	5	36.50	36.50	-5	8,844	-0.06%
2018/05/14	5	31.80	14	32.27	33.20	-9	8,863	-0.10%
2018/05/10	80	30.42	0	0.00	30.15	80	8,637	0.93%
2018/05/08	2	31.20	1	31.80	30.90	1	8,544	0.01%
2018/05/07	0	0.00	158	30.35	31.00	-158	8,596	-1.84%	大賣/鉅額交易
2018/05/04	18	31.45	60	31.84	31.10	-42	8,574	-0.49%
2018/05/03	1	32.25	0	0.00	31.90	1	8,483	0.01%
2018/05/02	1	35.40	1	31.30	30.90	0	8,397	0.00%
2018/04/30	0	0.00	5	33.95	33.95	-5	8,158	-0.06%
2018/04/27	0	0.00	2	30.90	30.90	-2	8,131	-0.02%
2018/04/26	48	30.10	0	0.00	28.10	48	7,996	0.60%
2018/04/25	1	27.55	0	0.00	29.90	1	7,863	0.01%
2018/04/23	8	32.00	35	33.94	32.20	-27	7,447	-0.36%
2018/04/20	41	35.54	86	35.74	35.50	-45	7,296	-0.62%
2018/04/18	55	30.00	0	0.00	31.40	55	6,821	0.81%
2018/04/17	5	29.03	0	0.00	28.55	5	6,457	0.08%
2018/04/16	1	31.90	5	31.97	31.70	-4	6,250	-0.06%
2018/04/13	12	32.23	3	33.02	32.95	9	6,134	0.15%
2018/04/12	36	33.86	1	36.90	33.30	35	5,835	0.60%
2018/04/10	26	37.23	2	36.83	36.00	24	5,565	0.43%
2018/04/09	11	38.88	0	0.00	38.70	11	5,342	0.21%
2018/04/03	5	43.10	1	43.00	43.00	4	5,068	0.08%
2018/04/02	2	43.50	2	43.23	42.95	0	5,039	0.00%
2018/03/31	5	40.20	0	0.00	41.45	5	5,014	0.10%
2018/03/30	2	37.80	0	0.00	37.70	2	4,975	0.04%
2018/03/29	4	40.73	0.5	40.05	40.55	3.5	4,959	0.07%
2018/03/27	0	0.00	2	36.00	38.30	-2	4,959	-0.04%
2018/03/23	0	0.00	5	34.65	34.00	-5	4,884	-0.10%
2018/03/21	6	37.94	10.2	37.85	40.35	-4.2	4,771	-0.09%
2018/03/20	13	35.48	18	33.66	36.70	-5	4,550	-0.11%
2018/03/19	28	31.94	1.2	33.23	33.40	26.8	4,382	0.61%
2018/03/16	26	30.32	3	31.00	30.40	23	4,204	0.55%
2018/03/15	16	31.68	6	30.62	32.20	10	4,071	0.25%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	2	25.75	0	0.00	26.65	2	3,766	0.05%
2018/03/12	1	23.75	7	23.94	24.25	-6	3,704	-0.16%
2018/03/09	1	22.50	2	22.00	22.05	-1	3,598	-0.03%
2018/03/07	0	0.00	17	22.73	23.00	-17	3,492	-0.49%
2018/03/06	9	23.50	10	24.44	24.50	-1	3,428	-0.03%
2018/03/05	16	24.50	6	22.44	23.90	10	3,361	0.30%
2018/03/02	3	23.17	16	23.50	23.75	-13	3,256	-0.40%
2018/03/01	0	0.00	5	21.40	21.75	-5	3,151	-0.16%
2018/02/27	21	20.65	1	20.15	19.80	20	3,066	0.65%
2018/02/26	1	19.80	17	19.77	19.75	-16	2,980	-0.54%
2018/02/23	16	19.26	9	20.16	18.65	7	2,888	0.24%
2018/02/22	11	19.97	6	20.73	20.60	5	2,673	0.19%
2018/02/21	0	0.00	2	18.60	19.35	-2	2,419	-0.08%
2018/02/12	6	16.78	3	17.52	17.60	3	2,351	0.13%
2018/02/09	1	15.90	16	15.78	16.00	-15	2,163	-0.69%
2018/02/08	32	13.79	35	13.92	14.55	-3	1,950	-0.15%
2018/02/07	36	12.91	1	13.25	13.25	35	1,790	1.95%
2018/02/06	2	11.75	0	0.00	12.05	2	1,702	0.12%
2018/02/05	1	13.10	0	0.00	12.90	1	1,639	0.06%
2018/02/02	0	0.00	1	13.35	13.50	-1	1,605	-0.06%
2018/02/01	0	0.00	31	14.29	13.80	-31	1,591	-1.95%
2018/01/31	5	12.80	0	0.00	14.10	5	1,535	0.33%
2018/01/30	35	13.90	10	14.20	13.50	25	1,431	1.75%
2018/01/29	0	0.00	4	14.60	14.60	-4	1,284	-0.31%
2018/01/26	7	12.37	2	12.30	13.30	5	1,164	0.43%
2018/01/25	7	12.70	1	12.70	12.10	6	1,055	0.57%
2018/01/24	10	11.70	10	11.95	12.40	0	914	0.00%
2018/01/18	0	0.00	1	10.80	10.65	-1	744	-0.13%
2018/01/11	1	10.55	0	0.00	10.55	1	779	0.13%
2018/01/03	0	0.00	1	10.80	10.70	-1	912	-0.11%