集盛 (1455)-統一-台中券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
14.45
漲跌
▼0.45
漲幅
-3.02%
成交量
4,300張
產業
上市紡織類股
413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

集盛 (1455)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	1	14.50	5	14.25	14.45	-4	5,083	-0.08%
2024/04/30	11	15.32	1	14.85	14.90	10	5,023	0.20%
2024/04/29	2	15.28	0	0.00	15.30	2	4,954	0.04%
2024/04/26	1	14.75	1	14.80	15.05	0	4,841	0.00%
2024/04/24	0	0.00	2	14.60	14.65	-2	4,697	-0.04%
2024/04/23	20	13.68	63	14.11	14.45	-43	4,565	-0.94%
2024/04/22	4	13.73	46	13.56	13.80	-42	4,457	-0.94%
2024/04/19	48	12.77	0	0.00	12.90	48	4,316	1.11%
2024/04/17	1	12.50	0	0.00	12.65	1	4,234	0.02%
2024/04/12	10	13.35	0	0.00	13.30	10	4,120	0.24%
2024/04/11	10	14.00	0	0.00	13.75	10	4,060	0.25%
2024/04/10	0	0.00	2	14.30	14.25	-2	3,979	-0.05%
2024/04/09	2	14.58	0	0.00	14.60	2	3,936	0.05%
2024/04/03	1	14.50	6	14.45	14.55	-5	3,879	-0.13%
2024/04/02	1	15.10	1	14.95	14.85	0	3,848	0.00%
2024/04/01	0	0.00	10	14.60	14.90	-10	3,759	-0.27%
2024/03/29	12	14.48	0	0.00	14.40	12	3,675	0.33%
2024/03/27	2	14.55	0	0.00	14.95	2	3,542	0.06%
2024/03/26	2	14.65	1	15.35	14.40	1	3,463	0.03%
2024/03/22	0	0.00	1	14.75	14.50	-1	3,303	-0.03%
2024/03/19	3	14.37	0	0.00	14.35	3	3,144	0.10%
2024/03/15	3	14.60	0	0.00	14.55	3	3,077	0.10%
2024/03/14	5	14.93	9	15.42	15.20	-4	2,945	-0.14%
2024/03/13	1	14.30	0	0.00	14.50	1	2,695	0.04%
2024/03/12	4	14.53	30	14.59	14.55	-26	2,591	-1.00%
2024/03/11	27	13.98	3	13.75	13.90	24	2,221	1.08%
2024/03/08	1	13.55	4	13.53	13.50	-3	2,140	-0.14%
2024/03/07	0	0.00	5	13.41	13.20	-5	2,068	-0.24%
2024/03/06	2	13.10	97	13.26	13.55	-95	1,986	-4.78%
2024/03/05	92	12.89	38	13.40	12.95	54	1,857	2.91%
2024/02/22	2	12.30	3	12.18	12.35	-1	1,448	-0.07%
2024/02/21	6	12.18	4	12.36	12.45	2	1,363	0.15%
2024/02/20	40	12.10	104	11.98	11.60	-64	1,187	-5.39%	大賣/
2024/02/19	3	11.08	2	11.10	11.55	1	965	0.10%
2024/02/16	61	10.46	20	10.45	10.50	41	876	4.68%
2024/02/01	10	10.05	10	10.20	10.10	0	942	0.00%
2024/01/29	0	0.00	2	10.35	10.30	-2	991	-0.20%
2024/01/24	2	10.45	0	0.00	10.45	2	1,000	0.20%
2024/01/16	10	10.20	0	0.00	10.20	10	985	1.01%
2024/01/10	10	10.65	0	0.00	10.55	10	1,018	0.98%
2024/01/08	2	11.00	10	11.05	11.05	-8	989	-0.81%
2024/01/04	20	10.85	0	0.00	10.85	20	975	2.05%
2024/01/03	0	0.00	0	10.95	10.85	0	977	0.00%
2024/01/02	1	10.90	0	0.00	10.85	1	963	0.10%
2023/12/29	0.3	10.95	0	0.00	10.95	0.3	958	0.03%
2023/12/27	0	0.00	0.1	11.05	11.05	-0.1	948	-0.01%
2023/12/15	0	0.00	4.1	11.40	11.50	-4.1	855	-0.48%
2023/12/06	1	11.60	0	0.00	11.70	1	713	0.14%
2023/12/05	0	0.00	70	11.10	11.20	-70	661	-10.59%
2023/11/23	0	0.00	49	11.15	11.25	-49	619	-7.91%
2023/11/22	0	0.00	26	11.05	11.05	-26	596	-4.36%
2023/11/16	18	10.70	5	10.75	10.85	13	559	2.32%
2023/11/15	0	0.00	5	10.65	10.60	-5	544	-0.92%
2023/11/14	5	10.50	0	0.00	10.55	5	537	0.93%
2023/11/10	0	0.00	32	10.80	10.75	-32	512	-6.24%
2023/11/07	0	0.00	1	10.35	10.40	-1	457	-0.22%
2023/11/06	6	10.39	26	10.35	10.40	-20	447	-4.47%
2023/11/03	32	10.10	0	0.00	10.10	32	413	7.73%
2023/11/01	0	0.00	7	9.96	9.95	-7	412	-1.70%
2023/10/27	0	0.00	24	10.00	9.99	-24	415	-5.78%
2023/10/26	2	9.94	2	9.93	9.95	0	413	0.00%
2023/10/25	2	10.00	12	9.94	9.98	-10	413	-2.42%
2023/10/20	10	9.81	0	0.00	9.89	10	413	2.42%
2023/10/19	2	10.05	0	0.00	9.96	2	408	0.49%
2023/10/18	9	10.10	17	10.14	10.15	-8	394	-2.03%
2023/10/17	0	9.86	0	0.00	9.79	0	365	0.01%
2023/10/11	19	9.88	0	0.00	9.85	19	404	4.70%
2023/09/28	0	0.00	1	9.67	9.63	-1	415	-0.24%
2023/09/22	0.2	9.82	0	0.00	9.71	0.2	432	0.05%
2023/09/21	0	0.00	9	9.79	9.73	-9	424	-2.12%
2023/09/20	0	0.00	9	9.87	9.90	-9	424	-2.12%
2023/09/14	11	9.85	1	9.86	9.87	10	426	2.35%
2023/09/13	6	9.83	0	0.00	9.81	6	427	1.40%
2023/09/12	2	9.71	0	0.00	9.71	2	431	0.46%
2023/09/11	21.2	9.86	0	0.00	9.70	21.2	438	4.83%
2023/09/07	0.1	9.68	0	0.00	9.63	0.1	439	0.02%
2023/09/04	0.1	9.74	0	0.00	9.75	0.1	450	0.01%
2023/09/01	40	9.78	0	0.00	9.74	40	453	8.81%
2023/08/31	0	0.00	10	9.54	9.56	-10	447	-2.23%
2023/08/28	0.1	9.50	0	0.00	9.43	0.1	457	0.02%
2023/08/25	0	9.53	0	0.00	9.46	0	461	0.00%
2023/08/24	0.1	9.40	5	9.39	9.37	-4.9	463	-1.06%
2023/08/23	1.1	9.38	60	9.40	9.40	-58.9	462	-12.75%
2023/08/22	0	9.57	27	9.47	9.46	-27	468	-5.76%
2023/08/21	1	9.52	3	9.51	9.52	-2	475	-0.42%
2023/08/16	1.1	9.53	0	0.00	9.53	1.1	543	0.20%
2023/08/15	1.1	9.64	0	0.00	9.65	1.1	539	0.20%
2023/08/14	1.1	9.76	0	0.00	9.66	1.1	539	0.20%
2023/08/04	2	9.94	0	0.00	9.92	2	538	0.37%
2023/07/27	10	10.10	16	10.00	10.10	-6	531	-1.13%
2023/07/20	0.1	10.05	0	0.00	10.00	0.1	533	0.01%
2023/07/05	0	0.00	3	10.45	10.55	-3	533	-0.56%
2023/06/27	1	10.40	0	0.00	10.35	1	542	0.18%
2023/06/26	4	10.55	0	0.00	10.50	4	542	0.74%
2023/05/30	0	0.00	0	10.55	10.45	0	632	0.00%
2023/05/29	0.1	10.60	0	0.00	10.55	0.1	630	0.01%
2023/05/24	15	10.70	0	0.00	10.80	15	630	2.38%
2023/05/23	15	10.90	0	0.00	10.65	15	622	2.41%
2023/05/17	0	0.00	10	10.35	10.40	-10	570	-1.75%
2023/05/15	0	10.20	0	0.00	10.20	0	570	0.01%
2023/05/12	0	0.00	0	10.35	10.10	0	575	0.00%
2023/05/11	0	0.00	0	10.35	10.15	0	573	0.00%
2023/05/09	10	10.30	0	0.00	10.30	10	570	1.75%
2023/05/04	0.2	10.45	0	0.00	10.35	0.2	583	0.03%
2023/05/02	0	0.00	10	10.35	10.40	-10	598	-1.67%
2023/04/27	0	0.00	7	10.45	10.45	-7	601	-1.16%
2023/04/21	10	10.50	0	0.00	10.45	10	593	1.69%
2023/04/19	0	0.00	2	10.75	10.80	-2	582	-0.34%
2023/04/10	0	0.00	10	10.75	10.70	-10	573	-1.74%
2023/04/06	10	10.60	0	0.00	10.60	10	569	1.76%
2023/03/29	0	0.00	2	10.80	10.80	-2	572	-0.35%
2023/03/21	1	10.65	0	0.00	10.65	1	561	0.18%
2023/03/17	0	0.00	10	10.65	10.65	-10	567	-1.76%
2023/03/16	11	10.55	0	0.00	10.55	11	564	1.95%
2023/03/15	2	10.85	0	0.00	10.80	2	561	0.36%
2023/03/13	0	0.00	1	10.95	10.95	-1	571	-0.17%
2023/03/10	1	11.15	0	0.00	11.15	1	569	0.18%
2023/03/09	1	11.50	1	11.55	11.40	0	582	0.00%
2023/03/08	1	11.15	0	0.00	11.50	1	594	0.17%
2023/03/07	0	0.00	1	11.05	11.05	-1	582	-0.17%
2023/03/06	1	11.05	0	0.00	11.05	1	604	0.17%
2023/02/23	0	0.00	1	11.10	11.10	-1	608	-0.16%
2023/02/21	1	11.00	0	0.00	11.00	1	603	0.17%
2023/02/06	0.1	10.80	0	0.00	10.80	0.1	665	0.02%
2023/02/01	10	10.85	10	10.90	10.85	0	660	0.00%
2023/01/16	0	0.00	1	10.50	10.45	-1	654	-0.15%
2023/01/13	0	0.00	3	10.50	10.45	-3	651	-0.46%
2023/01/10	0	0.00	2	10.63	10.65	-2	663	-0.30%
2023/01/09	2	10.58	1	10.60	10.60	1	664	0.15%
2023/01/03	10	10.40	10	10.45	10.40	0	692	0.00%
2022/12/23	0	0.00	11	10.45	10.45	-11	723	-1.52%
2022/12/21	0	0.00	11	10.40	10.25	-11	771	-1.43%
2022/12/20	10	10.25	8	10.35	10.25	2	792	0.25%
2022/12/16	10	10.35	10	10.45	10.35	0	831	0.00%
2022/12/15	0	0.00	1	10.45	10.45	-1	838	-0.12%
2022/12/14	7	10.40	0	0.00	10.40	7	846	0.83%
2022/12/13	2	10.45	7	10.60	10.40	-5	849	-0.59%
2022/12/12	10	10.40	0	0.00	10.40	10	851	1.17%
2022/12/08	16	10.46	1	10.70	10.65	15	846	1.77%
2022/12/05	10	10.85	0	0.00	10.80	10	834	1.20%
2022/11/30	0	0.00	2	11.15	10.85	-2	820	-0.24%
2022/11/28	0	0.00	1	10.75	10.70	-1	781	-0.13%
2022/11/24	0	0.00	1	10.40	10.35	-1	763	-0.13%
2022/11/14	0	0.00	6	10.35	10.40	-6	891	-0.67%
2022/11/11	6	10.15	0	0.00	10.20	6	887	0.68%
2022/11/07	0	0.00	1	10.15	10.20	-1	949	-0.11%
2022/11/04	1	10.15	1	9.95	10.25	0	949	0.00%
2022/11/03	0	0.00	6.8	9.93	9.97	-6.8	955	-0.71%
2022/11/02	2	9.94	10	9.92	9.98	-8	1,008	-0.79%
2022/11/01	8	9.71	13	9.77	9.76	-5	1,041	-0.48%
2022/10/28	0	0.00	3	9.66	9.58	-3	1,101	-0.27%
2022/10/25	0	0.00	3	9.57	9.51	-3	1,115	-0.27%
2022/10/24	2	9.45	0	0.00	9.45	2	1,113	0.18%
2022/10/14	0	0.00	1	9.52	9.52	-1	1,127	-0.09%
2022/10/13	2	9.08	0	0.00	9.08	2	1,119	0.18%
2022/10/05	0	0.00	1	9.61	9.80	-1	1,107	-0.09%
2022/10/03	10	9.29	10	9.42	9.43	0	1,118	0.00%
2022/09/30	10	9.25	20	9.37	9.36	-10	1,132	-0.88%
2022/09/28	12	9.29	0	0.00	9.12	12	1,115	1.08%
2022/09/26	10	10.15	10	9.87	9.87	0	1,096	0.00%
2022/09/23	0	0.00	1	10.40	10.40	-1	1,087	-0.09%
2022/09/22	1.6	10.51	20	10.45	10.40	-18.4	1,104	-1.67%
2022/09/19	20	10.28	0	0.00	10.30	20	1,100	1.82%
2022/09/15	0	0.00	31	10.57	10.55	-31	1,141	-2.72%
2022/09/14	0	0.00	1	10.40	10.50	-1	1,157	-0.09%
2022/09/13	1	10.65	1	10.60	10.55	0	1,180	0.00%
2022/09/12	0	0.00	23	10.53	10.55	-23	1,209	-1.90%
2022/09/06	10	10.35	0	0.00	10.30	10	1,241	0.81%
2022/09/05	10	10.45	0	0.00	10.45	10	1,269	0.79%
2022/08/31	0	0.00	20	10.80	10.85	-20	1,292	-1.55%
2022/08/12	0	0.00	20	10.50	10.60	-20	1,106	-1.81%
2022/08/09	1	10.40	60	10.38	10.30	-59	1,085	-5.43%
2022/08/08	60	11.30	1	11.20	11.30	59	1,038	5.68%
2022/08/05	10	11.20	10	11.15	11.20	0	1,013	0.00%
2022/08/04	2	10.80	0	0.00	10.90	2	1,003	0.20%
2022/07/29	5	11.20	5	11.20	11.20	0	1,050	0.00%
2022/07/28	0	0.00	5	11.10	11.10	-5	1,057	-0.47%
2022/07/27	20	11.25	0	0.00	11.20	20	1,057	1.89%
2022/07/25	1	11.65	0	0.00	11.60	1	1,072	0.09%
2022/07/19	0	0.00	2	11.45	11.50	-2	1,194	-0.17%
2022/07/18	0	0.00	20	11.33	11.45	-20	1,218	-1.64%
2022/07/15	20	11.13	0	0.00	11.15	20	1,227	1.63%
2022/07/14	5	11.15	5	11.25	11.30	0	1,242	0.00%
2022/07/13	10	11.25	30	11.20	11.25	-20	1,253	-1.60%
2022/07/12	20	10.90	0	0.00	10.80	20	1,274	1.57%
2022/07/11	10	11.25	10	11.40	11.20	0	1,290	0.00%
2022/07/06	10	11.15	0	0.00	10.90	10	1,455	0.69%
2022/07/05	0	0.00	10	11.25	11.40	-10	1,553	-0.64%
2022/07/04	10	11.10	30	10.95	11.10	-20	1,610	-1.24%
2022/07/01	1	11.05	2	10.65	10.65	-1	1,643	-0.06%
2022/06/29	10	11.75	0	0.00	11.70	10	1,657	0.60%
2022/06/28	10	11.85	0	0.00	11.95	10	1,690	0.59%
2022/06/27	0	0.00	30	11.93	12.00	-30	1,768	-1.70%
2022/06/24	40	11.70	88	11.75	11.70	-48	1,788	-2.68%
2022/06/23	0	0.00	10	11.45	11.20	-10	1,792	-0.56%
2022/06/22	30	11.50	0	0.00	11.30	30	1,821	1.65%
2022/06/21	1	11.90	20	11.60	11.90	-19	1,852	-1.03%
2022/06/20	2	11.25	0	0.00	11.25	2	1,865	0.11%
2022/06/17	0	0.00	2	12.10	12.10	-2	1,859	-0.11%
2022/06/16	12	12.48	0	0.00	12.20	12	1,887	0.64%
2022/06/15	20	12.50	0	0.00	12.60	20	1,925	1.04%
2022/06/13	10	12.85	0	0.00	12.85	10	1,968	0.51%
2022/06/07	10	13.45	0	0.00	13.45	10	2,034	0.49%
2022/06/02	0	0.00	10	13.75	13.75	-10	2,147	-0.47%
2022/06/01	0	0.00	6	13.75	13.60	-6	2,171	-0.28%
2022/05/31	10	13.50	10	13.55	13.50	0	2,181	0.00%
2022/05/30	0	0.00	10	13.40	13.45	-10	2,190	-0.46%
2022/05/27	10	13.30	10	13.35	13.30	0	2,199	0.00%
2022/05/25	2	13.30	2	13.20	13.35	0	2,234	0.00%
2022/05/24	20	13.20	10	13.35	13.35	10	2,278	0.44%
2022/05/19	26	13.10	0	0.00	13.15	26	2,337	1.11%
2022/05/13	0	0.00	20	12.78	12.95	-20	2,408	-0.83%
2022/05/12	10	12.70	10	12.75	12.50	0	2,426	0.00%
2022/05/09	4	13.15	0	0.00	12.80	4	2,440	0.16%
2022/05/04	10	13.92	12	14.04	13.95	-2	2,520	-0.08%
2022/04/29	25	14.22	12	14.32	14.00	13	2,566	0.51%
2022/04/28	0	0.00	1	13.90	13.95	-1	2,569	-0.04%
2022/04/27	4	13.80	6	13.95	13.90	-2	2,571	-0.08%
2022/04/26	1	14.50	0	0.00	14.50	1	2,545	0.04%
2022/04/25	2	14.55	0	0.00	14.45	2	2,546	0.08%
2022/04/20	5	15.30	5	15.25	15.25	0	2,520	0.00%
2022/04/19	12	15.35	0	0.00	15.25	12	2,551	0.47%
2022/04/18	0	0.00	2	15.28	15.20	-2	2,572	-0.08%
2022/04/15	21	15.46	5	15.35	15.35	16	2,562	0.62%
2022/04/14	7	15.69	5	15.50	15.50	2	2,566	0.08%
2022/04/13	4	15.76	5	15.75	15.75	-1	2,565	-0.04%
2022/04/11	25	16.67	0	0.00	16.40	25	2,489	1.00%
2022/04/08	7	17.10	19	17.15	17.20	-12	2,406	-0.50%
2022/04/07	2	17.00	0	0.00	16.60	2	2,357	0.08%
2022/04/06	15	17.12	29	17.20	17.20	-14	2,321	-0.60%
2022/04/01	10	17.10	42	17.13	17.05	-32	2,318	-1.38%
2022/03/31	3	16.98	9	17.20	17.10	-6	2,331	-0.26%
2022/03/30	0	0.00	118	16.98	17.10	-118	2,319	-5.09%	大賣/鉅額交易
2022/03/29	0	0.00	1	16.85	16.75	-1	2,261	-0.04%
2022/03/25	21	16.72	9	16.85	16.75	12	2,273	0.53%
2022/03/24	0	0.00	34	16.66	16.65	-34	2,283	-1.49%
2022/03/23	2	16.55	0	0.00	16.60	2	2,557	0.08%
2022/03/22	0	0.00	10	16.59	16.40	-10	2,575	-0.39%
2022/03/21	0	0.00	10	16.54	16.40	-10	2,573	-0.39%
2022/03/18	1	16.30	5	16.29	16.25	-4	2,592	-0.15%
2022/03/17	5	16.20	7	16.12	16.05	-2	2,577	-0.08%
2022/03/16	2	15.70	14	15.79	15.70	-12	2,557	-0.47%
2022/03/15	0	0.00	64	15.63	15.60	-64	2,648	-2.42%
2022/03/14	2	15.45	0	0.00	15.60	2	2,687	0.07%
2022/03/09	0	0.00	2	15.80	15.75	-2	2,955	-0.07%
2022/03/04	1	15.80	10	15.85	15.80	-9	2,942	-0.31%
2022/03/03	0	0.00	4	15.90	15.85	-4	3,007	-0.13%
2022/03/02	0	0.00	20	15.65	15.85	-20	3,059	-0.65%
2022/03/01	0	0.00	4	15.74	15.70	-4	3,086	-0.13%
2022/02/25	9	15.43	0	0.00	15.35	9	3,113	0.29%
2022/02/24	23	15.74	2	15.90	15.40	21	3,137	0.67%
2022/02/23	2	16.00	0	0.00	15.95	2	3,132	0.06%
2022/02/17	20	16.35	0	0.00	15.95	20	3,298	0.61%
2022/02/15	10	15.90	0	0.00	15.90	10	3,356	0.30%
2022/02/11	1	16.25	0	0.00	16.05	1	3,748	0.03%
2022/02/10	10	15.95	10	16.10	16.05	0	3,870	0.00%
2022/02/09	1	16.05	30	16.05	16.15	-29	4,058	-0.71%
2022/02/08	0	0.00	10	15.95	16.15	-10	4,103	-0.24%
2022/02/07	0	0.00	24	15.48	15.90	-24	4,171	-0.58%
2022/01/25	12	15.06	10	15.15	14.95	2	4,352	0.05%
2022/01/24	0	0.00	2	15.10	15.15	-2	4,387	-0.05%
2022/01/21	31	15.40	0	0.00	15.40	31	4,416	0.70%
2022/01/20	10	15.60	10	15.65	15.60	0	4,460	0.00%
2022/01/19	2	15.50	2	15.50	15.50	0	4,516	0.00%
2022/01/18	12	15.52	12	15.70	15.50	0	4,605	0.00%
2022/01/17	1	15.20	0	0.00	15.45	1	4,675	0.02%
2022/01/14	3	15.32	0	0.00	15.30	3	4,766	0.06%
2022/01/13	10	15.55	10	15.65	15.60	0	4,833	0.00%
2022/01/12	0	0.00	1	15.40	15.40	-1	4,948	-0.02%
2022/01/11	40	15.83	15	15.78	15.70	25	5,288	0.47%
2022/01/10	1.3	15.86	0	0.00	16.00	1.3	5,557	0.02%
2022/01/07	2	15.80	0	0.00	15.85	2	5,589	0.04%
2022/01/05	0	0.00	1	16.15	16.10	-1	5,665	-0.02%
2022/01/03	20	16.45	0	0.00	16.35	20	5,878	0.34%
2021/12/28	7	16.53	8	16.43	16.40	-1	6,865	-0.01%
2021/12/27	14	16.62	4	16.65	16.55	10	7,447	0.13%
2021/12/22	10	16.55	0	0.00	16.60	10	9,607	0.10%
2021/12/21	5	16.55	22	16.66	16.80	-17	10,623	-0.16%
2021/12/20	5	16.75	6	16.55	16.55	-1	10,759	-0.01%
2021/12/17	53	16.91	55	16.91	16.80	-2	10,748	-0.02%
2021/12/16	11	16.80	13	17.00	16.60	-2	10,478	-0.02%
2021/12/14	7	16.51	5	16.45	16.50	2	10,534	0.02%
2021/12/13	15	16.85	0	0.00	16.75	15	10,492	0.14%
2021/12/10	39	16.88	0	0.00	16.75	39	10,482	0.37%
2021/12/09	5	17.00	0	0.00	16.90	5	10,535	0.05%
2021/12/08	3	17.00	0	0.00	16.70	3	10,463	0.03%
2021/12/07	10	16.85	10	16.90	16.90	0	10,429	0.00%
2021/12/06	42	16.82	10	16.85	16.85	32	10,412	0.31%
2021/12/03	12	16.34	34	16.52	16.90	-22	10,387	-0.21%
2021/12/02	15	15.98	10	16.15	16.10	5	10,202	0.05%
2021/12/01	7	16.14	12	15.95	16.15	-5	10,232	-0.05%
2021/11/30	0	0.00	13	16.12	16.10	-13	10,289	-0.13%
2021/11/29	4	15.66	0	0.00	15.60	4	10,430	0.04%
2021/11/26	17	16.31	0	0.00	16.10	17	10,409	0.16%
2021/11/24	22	16.47	21	16.53	16.60	1	10,420	0.01%
2021/11/23	25	16.60	14	16.59	16.30	11	10,418	0.11%
2021/11/22	11	16.60	0	0.00	16.40	11	10,428	0.11%
2021/11/19	0	0.00	1	16.40	16.40	-1	10,482	-0.01%
2021/11/18	0	0.00	1	16.60	16.65	-1	10,467	-0.01%
2021/11/17	1	16.65	0	0.00	16.60	1	10,541	0.01%
2021/11/15	0	0.00	1	16.85	16.90	-1	10,626	-0.01%
2021/11/12	10	17.00	5	17.05	16.95	5	10,747	0.05%
2021/11/11	16	17.13	14	17.16	17.05	2	10,836	0.02%
2021/11/10	49	17.36	43	17.25	17.20	6	10,969	0.05%
2021/11/09	11	17.00	10	17.20	16.90	1	10,689	0.01%
2021/11/08	25	17.04	0	0.00	17.00	25	10,649	0.23%
2021/11/05	7	17.41	6	17.63	17.65	1	10,570	0.01%
2021/11/04	10	17.55	10	17.50	17.40	0	10,622	0.00%
2021/11/03	20	17.65	55	17.53	17.65	-35	10,856	-0.32%
2021/11/02	33	17.24	32	17.32	17.15	1	11,142	0.01%
2021/11/01	1	17.05	19	17.12	17.10	-18	11,155	-0.16%
2021/10/29	42	17.20	20	17.30	17.10	22	11,217	0.20%
2021/10/28	0	0.00	2	17.15	17.30	-2	11,205	-0.02%
2021/10/27	0	0.00	8	17.11	17.05	-8	11,259	-0.07%
2021/10/26	10	17.25	4	17.35	17.05	6	11,310	0.05%
2021/10/25	20	17.43	10	17.60	17.40	10	11,401	0.09%
2021/10/22	8	17.65	5	17.40	17.40	3	11,495	0.03%
2021/10/21	7	17.89	1	17.90	17.80	6	11,547	0.05%
2021/10/20	24	17.92	14	18.15	18.00	10	11,620	0.09%
2021/10/19	41	18.10	22	18.05	18.05	19	11,855	0.16%
2021/10/18	40	17.63	48	17.34	18.40	-8	11,592	-0.07%
2021/10/15	34	17.05	10	17.20	16.95	24	11,483	0.21%
2021/10/14	12	16.90	0	0.00	16.90	12	11,567	0.10%
2021/10/13	11	17.28	10	17.55	16.90	1	11,659	0.01%
2021/10/12	76	17.66	10	18.00	17.40	66	11,702	0.56%
2021/10/08	41	18.04	5	18.15	18.15	36	11,723	0.31%
2021/10/07	3	18.32	20	18.20	18.20	-17	11,892	-0.14%
2021/10/06	104	17.98	83	17.89	18.00	21	12,221	0.17%	大買/
2021/10/05	17	16.93	15	17.60	17.95	2	11,997	0.02%
2021/10/04	34	18.86	0	0.00	17.70	34	12,100	0.28%
2021/10/01	82	19.91	69	19.98	19.65	13	11,568	0.11%
2021/09/30	8	21.29	53	21.29	21.35	-45	10,772	-0.42%
2021/09/29	20	19.41	21	19.42	19.45	-1	9,897	-0.01%
2021/09/28	101	20.00	137	19.95	19.40	-36	9,502	-0.38%	大買/大賣/
2021/09/27	0	0.00	40	17.76	18.75	-40	8,503	-0.47%
2021/09/24	20	17.60	0	0.00	17.50	20	8,397	0.24%
2021/09/23	5	17.45	0	0.00	17.35	5	8,444	0.06%
2021/09/17	1	18.40	0	0.00	18.30	1	8,552	0.01%
2021/09/16	5	18.60	0	0.00	18.55	5	8,607	0.06%
2021/09/15	0	0.00	1	18.85	18.85	-1	9,022	-0.01%
2021/09/14	20	18.75	0	0.00	18.60	20	9,374	0.21%
2021/09/13	20	19.10	0	0.00	19.20	20	9,851	0.20%
2021/09/10	4	18.75	2	18.65	18.70	2	11,115	0.02%
2021/09/08	1	18.25	2	18.35	18.10	-1	11,584	-0.01%
2021/09/06	4	18.48	10	18.70	18.40	-6	11,836	-0.05%
2021/09/03	0	0.00	40	19.00	19.20	-40	11,964	-0.33%
2021/09/02	0	0.00	1	18.90	18.60	-1	12,175	-0.01%
2021/08/31	3	19.92	2	19.93	20.20	1	12,314	0.01%
2021/08/30	20	19.95	10	19.90	19.90	10	12,535	0.08%
2021/08/27	20	19.80	6	19.85	19.90	14	13,383	0.10%
2021/08/26	70	19.72	0	0.00	19.70	70	15,401	0.45%
2021/08/25	10	19.60	6	19.60	19.80	4	16,491	0.02%
2021/08/24	25	19.50	21	19.25	19.25	4	17,469	0.02%
2021/08/23	18	19.31	10	19.60	19.55	8	18,596	0.04%
2021/08/20	0	0.00	11	18.82	18.90	-11	20,166	-0.05%
2021/08/19	1	19.00	0	0.00	18.50	1	21,879	0.00%
2021/08/18	6	17.70	17	18.44	19.25	-11	25,250	-0.04%
2021/08/17	13	18.52	0	0.00	18.40	13	28,626	0.05%
2021/08/16	27	18.65	15	19.19	19.45	12	30,071	0.04%
2021/08/13	0	0.00	1	19.70	19.50	-1	33,128	0.00%
2021/08/11	5	19.57	0	0.00	19.50	5	35,695	0.01%
2021/08/10	7	20.32	5	20.30	20.25	2	37,472	0.01%
2021/08/09	11	20.78	0	0.00	20.60	11	38,180	0.03%
2021/08/06	12	21.79	16	22.40	21.95	-4	39,396	-0.01%
2021/08/05	3	21.62	3	21.47	21.45	0	40,500	0.00%
2021/08/03	1	21.15	0	0.00	21.15	1	44,498	0.00%
2021/08/02	0	0.00	10	20.62	21.65	-10	45,027	-0.02%
2021/07/30	18	21.56	46	21.13	21.10	-28	46,282	-0.06%
2021/07/28	0	0.00	3	20.97	20.80	-3	47,550	-0.01%
2021/07/27	10	20.50	0	0.00	20.25	10	48,011	0.02%
2021/07/26	0	0.00	22	21.80	21.15	-22	48,466	-0.05%
2021/07/23	191	21.91	220	21.87	21.65	-29	48,730	-0.06%	大買/大賣/
2021/07/22	7	20.20	0	0.00	20.05	7	48,592	0.01%
2021/07/21	23	20.50	26	20.12	20.00	-3	48,682	-0.01%
2021/07/20	3	21.20	15	21.03	21.00	-12	48,769	-0.02%
2021/07/19	16	21.46	19	21.33	21.80	-3	49,002	-0.01%
2021/07/16	16	21.95	2	22.05	21.40	14	49,333	0.03%
2021/07/15	32	21.50	17	22.07	22.10	15	49,513	0.03%
2021/07/14	18	20.56	2	20.90	21.20	16	49,671	0.03%
2021/07/13	36	21.56	1,966	20.80	20.90	-1,930	49,786	-3.88%	大賣/鉅額交易
2021/07/12	74	23.97	10	23.23	23.05	64	49,635	0.13%
2021/07/09	22	24.21	0	24.45	23.80	22	49,983	0.04%
2021/07/08	10	25.40	4	25.00	25.30	6	49,925	0.01%
2021/07/06	0	0.00	2	24.25	24.25	-2	51,005	0.00%
2021/07/01	0	0.00	1	24.38	23.50	-1	53,157	0.00%
2021/06/30	0	0.00	4	23.00	23.90	-4	53,339	-0.01%
2021/06/29	0	0.00	5	23.60	22.55	-5	53,304	-0.01%
2021/06/28	0	0.00	15	22.90	23.35	-15	53,317	-0.03%
2021/06/25	0	0.00	12	24.94	24.45	-12	53,263	-0.02%
2021/06/24	29	24.84	241	25.02	24.55	-212	53,333	-0.40%	大賣/鉅額交易
2021/06/23	13	24.41	16	24.71	24.30	-3	53,378	-0.01%
2021/06/22	18	25.56	6	25.10	24.95	12	53,081	0.02%
2021/06/21	108	26.17	2,869	26.44	24.70	-2,761	52,624	-5.25%	大買/大賣/鉅額交易
2021/06/18	21	26.08	37	26.12	26.40	-16	51,434	-0.03%
2021/06/17	24	24.57	18	25.58	26.00	6	51,352	0.01%
2021/06/16	4	25.70	673	26.34	25.80	-669	51,119	-1.31%	大賣/鉅額交易
2021/06/15	35	25.41	339	25.59	25.80	-304	51,074	-0.60%	大賣/鉅額交易
2021/06/11	10	24.75	1,121	25.09	25.00	-1,111	51,030	-2.18%	大賣/鉅額交易
2021/06/09	5	24.80	9	25.18	24.80	-4	50,805	-0.01%
2021/06/08	31	25.63	0	25.70	25.30	31	51,007	0.06%
2021/06/07	28	25.70	1,345	25.65	25.75	-1,317	51,325	-2.57%	大賣/鉅額交易
2021/06/04	77	27.12	4,327	27.50	26.45	-4,250	51,054	-8.32%	大賣/鉅額交易
2021/06/03	20,556	28.29	5,471	28.29	28.30	15,085	50,181	30.06%	大買/大賣/鉅額交易
2021/06/02	59	26.17	50	25.88	25.75	9	48,157	0.02%
2021/06/01	79	25.48	79	25.33	26.25	0	47,028	0.00%
2021/05/31	36	25.52	21	26.10	25.10	15	45,979	0.03%
2021/05/28	69	26.71	69	26.67	26.50	0	44,815	0.00%
2021/05/27	72	26.38	38	26.36	25.90	34	43,186	0.08%
2021/05/26	636	26.71	694	26.49	26.15	-58	41,423	-0.14%	大買/大賣/
2021/05/25	266	26.46	179	26.06	24.60	87	37,974	0.23%	大買/大賣/
2021/05/24	42	25.49	47	25.48	26.10	-5	34,465	-0.01%
2021/05/21	226	22.17	252	22.38	23.75	-26	32,924	-0.08%	大買/大賣/
2021/05/20	87	21.04	164	20.79	21.60	-77	29,728	-0.26%	大賣/
2021/05/19	80	19.43	34	19.49	19.65	46	28,016	0.16%
2021/05/18	47	19.49	72	19.24	19.90	-25	27,084	-0.09%
2021/05/17	24	19.36	316	19.12	18.95	-292	25,228	-1.16%	大賣/鉅額交易
2021/05/14	500	20.99	232	20.85	21.05	268	24,418	1.10%	大買/大賣/鉅額交易
2021/05/13	90	21.30	40.1	20.54	19.15	49.9	22,869	0.22%
2021/05/12	203	22.74	145.6	23.05	21.05	57.4	21,310	0.27%	大買/大賣/
2021/05/11	143	22.53	155	22.55	22.55	-12	17,943	-0.07%	大買/大賣/
2021/05/10	5	19.50	24.1	20.19	20.50	-19.1	17,086	-0.11%
2021/05/07	29	19.17	213	19.13	18.65	-184	16,535	-1.11%	大賣/鉅額交易
2021/05/06	411	18.07	375.8	17.94	18.80	35.3	15,177	0.23%	大買/大賣/
2021/05/05	23	17.14	71	17.35	17.10	-48	14,183	-0.34%
2021/05/04	69.1	17.57	77	18.09	15.95	-7.9	13,621	-0.06%
2021/05/03	108	17.83	104	17.97	17.35	4	13,001	0.03%	大買/大賣/
2021/04/29	113	17.50	47	17.96	17.20	66	12,410	0.53%	大買/
2021/04/28	65	17.35	49	17.41	17.50	16	12,004	0.13%
2021/04/27	23	16.90	50	17.12	17.10	-27	11,810	-0.23%
2021/04/26	70	17.12	20	17.48	16.95	50	11,618	0.43%
2021/04/23	26	17.38	126	17.51	17.35	-100	11,390	-0.88%	大賣/
2021/04/22	120	17.55	11.2	17.27	16.90	108.8	11,094	0.98%	大買/鉅額交易
2021/04/21	0	0.00	10	17.40	17.25	-10	10,639	-0.09%
2021/04/20	20	16.75	10	16.85	17.00	10	10,368	0.10%
2021/04/19	30	16.75	29	16.89	17.25	1	10,127	0.01%
2021/04/16	5	16.61	33	16.62	17.00	-28	9,757	-0.29%
2021/04/15	86	16.45	12	16.60	16.75	74	9,456	0.78%
2021/04/14	10	14.80	25	15.35	15.50	-15	8,856	-0.17%
2021/04/13	13	16.50	39	16.22	15.60	-26	8,704	-0.30%
2021/04/12	42	15.39	23	15.66	16.05	19	8,129	0.23%
2021/04/09	42	15.10	61	14.92	15.05	-19	7,772	-0.24%
2021/04/08	87	14.65	79.8	14.75	14.40	7.2	7,291	0.10%
2021/04/07	95	13.27	13	13.18	13.65	82	6,385	1.28%
2021/04/06	0	0.00	28	12.09	12.45	-28	6,241	-0.45%
2021/04/01	2	11.80	23	11.75	11.75	-21	6,459	-0.33%
2021/03/31	33	11.71	24	11.81	11.80	9	7,505	0.12%
2021/03/30	43	12.01	30	11.92	11.90	13	7,706	0.17%
2021/03/29	14	12.07	20	12.05	12.00	-6	7,653	-0.08%
2021/03/26	99	12.48	60	12.50	12.25	39	7,686	0.51%
2021/03/25	0	0.00	13	12.00	12.05	-13	7,244	-0.18%
2021/03/24	12	12.02	0	0.00	11.95	12	7,180	0.17%
2021/03/23	50	12.06	27	11.88	11.80	23	7,095	0.32%
2021/03/22	5	11.70	12	11.73	11.95	-7	6,986	-0.10%
2021/03/19	10	11.75	0	0.00	11.75	10	6,918	0.14%
2021/03/18	16	11.90	10	11.90	11.95	6	6,977	0.09%
2021/03/17	0	0.00	10	11.70	11.85	-10	6,928	-0.14%
2021/03/15	45	11.88	0	0.00	11.85	45	6,818	0.66%
2021/03/12	21	11.79	40	11.83	11.90	-19	6,653	-0.29%
2021/03/11	40	11.23	46	11.31	11.20	-6	6,304	-0.10%
2021/03/10	0	0.00	10	10.55	10.55	-10	5,797	-0.17%
2021/03/08	30	10.65	21	10.70	10.70	9	5,798	0.16%
2021/03/05	0	0.00	1	10.60	10.60	-1	5,781	-0.02%
2021/03/04	10	10.60	10	10.85	10.70	0	5,801	0.00%
2021/03/03	10	10.65	10	10.70	10.65	0	5,811	0.00%
2021/03/02	20	10.83	10	10.85	10.60	10	5,793	0.17%
2021/02/24	0	0.00	10	10.40	10.35	-10	5,724	-0.17%
2021/02/23	0	0.00	3	10.85	10.75	-3	5,686	-0.05%
2021/02/22	30	10.75	31	10.64	10.60	-1	5,650	-0.02%
2021/02/19	0	0.00	7	10.33	10.35	-7	5,606	-0.12%
2021/02/18	0	0.00	13	9.98	10.10	-13	5,622	-0.23%
2021/02/17	30	9.46	30	9.46	9.59	0	5,709	0.00%
2021/02/02	5	9.12	0	0.00	9.10	5	5,711	0.09%
2021/01/28	1	9.10	0	0.00	9.06	1	5,682	0.02%
2021/01/25	10	9.33	0	0.00	9.35	10	5,665	0.18%
2021/01/22	0	0.00	1	9.00	9.13	-1	5,639	-0.02%
2021/01/20	5	9.28	1	9.17	9.20	4	5,581	0.07%
2021/01/19	10	9.59	0	0.00	9.59	10	5,537	0.18%
2021/01/15	0	0.00	12	9.75	9.38	-12	5,463	-0.22%
2021/01/14	1	9.91	0	0.00	9.86	1	5,400	0.02%
2021/01/12	0	0.00	11	9.91	9.94	-11	5,339	-0.21%
2021/01/11	5	10.05	1	10.00	10.00	4	5,274	0.08%
2021/01/08	1	10.15	0	0.00	10.20	1	5,250	0.02%
2021/01/07	5	10.35	1	10.50	10.30	4	5,234	0.08%
2021/01/06	1.4	10.55	13	10.28	10.30	-11.6	5,186	-0.22%
2021/01/05	29	11.52	20	11.70	11.20	9	4,979	0.18%
2021/01/04	15	11.30	3	11.35	11.35	12	4,786	0.25%
2020/12/31	11	11.73	10	11.20	11.20	1	4,665	0.02%
2020/12/30	17	11.75	22.4	11.80	11.50	-5.4	4,481	-0.12%
2020/12/29	17	12.02	39	12.09	11.75	-22	4,261	-0.52%
2020/12/28	22	11.81	5	11.82	12.10	17	3,928	0.43%
2020/12/25	24	11.95	116	11.86	12.10	-92	3,467	-2.65%	大賣/
2020/12/24	40	10.65	43	10.88	11.00	-3	2,367	-0.13%
2020/12/23	30	10.03	30	10.08	10.00	0	2,091	0.00%
2020/12/22	31	10.11	63	10.20	9.70	-32	2,058	-1.55%
2020/12/21	45	9.78	36	9.85	9.89	9	1,894	0.48%
2020/12/17	0	0.00	15	9.58	9.65	-15	1,875	-0.80%
2020/12/15	1	9.80	30	9.81	9.61	-29	1,887	-1.54%
2020/12/14	115	10.05	33	9.91	10.05	82	1,869	4.39%	大買/
2020/12/11	20	9.60	10	9.80	9.51	10	1,800	0.56%
2020/12/10	20	9.52	0	0.00	9.63	20	1,717	1.16%
2020/12/09	0	0.00	20	9.35	9.48	-20	1,718	-1.16%
2020/12/08	0	0.00	10	9.35	9.34	-10	1,781	-0.56%
2020/12/04	30	9.32	0	0.00	9.30	30	2,140	1.40%
2020/11/27	0	0.00	1.1	9.27	9.37	-1.1	2,266	-0.05%
2020/11/26	1	9.29	0	0.00	9.26	1	2,258	0.04%
2020/11/25	0	0.00	2	9.25	9.25	-2	2,268	-0.09%
2020/11/20	2	9.17	0	0.00	9.17	2	2,333	0.09%
2020/11/19	2	9.19	0	0.00	9.16	2	2,397	0.08%
2020/11/18	2	9.22	0	0.00	9.21	2	2,504	0.08%
2020/11/17	10	9.22	20	9.21	9.19	-10	2,572	-0.39%
2020/11/16	15	9.13	15	9.11	9.10	0	2,612	0.00%
2020/11/13	0	0.00	2	8.62	8.62	-2	2,558	-0.08%
2020/10/19	0	0.00	1	8.47	8.50	-1	2,618	-0.04%
2020/10/16	1	8.72	0	0.00	8.45	1	2,605	0.04%
2020/10/15	0	0.00	11	8.80	8.69	-11	2,583	-0.43%
2020/10/08	1	8.70	0	0.00	8.75	1	2,525	0.04%
2020/09/30	0	0.00	4	8.61	8.61	-4	2,531	-0.16%
2020/09/25	0	0.00	10	8.65	8.63	-10	2,533	-0.39%
2020/09/23	0	0.00	10	8.80	8.82	-10	2,473	-0.40%
2020/09/22	10	8.85	0	0.00	8.80	10	2,462	0.41%
2020/09/17	1	9.18	4	9.24	8.95	-3	2,421	-0.12%
2020/09/16	4	8.92	0	0.00	8.92	4	2,396	0.17%
2020/09/11	5	9.20	9	9.02	8.87	-4	2,615	-0.15%
2020/09/10	2	9.42	51	9.49	9.50	-49	2,591	-1.89%
2020/09/09	20	8.90	15	8.89	8.95	5	2,220	0.23%
2020/09/08	5	8.90	0	0.00	8.94	5	2,188	0.23%
2020/09/07	40	8.95	0	0.00	8.91	40	2,159	1.85%
2020/09/04	5	8.80	0	0.00	8.85	5	2,100	0.24%
2020/09/03	0	0.00	5	8.94	8.90	-5	2,059	-0.24%
2020/09/02	0	0.00	2	8.81	8.82	-2	2,018	-0.10%
2020/08/28	0	0.00	1	8.84	8.81	-1	1,962	-0.05%
2020/08/26	0	0.00	20	8.55	8.62	-20	1,847	-1.08%
2020/08/25	0	0.00	6	8.64	8.57	-6	1,817	-0.33%
2020/08/24	1	8.49	1	8.50	8.60	0	1,739	0.00%
2020/08/21	5	8.01	0.1	8.21	8.21	4.9	1,641	0.30%
2020/08/19	3	7.95	0	0.00	7.86	3	1,444	0.21%
2020/08/18	0	0.00	2	7.55	7.48	-2	1,348	-0.15%
2020/08/17	2	7.26	0	0.00	7.47	2	1,332	0.15%
2020/08/10	0	0.00	2	7.25	7.20	-2	1,295	-0.15%
2020/08/07	20	7.37	25	7.34	7.33	-5	1,290	-0.39%
2020/08/06	7	7.07	0	0.00	7.11	7	1,235	0.57%
2020/08/05	0	0.00	2	7.01	7.02	-2	1,231	-0.16%
2020/08/04	2	7.06	0	0.00	7.01	2	1,242	0.16%
2020/07/08	0.1	7.15	0	0.00	7.03	0.1	1,798	0.01%
2020/07/07	0	0.00	1	7.07	7.04	-1	1,796	-0.06%
2020/07/06	1	7.13	0	0.00	7.12	1	1,796	0.06%
2020/06/22	0	0.00	1	8.13	7.69	-1	1,871	-0.05%
2020/06/19	1	7.34	1	7.45	7.45	0	1,621	0.00%
2020/06/18	3	7.71	1	7.53	7.42	2	1,610	0.12%
2020/06/17	16	7.33	16	7.45	7.52	0	1,581	0.00%
2020/05/14	0	0.00	5	6.99	7.05	-5	1,689	-0.30%
2020/05/06	0	0.00	15	7.09	7.10	-15	1,630	-0.92%
2020/05/04	0	0.00	14	7.37	7.40	-14	1,602	-0.87%
2020/04/30	0	0.00	15	7.69	7.68	-15	1,579	-0.95%
2020/04/29	7	7.74	0	0.00	7.69	7	1,562	0.45%
2020/04/28	5	7.78	0	0.00	7.70	5	1,532	0.33%
2020/04/27	5	7.93	0	0.00	7.85	5	1,516	0.33%
2020/04/24	12	7.88	0	0.00	7.91	12	1,471	0.82%
2020/04/23	0	0.00	5	7.90	7.89	-5	1,449	-0.34%
2020/04/22	0	0.00	1	7.80	7.84	-1	1,428	-0.07%
2020/04/21	8	7.84	8	7.80	7.80	0	1,386	0.00%
2020/04/20	3	7.77	0	0.00	7.78	3	1,339	0.22%
2020/04/17	2	7.60	2	7.61	7.65	0	1,257	0.00%
2020/04/16	0	0.00	4	7.43	7.50	-4	1,187	-0.34%
2020/04/15	0	0.00	1	7.10	7.24	-1	1,115	-0.09%
2020/04/14	0	0.00	4	6.89	6.95	-4	1,068	-0.37%
2020/04/13	0	0.00	1	6.52	6.52	-1	1,018	-0.10%
2020/04/10	0	0.00	2	6.38	6.48	-2	1,001	-0.20%
2020/04/07	1	6.25	0	0.00	6.23	1	953	0.10%
2020/04/06	1	6.22	0	0.00	6.22	1	940	0.11%
2020/03/31	0	0.00	20	5.93	5.96	-20	903	-2.21%
2020/03/30	0	0.00	1	5.47	5.62	-1	865	-0.12%
2020/03/27	0	0.00	41	5.50	5.52	-41	859	-4.77%
2020/03/25	20	5.42	0	0.00	5.44	20	801	2.50%
2020/03/23	40	4.99	0	0.00	4.97	40	778	5.14%
2020/03/20	0	0.00	3	4.84	4.87	-3	765	-0.39%
2020/03/19	1	4.44	0	0.00	4.44	1	740	0.14%
2020/03/17	3.9	5.00	0	0.00	4.99	3.9	695	0.56%
2020/03/16	3	5.43	0	0.00	5.25	3	664	0.45%
2020/03/13	1	5.40	0	0.00	5.57	1	633	0.16%
2020/03/12	4	6.05	0	0.00	6.00	4	564	0.71%
2020/03/10	1.1	6.38	0	0.00	6.46	1.1	523	0.21%
2020/03/06	0.8	7.01	0	0.00	6.93	0.8	490	0.17%
2020/03/05	2	6.96	0	0.00	6.97	2	489	0.41%
2020/03/03	1	6.91	0	0.00	6.92	1	494	0.20%
2020/03/02	4	6.86	0	0.00	6.84	4	489	0.82%
2020/02/18	2	7.16	0	0.00	7.20	2	459	0.44%
2020/02/11	0	0.00	2	7.27	7.27	-2	476	-0.42%
2020/02/06	0	0.00	1	7.50	7.49	-1	476	-0.21%
2020/02/04	2	7.30	0	0.00	7.28	2	486	0.41%
2020/02/03	1	7.14	0	0.00	7.24	1	487	0.20%
2019/12/26	1	8.08	0	0.00	8.09	1	557	0.18%
2019/12/24	7	8.09	0	0.00	8.13	7	556	1.26%
2019/12/19	3	8.11	0	0.00	8.13	3	562	0.53%
2019/12/18	1	8.11	15	8.11	8.14	-14	571	-2.45%
2019/12/17	5	8.01	0	0.00	8.01	5	559	0.89%
2019/11/27	1	7.90	10	7.90	7.90	-9	566	-1.59%
2019/11/04	0	0.00	10	8.14	8.12	-10	554	-1.80%
2019/11/01	10	8.08	10	8.13	8.08	0	553	0.00%
2019/10/30	1	8.11	0	0.00	8.12	1	540	0.18%
2019/10/23	10	8.31	0	0.00	8.30	10	551	1.81%
2019/10/21	0	0.00	10	8.35	8.35	-10	576	-1.73%
2019/10/18	10	8.36	0	0.00	8.30	10	613	1.63%
2019/09/27	9	8.62	0	0.00	8.59	9	819	1.10%
2019/09/25	0	0.00	10.8	8.70	8.70	-10.8	828	-1.31%
2019/09/23	6	8.59	0	0.00	8.66	6	823	0.73%
2019/09/16	1	8.75	0	0.00	8.74	1	817	0.12%
2019/09/04	1	8.53	0	0.00	8.51	1	795	0.13%
2019/08/06	0	0.00	10	8.60	8.65	-10	792	-1.26%
2019/07/25	7	8.92	7	8.95	8.94	0	753	0.00%
2019/07/24	10	8.96	10	8.99	8.95	0	751	0.00%
2019/07/19	0	0.00	1	9.20	9.19	-1	699	-0.14%
2019/07/16	10	9.28	10	9.20	9.29	0	649	0.00%
2019/07/15	10	8.85	0	0.00	8.85	10	544	1.84%
2019/07/04	5	8.88	10	9.02	9.05	-5	604	-0.83%
2019/07/01	0	0.00	6	8.84	8.83	-6	615	-0.97%
2019/06/27	1	8.93	3	8.91	8.91	-2	637	-0.31%
2019/06/25	0	0.00	70	8.87	8.88	-70	653	-10.71%
2019/06/24	10	8.86	20	8.87	8.86	-10	672	-1.49%
2019/06/17	0	0.00	10	8.85	8.84	-10	700	-1.43%
2019/06/03	0	0.00	2	9.04	9.03	-2	779	-0.26%
2019/05/31	0	0.00	9	9.03	9.04	-9	786	-1.15%
2019/05/23	10	8.69	0	0.00	8.68	10	828	1.21%
2019/05/17	10	8.65	20	8.71	8.72	-10	879	-1.14%
2019/05/16	20	8.66	0	0.00	8.66	20	888	2.25%
2019/05/15	10	8.70	0	0.00	8.70	10	895	1.12%
2019/05/14	10	8.66	0	0.00	8.73	10	924	1.08%
2019/05/13	10	8.76	10	8.81	8.74	0	919	0.00%
2019/05/10	20	8.80	0	0.00	8.80	20	918	2.18%
2019/04/30	0	0.00	20	8.88	8.89	-20	919	-2.17%
2019/04/29	0	0.00	30	8.83	8.86	-30	931	-3.22%
2019/04/23	7	8.88	7	8.92	8.87	0	932	0.00%
2019/04/22	10	8.89	0	0.00	8.87	10	925	1.08%
2019/04/18	0	0.00	10	8.89	8.89	-10	918	-1.09%
2019/04/16	16	8.88	0	0.00	8.90	16	905	1.77%
2019/04/12	10	9.03	10	9.03	9.02	0	865	0.00%
2019/04/11	10	9.05	10	9.08	9.06	0	869	0.00%
2019/04/10	5	9.06	0	0.00	9.06	5	856	0.58%
2019/04/09	15	9.08	10	9.09	9.10	5	848	0.59%
2019/04/08	15	9.10	10	9.12	9.13	5	840	0.59%
2019/04/03	0	9.10	11	9.07	9.10	-11	831	-1.32%
2019/03/29	6	9.12	0	0.00	9.12	6	803	0.75%
2019/03/28	0	0.00	10	9.14	9.19	-10	802	-1.25%
2019/03/27	30	9.15	10	9.17	9.16	20	803	2.49%
2019/03/25	0	0.00	10	9.21	9.20	-10	796	-1.25%
2019/03/22	10	9.26	0	0.00	9.26	10	793	1.26%
2019/03/21	10	9.27	10	9.32	9.32	0	792	0.00%
2019/03/18	0	0.00	10	9.35	9.32	-10	769	-1.30%
2019/03/15	0	0.00	20	9.30	9.27	-20	764	-2.62%
2019/03/14	11	9.22	0	0.00	9.22	11	741	1.48%
2019/03/13	1	9.23	0	0.00	9.20	1	754	0.13%
2019/03/08	10	9.11	10	9.13	9.14	0	816	0.00%
2019/03/05	10	9.27	0	0.00	9.27	10	831	1.20%
2019/02/27	0	0.00	0.2	9.20	9.24	-0.2	829	-0.02%
2019/02/25	10	9.17	30	9.25	9.29	-20	804	-2.49%
2019/02/21	0	0.00	4	9.22	9.18	-4	786	-0.51%
2019/02/19	10	9.12	10	9.15	9.15	0	774	0.00%
2019/02/18	0	0.00	10	9.16	9.16	-10	770	-1.30%
2019/02/15	10	9.15	0	0.00	9.09	10	755	1.32%
2019/01/29	0	0.00	10	9.00	9.00	-10	731	-1.37%
2019/01/28	5	9.00	5	9.04	9.00	0	725	0.00%
2019/01/24	10	9.01	0	0.00	9.00	10	758	1.32%
2019/01/22	0	0.00	7	9.05	9.05	-7	795	-0.88%
2019/01/21	10	9.06	5	9.08	9.08	5	810	0.62%
2019/01/18	5	9.02	10	9.05	9.05	-5	839	-0.60%
2019/01/14	0	0.00	10	8.88	8.84	-10	894	-1.12%
2019/01/11	10	8.82	0	0.00	8.81	10	921	1.09%
2019/01/08	1	8.80	1	8.85	8.81	0	936	0.00%
2019/01/07	0	0.00	10	8.82	8.84	-10	949	-1.05%
2019/01/04	10	8.68	10	8.75	8.66	0	968	0.00%
2019/01/02	10	8.88	0	0.00	8.88	10	1,021	0.98%
2018/12/28	2	8.91	0	0.00	8.90	2	1,032	0.19%
2018/12/26	0	0.00	10	8.93	8.87	-10	1,090	-0.92%
2018/12/25	10	8.89	1	8.88	8.92	9	1,095	0.82%
2018/12/24	1	9.02	10	9.01	8.98	-9	1,109	-0.81%
2018/12/21	1	8.97	0	0.00	8.97	1	1,144	0.09%
2018/12/19	10	9.05	10	9.08	9.03	0	1,177	0.00%
2018/12/18	20.4	9.06	0	0.00	9.06	20.4	1,184	1.72%
2018/12/14	6	9.19	11	9.21	9.18	-5	1,200	-0.42%
2018/12/13	1	9.17	10	9.15	9.14	-9	1,212	-0.74%
2018/12/10	10	9.08	0	0.00	9.08	10	1,225	0.82%
2018/12/07	0	0.00	10	9.13	9.22	-10	1,230	-0.81%
2018/12/06	20	9.13	10	9.23	9.09	10	1,236	0.81%
2018/12/05	10	9.23	0	0.00	9.24	10	1,239	0.81%
2018/11/30	10	9.18	10	9.23	9.26	0	1,401	0.00%
2018/11/29	0	0.00	20	9.20	9.17	-20	1,401	-1.43%
2018/11/28	10	9.11	0	0.00	9.13	10	1,415	0.71%
2018/11/27	0	0.00	10	9.15	9.15	-10	1,419	-0.70%
2018/11/22	20	9.15	0	0.00	9.14	20	1,463	1.37%
2018/11/21	10	9.17	10	9.18	9.20	0	1,483	0.00%
2018/11/20	10	9.21	0	0.00	9.22	10	1,514	0.66%
2018/11/19	0	0.00	10	9.16	9.23	-10	1,537	-0.65%
2018/11/16	10	9.09	10	9.13	9.09	0	1,552	0.00%
2018/11/15	10	9.12	0	0.00	9.13	10	1,656	0.60%
2018/11/14	10	9.13	12	9.17	9.12	-2	1,701	-0.12%
2018/11/13	10	9.11	8	9.15	9.13	2	1,809	0.11%
2018/11/09	10	9.23	0	0.00	9.26	10	1,916	0.52%
2018/11/08	9	9.24	31	9.23	9.27	-22	1,936	-1.14%
2018/11/07	10	9.12	0	0.00	9.12	10	1,957	0.51%
2018/11/06	0	0.00	9	9.09	9.10	-9	1,999	-0.45%
2018/11/05	10	9.03	1	9.06	9.05	9	2,006	0.45%
2018/11/02	10	9.01	10	9.08	9.09	0	2,012	0.00%
2018/10/30	10	8.88	17	8.96	8.96	-7	1,992	-0.35%
2018/10/29	7	8.86	31	8.89	8.95	-24	1,986	-1.21%
2018/10/26	1	8.82	0	0.00	8.83	1	1,985	0.05%
2018/10/25	30	8.97	30	9.01	8.80	0	2,027	0.00%
2018/10/24	21	9.25	21	9.31	9.25	0	1,992	0.00%
2018/10/23	28	9.48	8	9.49	9.31	20	1,990	1.00%
2018/10/22	20	9.59	10	9.62	9.60	10	1,977	0.51%
2018/10/19	0	0.00	10	9.51	9.65	-10	1,983	-0.50%
2018/10/18	0	0.00	11	9.61	9.59	-11	1,970	-0.56%
2018/10/17	10	9.65	10	9.70	9.65	0	1,971	0.00%
2018/10/16	29	9.62	39	9.64	9.61	-10	1,967	-0.51%
2018/10/15	10	9.65	0	0.00	9.63	10	1,977	0.51%
2018/10/12	26	9.62	10	9.56	9.72	16	1,981	0.81%
2018/10/11	14	9.72	10	9.54	9.67	4	1,961	0.20%
2018/10/09	6	10.15	0	0.00	10.15	6	1,897	0.32%
2018/10/05	60	10.14	25	10.24	10.10	35	1,906	1.84%
2018/10/04	30	10.35	15	10.38	10.35	15	1,875	0.80%
2018/10/03	20	10.40	0	0.00	10.45	20	1,889	1.06%
2018/10/02	29	10.42	10	10.45	10.45	19	1,900	1.00%
2018/10/01	10	10.55	10	10.60	10.55	0	1,891	0.00%
2018/09/27	0	0.00	29	10.56	10.60	-29	1,929	-1.50%
2018/09/26	16	10.45	10	10.50	10.45	6	1,954	0.31%
2018/09/25	2	10.45	22	10.43	10.50	-20	1,962	-1.02%
2018/09/21	5	10.27	10	10.40	10.45	-5	1,974	-0.25%
2018/09/20	22	10.27	1	10.35	10.30	21	1,966	1.07%
2018/09/19	1	10.45	20	10.38	10.45	-19	1,972	-0.96%
2018/09/18	20	10.25	0	0.00	10.25	20	1,987	1.01%
2018/09/17	10	10.30	10	10.30	10.30	0	1,998	0.00%
2018/09/14	0	0.00	16	10.38	10.35	-16	2,037	-0.79%
2018/09/13	0	0.00	10	10.35	10.30	-10	2,050	-0.49%
2018/09/12	10	10.25	0	0.00	10.25	10	2,061	0.49%
2018/09/11	10	10.25	30	10.32	10.35	-20	2,088	-0.96%
2018/09/10	36	10.29	10	10.50	10.20	26	2,123	1.22%
2018/09/07	41	10.51	20	10.70	10.50	21	2,119	0.99%
2018/09/06	10	10.50	0	0.00	10.60	10	2,018	0.50%
2018/09/05	10	10.55	6	10.60	10.60	4	2,077	0.19%
2018/09/04	0	0.00	20	10.65	10.60	-20	2,105	-0.95%
2018/09/03	5	10.50	10	10.55	10.55	-5	2,115	-0.24%
2018/08/31	20	10.45	5	10.55	10.55	15	2,161	0.69%
2018/08/30	16	10.53	26	10.63	10.50	-10	2,202	-0.45%
2018/08/29	10	10.45	10	10.50	10.45	0	2,224	0.00%
2018/08/27	16	10.48	10	10.60	10.50	6	2,278	0.26%
2018/08/24	20	10.53	10	10.60	10.55	10	2,298	0.44%
2018/08/23	0	0.00	4	10.65	10.70	-4	2,459	-0.16%
2018/08/22	40	10.67	37	10.73	10.70	3	2,502	0.12%
2018/08/21	16	10.48	0.2	10.50	10.50	15.8	2,415	0.66%
2018/08/20	11	10.74	10	10.74	10.60	1	2,411	0.04%
2018/08/17	0	0.00	10	10.35	10.50	-10	2,320	-0.43%
2018/08/16	0	0.00	10	10.25	10.25	-10	2,256	-0.44%
2018/08/15	0	0.00	11	10.25	10.20	-11	2,279	-0.48%
2018/08/14	0	0.00	10	10.10	10.15	-10	2,308	-0.43%
2018/08/13	30	10.06	20	10.23	10.05	10	2,413	0.41%
2018/08/10	10	10.15	10	10.20	10.15	0	2,654	0.00%
2018/08/09	11	10.10	10	10.15	10.10	1	2,679	0.04%
2018/08/08	10	10.15	10	10.20	10.15	0	2,737	0.00%
2018/08/07	10	10.10	10	10.15	10.15	0	2,750	0.00%
2018/08/06	0	0.00	4	10.15	10.15	-4	2,780	-0.14%
2018/08/03	0	0.00	2	10.10	10.15	-2	2,788	-0.07%
2018/08/02	20	10.18	0	0.00	10.15	20	2,812	0.71%
2018/08/01	0	0.00	20	10.30	10.30	-20	2,823	-0.71%
2018/07/30	0	0.00	10	10.00	9.99	-10	2,741	-0.36%
2018/07/26	10	10.00	0	0.00	10.05	10	2,743	0.36%
2018/07/25	10	10.00	10	10.05	10.05	0	2,747	0.00%
2018/07/23	10	10.00	0	0.00	10.05	10	2,809	0.36%
2018/07/19	0	0.00	10	10.05	10.00	-10	2,911	-0.34%
2018/07/17	10	9.93	0	0.00	9.92	10	2,929	0.34%
2018/07/12	0	0.00	20	9.92	9.93	-20	2,966	-0.67%
2018/07/11	10	10.10	36	10.11	10.10	-26	2,967	-0.88%
2018/07/10	18	10.13	0	0.00	10.10	18	2,964	0.61%
2018/07/09	5	10.10	20	10.10	10.15	-15	2,970	-0.51%
2018/07/06	32	10.12	10	10.20	10.10	22	3,010	0.73%
2018/07/05	0	0.00	1	10.20	10.10	-1	3,019	-0.03%
2018/07/04	21	10.21	20	10.45	10.20	1	3,063	0.03%
2018/07/03	20	10.25	20	10.35	10.20	0	3,048	0.00%
2018/06/29	20	10.40	0	0.00	10.40	20	3,195	0.63%
2018/06/28	0	0.00	10	10.45	10.40	-10	3,209	-0.31%
2018/06/27	0	0.00	20	10.30	10.45	-20	3,216	-0.62%
2018/06/26	20	10.15	30	10.20	10.20	-10	3,246	-0.31%
2018/06/25	30	10.25	8	10.20	10.25	22	3,242	0.68%
2018/06/22	0	0.00	30	10.35	10.35	-30	3,213	-0.93%
2018/06/21	5	10.40	0	0.00	10.40	5	3,211	0.16%
2018/06/20	15	10.43	10	10.55	10.40	5	3,249	0.15%
2018/06/19	22	10.60	13	10.78	10.50	9	3,240	0.28%
2018/06/15	39	10.90	0	0.00	10.85	39	3,195	1.22%
2018/06/14	26	11.00	10	11.05	11.05	16	3,282	0.49%
2018/06/13	0	0.00	16	11.22	11.20	-16	3,255	-0.49%
2018/06/12	0	0.00	36	11.07	11.10	-36	3,205	-1.12%
2018/06/11	56	10.93	20	10.98	10.95	36	3,206	1.12%
2018/06/08	6	11.15	6	11.25	11.10	0	3,326	0.00%
2018/06/07	0	0.00	10	11.15	11.05	-10	3,290	-0.30%
2018/06/06	0	0.00	40	11.03	11.05	-40	3,256	-1.23%
2018/06/05	92	10.87	30	10.90	10.85	62	3,215	1.93%
2018/06/01	0	0.00	40	10.95	11.05	-40	3,184	-1.26%
2018/05/31	70	11.14	15	11.35	10.95	55	3,145	1.75%
2018/05/30	10	10.85	31	10.85	11.10	-21	2,982	-0.70%
2018/05/29	0	0.00	10	10.65	10.80	-10	2,940	-0.34%
2018/05/28	25	10.67	5	10.65	10.65	20	2,951	0.68%
2018/05/25	0	0.00	5	10.80	10.80	-5	2,936	-0.17%
2018/05/24	0	0.00	6	10.95	10.90	-6	2,958	-0.20%
2018/05/23	3	11.05	0	0.00	11.05	3	2,958	0.10%
2018/05/22	10	11.15	10	11.20	11.15	0	2,935	0.00%
2018/05/21	15	11.28	0	0.00	11.30	15	2,920	0.51%
2018/05/18	11	11.09	26	11.09	11.20	-15	2,825	-0.53%
2018/05/17	12	10.61	0	0.00	10.60	12	2,590	0.46%
2018/05/16	0	0.00	10	10.55	10.60	-10	2,593	-0.39%
2018/05/07	0	0.00	10	10.25	10.25	-10	2,981	-0.34%
2018/05/03	10	10.25	10	10.35	10.30	0	3,094	0.00%
2018/05/02	10	10.30	0	0.00	10.35	10	3,113	0.32%
2018/04/30	10	10.45	10	10.45	10.45	0	3,137	0.00%
2018/04/26	1	10.20	0	0.00	10.15	1	3,229	0.03%
2018/04/25	35	10.09	53	10.11	10.15	-18	3,354	-0.54%
2018/04/24	20	10.33	11	10.40	10.35	9	3,610	0.25%
2018/04/19	11	10.55	30	10.52	10.55	-19	4,136	-0.46%
2018/04/18	35	10.37	20	10.43	10.35	15	4,234	0.35%
2018/04/17	10	10.40	8	10.50	10.40	2	4,411	0.05%
2018/04/16	8	10.45	20	10.45	10.45	-12	4,782	-0.25%
2018/04/13	20	10.40	20	10.50	10.45	0	4,866	0.00%
2018/04/12	20	10.48	21	10.57	10.45	-1	4,922	-0.02%
2018/04/11	45	10.54	30	10.67	10.55	15	4,978	0.30%
2018/04/10	10	10.65	0	0.00	10.55	10	5,083	0.20%
2018/04/09	5	10.95	1	10.90	10.75	4	5,180	0.08%
2018/04/03	0	0.00	4	10.80	10.85	-4	5,267	-0.08%
2018/04/02	15	10.81	17	10.78	10.95	-2	5,425	-0.04%
2018/03/31	4	10.55	2	10.55	10.55	2	5,689	0.04%
2018/03/30	10	10.70	20	10.63	10.50	-10	5,998	-0.17%
2018/03/29	0	0.00	10	10.65	10.70	-10	6,036	-0.17%
2018/03/28	10	10.25	0	0.00	10.50	10	6,048	0.17%
2018/03/27	0	0.00	10	10.35	10.40	-10	6,380	-0.16%
2018/03/26	10	10.20	10	10.20	10.20	0	6,848	0.00%
2018/03/23	30	10.10	20	10.15	10.10	10	6,886	0.15%
2018/03/22	22	10.46	10	10.60	10.40	12	6,942	0.17%
2018/03/21	10	10.50	120	10.50	10.50	-110	6,951	-1.58%	大賣/鉅額交易
2018/03/20	20	10.55	20	10.55	10.40	0	6,987	0.00%
2018/03/19	5	10.65	0	0.00	10.65	5	6,931	0.07%
2018/03/16	22	10.78	10	10.85	10.75	12	7,173	0.17%
2018/03/15	10	10.95	0	0.00	10.90	10	7,189	0.14%
2018/03/14	2	11.00	2	11.00	11.10	0	7,333	0.00%
2018/03/07	0	0.00	1	10.65	10.60	-1	7,802	-0.01%
2018/03/06	1	10.70	0	0.00	10.70	1	7,903	0.01%
2018/03/01	0	0.00	0	11.10	11.00	0	8,188	0.00%
2018/02/23	1	11.00	0	0.00	11.00	1	8,566	0.01%
2018/02/21	0	0.00	1	10.80	10.70	-1	10,603	-0.01%
2018/02/12	21	10.35	20	10.45	10.50	1	10,776	0.01%
2018/02/09	12	10.29	20	10.23	10.25	-8	10,827	-0.07%
2018/02/08	10	10.30	12	10.35	10.40	-2	11,038	-0.02%
2018/02/07	10	10.45	30	10.48	10.45	-20	11,106	-0.18%
2018/02/06	30	10.15	10	10.70	10.20	20	11,117	0.18%
2018/02/05	10	11.00	10	11.05	11.15	0	11,057	0.00%
2018/02/02	20	11.63	20	11.70	11.60	0	11,319	0.00%
2018/02/01	3	11.73	0	0.00	11.65	3	11,390	0.03%
2018/01/31	20	11.80	10	11.90	11.85	10	11,426	0.09%
2018/01/30	15	11.97	0	0.00	11.95	15	11,645	0.13%
2018/01/26	5	12.17	2	12.15	12.20	3	11,831	0.03%
2018/01/23	2	12.10	0	0.00	12.00	2	12,141	0.02%
2018/01/22	2	12.00	20	11.95	12.05	-18	12,287	-0.15%
2018/01/19	27	12.19	12	12.28	12.05	15	12,365	0.12%
2018/01/18	32	12.44	173	12.38	12.30	-141	12,414	-1.14%	大賣/鉅額交易
2018/01/17	15	12.45	10	12.50	12.40	5	12,254	0.04%
2018/01/16	10	12.50	0	0.00	12.50	10	12,581	0.08%
2018/01/15	51	13.01	10	12.95	12.65	41	12,697	0.32%
2018/01/12	1	12.85	0	0.00	12.80	1	12,591	0.01%
2018/01/11	4	12.85	20	12.81	12.75	-16	13,012	-0.12%
2018/01/10	30	12.81	25	12.72	12.70	5	14,556	0.03%
2018/01/09	20	12.50	25	12.49	12.50	-5	14,589	-0.03%
2018/01/08	20	12.45	20	12.53	12.45	0	14,885	0.00%
2018/01/05	15	12.47	26	12.48	12.45	-11	15,555	-0.07%
2018/01/04	45	12.51	40	12.53	12.40	5	15,936	0.03%
2018/01/03	0	0.00	1	12.60	12.45	-1	17,016	-0.01%