一詮 (2486)-元大-花蓮券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/29	102.9	74.69	82	74.30	72.70	20.9	28,028	0.07%	大買/
2024/04/26	39.6	73.94	51.1	74.12	72.60	-11.5	27,486	-0.04%
2024/04/25	18.4	70.67	17	71.28	72.30	1.4	26,960	0.01%
2024/04/24	7.3	69.14	25.4	70.27	69.40	-18.1	27,043	-0.07%
2024/04/23	10	66.80	0	0.00	66.00	10	27,604	0.04%
2024/04/22	4.2	66.63	7	65.33	65.10	-2.8	28,620	-0.01%
2024/04/19	25.1	67.41	7	68.16	67.80	18.1	29,419	0.06%
2024/04/18	14.1	69.54	8	69.26	69.40	6.1	30,545	0.02%
2024/04/17	6.2	70.75	3	70.80	70.10	3.2	30,763	0.01%
2024/04/16	32	69.82	12	69.23	69.90	20	30,502	0.07%
2024/04/15	38.3	72.00	13.1	72.21	71.80	25.2	30,271	0.08%
2024/04/12	7	72.18	11	72.97	73.60	-4	30,325	-0.01%
2024/04/11	30.7	70.89	34	71.11	71.40	-3.3	30,219	-0.01%
2024/04/10	16.1	72.32	8	71.34	70.60	8.1	30,546	0.03%
2024/04/09	100.1	74.49	75	74.92	74.00	25.1	30,654	0.08%
2024/04/08	139	71.63	132	72.33	75.00	7	30,807	0.02%	大買/大賣/
2024/04/03	109.2	74.19	99	73.40	70.90	10.2	30,316	0.03%	大買/
2024/04/02	128.2	70.85	154	71.53	72.60	-25.8	28,227	-0.09%	大買/大賣/
2024/04/01	41.2	65.24	98.2	65.38	66.00	-57.1	27,024	-0.21%
2024/03/29	6	61.18	6	60.75	60.00	0	26,376	0.00%
2024/03/28	12.1	59.64	11	59.25	58.60	1.1	26,121	0.00%
2024/03/27	20.2	59.57	4.1	60.14	59.00	16.2	25,960	0.06%
2024/03/26	65	62.64	32	61.48	60.10	33	25,720	0.13%
2024/03/25	115	63.95	156.6	64.07	64.20	-41.6	25,064	-0.17%	大買/大賣/
2024/03/22	51	60.32	30	60.23	59.30	21	24,351	0.09%
2024/03/21	87	58.72	153	58.92	59.40	-66	23,600	-0.28%	大賣/
2024/03/20	41	55.28	56	54.98	55.60	-15	22,593	-0.07%
2024/03/19	124	56.05	117	55.65	54.70	7	22,288	0.03%	大買/大賣/
2024/03/18	286	56.99	229	58.21	54.50	57	21,639	0.26%	大買/大賣/
2024/03/15	47	55.68	49	54.97	54.40	-2	20,156	-0.01%
2024/03/14	80	55.03	97	54.95	54.80	-17	19,623	-0.09%
2024/03/13	15	54.21	26.5	54.62	53.90	-11.5	19,181	-0.06%
2024/03/12	13	53.39	66.1	52.09	53.30	-53.1	18,669	-0.28%
2024/03/11	9	51.58	13	51.41	51.40	-4	18,225	-0.02%
2024/03/08	66	49.75	64	49.96	49.50	2	18,052	0.01%
2024/03/07	127	53.80	60	51.09	50.10	67	17,829	0.38%	大買/
2024/03/06	12	52.66	62.2	52.80	54.10	-50.2	17,048	-0.29%
2024/03/05	23	49.85	24	49.52	49.70	-1	16,280	-0.01%
2024/03/04	5	51.00	7	51.11	50.90	-2	16,170	-0.01%
2024/03/01	87.5	51.07	58	51.26	51.10	29.5	16,019	0.18%
2024/02/29	1.2	48.92	6.2	48.83	49.30	-5	15,756	-0.03%
2024/02/27	25.1	50.57	57	50.02	48.85	-31.9	15,780	-0.20%
2024/02/26	50	49.10	16	49.30	50.50	34	15,679	0.22%
2024/02/23	5.2	48.67	25	49.17	48.30	-19.8	15,553	-0.13%
2024/02/22	26	50.03	9	49.65	49.70	17	15,487	0.11%
2024/02/21	3	49.87	10	50.50	50.30	-7	15,443	-0.05%
2024/02/20	11	50.45	7	50.29	49.70	4	15,406	0.03%
2024/02/19	14	50.49	11	50.54	50.50	3	15,409	0.02%
2024/02/16	21.7	51.51	32.4	51.50	51.20	-10.7	15,423	-0.07%
2024/02/15	17	49.28	39	49.51	49.95	-22	15,119	-0.15%
2024/02/05	5.1	48.21	3	49.18	48.75	2.1	15,124	0.01%
2024/02/02	11.1	48.98	92	48.88	48.35	-80.9	15,193	-0.53%
2024/02/01	30	50.91	31.2	50.00	49.30	-1.2	15,288	-0.01%
2024/01/31	2.1	49.68	2	49.68	49.70	0.1	15,344	0.00%
2024/01/30	5.2	49.68	5	49.55	49.25	0.2	15,430	0.00%
2024/01/29	21	48.29	27	48.65	49.00	-6	15,637	-0.04%
2024/01/26	24.3	48.90	18	48.96	48.25	6.3	15,818	0.04%
2024/01/25	59.2	49.67	64	49.08	49.00	-4.8	15,719	-0.03%
2024/01/24	44	50.06	40	50.44	50.20	4	15,604	0.03%
2024/01/23	73.1	50.37	49.1	49.28	49.00	24	15,405	0.16%
2024/01/22	75	49.99	70	50.16	49.90	5	15,225	0.03%
2024/01/19	78.4	50.88	55	50.17	49.90	23.4	15,122	0.15%
2024/01/18	51.2	50.81	50.3	51.47	51.60	0.9	14,838	0.01%
2024/01/17	163.9	51.56	138	51.17	51.00	25.9	14,582	0.18%	大買/大賣/
2024/01/16	135.7	52.47	51.3	52.44	50.40	84.5	13,819	0.61%	大買/
2024/01/15	82.3	54.27	108	55.04	55.90	-25.7	12,722	-0.20%	大賣/
2024/01/12	159	51.56	165.2	51.97	50.90	-6.3	11,799	-0.05%	大買/大賣/
2024/01/11	47	46.67	95.1	48.90	49.55	-48.1	10,519	-0.46%
2024/01/10	33	45.47	12	45.05	45.05	21	10,269	0.20%
2024/01/09	16.1	45.55	27	45.54	45.10	-10.9	10,376	-0.11%
2024/01/08	12.1	47.59	9.2	47.05	46.00	3	10,483	0.03%
2024/01/05	38	48.46	52	47.57	47.30	-14.1	10,358	-0.14%
2024/01/04	112	49.78	51	49.87	49.35	61	10,540	0.58%	大買/
2024/01/03	58	50.82	80	50.96	52.00	-22	10,140	-0.22%
2024/01/02	106	49.19	67	50.14	51.00	39	10,103	0.39%	大買/
2023/12/29	67	46.54	40	46.65	46.80	27	9,701	0.28%
2023/12/26	1	43.85	0	0.00	43.95	1	9,695	0.01%
2023/12/21	0	0.00	2	43.90	44.05	-2	9,887	-0.02%
2023/12/20	0	0.00	13.1	42.83	42.80	-13.1	9,886	-0.13%
2023/12/19	7.1	42.07	0	0.00	42.25	7.1	9,970	0.07%
2023/12/18	8	43.19	0	0.00	42.85	8	10,013	0.08%
2023/12/15	4	44.00	18	44.48	43.65	-14	10,135	-0.14%
2023/12/14	12	45.16	12.1	45.04	44.30	-0.1	10,274	0.00%
2023/12/13	15.3	43.02	3	43.25	43.90	12.3	10,386	0.12%
2023/12/12	10.2	44.43	23	44.22	44.25	-12.9	11,391	-0.11%
2023/12/11	1.1	45.02	0	0.00	45.00	1.1	12,822	0.01%
2023/12/08	2	45.63	3	45.78	45.70	-1	13,016	-0.01%
2023/12/07	0.2	45.83	9	45.93	45.30	-8.8	13,000	-0.07%
2023/12/06	1	45.05	0	0.00	45.00	1	13,099	0.01%
2023/12/05	5.2	44.80	0	0.00	44.90	5.2	13,523	0.04%
2023/12/04	4.1	45.49	0	0.00	45.30	4.1	14,128	0.03%
2023/12/01	5.1	45.71	8	45.68	45.75	-2.9	14,170	-0.02%
2023/11/29	0.7	46.30	2	46.13	46.15	-1.4	14,412	-0.01%
2023/11/28	8.1	45.89	0	45.85	45.75	8.1	14,428	0.06%
2023/11/27	0	0.00	14	46.53	45.75	-14	14,494	-0.10%
2023/11/24	2.1	45.97	15	46.24	45.95	-12.9	14,466	-0.09%
2023/11/22	16	45.45	0	0.00	45.50	16	14,543	0.11%
2023/11/21	10.5	46.04	9	45.96	45.90	1.5	14,673	0.01%
2023/11/20	5	46.25	3	46.52	46.25	2	14,830	0.01%
2023/11/17	8.4	46.20	0.1	46.35	46.30	8.3	15,162	0.05%
2023/11/16	12.1	45.72	10	46.05	46.30	2.1	15,143	0.01%
2023/11/15	7	46.59	17.1	46.35	46.05	-10.1	15,082	-0.07%
2023/11/14	0.2	46.45	5	46.60	46.45	-4.8	14,998	-0.03%
2023/11/13	7.2	45.82	0	0.00	45.75	7.2	14,990	0.05%
2023/11/10	23	46.57	8	46.53	46.50	15	14,982	0.10%
2023/11/09	18.1	48.17	11	48.15	47.30	7.1	14,896	0.05%
2023/11/08	54.5	48.87	60.9	49.30	49.05	-6.4	14,720	-0.04%
2023/11/07	9.9	47.30	2	46.90	46.80	7.9	14,390	0.05%
2023/11/06	17.5	50.54	3.5	48.74	48.35	14	14,241	0.10%
2023/11/03	2.5	48.94	6.1	49.73	49.55	-3.6	13,912	-0.03%
2023/11/02	2	48.93	4	49.10	49.05	-2	13,683	-0.01%
2023/11/01	0	0.00	4	47.90	47.10	-4	13,598	-0.03%
2023/10/31	13	49.21	11	46.87	46.35	2	13,518	0.01%
2023/10/30	4	48.20	0	0.00	48.35	4	13,438	0.03%
2023/10/27	1.1	47.28	62.7	47.29	46.25	-61.6	13,382	-0.46%
2023/10/26	19	49.14	3	48.58	48.00	16	13,420	0.12%
2023/10/25	6.7	49.68	6	49.90	49.40	0.7	13,325	0.01%
2023/10/24	26.3	46.81	2	47.45	47.60	24.3	13,130	0.19%
2023/10/23	14.3	46.53	18	46.20	46.45	-3.7	13,146	-0.03%
2023/10/20	27.4	45.13	0	0.00	45.00	27.4	13,135	0.21%
2023/10/19	3.8	46.47	0	0.00	46.15	3.8	13,074	0.03%
2023/10/18	11.2	47.41	51	48.65	47.45	-39.8	13,062	-0.30%
2023/10/17	2	51.40	17	50.92	50.60	-15	12,875	-0.12%
2023/10/16	13.3	51.37	10	51.10	50.90	3.3	12,756	0.03%
2023/10/13	2	51.55	4	51.35	51.40	-2	12,606	-0.02%
2023/10/12	13	52.21	5	52.18	52.50	8	12,552	0.06%
2023/10/11	1	50.70	3	50.50	50.50	-2	12,174	-0.02%
2023/10/06	56	51.53	48.1	51.47	50.50	8	12,164	0.07%
2023/10/05	55.7	51.77	39.6	51.86	51.40	16.1	12,084	0.13%
2023/10/04	9.7	48.62	11.8	49.14	49.40	-2.1	11,750	-0.02%
2023/10/03	30	48.52	74	48.89	48.40	-44	11,819	-0.37%
2023/10/02	63	47.96	33	48.39	48.35	30	11,726	0.26%
2023/09/28	5	46.45	25	46.06	46.15	-20	11,593	-0.17%
2023/09/27	24	45.58	7	45.20	46.00	17	11,725	0.14%
2023/09/26	26	46.62	58	46.18	45.70	-32	11,947	-0.27%
2023/09/25	39	45.41	0	0.00	45.45	39	11,981	0.33%
2023/09/22	1	44.40	2	44.68	44.80	-1	11,945	-0.01%
2023/09/21	1.2	44.98	4	44.36	44.15	-2.8	11,863	-0.02%
2023/09/20	6.1	46.53	10	46.24	45.50	-3.9	11,793	-0.03%
2023/09/19	24	46.75	51	47.31	47.10	-27	11,697	-0.23%
2023/09/18	57.3	48.22	62.5	48.05	48.15	-5.3	11,557	-0.05%
2023/09/15	74.5	50.06	39	49.88	47.90	35.5	11,441	0.31%
2023/09/14	182.5	50.48	153.3	51.83	53.20	29.2	10,444	0.28%	大買/大賣/
2023/09/13	11	47.89	9	48.40	48.45	2	9,008	0.02%
2023/09/12	4	44.40	4	44.55	44.05	0	8,883	0.00%
2023/09/11	6	45.55	35	44.66	44.35	-29	8,963	-0.32%
2023/09/08	36	47.74	18	47.33	47.00	18	8,913	0.20%
2023/09/07	81	48.77	66	48.75	48.85	15	8,574	0.17%
2023/09/06	18	46.33	12.3	45.98	46.05	5.7	8,133	0.07%
2023/09/05	35.3	45.56	33.4	45.72	46.10	1.9	8,182	0.02%
2023/09/04	6.2	42.11	5	42.44	42.65	1.2	8,070	0.01%
2023/09/01	1	40.90	1	41.80	41.25	0	8,319	0.00%
2023/08/31	1	40.50	4	41.51	41.30	-3	8,506	-0.04%
2023/08/30	6	43.11	5	42.05	41.95	1	8,949	0.01%
2023/08/29	1	42.20	10	42.22	42.50	-9	9,090	-0.10%
2023/08/28	2	44.08	1	43.75	43.15	1	9,282	0.01%
2023/08/25	6.8	47.36	1	45.60	44.20	5.8	9,257	0.06%
2023/08/24	24.2	49.32	18	48.93	48.75	6.2	9,098	0.07%
2023/08/23	83.3	49.12	85.8	48.95	48.40	-2.6	8,930	-0.03%
2023/08/22	2.6	46.19	2.4	46.50	46.60	0.2	8,575	0.00%
2023/08/21	0.5	46.50	1	47.60	46.65	-0.5	8,570	-0.01%
2023/08/18	2.1	48.10	6.5	47.86	47.25	-4.4	8,572	-0.05%
2023/08/17	0.5	46.98	0	0.00	47.95	0.5	8,534	0.01%
2023/08/16	4	46.76	3	46.98	46.80	1	8,496	0.01%
2023/08/15	3	46.32	4	46.24	46.45	-1	8,369	-0.01%
2023/08/11	1	44.85	1	45.65	44.35	0	8,253	0.00%
2023/08/10	0	0.00	14	43.65	43.25	-14	8,202	-0.17%
2023/08/09	3	44.53	0	0.00	44.45	3	8,182	0.04%
2023/08/08	2	45.43	1	45.75	44.80	1	8,170	0.01%
2023/08/07	3	46.00	8	46.21	45.90	-5	8,135	-0.06%
2023/08/04	1	43.45	0	0.00	43.60	1	8,085	0.01%
2023/08/02	47	44.70	78	43.11	43.30	-31	8,081	-0.38%
2023/08/01	41	46.02	0	0.00	45.05	41	8,016	0.51%
2023/07/31	48	46.99	44.3	47.22	46.30	3.7	7,996	0.05%
2023/07/28	0.3	44.04	20	43.85	44.90	-19.7	7,866	-0.25%
2023/07/27	0	0.00	0.2	44.95	44.55	-0.2	7,851	0.00%
2023/07/26	0.2	44.44	2	44.85	44.35	-1.8	7,847	-0.02%
2023/07/25	26	47.08	27	45.07	45.00	-1	7,784	-0.01%
2023/07/24	1	46.80	2	47.38	46.70	-1	7,761	-0.01%
2023/07/21	10	47.64	3	47.52	48.40	7	7,749	0.09%
2023/07/20	39	47.40	39	47.31	47.30	0	7,677	0.00%
2023/07/19	1	47.75	0.1	46.85	46.75	0.9	7,650	0.01%
2023/07/18	40.1	46.95	50	47.23	46.75	-9.9	7,647	-0.13%
2023/07/17	60.3	49.49	87	48.16	48.00	-26.7	7,571	-0.35%
2023/07/14	40.2	49.63	11	49.00	48.95	29.2	7,477	0.39%
2023/07/13	11.5	50.66	13	49.88	49.55	-1.5	7,511	-0.02%
2023/07/12	10	50.88	11	51.09	50.60	-1	7,493	-0.01%
2023/07/11	28	48.25	30	49.52	49.95	-2	6,926	-0.03%
2023/07/10	2	47.25	10.1	47.55	46.80	-8.1	6,432	-0.13%
2023/07/07	0.1	44.85	1	45.65	45.70	-0.9	6,192	-0.01%
2023/07/06	56	46.10	89	46.41	46.40	-33	6,143	-0.54%
2023/07/05	41	46.84	20.1	46.05	45.25	20.9	6,025	0.35%
2023/07/04	21.1	45.67	4.2	45.90	45.00	16.9	5,901	0.29%
2023/07/03	7	46.22	4	46.95	48.00	3	5,685	0.05%
2023/06/29	0	0.00	1.1	43.57	43.25	-1.1	5,494	-0.02%
2023/06/28	15	43.98	33	42.95	42.85	-18	5,512	-0.33%
2023/06/27	21	44.40	6	43.06	43.00	15	5,512	0.27%
2023/06/26	52	44.25	52	43.58	44.20	0	5,536	0.00%
2023/06/21	23	45.15	56	44.64	44.60	-33	5,589	-0.59%
2023/06/20	40	45.53	0	0.00	44.80	40	5,565	0.72%
2023/06/19	1	44.50	9	45.24	45.30	-8	5,572	-0.14%
2023/06/16	7	44.36	6	44.68	44.65	1	5,603	0.02%
2023/06/15	2	45.05	40.2	44.98	44.75	-38.2	5,546	-0.69%
2023/06/14	47	43.63	16	44.02	43.70	31	5,482	0.57%
2023/06/13	3	43.55	6	43.28	43.50	-3	5,506	-0.05%
2023/06/12	16	44.13	7	43.21	43.05	9	5,642	0.16%
2023/06/09	5	43.10	5	42.79	43.50	0	5,563	0.00%
2023/06/08	9	42.49	12	42.10	42.05	-3	5,471	-0.06%
2023/06/07	38	41.39	39.5	41.86	42.15	-1.5	5,451	-0.03%
2023/06/06	4	39.54	5	39.95	40.45	-1	5,737	-0.02%
2023/06/05	17	39.54	23.5	39.52	39.55	-6.5	5,784	-0.11%
2023/06/02	9	36.05	16	36.28	37.00	-7	5,625	-0.12%
2023/06/01	4	33.14	33	33.28	33.65	-29	5,633	-0.51%
2023/05/31	6	30.49	1	30.80	30.60	5	5,317	0.09%
2023/05/30	0	0.00	15	30.45	30.00	-15	5,256	-0.29%
2023/05/29	1	30.30	0	0.00	30.15	1	5,232	0.02%
2023/05/26	0	0.00	2	29.43	29.75	-2	5,183	-0.04%
2023/05/25	1	29.70	1	29.90	29.65	0	5,154	0.00%
2023/05/23	8	29.39	5	29.40	29.40	3	5,125	0.06%
2023/05/15	0	0.00	7	27.65	27.45	-7	5,381	-0.13%
2023/05/12	2	27.85	0	0.00	27.80	2	5,398	0.04%
2023/05/11	1	27.30	1	27.30	27.30	0	5,401	0.00%
2023/05/09	0	0.00	10	27.45	27.45	-10	5,397	-0.19%
2023/05/05	2	28.25	0	0.00	27.95	2	5,428	0.04%
2023/05/03	1	29.15	0	0.00	28.80	1	5,462	0.02%
2023/05/02	0	0.00	2	29.50	29.70	-2	5,472	-0.04%
2023/04/28	2	29.98	1	29.85	29.45	1	5,453	0.02%
2023/04/27	0	0.00	1	29.65	29.10	-1	5,410	-0.02%
2023/04/25	2	28.58	3	28.90	28.35	-1	5,324	-0.02%
2023/04/21	10	28.30	0	0.00	28.65	10	5,301	0.19%
2023/04/20	1	28.90	5	29.65	28.90	-4	5,268	-0.08%
2023/04/19	1	29.95	1	30.20	29.95	0	5,285	0.00%
2023/04/18	36	30.55	1	30.10	30.45	35	5,220	0.67%
2023/04/17	4	29.43	13	29.78	31.25	-9	5,069	-0.18%
2023/04/13	0	0.00	1	29.25	28.10	-1	4,808	-0.02%
2023/04/12	1	29.55	6	29.31	29.35	-5	4,745	-0.11%
2023/04/11	0	0.00	0	28.35	29.10	0	4,695	0.00%
2023/04/10	1	28.55	0	0.00	28.50	1	4,675	0.02%
2023/04/07	8	29.06	5	29.15	28.60	3	4,686	0.06%
2023/04/06	0	0.00	6	28.93	29.05	-6	4,650	-0.13%
2023/03/31	1	28.70	0	0.00	28.35	1	4,604	0.02%
2023/03/30	1	28.35	6	28.38	28.30	-5	4,605	-0.11%
2023/03/29	6.4	28.32	7	27.83	27.80	-0.6	4,613	-0.01%
2023/03/28	1.1	27.69	0.1	27.80	27.65	1	4,640	0.02%
2023/03/27	5.5	28.03	1	29.40	27.70	4.5	4,648	0.10%
2023/03/24	6	29.09	0	0.00	28.90	6	4,615	0.13%
2023/03/23	1	29.10	1	29.15	29.05	0	4,729	0.00%
2023/03/22	4	29.06	23	29.09	28.75	-19	4,862	-0.39%
2023/03/21	7	28.56	1	28.75	28.05	6	4,762	0.13%
2023/03/20	3	28.12	5.5	28.22	28.20	-2.5	4,747	-0.05%
2023/03/17	2	28.15	2	27.90	27.90	0	4,774	0.00%
2023/03/16	10	28.04	8	28.01	28.05	2	4,795	0.04%
2023/03/15	49.5	28.75	21	28.12	27.90	28.5	4,880	0.58%
2023/03/14	14.1	28.08	6	27.78	28.10	8.1	4,904	0.16%
2023/03/13	2	26.28	12	26.27	26.90	-10	5,145	-0.19%
2023/03/10	44	27.03	43	27.31	27.30	1	5,340	0.02%
2023/03/09	111	29.04	83	28.91	28.10	28	5,263	0.53%	大買/
2023/03/08	17	26.43	41	27.14	28.40	-24	4,756	-0.50%
2023/03/07	34	26.53	20	26.51	25.85	14	4,656	0.30%
2023/03/06	19	24.97	31	25.08	25.75	-12	4,875	-0.25%
2023/03/01	10	23.30	0	0.00	23.25	10	4,915	0.20%
2023/02/24	1	23.40	1	23.45	23.45	0	4,928	0.00%
2023/02/20	0	0.00	1	23.95	24.30	-1	4,979	-0.02%
2023/02/16	0	0.00	2	23.53	23.50	-2	4,936	-0.04%
2023/02/15	5	24.29	2	23.73	23.55	3	4,930	0.06%
2023/02/14	11	24.01	19	24.02	24.10	-8	4,843	-0.17%
2023/02/10	0	0.00	1	22.75	22.60	-1	4,739	-0.02%
2023/02/08	0	0.00	2	23.43	23.30	-2	4,711	-0.04%
2023/02/07	1	23.30	2	23.48	23.55	-1	4,701	-0.02%
2023/02/06	13	23.39	0	0.00	23.25	13	4,693	0.28%
2023/02/03	10	23.90	2	23.93	23.70	8	4,662	0.17%
2023/02/02	9	23.62	9	23.81	23.75	0	4,629	0.00%
2023/02/01	2	23.23	1	23.15	23.20	1	4,576	0.02%
2023/01/12	0	0.00	3	22.35	21.85	-3	4,489	-0.07%
2023/01/11	0	0.00	5	22.85	22.70	-5	4,462	-0.11%
2023/01/09	2	23.08	14	23.29	23.15	-12	4,439	-0.27%
2023/01/05	0	0.00	2	22.55	22.25	-2	4,403	-0.05%
2023/01/03	1	21.50	4	22.05	22.10	-3	4,385	-0.07%
2022/12/30	10	21.65	0	0.00	21.70	10	4,373	0.23%
2022/12/29	2	21.50	2	21.65	21.60	0	4,371	0.00%
2022/12/28	0	0.00	5	22.05	21.80	-5	4,370	-0.11%
2022/12/26	2	21.35	1	21.70	21.95	1	4,335	0.02%
2022/12/23	1	20.75	1	21.25	21.55	0	4,329	0.00%
2022/12/20	3	21.97	8	21.58	21.45	-5	4,334	-0.12%
2022/12/19	0	0.00	8	22.81	22.45	-8	4,302	-0.19%
2022/12/16	2	23.48	3	23.10	23.00	-1	4,272	-0.02%
2022/12/15	22	24.25	24	24.36	24.05	-2	4,229	-0.05%
2022/12/14	24	24.12	11	24.01	24.40	13	4,023	0.32%
2022/12/13	0	0.00	5	22.52	22.20	-5	3,794	-0.13%
2022/12/12	7	22.65	7	22.22	22.25	0	3,771	0.00%
2022/12/09	8	23.84	15	23.68	23.25	-7	3,713	-0.19%
2022/12/08	26	23.68	17	23.84	23.70	9	3,641	0.25%
2022/12/07	20	24.38	13	23.45	23.45	7	3,550	0.20%
2022/12/06	41	25.82	40	25.88	25.55	1	3,347	0.03%
2022/12/05	62	25.47	66.4	25.51	25.80	-4.4	3,106	-0.14%
2022/12/02	22	23.50	33	23.59	24.10	-11	2,790	-0.39%
2022/12/01	14	22.61	12	22.42	22.35	2	2,547	0.08%
2022/11/30	8	22.33	10	22.30	22.35	-2	2,519	-0.08%
2022/11/29	12	22.38	22	22.43	22.65	-10	2,491	-0.40%
2022/11/28	28.4	22.17	19	22.49	22.85	9.4	2,309	0.41%
2022/11/25	12	20.13	14	20.89	21.05	-2	1,729	-0.12%
2022/11/24	0	0.00	2	19.25	19.15	-2	1,585	-0.13%
2022/11/22	2	18.35	4	18.55	18.15	-2	1,474	-0.14%
2022/11/21	8	19.71	0	0.00	18.80	8	1,461	0.55%
2022/11/15	0	0.00	1	18.90	19.00	-1	1,353	-0.07%
2022/11/02	1	17.60	0	0.00	17.70	1	1,432	0.07%
2022/09/30	2	18.00	0	0.00	18.50	2	1,466	0.14%
2022/09/29	7	18.64	6	18.51	18.20	1	1,473	0.07%
2022/09/27	0	0.00	8	19.00	19.45	-8	1,460	-0.55%
2022/09/26	11	19.29	9	19.23	18.85	2	1,475	0.14%
2022/09/23	16	20.36	14	20.43	20.35	2	1,501	0.13%
2022/09/22	0.1	20.60	4	20.25	20.30	-4	1,511	-0.26%
2022/09/20	2	21.25	0	0.00	21.15	2	1,490	0.13%
2022/09/19	0	0.00	6	21.15	21.15	-6	1,499	-0.40%
2022/09/12	0	0.00	5	22.59	22.50	-5	1,566	-0.32%
2022/09/08	5	22.00	0	0.00	21.70	5	1,564	0.32%
2022/09/07	1	21.00	2	21.55	21.00	-1	1,518	-0.07%
2022/09/06	2	22.68	0	0.00	22.00	2	1,492	0.13%
2022/09/05	11	22.48	1	23.65	21.95	10	1,447	0.69%
2022/09/01	3	24.32	0	0.00	24.15	3	1,395	0.21%
2022/08/22	3	26.35	2	26.15	25.95	1	1,362	0.07%
2022/08/19	1	26.95	1	26.55	26.55	0	1,359	0.00%
2022/08/18	1	26.35	0	0.00	26.80	1	1,366	0.07%
2022/08/15	1	26.80	5	26.96	27.10	-4	1,460	-0.27%
2022/08/12	18	25.89	9	26.02	25.95	9	1,390	0.65%
2022/08/11	4	25.16	0	0.00	25.25	4	1,317	0.30%
2022/08/05	8	25.50	0	0.00	25.40	8	1,353	0.59%
2022/08/03	2	25.05	0	0.00	25.15	2	1,354	0.15%
2022/07/26	1	27.10	1	27.20	26.90	0	1,398	0.00%
2022/07/25	1	28.00	1	28.10	27.80	0	1,405	0.00%
2022/07/20	2	28.10	1	28.20	27.85	1	1,476	0.07%
2022/07/12	0.1	24.95	0	0.00	24.50	0.1	1,546	0.00%
2022/07/06	1	25.75	0	0.00	25.25	1	1,551	0.06%
2022/07/05	0	0.00	3	26.65	26.75	-3	1,585	-0.19%
2022/07/01	8	26.11	0	0.00	25.30	8	1,579	0.51%
2022/06/22	2	30.05	1	29.80	29.80	1	1,948	0.05%
2022/06/21	0	0.00	1	30.60	31.55	-1	1,961	-0.05%
2022/06/20	1	31.85	0	0.00	29.50	1	1,962	0.05%
2022/06/17	2	31.83	1	31.15	31.85	1	1,952	0.05%
2022/06/09	1	37.80	1	37.85	37.70	0	2,043	0.00%
2022/05/31	1	38.50	1	38.65	38.75	0	2,196	0.00%
2022/05/30	0	0.00	6	38.50	38.60	-6	2,208	-0.27%
2022/05/27	1	37.75	0	0.00	37.95	1	2,206	0.05%
2022/05/26	6	37.85	0	0.00	37.45	6	2,213	0.27%
2022/05/25	0	0.00	1	38.55	38.00	-1	2,221	-0.05%
2022/05/24	1	37.70	5	38.93	37.70	-4	2,219	-0.18%
2022/05/19	0	0.00	10	36.20	36.95	-10	2,200	-0.45%
2022/05/16	10	35.55	10	36.00	35.70	0	2,232	0.00%
2022/05/13	0	0.00	1	34.00	34.45	-1	2,235	-0.04%
2022/05/12	0	0.00	1	33.80	33.30	-1	2,243	-0.04%
2022/05/11	2	34.90	1	35.55	34.65	1	2,250	0.04%
2022/05/09	0	0.00	2	36.20	34.85	-2	2,276	-0.09%
2022/05/05	1	37.75	1	38.10	38.15	0	2,281	0.00%
2022/05/04	1	37.30	1	37.55	36.95	0	2,287	0.00%
2022/05/03	1	36.80	1	37.55	37.25	0	2,303	0.00%
2022/04/29	5.2	37.61	0	0.00	37.55	5.2	2,330	0.22%
2022/04/27	1.2	37.57	3	36.67	37.15	-1.8	2,331	-0.08%
2022/04/26	1	39.75	6	39.00	39.50	-5	2,317	-0.22%
2022/04/25	8	39.65	6	39.85	39.45	2	2,413	0.08%
2022/04/22	5	41.65	0	0.00	41.65	5	2,406	0.21%
2022/04/21	0	0.00	2	42.05	43.30	-2	2,414	-0.08%
2022/04/19	1	41.90	0	0.00	42.05	1	2,454	0.04%
2022/04/18	1	41.65	4	41.20	41.40	-3	2,477	-0.12%
2022/04/15	2.3	41.92	1	42.15	41.80	1.3	2,492	0.05%
2022/04/14	6	43.12	0	0.00	43.10	6	2,561	0.24%
2022/04/13	2	41.78	0	0.00	42.90	2	2,603	0.08%
2022/04/12	2.2	41.70	0	0.00	41.65	2.2	2,692	0.08%
2022/04/11	7.2	43.17	6	44.40	42.15	1.2	2,691	0.04%
2022/04/07	2.2	45.83	5	44.14	44.20	-2.8	2,673	-0.10%
2022/04/06	0.5	46.15	0	0.00	46.25	0.5	2,677	0.02%
2022/04/01	1.1	46.11	0	0.00	46.20	1.1	2,681	0.04%
2022/03/31	5	47.58	1	47.45	47.00	4	2,665	0.15%
2022/03/30	1	48.05	0	0.00	48.00	1	2,660	0.04%
2022/03/29	10	49.95	1.6	49.09	48.70	8.4	2,684	0.31%
2022/03/28	8.1	49.93	3	49.50	49.65	5.1	2,631	0.19%
2022/03/25	4.6	48.74	17	49.06	49.00	-12.4	2,538	-0.49%
2022/03/17	6.2	41.52	1	42.00	42.00	5.2	2,522	0.21%
2022/03/16	1	39.40	2	39.93	39.10	-1	2,546	-0.04%
2022/03/15	1	39.47	3	40.35	39.10	-2	2,590	-0.08%
2022/03/14	2	40.95	0	0.00	41.25	2	2,643	0.08%
2022/03/11	0	40.90	0	0.00	40.80	0	2,692	0.00%
2022/03/08	1	41.60	8	41.40	41.25	-7	2,815	-0.25%
2022/03/07	0	0.00	1	44.55	44.40	-1	2,808	-0.04%
2022/03/04	0	0.00	1	46.15	46.15	-1	2,884	-0.03%
2022/03/03	2	46.70	0	0.00	46.70	2	3,026	0.07%
2022/02/24	1	45.30	0	0.00	45.00	1	3,787	0.03%
2022/02/22	4	46.30	1	46.20	46.05	3	4,607	0.07%
2022/02/21	0	0.00	1	48.15	47.90	-1	4,868	-0.02%
2022/02/18	0	0.00	4	47.65	47.80	-4	5,078	-0.08%
2022/02/16	0	0.00	1.5	47.93	47.90	-1.5	5,920	-0.03%
2022/02/15	2	47.85	7	47.50	46.85	-5	6,326	-0.08%
2022/02/14	4.5	46.52	4	46.45	46.50	0.5	6,516	0.01%
2022/02/11	1	47.85	3	47.80	48.15	-2	6,671	-0.03%
2022/02/10	7	47.41	18	47.92	47.75	-11	6,893	-0.16%
2022/02/09	10	46.61	1	46.75	47.15	9	7,135	0.13%
2022/02/08	7	46.61	1	45.35	47.00	6	7,423	0.08%
2022/01/26	0	0.00	1	42.95	42.95	-1	8,912	-0.01%
2022/01/25	0	0.00	1	43.45	43.35	-1	10,497	-0.01%
2022/01/24	3	43.32	0	0.00	43.65	3	11,406	0.03%
2022/01/20	0	0.00	7	45.60	45.80	-7	12,072	-0.06%
2022/01/18	1	48.25	0	0.00	46.85	1	13,387	0.01%
2022/01/17	1	44.95	9	44.99	45.85	-8	13,782	-0.06%
2022/01/14	10	44.57	8	45.73	44.65	2	13,868	0.01%
2022/01/13	2	45.80	0	0.00	45.65	2	14,067	0.01%
2022/01/12	2	45.50	0	0.00	46.65	2	14,345	0.01%
2022/01/11	2	46.50	1	46.05	46.00	1	14,429	0.01%
2022/01/07	14	46.85	1	47.55	47.55	13	14,632	0.09%
2022/01/06	0	0.00	9	49.01	48.95	-9	14,697	-0.06%
2022/01/05	10	49.51	5	50.19	48.70	5	14,821	0.03%
2022/01/04	2	50.70	0	0.00	50.30	2	14,886	0.01%
2022/01/03	8	50.78	17	51.26	50.70	-9	15,083	-0.06%
2021/12/30	6	51.73	1	51.40	51.50	5	15,391	0.03%
2021/12/28	0	0.00	11	50.91	50.90	-11	16,526	-0.07%
2021/12/24	1.1	52.11	0	0.00	52.10	1.1	17,408	0.01%
2021/12/23	5	53.14	2	53.10	52.40	3	17,893	0.02%
2021/12/22	3	52.27	0.6	52.00	52.10	2.4	18,630	0.01%
2021/12/21	1.3	51.38	6	51.30	51.50	-4.7	19,193	-0.02%
2021/12/20	0	0.00	1	51.00	51.00	-1	19,724	-0.01%
2021/12/17	3.3	51.41	3	50.97	50.90	0.3	21,168	0.00%
2021/12/16	7	52.29	1.3	52.44	52.70	5.7	21,903	0.03%
2021/12/15	3	50.83	10	50.70	50.70	-7	22,217	-0.03%
2021/12/14	9.2	50.58	2	50.40	50.10	7.2	22,782	0.03%
2021/12/13	0	0.00	5	51.48	51.70	-5	22,811	-0.02%
2021/12/10	3.1	51.68	2	51.20	51.30	1.1	22,949	0.00%
2021/12/09	6	52.42	2	52.90	52.00	4	23,079	0.02%
2021/12/08	2	53.30	1	53.40	53.40	1	23,133	0.00%
2021/12/07	5.2	53.31	0	0.00	52.50	5.2	23,252	0.02%
2021/12/06	3	53.00	4	53.25	53.10	-1	23,364	0.00%
2021/12/03	1	53.90	0	0.00	53.50	1	23,465	0.00%
2021/12/02	0	0.00	3	54.10	53.60	-3	23,706	-0.01%
2021/12/01	5	54.48	6	54.85	55.10	-1	23,928	0.00%
2021/11/30	4.4	54.36	10	54.36	55.30	-5.6	24,175	-0.02%
2021/11/29	10	52.43	1	51.50	53.60	9	24,657	0.04%
2021/11/26	7	54.76	21	54.03	53.80	-14	24,870	-0.06%
2021/11/24	9	56.39	7	56.54	56.80	2	24,759	0.01%
2021/11/23	17.5	58.10	19	56.78	56.40	-1.5	24,817	-0.01%
2021/11/22	28.2	61.01	22.2	60.09	59.60	6	24,868	0.02%
2021/11/19	39	61.12	51.2	61.42	60.20	-12.2	24,827	-0.05%
2021/11/18	10	59.75	35	60.03	59.30	-25	24,589	-0.10%
2021/11/17	5.2	59.53	10	59.05	58.60	-4.8	24,578	-0.02%
2021/11/16	27.5	59.50	11	59.05	58.80	16.5	24,588	0.07%
2021/11/15	15	61.41	35	61.34	61.80	-20	24,414	-0.08%
2021/11/12	15.2	60.68	15	60.35	60.80	0.2	24,365	0.00%
2021/11/11	16.1	59.09	19	58.79	58.00	-3	24,273	-0.01%
2021/11/10	2	57.55	9	58.33	58.40	-7	24,343	-0.03%
2021/11/09	31	57.50	13.2	57.41	57.50	17.8	24,389	0.07%
2021/11/08	33	56.01	26	56.40	55.70	7	24,335	0.03%
2021/11/05	25	57.70	30	57.43	57.80	-5	24,396	-0.02%
2021/11/04	27.1	59.62	15	59.58	58.70	12.1	24,348	0.05%
2021/11/03	86	60.58	51.3	60.07	58.20	34.7	24,148	0.14%
2021/11/02	171.3	64.27	179.1	63.70	62.50	-7.8	23,675	-0.03%	大買/大賣/
2021/11/01	62	61.18	46.1	61.21	61.40	16	22,901	0.07%
2021/10/29	8	58.95	23	59.72	58.70	-15	22,156	-0.07%
2021/10/28	20	59.72	6	59.28	58.70	14	21,910	0.06%
2021/10/27	16.1	58.60	35	58.61	59.70	-19	21,861	-0.09%
2021/10/26	143	60.24	116	59.19	58.10	27	21,882	0.12%	大買/大賣/
2021/10/25	76	56.15	66	56.63	57.40	10	21,025	0.05%
2021/10/22	1	53.80	1	52.90	53.40	0	20,911	0.00%
2021/10/21	14	54.54	18	54.62	53.60	-4	21,020	-0.02%
2021/10/20	38	53.49	38	53.68	54.50	0	20,992	0.00%
2021/10/19	0	0.00	5	52.02	51.90	-5	20,855	-0.02%
2021/10/18	13	50.85	21	51.02	51.10	-8	20,912	-0.04%
2021/10/15	10	51.18	7	51.34	50.30	3	20,953	0.01%
2021/10/14	6	50.08	4	50.28	50.10	2	21,068	0.01%
2021/10/13	12	50.71	7	49.47	49.45	5	21,130	0.02%
2021/10/12	4	51.63	3	51.10	51.10	1	21,083	0.00%
2021/10/08	29	54.18	19.5	53.47	52.80	9.6	21,045	0.05%
2021/10/07	38	53.84	38	53.78	53.50	0	20,967	0.00%
2021/10/06	38.2	54.01	50	53.91	52.60	-11.9	20,756	-0.06%
2021/10/05	41.2	51.82	43	52.26	53.60	-1.8	20,332	-0.01%
2021/10/04	20	53.33	18	50.27	50.30	2	20,086	0.01%
2021/10/01	83.1	56.02	78	56.02	55.70	5.1	20,659	0.02%
2021/09/30	3	56.53	7	57.87	58.20	-4	21,402	-0.02%
2021/09/29	28	57.48	31	57.83	55.20	-3	21,860	-0.01%
2021/09/28	57.1	61.22	41	61.72	61.30	16.1	21,226	0.08%
2021/09/27	31	62.82	28.5	63.13	62.50	2.5	21,293	0.01%
2021/09/24	484.6	63.70	490	63.42	62.30	-5.4	21,791	-0.02%	大買/大賣/
2021/09/23	89	57.70	103	58.36	59.90	-14	20,982	-0.07%	大賣/
2021/09/22	7	54.53	9	55.20	54.60	-2	20,452	-0.01%
2021/09/17	33	54.61	52	55.17	55.40	-19	20,469	-0.09%
2021/09/16	10	52.20	10	51.60	51.60	0	20,761	0.00%
2021/09/15	3	51.57	6	50.67	50.60	-3	21,059	-0.01%
2021/09/14	4	53.20	4	53.33	52.60	0	20,981	0.00%
2021/09/13	10	52.92	1	52.60	51.80	9	20,854	0.04%
2021/09/10	9	51.69	23	52.52	53.40	-14	20,861	-0.07%
2021/09/09	36	50.90	27	51.24	52.00	9	20,816	0.04%
2021/09/08	3	49.50	4	48.65	48.30	-1	20,961	0.00%
2021/09/07	15	50.29	3	50.70	50.00	12	21,190	0.06%
2021/09/06	13	54.28	7.2	54.80	53.50	5.8	20,995	0.03%
2021/09/03	29	54.25	9.1	53.62	54.50	19.9	20,735	0.10%
2021/09/02	101	54.27	96.1	54.60	54.70	4.9	20,507	0.02%	大買/
2021/09/01	40	52.91	38	52.86	53.00	2	20,116	0.01%
2021/08/31	1	50.80	1	50.10	49.90	0	20,067	0.00%
2021/08/30	5	50.56	2	50.65	50.80	3	20,205	0.01%
2021/08/27	8	50.95	4	50.58	50.20	4	20,149	0.02%
2021/08/26	12	52.55	28	52.29	51.60	-16	20,011	-0.08%
2021/08/25	13	50.36	10	50.18	49.75	3	19,622	0.02%
2021/08/24	13	50.45	2	50.15	49.25	11	19,477	0.06%
2021/08/23	1	48.25	20.7	48.74	48.90	-19.7	19,178	-0.10%
2021/08/20	5	46.07	1	45.80	46.30	4	19,008	0.02%
2021/08/19	16.7	48.02	11	47.16	46.25	5.7	18,794	0.03%
2021/08/18	24	46.83	9	45.33	47.30	15	18,633	0.08%
2021/08/17	7	48.15	4	48.40	45.00	3	18,289	0.02%
2021/08/16	5	49.76	3	49.73	50.00	2	18,011	0.01%
2021/08/13	5	52.16	4	49.93	49.50	1	17,770	0.01%
2021/08/12	12	53.23	12	52.78	52.00	0	17,591	0.00%
2021/08/11	19	54.30	19	53.96	52.90	0	17,448	0.00%
2021/08/10	21.1	57.61	12	57.83	55.20	9.1	17,179	0.05%
2021/08/09	23	61.04	12	61.83	59.40	11	17,027	0.06%
2021/08/06	368	62.94	368	62.70	62.50	0	16,781	0.00%	大買/大賣/
2021/08/05	24	63.84	51	63.70	65.60	-27	16,313	-0.17%
2021/08/04	18	60.44	6	60.43	59.70	12	15,609	0.08%
2021/08/03	7	59.14	4	59.53	59.80	3	15,524	0.02%
2021/08/02	4	57.00	2	57.30	58.50	2	15,398	0.01%
2021/07/30	19	58.67	8	57.93	56.40	11	15,263	0.07%
2021/07/29	9	57.40	10	57.42	55.60	-1	14,977	-0.01%
2021/07/28	8	55.06	6	55.10	56.60	2	14,856	0.01%
2021/07/27	12	58.16	12	58.38	55.50	0	14,571	0.00%
2021/07/26	14	59.84	13	60.76	60.00	1	14,429	0.01%
2021/07/23	8	62.96	11	63.36	62.60	-3	14,302	-0.02%
2021/07/22	4	62.95	32	63.08	64.50	-28	14,282	-0.20%
2021/07/21	25	61.37	2	59.00	60.10	23	14,157	0.16%
2021/07/20	15	62.81	0	0.00	61.40	15	14,092	0.11%
2021/07/19	0	0.00	13	55.88	59.20	-13	13,972	-0.09%
2021/07/16	1	53.10	4	53.60	53.90	-3	13,968	-0.02%
2021/07/15	6	52.63	12	51.23	51.80	-6	13,998	-0.04%
2021/07/14	2	49.45	4	48.95	50.70	-2	14,122	-0.01%
2021/07/13	0	0.00	9	51.68	50.00	-9	14,137	-0.06%
2021/07/12	17	52.65	4	53.30	53.30	13	14,242	0.09%
2021/07/09	3	51.93	9.1	52.13	51.60	-6.1	14,258	-0.04%
2021/07/08	133.1	51.08	116.2	51.06	53.00	16.9	14,281	0.12%	大買/大賣/
2021/07/07	24	50.51	38	50.80	53.00	-14	13,412	-0.10%
2021/07/06	30.5	49.46	31	48.98	48.25	-0.6	12,694	0.00%
2021/07/05	1	46.60	11.1	48.05	48.05	-10.1	12,046	-0.08%
2021/07/02	56.2	41.12	50	42.10	43.70	6.2	12,037	0.05%
2021/07/01	23.1	41.39	28.1	42.81	39.75	-5	11,642	-0.04%
2021/06/30	329	39.76	318.5	40.18	40.30	10.5	10,936	0.10%	大買/大賣/
2021/06/29	10	36.68	30	36.45	36.65	-20	10,814	-0.18%
2021/06/28	16	36.18	38	36.63	36.95	-22	11,120	-0.20%
2021/06/25	74	36.25	35	36.60	35.35	39	11,036	0.35%
2021/06/24	9	34.42	10	34.30	34.70	-1	10,360	-0.01%
2021/06/23	2	31.60	11	32.01	32.20	-9	10,318	-0.09%
2021/06/22	8	31.70	12	31.88	31.40	-4	11,350	-0.04%
2021/06/21	9	32.59	8	32.78	31.90	1	11,698	0.01%
2021/06/18	15	33.43	5	32.77	32.50	10	11,948	0.08%
2021/06/17	9	33.05	29	32.59	33.05	-20	12,088	-0.17%
2021/06/16	28.1	32.37	14.8	32.34	32.95	13.3	12,030	0.11%
2021/06/15	1	30.10	10	30.06	31.00	-9	11,905	-0.08%
2021/06/11	3	29.12	2	29.33	29.15	1	12,219	0.01%
2021/06/10	11	29.46	4	30.13	29.30	7	13,563	0.05%
2021/06/09	10	30.00	11.1	30.56	29.95	-1.1	14,443	-0.01%
2021/06/08	24	30.67	27	30.88	30.50	-3	15,627	-0.02%
2021/06/07	4	30.71	19	29.93	31.45	-15	16,500	-0.09%
2021/06/04	18	28.89	3	29.23	28.60	15	16,790	0.09%
2021/06/03	5.5	29.38	5	29.93	29.35	0.5	16,808	0.00%
2021/06/02	4	29.44	3	29.80	29.70	1	16,821	0.01%
2021/06/01	1	30.25	6	29.92	30.00	-5	16,797	-0.03%
2021/05/31	3	29.07	2	29.90	29.05	1	16,755	0.01%
2021/05/28	4.1	29.80	7	29.44	29.75	-2.9	16,762	-0.02%
2021/05/27	3	28.12	2	28.65	28.40	1	16,806	0.01%
2021/05/26	4	28.83	3.1	29.15	28.40	0.9	16,963	0.01%
2021/05/25	14.2	28.91	0	0.00	28.50	14.2	17,061	0.08%
2021/05/21	0	0.00	3	26.62	27.30	-3	17,607	-0.02%
2021/05/19	26	27.18	20	27.10	27.60	6	18,108	0.03%
2021/05/18	2	25.67	2	26.20	26.55	0	18,172	0.00%
2021/05/17	20	24.40	21	25.03	24.40	-1	18,327	-0.01%
2021/05/13	7	26.12	5	26.00	26.05	2	18,517	0.01%
2021/05/12	0.1	25.65	0	0.00	25.85	0.1	18,543	0.00%
2021/05/11	2	28.05	1	30.50	28.40	1	18,444	0.01%
2021/05/07	2	31.35	3	31.95	32.40	-1	18,340	-0.01%
2021/05/05	0	0.00	1	30.65	29.95	-1	18,215	-0.01%
2021/05/03	3	31.55	0	0.00	31.55	3	18,145	0.02%
2021/04/29	35.1	34.72	30	33.70	33.70	5.1	18,101	0.03%
2021/04/28	2.1	34.89	5	34.95	34.90	-2.9	18,061	-0.02%
2021/04/27	0.2	33.70	0.1	33.00	33.20	0.1	17,984	0.00%
2021/04/26	1	32.95	0	0.00	33.75	1	18,016	0.01%
2021/04/23	2	32.85	0	0.00	32.60	2	18,007	0.01%
2021/04/22	38.1	32.91	40.7	31.52	31.40	-2.6	18,034	-0.01%
2021/04/21	7.1	33.98	4	33.73	33.75	3.1	17,875	0.02%
2021/04/20	9	33.66	7	34.55	34.55	2	17,801	0.01%
2021/04/19	11	35.59	6	35.28	35.10	5	17,680	0.03%
2021/04/16	1.2	37.22	0	0.00	36.50	1.2	17,648	0.01%
2021/04/15	2	35.45	9.3	35.95	35.95	-7.3	18,360	-0.04%
2021/04/14	17.9	35.56	18	37.24	35.00	-0.1	18,236	0.00%
2021/04/13	3.2	37.92	62	37.59	37.55	-58.9	18,071	-0.33%
2021/04/12	11.6	37.60	8	37.54	37.85	3.6	17,918	0.02%
2021/04/09	8	35.27	18	35.30	35.55	-10	17,788	-0.06%
2021/04/08	20	34.76	25	34.39	34.25	-5	17,546	-0.03%
2021/04/07	132.3	34.96	66	34.11	34.15	66.3	17,445	0.38%	大買/
2021/04/06	8	33.43	27	33.52	34.00	-19	17,242	-0.11%
2021/04/01	114	33.20	112	32.48	31.85	2	16,969	0.01%	大買/大賣/
2021/03/31	42.3	30.94	33	31.66	32.35	9.3	16,570	0.06%
2021/03/30	55	29.78	54	29.53	29.60	1	16,070	0.01%
2021/03/29	0	0.00	22	29.48	28.70	-22	15,844	-0.14%
2021/03/26	69	28.60	7	28.70	28.50	62	15,839	0.39%
2021/03/25	98	29.65	92	29.45	28.70	6	15,675	0.04%
2021/03/24	14	28.59	14	28.31	28.30	0	15,005	0.00%
2021/03/23	13	28.22	10.1	28.12	27.95	2.9	14,736	0.02%
2021/03/22	14	27.95	1	27.50	27.40	13	14,446	0.09%
2021/03/19	0	0.00	6	27.59	27.45	-6	14,303	-0.04%
2021/03/18	11	27.58	11	27.45	27.50	0	14,235	0.00%
2021/03/17	1	27.60	8	27.74	27.05	-7	14,060	-0.05%
2021/03/16	350	27.81	331	27.77	27.55	19	13,801	0.14%	大買/大賣/
2021/03/15	18	26.81	76	27.24	27.70	-58	12,662	-0.46%
2021/03/12	574	24.91	554	24.75	25.20	20	11,851	0.17%	大買/大賣/
2021/03/11	33	22.85	78.2	23.36	24.35	-45.2	10,732	-0.42%
2021/03/10	37	21.71	42	21.97	22.15	-5	9,881	-0.05%
2021/03/09	0	0.00	1	20.15	20.15	-1	9,815	-0.01%
2021/03/05	0	0.00	1	20.15	20.00	-1	10,311	-0.01%
2021/03/04	2	20.45	0	0.00	20.10	2	10,780	0.02%
2021/03/03	1	21.05	1	20.65	20.70	0	11,550	0.00%
2021/03/02	12	21.06	11	21.01	21.00	1	11,900	0.01%
2021/02/26	5	20.95	7	21.21	21.20	-2	11,992	-0.02%
2021/02/25	0	0.00	3	21.15	20.60	-3	12,073	-0.02%
2021/02/24	1	22.00	22	21.54	21.50	-21	12,381	-0.17%
2021/02/23	9	22.78	9	22.77	22.20	0	12,424	0.00%
2021/02/22	3	21.88	20.1	21.96	22.40	-17.1	12,486	-0.14%
2021/02/19	0	0.00	7	20.34	20.40	-7	13,313	-0.05%
2021/02/18	1.3	19.94	1	19.95	20.00	0.3	13,953	0.00%
2021/02/17	6	19.98	14	19.85	19.75	-8	14,011	-0.06%
2021/02/05	21	18.95	2	19.50	18.90	19	13,864	0.14%
2021/02/04	1	18.90	1	19.15	19.35	0	13,918	0.00%
2021/02/03	30	18.48	30	18.25	18.25	0	13,710	0.00%
2021/01/28	0	0.00	12	17.91	17.65	-12	13,925	-0.09%
2021/01/27	3	17.70	4	17.75	17.75	-1	14,091	-0.01%
2021/01/22	1	17.35	0	0.00	17.70	1	14,326	0.01%
2021/01/21	0	0.00	10.9	17.23	17.25	-10.9	14,341	-0.08%
2021/01/20	1	17.10	0	17.50	17.20	1	14,370	0.01%
2021/01/19	4	18.59	0	0.00	18.20	4	14,335	0.03%
2021/01/18	10	17.40	0	0.00	17.70	10	14,304	0.07%
2021/01/15	47	18.47	40	18.19	18.35	7	14,286	0.05%
2021/01/13	18.5	18.78	2	18.83	18.90	16.5	14,323	0.11%
2021/01/12	16	18.99	11	19.00	18.95	5	14,686	0.03%
2021/01/11	1	19.90	4	20.04	19.95	-3	14,627	-0.02%
2021/01/08	171	21.18	172	20.80	19.75	-1	14,775	-0.01%	大買/大賣/
2021/01/07	1	19.80	1	19.70	19.75	0	14,399	0.00%
2021/01/06	5	19.62	7	19.79	19.45	-2	14,759	-0.01%
2021/01/05	10	20.05	11	19.65	19.65	-1	14,601	-0.01%
2021/01/04	21	20.15	53	20.21	20.10	-32	14,571	-0.22%
2020/12/31	13	19.09	12	19.66	19.40	1	14,458	0.01%
2020/12/30	0.4	19.30	0	0.00	19.25	0.4	14,625	0.00%
2020/12/29	6	19.10	1	19.10	19.10	5	14,869	0.03%
2020/12/25	0	0.00	2	19.93	19.90	-2	14,744	-0.01%
2020/12/24	16	19.37	1	19.50	19.40	15	14,647	0.10%
2020/12/23	13	19.34	0	0.00	19.15	13	14,612	0.09%
2020/12/22	2	20.05	0	0.00	19.30	2	14,605	0.01%
2020/12/21	1	20.00	0	0.00	20.00	1	14,484	0.01%
2020/12/18	23	20.26	29	20.26	20.35	-6	14,395	-0.04%
2020/12/17	2	19.20	7	19.45	19.45	-5	14,072	-0.04%
2020/12/16	9	19.16	7	18.91	18.90	2	14,550	0.01%
2020/12/15	8	18.69	11.1	18.61	18.85	-3.1	14,743	-0.02%
2020/12/14	6	19.38	11	19.50	19.65	-5	14,729	-0.03%
2020/12/11	9	18.60	9	18.35	18.30	0	14,747	0.00%
2020/12/10	2	18.68	10	18.56	18.70	-8	14,779	-0.05%
2020/12/09	21	19.72	23	19.40	19.20	-2	14,863	-0.01%
2020/12/08	14	19.74	1	19.75	19.65	13	14,653	0.09%
2020/12/07	8	19.49	32	19.45	19.55	-24	14,558	-0.16%
2020/12/04	15	20.67	16	20.32	19.90	-1	14,340	-0.01%
2020/12/03	56	21.15	35	21.08	20.75	21	14,097	0.15%
2020/12/02	23	20.05	13	20.07	20.10	10	13,914	0.07%
2020/12/01	16	19.95	16	20.06	20.00	0	13,852	0.00%
2020/11/30	27	19.75	26	19.75	19.75	1	13,518	0.01%
2020/11/27	60	18.79	27	18.87	18.90	33	13,076	0.25%
2020/11/26	4	17.73	17	18.15	18.55	-13	12,389	-0.10%
2020/11/25	0	0.00	3	17.33	16.90	-3	12,112	-0.02%
2020/11/24	36	17.10	24	16.97	17.00	12	11,888	0.10%
2020/11/23	16	16.93	25	17.48	17.25	-9	11,640	-0.08%
2020/11/20	17	16.54	15	16.27	16.20	2	11,157	0.02%
2020/11/19	85	16.71	77	16.65	16.75	8	10,942	0.07%
2020/11/18	75	16.08	106	16.71	16.70	-31	10,397	-0.30%	大賣/
2020/11/17	277	15.41	255.2	15.70	15.65	21.8	9,132	0.24%	大買/大賣/
2020/11/16	6	14.07	1	14.30	14.30	5	8,379	0.06%
2020/11/13	0	0.00	1	13.65	13.75	-1	8,241	-0.01%
2020/11/12	1	13.40	9	13.58	13.55	-8	8,185	-0.10%
2020/11/11	1	13.10	0	0.00	13.05	1	8,008	0.01%
2020/11/09	10	13.25	10	13.30	13.25	0	7,930	0.00%
2020/11/06	29	13.38	2	13.70	13.15	27	7,886	0.34%
2020/11/05	14	14.06	18	14.02	13.95	-4	7,722	-0.05%
2020/11/04	19	13.99	26	14.07	14.20	-7	7,633	-0.09%
2020/11/03	15	13.83	25	13.65	13.75	-10	7,450	-0.13%
2020/10/30	0	0.00	15	13.20	13.10	-15	7,170	-0.21%
2020/10/29	10	13.35	10	13.30	13.35	0	7,138	0.00%
2020/10/28	2	13.75	15	13.65	13.50	-13	7,084	-0.18%
2020/10/27	10	13.85	10	13.70	13.70	0	7,000	0.00%
2020/10/22	0	0.00	10	13.60	13.60	-10	6,840	-0.15%
2020/10/21	5	13.84	7	13.69	13.85	-2	6,769	-0.03%
2020/10/20	8	14.11	14	14.03	13.70	-6	6,592	-0.09%
2020/10/19	10	13.37	12	13.28	13.30	-2	6,156	-0.03%
2020/10/16	22	13.53	33	13.66	13.25	-11	6,093	-0.18%
2020/10/15	71	13.70	82	13.81	14.05	-11	5,942	-0.19%
2020/10/14	13	12.89	38	12.93	12.85	-25	5,396	-0.46%
2020/10/13	6	11.97	1	12.00	11.80	5	4,981	0.10%
2020/10/12	2	11.98	0	0.00	11.95	2	4,926	0.04%
2020/10/08	3	12.42	2	12.50	12.40	1	4,891	0.02%
2020/10/07	11	12.30	10	12.10	12.10	1	4,769	0.02%
2020/10/06	10	12.30	61	12.20	12.50	-51	4,555	-1.12%
2020/10/05	21	11.35	0	0.00	11.40	21	4,285	0.49%
2020/09/30	7	11.09	0	0.00	11.10	7	4,373	0.16%
2020/09/29	3	11.22	1	11.05	11.05	2	4,406	0.05%
2020/09/25	11	11.26	58	11.32	10.85	-47	4,367	-1.08%
2020/09/24	31	11.60	11	11.77	11.30	20	4,288	0.47%
2020/09/23	10	11.65	1	12.00	11.80	9	4,209	0.21%
2020/09/22	6	11.58	1	11.75	11.75	5	4,121	0.12%
2020/09/21	19	12.49	1	13.45	12.15	18	3,978	0.45%
2020/09/18	1	12.00	19	12.78	12.90	-18	3,344	-0.54%
2020/09/17	11	11.80	1	11.50	11.75	10	3,054	0.33%
2020/09/16	0.1	11.95	98	11.57	11.95	-97.9	2,916	-3.36%
2020/09/15	10	11.10	0	0.00	10.90	10	2,691	0.37%
2020/09/14	45	12.25	77	12.42	11.60	-32	2,568	-1.25%
2020/09/11	0	0.00	72	11.50	11.45	-72	2,318	-3.11%
2020/09/09	66	11.65	1	11.75	12.00	65	2,231	2.91%
2020/09/08	27	11.52	1	11.70	11.70	26	2,188	1.19%
2020/09/07	33	12.26	4	12.38	12.05	29	2,093	1.38%
2020/09/04	3	11.28	1	11.25	11.35	2	1,836	0.11%
2020/08/31	0	0.00	30	9.99	9.99	-30	1,440	-2.08%
2020/08/20	29	8.37	0	0.00	8.34	29	1,223	2.37%
2020/08/19	0	0.00	13	9.18	9.12	-13	1,194	-1.09%
2020/08/18	0	0.00	18	9.00	9.11	-18	1,158	-1.55%
2020/08/17	0	0.00	22	8.97	8.94	-22	1,136	-1.94%
2020/08/11	32	9.33	42	9.04	8.85	-10	1,114	-0.90%
2020/08/10	10	9.08	0	0.00	9.14	10	1,065	0.94%
2020/08/03	0	0.00	8	8.54	8.58	-8	991	-0.81%
2020/07/30	1	8.54	0	0.00	8.53	1	996	0.10%
2020/07/27	3	8.66	6	8.43	8.42	-3	992	-0.30%
2020/07/24	6	8.81	0	0.00	8.70	6	985	0.61%
2020/07/23	28	9.08	0	0.00	8.95	28	973	2.88%
2020/07/22	10	8.98	0	0.00	8.96	10	971	1.03%
2020/07/21	10	9.02	5	9.20	8.86	5	953	0.52%
2020/07/17	10	9.01	0	0.00	8.88	10	808	1.24%
2020/07/16	0	0.00	2	9.14	9.15	-2	796	-0.25%
2020/07/15	10	9.31	0	0.00	9.01	10	788	1.27%
2020/07/14	43	9.46	2	9.34	9.33	41	751	5.46%
2020/07/13	0	0.00	4	9.07	9.80	-4	702	-0.57%
2020/07/10	18	9.09	0	0.00	8.98	18	667	2.70%
2020/07/09	6	9.22	0	0.00	9.22	6	634	0.95%
2020/07/08	10	8.01	12	8.47	8.60	-2	526	-0.38%
2020/07/06	1	7.65	0	0.00	7.68	1	466	0.21%
2020/07/01	2	7.35	0	0.00	7.34	2	465	0.43%
2020/06/17	1	7.15	0	0.00	7.18	1	458	0.22%
2020/06/01	0	0.00	7.3	7.32	7.33	-7.3	495	-1.48%
2020/05/27	0	0.00	8	7.30	7.34	-8	503	-1.59%
2020/05/26	0	0.00	2	7.35	7.31	-2	509	-0.39%
2020/05/25	0	0.00	1	7.28	7.25	-1	509	-0.20%
2020/05/18	0	0.00	5	7.33	7.38	-5	500	-1.00%
2020/05/15	0	0.00	5	7.35	7.38	-5	503	-0.99%
2020/04/29	1	7.30	0	0.00	7.36	1	506	0.20%
2020/04/23	20	7.07	0	0.00	7.07	20	516	3.87%
2020/04/15	1	7.13	0	0.00	6.80	1	507	0.20%
2020/03/25	1	5.79	3	5.76	5.78	-2	871	-0.23%
2020/03/19	0	0.00	13	4.86	4.97	-13	887	-1.46%
2020/03/18	1	5.40	0	0.00	5.35	1	882	0.11%
2020/03/16	2	5.50	0	0.00	5.69	2	871	0.23%
2020/02/20	0	0.00	2	8.15	8.13	-2	794	-0.25%
2020/01/15	0	0.00	10	8.70	8.72	-10	759	-1.32%
2020/01/09	1	8.68	0	0.00	8.67	1	765	0.13%
2020/01/08	0	0.00	10	8.69	8.68	-10	759	-1.32%
2020/01/06	1	8.83	1	8.83	8.77	0	755	0.00%
2019/12/30	1	9.05	0	0.00	9.05	1	720	0.14%
2019/12/24	32	8.96	0	0.00	9.22	32	513	6.23%
2019/12/19	2	8.43	0	0.00	8.44	2	344	0.58%
2019/10/09	1	8.10	0	0.00	8.11	1	316	0.32%
2019/09/26	2	8.35	0	0.00	8.40	2	316	0.63%
2019/09/20	0	0.00	1	8.27	8.43	-1	304	-0.33%
2019/09/06	3	8.24	0	0.00	8.25	3	281	1.06%
2019/08/16	2	8.04	0	0.00	8.07	2	239	0.83%
2019/07/19	0.1	8.27	0	0.00	8.30	0.1	214	0.05%
2019/07/03	0	0.00	1	8.20	8.18	-1	285	-0.35%
2019/06/12	0	0.00	6	8.20	8.21	-6	406	-1.48%
2019/04/08	0	0.00	1	9.55	9.32	-1	494	-0.20%
2019/03/26	1	9.21	0	0.00	9.20	1	487	0.21%
2019/02/26	0	0.00	2	9.78	9.58	-2	706	-0.28%
2019/02/21	2	9.50	0	0.00	9.56	2	690	0.29%
2019/02/20	3	9.53	0	0.00	9.52	3	690	0.43%
2019/01/17	0	0.00	29	9.10	9.04	-29	741	-3.91%
2019/01/16	0	0.00	11	9.10	9.04	-11	743	-1.48%
2018/12/27	40	9.79	0	0.00	9.54	40	845	4.73%
2018/12/19	0	0.00	5	9.31	9.29	-5	830	-0.60%
2018/12/06	7	10.04	0	0.00	9.68	7	874	0.80%
2018/12/04	0	0.00	5	10.60	10.55	-5	874	-0.57%
2018/12/03	2	10.40	2	10.60	10.50	0	811	0.00%
2018/11/28	20	9.30	0	0.00	9.42	20	642	3.11%
2018/11/12	4	9.00	0	0.00	8.85	4	951	0.42%
2018/11/06	0	0.00	1	9.05	9.03	-1	1,085	-0.09%
2018/11/02	1	9.13	1	9.06	9.14	0	1,111	0.00%
2018/11/01	1	9.03	0	0.00	9.12	1	1,100	0.09%
2018/10/09	0	0.00	10	10.03	9.75	-10	1,722	-0.58%
2018/10/03	10	10.85	1	10.80	10.80	9	2,107	0.43%
2018/10/02	1	10.90	0	0.00	10.85	1	2,162	0.05%
2018/09/19	0	0.00	2	11.15	11.10	-2	5,279	-0.04%
2018/09/14	3	10.90	1	11.15	11.15	2	6,627	0.03%
2018/09/10	0	0.00	1	10.70	10.75	-1	6,955	-0.01%
2018/08/30	3	12.50	0	0.00	12.50	3	7,214	0.04%
2018/08/29	1	12.75	3	12.85	12.50	-2	7,424	-0.03%
2018/08/28	8	11.77	10	11.85	12.00	-2	7,414	-0.03%
2018/08/27	10	11.80	0	0.00	11.80	10	7,521	0.13%
2018/08/22	0.4	11.40	0	0.00	11.40	0.4	8,255	0.00%
2018/08/17	0	0.00	1	11.45	11.45	-1	8,241	-0.01%
2018/08/09	0	0.00	20	12.05	12.05	-20	8,126	-0.25%
2018/07/31	1	12.80	0	0.00	12.65	1	7,994	0.01%
2018/07/27	5	13.20	0	0.00	13.20	5	7,931	0.06%
2018/07/25	11	13.00	0	0.00	12.90	11	7,778	0.14%
2018/07/24	5	13.10	0	0.00	13.30	5	7,702	0.06%
2018/07/19	0	0.00	1	13.05	12.80	-1	7,569	-0.01%
2018/07/18	2	13.23	2	13.15	12.85	0	7,534	0.00%
2018/07/17	3	14.10	2	14.05	13.45	1	7,463	0.01%
2018/07/13	12	14.88	16	14.60	14.55	-4	7,341	-0.05%
2018/07/12	1	14.10	0	0.00	14.25	1	7,152	0.01%
2018/07/09	3	14.93	0	0.00	14.35	3	6,920	0.04%
2018/07/06	1	13.95	28	13.95	14.50	-27	6,700	-0.40%
2018/07/05	20	15.16	4	14.86	14.25	16	6,448	0.25%
2018/07/04	19	15.64	23	15.81	15.80	-4	6,188	-0.06%
2018/07/03	47	15.06	64	15.03	15.60	-17	5,462	-0.31%
2018/07/02	18	13.94	18	13.92	14.20	0	4,598	0.00%
2018/06/29	27	14.07	24	14.09	13.85	3	4,495	0.07%
2018/06/28	29	15.31	47	14.98	14.10	-18	4,267	-0.42%
2018/06/27	38	14.74	24	14.81	14.90	14	3,766	0.37%
2018/06/26	60	13.60	20	13.57	14.70	40	3,250	1.23%
2018/06/25	5	12.66	6	13.10	13.50	-1	2,728	-0.04%
2018/06/22	5	12.46	4	12.78	12.30	1	2,403	0.04%
2018/06/19	2	12.20	0	0.00	12.15	2	2,146	0.09%
2018/06/13	0	0.00	1	12.25	12.05	-1	1,961	-0.05%
2018/06/12	0.7	12.05	0	0.00	12.05	0.7	1,956	0.04%
2018/06/11	5	12.40	0	0.00	12.40	5	1,928	0.26%
2018/06/08	2	12.30	12	12.35	12.30	-10	1,870	-0.53%
2018/06/07	16	12.72	6	12.78	12.75	10	1,821	0.55%
2018/06/06	2	13.35	0	0.00	13.30	2	1,737	0.12%
2018/06/05	13	13.18	0	0.00	12.70	13	1,502	0.87%
2018/06/04	0	0.00	6	12.72	12.80	-6	1,380	-0.43%
2018/06/01	33	13.36	26	13.41	13.40	7	1,285	0.54%
2018/05/31	1	11.80	0	0.00	12.55	1	949	0.11%
2018/05/30	2	11.45	60	11.30	11.45	-58	692	-8.38%
2018/04/26	1	9.20	1	9.11	9.11	0	833	0.00%
2018/04/09	0	0.00	5	10.10	10.10	-5	1,230	-0.41%
2018/03/22	0	0.00	1	10.65	10.45	-1	1,321	-0.08%
2018/03/05	0	0.00	20	10.55	10.60	-20	1,744	-1.15%
2018/01/29	0	0.00	4	12.00	11.90	-4	2,020	-0.20%
2018/01/25	0	0.00	3	11.93	12.00	-3	2,013	-0.15%
2018/01/24	1	12.00	7	12.03	12.00	-6	2,011	-0.30%
2018/01/23	2	12.30	0	0.00	12.30	2	1,986	0.10%
2018/01/22	5	12.05	0	0.00	12.00	5	1,925	0.26%
2018/01/19	0	0.00	13	11.55	11.60	-13	1,909	-0.68%
2018/01/18	13	11.75	0	0.00	11.65	13	1,907	0.68%
2018/01/12	1	11.30	0	0.00	11.35	1	1,957	0.05%
2018/01/05	1	12.45	20	12.30	11.65	-19	1,945	-0.98%