一詮 (2486)-元富-城東券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	47	71.73	67	72.31	74.60	-20	28,543	-0.07%
2024/05/02	20	72.97	49	72.44	71.50	-29	28,272	-0.10%
2024/04/30	47	73.04	40	73.94	73.50	7	28,300	0.02%
2024/04/29	38	73.49	15	75.31	72.70	23	28,028	0.08%
2024/04/26	18	73.77	32	74.81	72.60	-14	27,486	-0.05%
2024/04/25	26	71.08	11.4	71.67	72.30	14.6	26,960	0.05%
2024/04/24	7	69.20	211	68.82	69.40	-204	27,043	-0.75%	大賣/鉅額交易
2024/04/23	201	66.52	15.5	66.24	66.00	185.5	27,604	0.67%	大買/鉅額交易
2024/04/22	26	67.89	24	65.35	65.10	2	28,620	0.01%
2024/04/19	20	67.89	13	68.35	67.80	7	29,419	0.02%
2024/04/18	20	70.16	119	69.17	69.40	-99	30,545	-0.32%	大賣/
2024/04/17	6	70.53	8	70.50	70.10	-2	30,763	-0.01%
2024/04/16	53	69.80	47	69.81	69.90	6	30,502	0.02%
2024/04/15	27	72.27	8.5	72.33	71.80	18.5	30,271	0.06%
2024/04/12	17	72.85	29	73.15	73.60	-12	30,325	-0.04%
2024/04/11	29.5	71.43	28	70.75	71.40	1.5	30,219	0.00%
2024/04/10	72	72.19	41.5	71.18	70.60	30.5	30,546	0.10%
2024/04/09	38.5	73.97	120	74.45	74.00	-81.5	30,654	-0.27%	大賣/
2024/04/08	56	70.64	63	72.93	75.00	-7	30,807	-0.02%
2024/04/03	180	73.68	100.1	71.93	70.90	79.9	30,316	0.26%	大買/
2024/04/02	62	70.82	112	71.91	72.60	-50	28,227	-0.18%	大賣/
2024/04/01	218	65.14	33	65.94	66.00	185	27,024	0.68%	大買/鉅額交易
2024/03/29	62	60.07	29	60.73	60.00	33	26,376	0.13%
2024/03/28	31.1	59.12	139	58.97	58.60	-107.9	26,121	-0.41%	大賣/鉅額交易
2024/03/27	23	59.80	29	59.64	59.00	-6	25,960	-0.02%
2024/03/26	75	62.65	60	60.65	60.10	15	25,720	0.06%
2024/03/25	34	63.51	46	64.11	64.20	-12	25,064	-0.05%
2024/03/22	30	59.38	42	59.77	59.30	-12	24,351	-0.05%
2024/03/21	68.5	58.94	73	58.60	59.40	-4.5	23,600	-0.02%
2024/03/20	25	54.98	30	55.48	55.60	-5	22,593	-0.02%
2024/03/19	37.1	55.23	26	56.78	54.70	11.1	22,288	0.05%
2024/03/18	56	57.09	47	58.45	54.50	9	21,639	0.04%
2024/03/15	51	54.83	26	55.26	54.40	25	20,156	0.12%
2024/03/14	25	55.02	26	54.97	54.80	-1	19,623	-0.01%
2024/03/13	34	54.01	31.2	54.63	53.90	2.8	19,181	0.01%
2024/03/12	9.2	53.09	45	53.43	53.30	-35.8	18,669	-0.19%
2024/03/11	2	51.90	32	51.37	51.40	-30	18,225	-0.16%
2024/03/08	24	49.69	11	51.02	49.50	13	18,052	0.07%
2024/03/07	96	51.16	99	51.58	50.10	-3	17,829	-0.02%
2024/03/06	70	53.42	93	53.31	54.10	-23	17,048	-0.13%
2024/03/05	17	49.78	18	49.72	49.70	-1	16,280	-0.01%
2024/03/04	6	51.18	12	51.09	50.90	-6	16,170	-0.04%
2024/03/01	26	51.02	27	51.18	51.10	-1	16,019	-0.01%
2024/02/29	2	48.98	37	48.86	49.30	-35	15,756	-0.22%
2024/02/27	15	49.35	24	49.71	48.85	-9	15,780	-0.06%
2024/02/26	48	50.34	15	50.08	50.50	33	15,679	0.21%
2024/02/23	10	48.97	58	48.57	48.30	-48	15,553	-0.31%
2024/02/22	18	49.85	59	49.64	49.70	-41	15,487	-0.26%
2024/02/21	1	50.00	5	50.50	50.30	-4	15,443	-0.03%
2024/02/20	3	50.05	2	49.85	49.70	1	15,406	0.01%
2024/02/16	16	51.35	47	51.48	51.20	-31	15,423	-0.20%
2024/02/15	1	49.40	42	49.88	49.95	-41	15,119	-0.27%
2024/02/05	102	48.65	0	0.00	48.75	102	15,124	0.67%	大買/鉅額交易
2024/02/02	5	48.94	126	48.70	48.35	-121	15,193	-0.80%	大賣/鉅額交易
2024/02/01	44	50.28	30	49.88	49.30	14	15,288	0.09%
2024/01/31	2	49.53	3	49.67	49.70	-1	15,344	-0.01%
2024/01/30	4	49.78	5	49.40	49.25	-1	15,430	-0.01%
2024/01/29	6	48.56	9	48.79	49.00	-3	15,637	-0.02%
2024/01/26	13	48.45	13	49.04	48.25	0	15,818	0.00%
2024/01/25	11	49.43	31	49.46	49.00	-20	15,719	-0.13%
2024/01/24	50	50.28	29	50.84	50.20	21	15,604	0.13%
2024/01/23	41	49.86	18	49.83	49.00	23	15,405	0.15%
2024/01/22	10	49.97	3.1	50.17	49.90	6.9	15,225	0.05%
2024/01/19	36	50.84	7	50.41	49.90	29	15,122	0.19%
2024/01/18	39	51.34	18	50.97	51.60	21	14,838	0.14%
2024/01/17	38	51.19	53	51.17	51.00	-15	14,582	-0.10%
2024/01/16	287	53.15	138	51.20	50.40	149	13,819	1.08%	大買/大賣/鉅額交易
2024/01/15	135	54.09	71.1	55.02	55.90	63.9	12,722	0.50%	大買/
2024/01/12	73	52.05	80.3	52.55	50.90	-7.3	11,799	-0.06%
2024/01/11	10	48.63	318.4	49.19	49.55	-308.4	10,519	-2.93%	大賣/鉅額交易
2024/01/10	12	45.17	0	0.00	45.05	12	10,269	0.12%
2024/01/09	9	45.78	9	45.59	45.10	0	10,376	0.00%
2024/01/08	20	47.02	15	47.45	46.00	5	10,483	0.05%
2024/01/05	37.3	48.71	33	48.41	47.30	4.3	10,358	0.04%
2024/01/04	47	49.91	144	51.80	49.35	-97	10,540	-0.92%	大賣/
2024/01/03	27.6	51.01	155	50.09	52.00	-127.4	10,140	-1.26%	大賣/鉅額交易
2024/01/02	475.5	50.67	66.6	49.82	51.00	408.9	10,103	4.05%	大買/鉅額交易
2023/12/29	142	46.36	44	46.44	46.80	98	9,701	1.01%	大買/
2023/12/28	8	44.06	0	0.00	44.00	8	9,285	0.09%
2023/12/25	0	0.00	6	43.85	44.00	-6	9,732	-0.06%
2023/12/21	0	0.00	1	42.55	44.05	-1	9,887	-0.01%
2023/12/19	1	41.90	3	42.22	42.25	-2	9,970	-0.02%
2023/12/18	7	42.99	9	43.08	42.85	-2	10,013	-0.02%
2023/12/15	3	44.05	0	0.00	43.65	3	10,135	0.03%
2023/12/14	4	44.63	11	45.56	44.30	-7	10,274	-0.07%
2023/12/13	3	43.02	1	43.40	43.90	2	10,386	0.02%
2023/12/12	6	44.50	30	44.50	44.25	-24	11,391	-0.21%
2023/12/11	12	45.01	0	0.00	45.00	12	12,822	0.09%
2023/12/08	3	45.77	3	45.92	45.70	0	13,016	0.00%
2023/12/06	5	45.00	0	0.00	45.00	5	13,099	0.04%
2023/12/05	0	0.00	1	44.80	44.90	-1	13,523	-0.01%
2023/12/04	5	45.74	3	46.05	45.30	2	14,128	0.01%
2023/12/01	1	45.90	1	45.60	45.75	0	14,170	0.00%
2023/11/30	16	46.21	18	46.48	46.30	-2	14,405	-0.01%
2023/11/29	6	46.18	20	46.16	46.15	-14	14,412	-0.10%
2023/11/28	0	0.00	13	45.87	45.75	-13	14,428	-0.09%
2023/11/27	11	46.19	13	46.58	45.75	-2	14,494	-0.01%
2023/11/24	1	46.10	1	46.10	45.95	0	14,466	0.00%
2023/11/22	2	45.45	1	45.44	45.50	1	14,543	0.01%
2023/11/21	13	45.88	3	46.17	45.90	10	14,673	0.07%
2023/11/20	3	46.43	1	46.75	46.25	2	14,830	0.01%
2023/11/17	6	45.97	2	46.38	46.30	4	15,162	0.03%
2023/11/16	5	45.50	1	46.50	46.30	4	15,143	0.03%
2023/11/15	4	46.28	1	47.60	46.05	3	15,082	0.02%
2023/11/14	7	46.41	0	0.00	46.45	7	14,998	0.05%
2023/11/13	2	46.40	0	0.00	45.75	2	14,990	0.01%
2023/11/10	15	46.58	1	46.30	46.50	14	14,982	0.09%
2023/11/09	14	48.15	8	49.02	47.30	6	14,896	0.04%
2023/11/08	17	49.15	42	49.47	49.05	-25	14,720	-0.17%
2023/11/07	15	46.88	16	46.86	46.80	-1	14,390	-0.01%
2023/11/06	39	49.98	60	49.20	48.35	-21	14,241	-0.15%
2023/11/03	32	49.65	21	49.53	49.55	11	13,912	0.08%
2023/11/02	2	48.78	3	48.83	49.05	-1	13,683	-0.01%
2023/11/01	7	46.96	1	47.60	47.10	6	13,598	0.04%
2023/10/31	11	47.75	23	48.10	46.35	-12	13,518	-0.09%
2023/10/30	4	47.75	18.6	48.44	48.35	-14.6	13,438	-0.11%
2023/10/27	14	46.55	1	46.25	46.25	13	13,382	0.10%
2023/10/26	50	49.28	29	49.17	48.00	21	13,420	0.16%
2023/10/25	199	49.69	205	49.67	49.40	-6	13,325	-0.05%	大買/大賣/
2023/10/24	21	47.33	13	47.31	47.60	8	13,130	0.06%
2023/10/23	0	0.00	12	46.38	46.45	-12	13,146	-0.09%
2023/10/20	2	45.00	93	45.02	45.00	-91	13,135	-0.69%
2023/10/19	12	46.54	0	0.00	46.15	12	13,074	0.09%
2023/10/18	19	47.83	21	47.68	47.45	-2	13,062	-0.02%
2023/10/17	6	51.17	100	50.65	50.60	-94	12,875	-0.73%
2023/10/16	6	51.18	33	50.61	50.90	-27	12,756	-0.21%
2023/10/13	25	51.50	14	51.49	51.40	11	12,606	0.09%
2023/10/12	190	53.07	13	52.75	52.50	177	12,552	1.41%	大買/鉅額交易
2023/10/11	16	50.63	3	50.70	50.50	13	12,174	0.11%
2023/10/06	23	50.92	10	52.69	50.50	13	12,164	0.11%
2023/10/05	8	51.56	26	51.98	51.40	-18	12,084	-0.15%
2023/10/04	0	0.00	7	49.36	49.40	-7	11,750	-0.06%
2023/10/03	0	0.00	26	48.83	48.40	-26	11,819	-0.22%
2023/10/02	3	48.03	6	47.67	48.35	-3	11,726	-0.03%
2023/09/28	0	0.00	0.3	46.35	46.15	-0.3	11,593	0.00%
2023/09/27	7	45.88	1	46.10	46.00	6	11,725	0.05%
2023/09/26	1	46.30	4	46.45	45.70	-3	11,947	-0.03%
2023/09/25	1	45.55	79	45.23	45.45	-78	11,981	-0.65%
2023/09/22	1	44.80	0	0.00	44.80	1	11,945	0.01%
2023/09/21	14	44.65	19	44.26	44.15	-5	11,863	-0.04%
2023/09/20	63	46.09	33	45.95	45.50	30	11,793	0.25%
2023/09/19	60	47.22	25	47.08	47.10	35	11,697	0.30%
2023/09/18	64	47.98	42	47.50	48.15	22	11,557	0.19%
2023/09/15	126.1	50.21	23	49.39	47.90	103.1	11,441	0.90%	大買/鉅額交易
2023/09/14	126	50.31	126	51.03	53.20	0	10,444	0.00%	大買/大賣/
2023/09/13	6	47.79	9.1	48.43	48.45	-3.1	9,008	-0.03%
2023/09/12	1	44.40	1	44.05	44.05	0	8,883	0.00%
2023/09/11	44	45.33	5	45.19	44.35	39	8,963	0.44%
2023/09/08	29	48.17	14	47.49	47.00	15	8,913	0.17%
2023/09/07	23	48.41	26	48.71	48.85	-3	8,574	-0.03%
2023/09/06	4	46.06	7	46.04	46.05	-3	8,133	-0.04%
2023/09/05	12	45.75	14	45.67	46.10	-2	8,182	-0.02%
2023/09/04	2	42.70	2	42.45	42.65	0	8,070	0.00%
2023/09/01	1	41.25	0	0.00	41.25	1	8,319	0.01%
2023/08/31	3	41.48	4	41.09	41.30	-1	8,506	-0.01%
2023/08/30	3	42.25	2	42.90	41.95	1	8,949	0.01%
2023/08/29	79	42.64	68	42.57	42.50	11	9,090	0.12%
2023/08/28	0.1	44.05	1	43.30	43.15	-0.9	9,282	-0.01%
2023/08/25	3.1	46.49	1	45.25	44.20	2.1	9,257	0.02%
2023/08/24	0	0.00	8	48.08	48.75	-8	9,098	-0.09%
2023/08/23	20	48.93	27	49.61	48.40	-7	8,930	-0.08%
2023/08/22	5	46.11	5	46.52	46.60	0	8,575	0.00%
2023/08/18	0	0.00	5	47.90	47.25	-5	8,572	-0.06%
2023/08/17	0	0.00	2	47.85	47.95	-2	8,534	-0.02%
2023/08/16	4	47.40	1	46.75	46.80	3	8,496	0.04%
2023/08/15	0	0.00	6	46.50	46.45	-6	8,369	-0.07%
2023/08/14	3	44.87	4	45.35	45.00	-1	8,299	-0.01%
2023/08/11	9	45.28	8	45.21	44.35	1	8,253	0.01%
2023/08/10	2	43.33	2	43.30	43.25	0	8,202	0.00%
2023/08/09	2	44.95	3	45.07	44.45	-1	8,182	-0.01%
2023/08/08	3	44.90	2	44.80	44.80	1	8,170	0.01%
2023/08/07	0	0.00	5	45.61	45.90	-5	8,135	-0.06%
2023/08/04	0	0.00	30	43.00	43.60	-30	8,085	-0.37%
2023/08/02	2	43.65	0	0.00	43.30	2	8,081	0.02%
2023/08/01	1	45.40	0	0.00	45.05	1	8,016	0.01%
2023/07/31	3	46.45	11	46.64	46.30	-8	7,996	-0.10%
2023/07/28	0	0.00	30	44.74	44.90	-30	7,866	-0.38%
2023/07/27	1	44.60	0	0.00	44.55	1	7,851	0.01%
2023/07/26	1	45.00	2	44.35	44.35	-1	7,847	-0.01%
2023/07/25	13	46.69	6	46.18	45.00	7	7,784	0.09%
2023/07/24	24	47.61	2	47.23	46.70	22	7,761	0.28%
2023/07/21	5	46.87	7	48.04	48.40	-2	7,749	-0.03%
2023/07/20	1	47.35	5	47.35	47.30	-4	7,677	-0.05%
2023/07/19	2	46.78	11	46.83	46.75	-9	7,650	-0.12%
2023/07/18	22	46.54	5	47.20	46.75	17	7,647	0.22%
2023/07/17	4.2	48.30	2	48.65	48.00	2.2	7,571	0.03%
2023/07/14	5.8	49.47	0	0.00	48.95	5.8	7,477	0.08%
2023/07/13	10	49.96	18	50.27	49.55	-8	7,511	-0.11%
2023/07/12	49	49.62	39	50.25	50.60	10	7,493	0.13%
2023/07/11	73	50.08	63	49.50	49.95	10	6,926	0.14%
2023/07/10	25	47.85	21	47.22	46.80	4	6,432	0.06%
2023/07/07	2	45.70	2	45.85	45.70	0	6,192	0.00%
2023/07/06	13	46.41	9	46.34	46.40	4	6,143	0.07%
2023/07/05	8	45.76	9.6	46.84	45.25	-1.6	6,025	-0.03%
2023/07/04	58	46.15	43	45.22	45.00	15	5,901	0.25%
2023/07/03	41	46.24	25	45.93	48.00	16	5,685	0.28%
2023/06/30	6	43.65	8	43.69	43.85	-2	5,504	-0.04%
2023/06/29	0	43.20	2	43.33	43.25	-2	5,494	-0.04%
2023/06/27	10	43.40	6	43.28	43.00	4	5,512	0.07%
2023/06/26	2	44.10	1	44.60	44.20	1	5,536	0.02%
2023/06/21	1	44.85	2	45.95	44.60	-1	5,589	-0.02%
2023/06/20	17	45.38	2	45.05	44.80	15	5,565	0.27%
2023/06/19	4	45.18	0	0.00	45.30	4	5,572	0.07%
2023/06/16	7	44.09	2	44.80	44.65	5	5,603	0.09%
2023/06/15	9	44.77	17	44.92	44.75	-8	5,546	-0.14%
2023/06/14	18	44.14	14	43.83	43.70	4	5,482	0.07%
2023/06/13	1	43.50	8	43.49	43.50	-7	5,506	-0.13%
2023/06/12	9	44.79	1	43.50	43.05	8	5,642	0.14%
2023/06/09	1	42.50	7	42.68	43.50	-6	5,563	-0.11%
2023/06/08	2	42.10	1	42.10	42.05	1	5,471	0.02%
2023/06/07	3	41.55	18	41.59	42.15	-15	5,451	-0.28%
2023/06/06	31	39.84	35	40.00	40.45	-4	5,737	-0.07%
2023/06/05	34	38.63	53	39.63	39.55	-19	5,784	-0.33%
2023/06/02	15	35.45	50	36.91	37.00	-35	5,625	-0.62%
2023/06/01	8	33.17	13	32.39	33.65	-5	5,633	-0.09%
2023/05/31	0	0.00	10	30.93	30.60	-10	5,317	-0.19%
2023/05/30	0	0.00	2	30.33	30.00	-2	5,256	-0.04%
2023/05/29	5	30.40	19	30.25	30.15	-14	5,232	-0.27%
2023/05/26	1	29.70	0	0.00	29.75	1	5,183	0.02%
2023/05/25	0	0.00	4	29.73	29.65	-4	5,154	-0.08%
2023/05/24	0	0.00	11	29.70	29.60	-11	5,145	-0.21%
2023/05/23	3	29.30	7	29.44	29.40	-4	5,125	-0.08%
2023/05/22	0	0.00	10	28.93	29.00	-10	5,138	-0.19%
2023/05/19	11	28.05	0	0.00	28.00	11	5,124	0.21%
2023/05/18	10	28.25	0	0.00	28.25	10	5,147	0.19%
2023/05/17	10	28.05	0	0.00	28.05	10	5,266	0.19%
2023/05/16	20	27.94	2	28.10	27.65	18	5,386	0.33%
2023/05/10	10	28.10	0	0.00	28.05	10	5,400	0.19%
2023/05/09	0	0.00	1	27.40	27.45	-1	5,397	-0.02%
2023/05/08	0	0.00	2	27.80	27.80	-2	5,413	-0.04%
2023/05/05	5	28.00	0	0.00	27.95	5	5,428	0.09%
2023/05/02	2	29.60	0	0.00	29.70	2	5,472	0.04%
2023/04/28	1	29.80	0	0.00	29.45	1	5,453	0.02%
2023/04/20	0	0.00	5	29.12	28.90	-5	5,268	-0.09%
2023/04/19	3	29.50	1	29.85	29.95	2	5,285	0.04%
2023/04/18	5	30.76	32	30.69	30.45	-27	5,220	-0.52%
2023/04/17	32	31.25	15	29.66	31.25	17	5,069	0.34%
2023/04/14	7	29.33	0	0.00	29.15	7	4,862	0.14%
2023/04/13	10	28.84	0	0.00	28.10	10	4,808	0.21%
2023/04/12	0	0.00	8	29.50	29.35	-8	4,745	-0.17%
2023/04/10	0	0.00	1	28.40	28.50	-1	4,675	-0.02%
2023/04/07	2	28.95	0	0.00	28.60	2	4,686	0.04%
2023/03/30	1	28.30	0	0.00	28.30	1	4,605	0.02%
2023/03/29	1	28.30	5	28.35	27.80	-4	4,613	-0.09%
2023/03/28	4	27.78	4	27.70	27.65	0	4,640	0.00%
2023/03/24	8	29.05	104	28.97	28.90	-96	4,615	-2.08%	大賣/
2023/03/23	0	0.00	1	29.10	29.05	-1	4,729	-0.02%
2023/03/22	106	28.93	9	28.82	28.75	97	4,862	1.99%	大買/
2023/03/21	4	28.90	0	0.00	28.05	4	4,762	0.08%
2023/03/20	0	0.00	50.3	28.27	28.20	-50.3	4,747	-1.06%
2023/03/17	1	28.20	7	28.01	27.90	-6	4,774	-0.13%
2023/03/16	6	28.38	6	27.90	28.05	0	4,795	0.00%
2023/03/15	11	28.89	18	29.04	27.90	-7	4,880	-0.14%
2023/03/14	1	27.40	24	27.81	28.10	-23	4,904	-0.47%
2023/03/13	6	26.23	20	26.55	26.90	-14	5,145	-0.27%
2023/03/10	34	27.15	10	27.06	27.30	24	5,340	0.45%
2023/03/09	35	29.12	40	29.43	28.10	-5	5,263	-0.09%
2023/03/08	9	25.83	64	27.23	28.40	-55	4,756	-1.16%
2023/03/07	40	26.58	84	26.18	25.85	-44	4,656	-0.94%
2023/03/06	75	25.17	30	25.12	25.75	45	4,875	0.92%
2023/03/03	3	23.45	0	0.00	23.45	3	4,815	0.06%
2023/03/02	25	23.68	21	23.61	23.70	4	4,890	0.08%
2023/03/01	0	0.00	3	23.25	23.25	-3	4,915	-0.06%
2023/02/24	12	24.01	0	0.00	23.45	12	4,928	0.24%
2023/02/23	0	0.00	2	23.95	23.95	-2	4,968	-0.04%
2023/02/22	0	0.00	5	23.45	23.60	-5	4,998	-0.10%
2023/02/21	2	23.80	11	23.76	23.85	-9	4,995	-0.18%
2023/02/20	5	24.20	11	24.21	24.30	-6	4,979	-0.12%
2023/02/16	2	23.45	4	23.50	23.50	-2	4,936	-0.04%
2023/02/15	32	23.69	3	24.25	23.55	29	4,930	0.59%
2023/02/14	4	24.06	5	23.83	24.10	-1	4,843	-0.02%
2023/02/10	4	22.78	0	0.00	22.60	4	4,739	0.08%
2023/02/09	0	0.00	1	23.35	23.30	-1	4,721	-0.02%
2023/02/08	0	0.00	50	23.40	23.30	-50	4,711	-1.06%
2023/02/06	1	23.40	0	0.00	23.25	1	4,693	0.02%
2023/02/03	6	23.86	0	0.00	23.70	6	4,662	0.13%
2023/02/02	0	0.00	4	23.73	23.75	-4	4,629	-0.09%
2023/02/01	1	23.25	0	0.00	23.20	1	4,576	0.02%
2023/01/31	1	22.10	2	22.80	23.05	-1	4,529	-0.02%
2023/01/16	4	21.56	0	0.00	21.50	4	4,491	0.09%
2023/01/12	3	22.17	0	0.00	21.85	3	4,489	0.07%
2023/01/10	0	0.00	2	23.10	23.15	-2	4,452	-0.04%
2023/01/04	0	0.00	2	22.30	22.30	-2	4,389	-0.05%
2022/12/30	20	21.70	0	0.00	21.70	20	4,373	0.46%
2022/12/29	0	0.00	1	21.60	21.60	-1	4,371	-0.02%
2022/12/28	2	22.60	1	22.25	21.80	1	4,370	0.02%
2022/12/27	1	22.40	1	22.59	22.35	0	4,356	0.00%
2022/12/26	2	21.90	2	22.10	21.95	0	4,335	0.00%
2022/12/22	0	0.00	1	21.80	21.60	-1	4,332	-0.02%
2022/12/21	7	21.92	4	21.55	21.50	3	4,337	0.07%
2022/12/20	3	21.92	2	22.13	21.45	1	4,334	0.02%
2022/12/19	0	0.00	15	22.45	22.45	-15	4,302	-0.35%
2022/12/16	0	0.00	1	23.45	23.00	-1	4,272	-0.02%
2022/12/15	4	24.38	12	24.25	24.05	-8	4,229	-0.19%
2022/12/14	43	24.05	20	24.09	24.40	23	4,023	0.57%
2022/12/13	0	0.00	1	22.25	22.20	-1	3,794	-0.03%
2022/12/12	3	22.53	6	22.29	22.25	-3	3,771	-0.08%
2022/12/09	56	23.94	12	23.50	23.25	44	3,713	1.18%
2022/12/08	4	23.46	5	23.54	23.70	-1	3,641	-0.03%
2022/12/07	36	24.98	47	24.28	23.45	-11	3,550	-0.31%
2022/12/06	21	25.65	31	25.61	25.55	-10	3,347	-0.30%
2022/12/05	45	25.45	103	25.63	25.80	-58	3,106	-1.87%	大賣/
2022/12/02	107	23.42	56	23.55	24.10	51	2,790	1.83%	大買/
2022/12/01	16	22.48	33	22.60	22.35	-17	2,547	-0.67%
2022/11/30	6	22.40	7	22.38	22.35	-1	2,519	-0.04%
2022/11/29	19	22.54	14	22.41	22.65	5	2,491	0.20%
2022/11/28	32	22.26	26	22.61	22.85	6	2,309	0.26%
2022/11/25	10	19.30	3	20.72	21.05	7	1,729	0.40%
2022/11/24	8	19.22	3	19.48	19.15	5	1,585	0.32%
2022/11/23	0	0.00	2	18.55	18.30	-2	1,498	-0.13%
2022/11/22	12	18.53	0	0.00	18.15	12	1,474	0.81%
2022/11/21	1	18.90	0	0.00	18.80	1	1,461	0.07%
2022/11/17	6	18.79	5	18.85	19.25	1	1,372	0.07%
2022/11/15	0	18.90	2	18.95	19.00	-2	1,353	-0.15%
2022/11/14	0	0.00	2	18.80	18.80	-2	1,344	-0.15%
2022/11/11	3	18.58	0	0.00	18.20	3	1,342	0.22%
2022/11/10	1	18.35	0	0.00	18.35	1	1,327	0.08%
2022/11/09	0	0.00	1	18.25	18.60	-1	1,307	-0.08%
2022/11/07	1	18.05	0	0.00	18.05	1	1,428	0.07%
2022/11/03	0	0.00	20	17.54	17.50	-20	1,429	-1.40%
2022/11/02	20	17.65	0	0.00	17.70	20	1,432	1.40%
2022/11/01	2	16.93	0	0.00	17.20	2	1,430	0.14%
2022/10/19	15	17.35	0	0.00	17.00	15	1,479	1.01%
2022/10/13	1	16.80	0	0.00	16.25	1	1,465	0.07%
2022/10/11	2	17.95	0	0.00	17.95	2	1,441	0.14%
2022/10/06	0	0.00	1	19.50	19.30	-1	1,447	-0.07%
2022/09/30	0	0.00	1	18.70	18.50	-1	1,466	-0.07%
2022/09/29	2	18.48	6	18.88	18.20	-4	1,473	-0.27%
2022/09/28	2	18.35	0.4	18.70	18.10	1.6	1,471	0.11%
2022/09/27	0	0.00	1	19.45	19.45	-1	1,460	-0.07%
2022/09/23	1	20.40	2	20.35	20.35	-1	1,501	-0.07%
2022/09/22	20	20.40	5	20.30	20.30	15	1,511	0.99%
2022/09/21	1	20.70	0	0.00	20.75	1	1,496	0.07%
2022/09/16	0	0.00	12	21.90	21.70	-12	1,496	-0.80%
2022/09/13	17	22.28	0	0.00	22.35	17	1,543	1.10%
2022/09/12	0	0.00	28	21.89	22.50	-28	1,566	-1.79%
2022/09/08	16	22.07	7	22.09	21.70	9	1,564	0.58%
2022/09/07	6	21.67	0	0.00	21.00	6	1,518	0.40%
2022/09/06	25	22.30	2	22.85	22.00	23	1,492	1.54%
2022/09/05	7	23.26	56	22.59	21.95	-49	1,447	-3.39%
2022/09/02	30	24.20	0	0.00	24.00	30	1,401	2.14%
2022/09/01	10	24.28	0	0.00	24.15	10	1,395	0.72%
2022/08/31	5	24.50	237	24.54	24.80	-232	1,379	-16.82%	大賣/鉅額交易
2022/08/30	1	24.70	0	0.00	24.70	1	1,371	0.07%
2022/08/29	16	24.66	0	0.00	24.60	16	1,365	1.17%
2022/08/25	15	25.40	0	0.00	25.50	15	1,352	1.11%
2022/08/23	10	25.50	0	0.00	25.40	10	1,359	0.74%
2022/08/22	1	26.30	0	0.00	25.95	1	1,362	0.07%
2022/08/19	1	26.75	0	0.00	26.55	1	1,359	0.07%
2022/08/18	1	26.20	1	26.80	26.80	0	1,366	0.00%
2022/08/16	11	27.14	2	26.95	26.80	9	1,479	0.61%
2022/08/15	3	26.63	8	26.66	27.10	-5	1,460	-0.34%
2022/08/12	9	25.74	3	26.08	25.95	6	1,390	0.43%
2022/08/11	11	25.32	1	25.30	25.25	10	1,317	0.76%
2022/08/10	4	25.05	0	0.00	25.15	4	1,319	0.30%
2022/08/03	6	25.35	0	0.00	25.15	6	1,354	0.44%
2022/08/01	2	26.40	0	0.00	26.30	2	1,382	0.14%
2022/07/22	1	28.30	0	0.00	28.20	1	1,428	0.07%
2022/07/20	0	0.00	90	28.00	27.85	-90	1,476	-6.10%
2022/07/14	105	26.44	0	0.00	26.55	105	1,550	6.77%	大買/鉅額交易
2022/07/12	1	24.95	0	0.00	24.50	1	1,546	0.06%
2022/07/08	3	26.70	5	26.08	26.10	-2	1,546	-0.13%
2022/07/01	0	0.00	10	26.20	25.30	-10	1,579	-0.63%
2022/06/30	1	28.00	0	0.00	28.00	1	1,543	0.07%
2022/06/22	0	0.00	1	30.05	29.80	-1	1,948	-0.05%
2022/06/20	1	30.15	20	30.28	29.50	-19	1,962	-0.97%
2022/06/17	0	0.00	13	31.92	31.85	-13	1,952	-0.67%
2022/06/16	1	33.10	0	0.00	32.90	1	1,942	0.05%
2022/06/07	0	37.65	0	0.00	37.55	0	2,082	0.00%
2022/05/30	0	0.00	2	38.70	38.60	-2	2,208	-0.09%
2022/05/24	26	38.82	110	38.13	37.70	-84	2,219	-3.78%	大賣/
2022/05/23	1	36.85	0	0.00	36.85	1	2,153	0.05%
2022/05/19	2	35.40	3	36.17	36.95	-1	2,200	-0.05%
2022/05/18	1	36.90	3	36.83	36.70	-2	2,208	-0.09%
2022/05/17	115	36.46	25	36.29	36.85	90	2,225	4.04%	大買/
2022/05/13	0	0.00	2	34.13	34.45	-2	2,235	-0.09%
2022/05/10	0	0.00	2	34.83	35.75	-2	2,275	-0.09%
2022/05/09	10	35.79	0	0.00	34.85	10	2,276	0.44%
2022/05/06	2	36.90	2	37.55	37.55	0	2,277	0.00%
2022/05/05	0	0.00	2	37.55	38.15	-2	2,281	-0.09%
2022/05/03	2	36.75	2	37.05	37.25	0	2,303	0.00%
2022/04/29	3	37.62	1	37.30	37.55	2	2,330	0.09%
2022/04/28	0	0.00	6	38.07	37.05	-6	2,339	-0.26%
2022/04/27	17	37.04	0	0.00	37.15	17	2,331	0.73%
2022/04/26	0	0.00	1	39.70	39.50	-1	2,317	-0.04%
2022/04/25	2	39.75	8	39.47	39.45	-6	2,413	-0.25%
2022/04/22	1	41.75	0	0.00	41.65	1	2,406	0.04%
2022/04/21	13	42.39	1	42.55	43.30	12	2,414	0.50%
2022/04/20	32	42.47	0	0.00	42.10	32	2,427	1.32%
2022/04/18	1	40.80	1	41.50	41.40	0	2,477	0.00%
2022/04/15	2	41.80	3	41.57	41.80	-1	2,492	-0.04%
2022/04/12	1	41.70	0	0.00	41.65	1	2,692	0.04%
2022/04/08	1	45.00	0	0.00	44.75	1	2,665	0.04%
2022/04/07	1	45.80	46	45.84	44.20	-45	2,673	-1.68%
2022/04/06	48	46.65	2	45.80	46.25	46	2,677	1.72%
2022/04/01	1	45.50	0	0.00	46.20	1	2,681	0.04%
2022/03/31	2	46.75	1	47.90	47.00	1	2,665	0.04%
2022/03/30	1	49.45	2	49.55	48.00	-1	2,660	-0.04%
2022/03/29	0	0.00	1	49.15	48.70	-1	2,684	-0.04%
2022/03/28	1	49.90	4	49.73	49.65	-3	2,631	-0.11%
2022/03/25	0	0.00	5	48.92	49.00	-5	2,538	-0.20%
2022/03/24	1	46.30	0	0.00	46.30	1	2,407	0.04%
2022/03/23	0	0.00	16	45.86	46.00	-16	2,424	-0.66%
2022/03/15	3	40.02	0	0.00	39.10	3	2,590	0.12%
2022/03/14	0	0.00	1	42.20	41.25	-1	2,643	-0.04%
2022/03/11	10	41.43	0	0.00	40.80	10	2,692	0.37%
2022/03/10	0	0.00	1	42.55	42.10	-1	2,731	-0.04%
2022/03/09	1	41.50	0	0.00	41.75	1	2,777	0.04%
2022/03/08	1	43.00	8	42.88	41.25	-7	2,815	-0.25%
2022/03/07	1	44.80	0	0.00	44.40	1	2,808	0.04%
2022/03/01	0	0.00	2	46.08	46.40	-2	3,294	-0.06%
2022/02/25	0	0.00	2	46.10	45.20	-2	3,402	-0.06%
2022/02/24	1	45.00	0	0.00	45.00	1	3,787	0.03%
2022/02/23	0	0.00	9	46.84	47.65	-9	4,025	-0.22%
2022/02/22	7	47.01	16	46.24	46.05	-9	4,607	-0.20%
2022/02/16	0	0.00	16	47.90	47.90	-16	5,920	-0.27%
2022/02/15	1	47.15	8	47.41	46.85	-7	6,326	-0.11%
2022/02/14	6	46.54	2	46.55	46.50	4	6,516	0.06%
2022/02/10	12	47.56	0	0.00	47.75	12	6,893	0.17%
2022/02/09	0	0.00	35	47.01	47.15	-35	7,135	-0.49%
2022/02/08	20	45.73	11	45.80	47.00	9	7,423	0.12%
2022/02/07	11	44.50	11	44.94	44.80	0	7,897	0.00%
2022/01/26	0	0.00	1	43.35	42.95	-1	8,912	-0.01%
2022/01/25	2	43.83	1	44.10	43.35	1	10,497	0.01%
2022/01/24	3	42.83	3	43.03	43.65	0	11,406	0.00%
2022/01/20	1	45.45	0	0.00	45.80	1	12,072	0.01%
2022/01/19	5	45.95	1	46.10	45.90	4	12,400	0.03%
2022/01/18	15	47.90	3	47.40	46.85	12	13,387	0.09%
2022/01/17	2	44.85	7	44.82	45.85	-5	13,782	-0.04%
2022/01/14	0	0.00	5	44.40	44.65	-5	13,868	-0.04%
2022/01/13	5	45.65	0	0.00	45.65	5	14,067	0.04%
2022/01/12	0	0.00	1	46.20	46.65	-1	14,345	-0.01%
2022/01/11	2	46.95	0	0.00	46.00	2	14,429	0.01%
2022/01/10	1	47.30	0	0.00	47.35	1	14,508	0.01%
2022/01/07	1	47.15	0	0.00	47.55	1	14,632	0.01%
2022/01/05	6	49.26	26	48.87	48.70	-20	14,821	-0.13%
2022/01/04	0	0.00	2	50.30	50.30	-2	14,886	-0.01%
2021/12/29	0	0.00	0	51.30	52.20	0	15,966	0.00%
2021/12/28	0	0.00	1	51.50	50.90	-1	16,526	-0.01%
2021/12/27	10	51.90	2	51.50	51.50	8	17,043	0.05%
2021/12/24	0	0.00	9	52.71	52.10	-9	17,408	-0.05%
2021/12/23	2	53.80	4	53.25	52.40	-2	17,893	-0.01%
2021/12/22	3	52.47	0	0.00	52.10	3	18,630	0.02%
2021/12/21	6	51.73	0	0.00	51.50	6	19,193	0.03%
2021/12/20	1	51.00	1	50.80	51.00	0	19,724	0.00%
2021/12/17	6	51.33	0	0.00	50.90	6	21,168	0.03%
2021/12/16	0	0.00	9	52.36	52.70	-9	21,903	-0.04%
2021/12/15	1	50.50	0	0.00	50.70	1	22,217	0.00%
2021/12/14	2	50.10	0	0.00	50.10	2	22,782	0.01%
2021/12/13	0	0.00	1	51.50	51.70	-1	22,811	0.00%
2021/12/10	7	51.51	17	51.27	51.30	-10	22,949	-0.04%
2021/12/09	10.1	52.56	1	52.10	52.00	9.1	23,079	0.04%
2021/12/07	12	52.95	2	53.10	52.50	10	23,252	0.04%
2021/12/06	13	53.06	10	53.50	53.10	3	23,364	0.01%
2021/12/03	1	53.60	7	53.90	53.50	-6	23,465	-0.03%
2021/12/02	2	54.50	0	0.00	53.60	2	23,706	0.01%
2021/12/01	6	54.42	1	55.10	55.10	5	23,928	0.02%
2021/11/30	21	54.65	9	54.50	55.30	12	24,175	0.05%
2021/11/29	2	52.40	2	53.40	53.60	0	24,657	0.00%
2021/11/26	19	55.18	17	53.98	53.80	2	24,870	0.01%
2021/11/25	2	57.10	2	56.75	56.20	0	24,760	0.00%
2021/11/23	53	57.37	120	56.15	56.40	-67	24,817	-0.27%	大賣/
2021/11/22	13	60.28	10	60.33	59.60	3	24,868	0.01%
2021/11/19	69	61.35	59.5	60.95	60.20	9.5	24,827	0.04%
2021/11/18	45	60.19	20	60.49	59.30	25	24,589	0.10%
2021/11/17	16	59.04	17	59.32	58.60	-1	24,578	0.00%
2021/11/16	42	59.86	12	58.79	58.80	30	24,588	0.12%
2021/11/15	54	61.32	62	61.46	61.80	-8	24,414	-0.03%
2021/11/12	38	59.31	56.3	60.40	60.80	-18.3	24,365	-0.08%
2021/11/11	18	58.89	28	58.26	58.00	-10	24,273	-0.04%
2021/11/10	5	58.06	17	58.15	58.40	-12	24,343	-0.05%
2021/11/09	12	57.22	41	57.55	57.50	-29	24,389	-0.12%
2021/11/08	34	56.32	9	56.06	55.70	25	24,335	0.10%
2021/11/05	41	57.63	34	58.20	57.80	7	24,396	0.03%
2021/11/04	87	59.85	85	59.16	58.70	2	24,348	0.01%
2021/11/03	94	60.43	119	59.47	58.20	-25	24,148	-0.10%	大賣/
2021/11/02	156.8	63.88	198	63.92	62.50	-41.2	23,675	-0.17%	大買/大賣/
2021/11/01	163	62.03	74	61.76	61.40	89	22,901	0.39%	大買/
2021/10/29	33	59.88	51	59.28	58.70	-18	22,156	-0.08%
2021/10/28	37	59.42	25	59.11	58.70	12	21,910	0.05%
2021/10/27	61	58.57	63.1	58.88	59.70	-2.1	21,861	-0.01%
2021/10/26	155	59.83	133	59.21	58.10	22	21,882	0.10%	大買/大賣/
2021/10/25	56	55.75	53	56.72	57.40	3	21,025	0.01%
2021/10/22	8	52.86	10	53.38	53.40	-2	20,911	-0.01%
2021/10/21	12	54.22	62	54.05	53.60	-50	21,020	-0.24%
2021/10/20	56	53.05	44	53.02	54.50	12	20,992	0.06%
2021/10/19	44	51.74	66	51.64	51.90	-22	20,855	-0.11%
2021/10/18	66	51.15	55	50.81	51.10	11	20,912	0.05%
2021/10/15	57	51.18	15	50.78	50.30	42	20,953	0.20%
2021/10/14	6	49.83	14	49.80	50.10	-8	21,068	-0.04%
2021/10/13	28	50.94	23	50.39	49.45	5	21,130	0.02%
2021/10/12	47	51.40	39	51.86	51.10	8	21,083	0.04%
2021/10/08	11	54.49	21	53.24	52.80	-10	21,045	-0.05%
2021/10/07	23	53.80	14	54.51	53.50	9	20,967	0.04%
2021/10/06	33	53.79	34.1	53.68	52.60	-1.1	20,756	-0.01%
2021/10/05	58	52.40	33	52.66	53.60	25	20,332	0.12%
2021/10/04	33	52.66	14	50.63	50.30	19	20,086	0.09%
2021/10/01	33	55.90	8	55.81	55.70	25	20,659	0.12%
2021/09/30	41	56.24	39	56.24	58.20	2	21,402	0.01%
2021/09/29	62	58.22	58	58.19	55.20	4	21,860	0.02%
2021/09/28	63	61.81	133	61.28	61.30	-70	21,226	-0.33%	大賣/
2021/09/27	33	62.78	30	62.87	62.50	3	21,293	0.01%
2021/09/24	224	63.07	300	62.38	62.30	-76	21,791	-0.35%	大買/大賣/
2021/09/23	73	57.28	25	58.44	59.90	48	20,982	0.23%
2021/09/22	2.9	54.02	2	55.20	54.60	0.9	20,452	0.00%
2021/09/17	76	54.85	68	55.03	55.40	8	20,469	0.04%
2021/09/16	1	51.20	1	51.70	51.60	0	20,761	0.00%
2021/09/15	2	52.15	0	0.00	50.60	2	21,059	0.01%
2021/09/14	1	52.60	17	53.46	52.60	-16	20,981	-0.08%
2021/09/13	1	51.80	3	52.77	51.80	-2	20,854	-0.01%
2021/09/10	2	51.50	2	52.30	53.40	0	20,861	0.00%
2021/09/09	14	50.03	29	49.61	52.00	-15	20,816	-0.07%
2021/09/08	0	0.00	30	49.11	48.30	-30	20,961	-0.14%
2021/09/07	22	51.04	27	51.03	50.00	-5	21,190	-0.02%
2021/09/06	163	55.33	113	55.13	53.50	50	20,995	0.24%	大買/大賣/
2021/09/03	56	54.24	50	54.34	54.50	6	20,735	0.03%
2021/09/02	130	54.57	17	54.26	54.70	113	20,507	0.55%	大買/鉅額交易
2021/09/01	50	52.41	55.2	52.36	53.00	-5.2	20,116	-0.03%
2021/08/31	4	50.00	0	0.00	49.90	4	20,067	0.02%
2021/08/30	4	50.73	5	51.06	50.80	-1	20,205	0.00%
2021/08/27	2	50.30	27	50.32	50.20	-25	20,149	-0.12%
2021/08/26	68	52.33	38	52.11	51.60	30	20,011	0.15%
2021/08/25	79	50.41	68	49.79	49.75	11	19,622	0.06%
2021/08/24	40.4	50.20	33	49.88	49.25	7.4	19,477	0.04%
2021/08/23	46	48.29	45	48.73	48.90	1	19,178	0.01%
2021/08/20	21	46.21	19	46.51	46.30	2	19,008	0.01%
2021/08/19	10	46.71	13	47.52	46.25	-3	18,794	-0.02%
2021/08/18	24	44.44	22.4	45.48	47.30	1.6	18,633	0.01%
2021/08/16	9	47.56	11	49.32	50.00	-2	18,011	-0.01%
2021/08/13	2.4	50.37	20	50.03	49.50	-17.6	17,770	-0.10%
2021/08/12	11	52.97	4	53.28	52.00	7	17,591	0.04%
2021/08/11	8	54.05	8	54.76	52.90	0	17,448	0.00%
2021/08/10	8	56.99	2	57.65	55.20	6	17,179	0.03%
2021/08/09	8	61.63	8	60.81	59.40	0	17,027	0.00%
2021/08/06	27	63.17	45	63.25	62.50	-18	16,781	-0.11%
2021/08/05	16	64.43	21	64.68	65.60	-5	16,313	-0.03%
2021/08/04	3	59.77	4	60.23	59.70	-1	15,609	-0.01%
2021/08/03	4	59.13	6.1	59.59	59.80	-2.1	15,524	-0.01%
2021/08/02	2	59.10	1	58.30	58.50	1	15,398	0.01%
2021/07/30	25	57.80	18.1	59.04	56.40	6.9	15,263	0.05%
2021/07/29	8.2	56.59	14	55.75	55.60	-5.8	14,977	-0.04%
2021/07/28	18	51.44	37	53.08	56.60	-19	14,856	-0.13%
2021/07/27	50	58.48	27	59.37	55.50	23	14,571	0.16%
2021/07/26	9	59.82	24	60.54	60.00	-15	14,429	-0.10%
2021/07/23	13	60.35	12	63.24	62.60	1	14,302	0.01%
2021/07/22	10	60.68	12	61.66	64.50	-2	14,282	-0.01%
2021/07/21	18	59.91	7	60.66	60.10	11	14,157	0.08%
2021/07/20	47	62.56	8	63.14	61.40	39	14,092	0.28%
2021/07/19	5	57.20	23	55.77	59.20	-18	13,972	-0.13%
2021/07/16	9	52.72	17	53.01	53.90	-8	13,968	-0.06%
2021/07/15	22	52.58	7.3	52.93	51.80	14.7	13,998	0.11%
2021/07/14	0.1	49.50	3	50.30	50.70	-2.9	14,122	-0.02%
2021/07/13	6	51.95	3	51.60	50.00	3	14,137	0.02%
2021/07/12	12.2	52.51	17	52.00	53.30	-4.8	14,242	-0.03%
2021/07/09	33	51.72	53	51.90	51.60	-20	14,258	-0.14%
2021/07/08	87	52.21	56	52.71	53.00	31	14,281	0.22%
2021/07/07	62	51.16	79	51.29	53.00	-17	13,412	-0.13%
2021/07/06	84	49.44	24	49.26	48.25	60	12,694	0.47%
2021/07/05	0	0.00	1	48.05	48.05	-1	12,046	-0.01%
2021/07/02	33	42.68	81	42.99	43.70	-48	12,037	-0.40%
2021/07/01	67	41.76	43	42.97	39.75	24	11,642	0.21%
2021/06/30	46	38.01	28	39.23	40.30	18	10,936	0.16%
2021/06/29	6	36.31	5	37.06	36.65	1	10,814	0.01%
2021/06/28	6	36.34	13	36.69	36.95	-7	11,120	-0.06%
2021/06/25	29	36.33	35	36.71	35.35	-6	11,036	-0.05%
2021/06/24	7	32.82	20	33.65	34.70	-13	10,360	-0.13%
2021/06/23	41	32.10	96	32.52	32.20	-55	10,318	-0.53%
2021/06/22	22	31.98	13	31.81	31.40	9	11,350	0.08%
2021/06/21	42	32.22	6	33.00	31.90	36	11,698	0.31%
2021/06/18	12	32.55	2	32.65	32.50	10	11,948	0.08%
2021/06/17	16	33.25	12	33.76	33.05	4	12,088	0.03%
2021/06/16	17	32.65	15	32.85	32.95	2	12,030	0.02%
2021/06/15	14	30.47	42	30.08	31.00	-28	11,905	-0.24%
2021/06/11	0	0.00	5	29.10	29.15	-5	12,219	-0.04%
2021/06/09	24	30.50	16	30.53	29.95	8	14,443	0.06%
2021/06/08	19	31.30	15	30.48	30.50	4	15,627	0.03%
2021/06/07	18	29.95	40	30.13	31.45	-22	16,500	-0.13%
2021/06/04	0	0.00	5	28.50	28.60	-5	16,790	-0.03%
2021/06/03	13	29.45	9	29.54	29.35	4	16,808	0.02%
2021/06/02	37	29.90	14	30.60	29.70	23	16,821	0.14%
2021/06/01	22	29.84	36	29.95	30.00	-14	16,797	-0.08%
2021/05/31	23	29.27	71	29.29	29.05	-48	16,755	-0.29%
2021/05/28	88	29.82	22	29.76	29.75	66	16,762	0.39%
2021/05/27	3	28.33	2	28.50	28.40	1	16,806	0.01%
2021/05/26	32	28.80	18	29.30	28.40	14	16,963	0.08%
2021/05/25	3	28.60	1	28.55	28.50	2	17,061	0.01%
2021/05/21	18	26.99	19	27.02	27.30	-1	17,607	-0.01%
2021/05/19	10	26.76	8	27.09	27.60	2	18,108	0.01%
2021/05/18	12	25.73	17	25.82	26.55	-5	18,172	-0.03%
2021/05/17	46	25.37	42	25.42	24.40	4	18,327	0.02%
2021/05/14	4	26.85	12	26.70	25.55	-8	18,338	-0.04%
2021/05/13	11	25.20	19	25.38	26.05	-8	18,517	-0.04%
2021/05/12	2	25.60	11	25.70	25.85	-9	18,543	-0.05%
2021/05/11	0	0.00	370	29.26	28.40	-370	18,444	-2.01%	大賣/鉅額交易
2021/05/10	13	31.03	1	31.80	30.55	12	18,393	0.07%
2021/05/07	12	32.18	20	32.49	32.40	-8	18,340	-0.04%
2021/05/06	34	30.46	42	30.79	31.80	-8	18,274	-0.04%
2021/05/05	18	30.39	18	30.72	29.95	0	18,215	0.00%
2021/05/04	5	30.08	25	29.46	29.85	-20	18,212	-0.11%
2021/05/03	23	32.12	4	32.60	31.55	19	18,145	0.10%
2021/04/29	17	34.08	11	34.25	33.70	6	18,101	0.03%
2021/04/28	34	34.12	35	34.36	34.90	-1	18,061	-0.01%
2021/04/27	7	33.49	1	33.90	33.20	6	17,984	0.03%
2021/04/26	24	33.17	36	33.48	33.75	-12	18,016	-0.07%
2021/04/23	31	32.91	43.1	32.56	32.60	-12.1	18,007	-0.07%
2021/04/22	27	32.90	19	33.17	31.40	8	18,034	0.04%
2021/04/21	50	33.76	55	33.61	33.75	-5	17,875	-0.03%
2021/04/20	13	34.37	16	34.68	34.55	-3	17,801	-0.02%
2021/04/19	29	35.68	9	35.93	35.10	20	17,680	0.11%
2021/04/16	17	36.26	20	36.71	36.50	-3	17,648	-0.02%
2021/04/15	16	35.55	8	36.04	35.95	8	18,360	0.04%
2021/04/14	8	36.11	27	34.30	35.00	-19	18,236	-0.10%
2021/04/13	20	37.99	8	37.38	37.55	12	18,071	0.07%
2021/04/12	19	36.82	12	37.09	37.85	7	17,918	0.04%
2021/04/09	7	35.12	64	35.72	35.55	-57	17,788	-0.32%
2021/04/08	58	34.90	7	35.00	34.25	51	17,546	0.29%
2021/04/07	8	34.29	12	34.94	34.15	-4	17,445	-0.02%
2021/04/06	34	33.63	3	34.58	34.00	31	17,242	0.18%
2021/04/01	13	33.63	33	33.27	31.85	-20	16,969	-0.12%
2021/03/31	158	30.67	118	31.27	32.35	40	16,570	0.24%	大買/大賣/
2021/03/30	259	29.96	35	29.93	29.60	224	16,070	1.39%	大買/鉅額交易
2021/03/29	21	28.95	34	29.11	28.70	-13	15,844	-0.08%
2021/03/26	98	28.53	6	28.47	28.50	92	15,839	0.58%
2021/03/25	92	29.91	40	30.26	28.70	52	15,675	0.33%
2021/03/24	24	28.27	60.5	28.30	28.30	-36.5	15,005	-0.24%
2021/03/23	35.1	27.50	31	28.10	27.95	4.1	14,736	0.03%
2021/03/22	17.4	27.52	24	27.88	27.40	-6.7	14,446	-0.05%
2021/03/19	28	27.39	15	27.61	27.45	13	14,303	0.09%
2021/03/18	30	27.45	15	27.61	27.50	15	14,235	0.11%
2021/03/17	22	27.49	18	27.73	27.05	4	14,060	0.03%
2021/03/16	52	27.63	14	27.34	27.55	38	13,801	0.28%
2021/03/15	8	25.97	24	26.99	27.70	-16	12,662	-0.13%
2021/03/12	65	24.57	44	25.02	25.20	21	11,851	0.18%
2021/03/11	39	24.00	62	23.67	24.35	-23	10,732	-0.21%
2021/03/10	22	22.00	49	21.65	22.15	-27	9,881	-0.27%
2021/03/09	1	19.75	1	19.90	20.15	0	9,815	0.00%
2021/03/08	7	20.46	6	20.39	20.10	1	9,993	0.01%
2021/03/05	1	19.95	0	0.00	20.00	1	10,311	0.01%
2021/03/04	1	20.45	1	20.90	20.10	0	10,780	0.00%
2021/03/03	5	20.76	3	21.02	20.70	2	11,550	0.02%
2021/03/02	18	20.88	35	20.82	21.00	-17	11,900	-0.14%
2021/02/26	16	20.54	4	21.10	21.20	12	11,992	0.10%
2021/02/25	6	20.74	12	21.00	20.60	-6	12,073	-0.05%
2021/02/24	23	21.95	0	0.00	21.50	23	12,381	0.19%
2021/02/23	46	22.33	12	22.43	22.20	34	12,424	0.27%
2021/02/22	15	21.36	32	21.50	22.40	-17	12,486	-0.14%
2021/02/19	19	20.28	36	20.31	20.40	-17	13,313	-0.13%
2021/02/18	2	19.60	2	19.85	20.00	0	13,953	0.00%
2021/02/17	0	0.00	4	20.05	19.75	-4	14,011	-0.03%
2021/02/04	2	19.25	11	19.11	19.35	-9	13,918	-0.06%
2021/02/03	13	18.58	74	18.57	18.25	-61	13,710	-0.44%
2021/02/02	0	0.00	50	17.85	17.65	-50	13,646	-0.37%
2021/02/01	0	0.00	10	17.18	17.50	-10	13,662	-0.07%
2021/01/29	50	17.55	0	0.00	17.05	50	13,825	0.36%
2021/01/27	1	17.60	1	17.65	17.75	0	14,091	0.00%
2021/01/26	60	17.65	0	0.00	17.60	60	14,321	0.42%
2021/01/25	0	0.00	5	18.00	18.15	-5	14,324	-0.03%
2021/01/22	0	0.00	6	17.74	17.70	-6	14,326	-0.04%
2021/01/20	0	0.00	1	17.20	17.20	-1	14,370	-0.01%
2021/01/19	0	0.00	1	18.25	18.20	-1	14,335	-0.01%
2021/01/18	3	17.38	1	17.70	17.70	2	14,304	0.01%
2021/01/15	6	18.12	3	18.05	18.35	3	14,286	0.02%
2021/01/14	0	0.00	1	18.70	18.80	-1	14,191	-0.01%
2021/01/13	0	0.00	20	19.20	18.90	-20	14,323	-0.14%
2021/01/12	52	19.44	3	20.00	18.95	49	14,686	0.33%
2021/01/11	8	19.96	21.1	19.90	19.95	-13.1	14,627	-0.09%
2021/01/08	51	20.53	112	20.55	19.75	-61	14,775	-0.41%	大賣/
2021/01/07	3	19.65	3	19.87	19.75	0	14,399	0.00%
2021/01/06	3	20.25	2	20.40	19.45	1	14,759	0.01%
2021/01/05	3	19.82	1	19.70	19.65	2	14,601	0.01%
2021/01/04	3	20.08	9	20.12	20.10	-6	14,571	-0.04%
2020/12/31	3	19.27	3	19.45	19.40	0	14,458	0.00%
2020/12/30	0	0.00	2	19.53	19.25	-2	14,625	-0.01%
2020/12/29	3	19.05	0	0.00	19.10	3	14,869	0.02%
2020/12/28	3	19.75	0	0.00	19.60	3	14,801	0.02%
2020/12/25	21	20.23	1	19.90	19.90	20	14,744	0.14%
2020/12/24	5	19.54	0	0.00	19.40	5	14,647	0.03%
2020/12/23	2	19.40	1	19.60	19.15	1	14,612	0.01%
2020/12/22	17	19.73	70	20.14	19.30	-53	14,605	-0.36%
2020/12/21	15	20.15	3	20.18	20.00	12	14,484	0.08%
2020/12/18	4	20.18	33	20.00	20.35	-29	14,395	-0.20%
2020/12/17	54	19.36	3	19.28	19.45	51	14,072	0.36%
2020/12/16	1	18.85	7	19.14	18.90	-6	14,550	-0.04%
2020/12/15	4	19.00	2	18.73	18.85	2	14,743	0.01%
2020/12/14	94	19.25	68	19.57	19.65	26	14,729	0.18%
2020/12/11	2	18.28	0	0.00	18.30	2	14,747	0.01%
2020/12/10	12	18.78	20	18.90	18.70	-8	14,779	-0.05%
2020/12/09	6	19.70	2	19.78	19.20	4	14,863	0.03%
2020/12/08	21	19.80	1	19.70	19.65	20	14,653	0.14%
2020/12/07	19	19.57	21	19.59	19.55	-2	14,558	-0.01%
2020/12/04	35	20.73	123	19.95	19.90	-88	14,340	-0.61%	大賣/
2020/12/03	47	20.75	55	21.16	20.75	-8	14,097	-0.06%
2020/12/02	5	19.83	6	20.27	20.10	-1	13,914	-0.01%
2020/12/01	124	20.31	128	20.00	20.00	-4	13,852	-0.03%	大買/大賣/
2020/11/30	103	19.63	70	19.59	19.75	33	13,518	0.24%	大買/
2020/11/27	62	18.66	35	18.62	18.90	27	13,076	0.21%
2020/11/26	0	0.00	13	18.42	18.55	-13	12,389	-0.10%
2020/11/25	24	17.14	32	16.90	16.90	-8	12,112	-0.07%
2020/11/24	6	16.77	0	0.00	17.00	6	11,888	0.05%
2020/11/23	23	16.92	70	16.80	17.25	-47	11,640	-0.40%
2020/11/20	27	16.47	4	16.44	16.20	23	11,157	0.21%
2020/11/19	61	16.59	33	16.95	16.75	28	10,942	0.26%
2020/11/18	48	15.93	23	16.14	16.70	25	10,397	0.24%
2020/11/17	5	15.67	12	15.61	15.65	-7	9,132	-0.08%
2020/11/12	1	13.60	6	13.80	13.55	-5	8,185	-0.06%
2020/11/10	4	13.38	2	13.35	13.30	2	7,976	0.03%
2020/11/09	7	13.37	1	13.25	13.25	6	7,930	0.08%
2020/11/06	1	13.75	0	0.00	13.15	1	7,886	0.01%
2020/11/05	2	14.23	6	13.99	13.95	-4	7,722	-0.05%
2020/11/04	41	13.75	42	13.93	14.20	-1	7,633	-0.01%
2020/11/03	0	0.00	1	13.95	13.75	-1	7,450	-0.01%
2020/10/30	10	13.10	0	0.00	13.10	10	7,170	0.14%
2020/10/29	30	13.17	0	0.00	13.35	30	7,138	0.42%
2020/10/27	0	0.00	5	13.80	13.70	-5	7,000	-0.07%
2020/10/26	1	13.80	0	0.00	13.80	1	6,958	0.01%
2020/10/23	0	0.00	5	13.65	13.85	-5	6,899	-0.07%
2020/10/22	0	0.00	15	13.67	13.60	-15	6,840	-0.22%
2020/10/21	21	13.87	21	13.85	13.85	0	6,769	0.00%
2020/10/20	140	13.79	108	13.90	13.70	32	6,592	0.49%	大買/大賣/
2020/10/19	24	13.34	0	0.00	13.30	24	6,156	0.39%
2020/10/16	1	13.35	1	13.50	13.25	0	6,093	0.00%
2020/10/15	28	13.81	16.6	13.75	14.05	11.4	5,942	0.19%
2020/10/14	9	12.71	5	12.51	12.85	4	5,396	0.07%
2020/10/13	29	12.03	25	11.85	11.80	4	4,981	0.08%
2020/10/12	1	12.35	6	11.90	11.95	-5	4,926	-0.10%
2020/10/08	1	12.20	5	12.31	12.40	-4	4,891	-0.08%
2020/10/07	4	12.10	0	0.00	12.10	4	4,769	0.08%
2020/10/06	10	12.15	30	12.41	12.50	-20	4,555	-0.44%
2020/09/24	24	11.49	1	11.75	11.30	23	4,288	0.54%
2020/09/23	0	0.00	21	11.85	11.80	-21	4,209	-0.50%
2020/09/21	58	12.98	66	12.58	12.15	-8	3,978	-0.20%
2020/09/18	98	12.32	53	12.81	12.90	45	3,344	1.35%
2020/09/17	1	11.50	2	11.85	11.75	-1	3,054	-0.03%
2020/09/16	4	11.80	2	11.95	11.95	2	2,916	0.07%
2020/09/15	1	11.00	3	11.18	10.90	-2	2,691	-0.07%
2020/09/14	55	11.83	51	12.03	11.60	4	2,568	0.16%
2020/09/11	6	11.57	1	11.55	11.45	5	2,318	0.22%
2020/09/08	0	0.00	1	11.65	11.70	-1	2,188	-0.05%
2020/09/07	49	12.23	47	12.15	12.05	2	2,093	0.10%
2020/09/04	2	11.35	3	11.00	11.35	-1	1,836	-0.05%
2020/09/02	0	0.00	5	10.60	10.35	-5	1,625	-0.31%
2020/09/01	5	10.35	0	0.00	10.50	5	1,566	0.32%
2020/08/31	3	9.27	0	0.00	9.99	3	1,440	0.21%
2020/08/28	0	0.00	1	9.13	9.11	-1	1,311	-0.08%
2020/08/20	1	8.37	0	0.00	8.34	1	1,223	0.08%
2020/08/18	0	0.00	0.5	9.21	9.11	-0.5	1,158	-0.04%
2020/08/10	0	0.00	10	8.99	9.14	-10	1,065	-0.94%
2020/07/20	0	0.00	1	8.78	8.72	-1	820	-0.12%
2020/07/09	17	9.30	10	9.00	9.22	7	634	1.10%
2020/07/08	10	8.60	0	0.00	8.60	10	526	1.90%
2020/05/25	0	0.00	3	7.18	7.25	-3	509	-0.59%
2020/05/18	0	0.00	24	7.36	7.38	-24	500	-4.79%
2020/05/14	0	0.00	70	7.37	7.40	-70	500	-13.97%
2020/05/07	0	0.00	70	7.62	7.67	-70	511	-13.70%
2020/05/06	0	0.00	10	7.66	7.59	-10	516	-1.94%
2020/04/30	0	0.00	10	7.57	7.53	-10	499	-2.00%
2020/04/29	0	0.00	10	7.37	7.36	-10	506	-1.98%
2020/04/22	0	0.00	6	6.86	6.94	-6	512	-1.17%
2020/04/15	0	0.00	4	6.84	6.80	-4	507	-0.79%
2020/03/23	2	5.21	0	0.00	5.21	2	877	0.23%
2020/03/20	0	0.00	1	5.43	5.39	-1	883	-0.11%
2020/03/19	60	4.97	2	4.83	4.97	58	887	6.53%
2020/03/18	1	5.35	0	0.00	5.35	1	882	0.11%
2020/03/17	20	5.54	0	0.00	5.54	20	877	2.28%
2020/02/19	0	0.00	1	8.19	8.12	-1	790	-0.13%
2020/02/18	0	0.00	110	8.12	8.13	-110	789	-13.93%	大賣/鉅額交易
2020/02/07	0	0.00	15	8.12	8.00	-15	770	-1.95%
2020/02/04	0	0.00	10	8.04	8.07	-10	763	-1.31%
2020/01/30	12	8.06	0	0.00	8.06	12	753	1.59%
2020/01/17	0	0.00	10	8.77	8.75	-10	729	-1.37%
2020/01/09	5	8.70	5	8.67	8.67	0	765	0.00%
2019/12/26	0	0.00	8	9.50	9.53	-8	624	-1.28%
2019/12/06	0	0.00	7	8.11	8.15	-7	316	-2.21%
2019/11/29	0	0.00	10	8.01	8.00	-10	321	-3.11%
2019/11/27	12	8.10	21	8.10	8.10	-9	325	-2.76%
2019/10/24	0	0.00	0.3	8.37	8.39	-0.3	322	-0.09%
2019/10/16	0	0.00	4	8.30	8.25	-4	317	-1.26%
2019/10/14	7	8.18	0	0.00	8.18	7	314	2.22%
2019/09/06	2	8.25	0	0.00	8.25	2	281	0.71%
2019/08/30	15	8.47	0	0.00	8.47	15	262	5.72%
2019/08/27	3	8.38	0	0.00	8.38	3	252	1.19%
2019/08/26	6	8.35	0	0.00	8.35	6	248	2.42%
2019/08/23	30	8.30	0	0.00	8.35	30	248	12.09%
2019/08/22	20	8.32	0	0.00	8.32	20	244	8.18%
2019/08/21	25	8.32	0	0.00	8.33	25	238	10.47%
2019/08/15	5	7.99	0	0.00	7.99	5	238	2.10%
2019/08/14	22	8.04	0	0.00	8.00	22	234	9.36%
2019/08/13	10	7.99	0	0.00	7.99	10	236	4.22%
2019/08/12	8	8.01	0	0.00	8.01	8	235	3.39%
2019/08/08	10	8.05	0	0.00	8.05	10	233	4.28%
2019/08/02	5	8.24	0	0.00	8.24	5	236	2.12%
2019/07/31	15	8.35	0	0.00	8.39	15	239	6.25%
2019/07/23	15	8.46	0	0.00	8.48	15	247	6.07%
2019/07/16	5	8.27	0	0.00	8.27	5	210	2.38%
2019/07/11	20	8.23	0	0.00	8.21	20	220	9.08%
2019/07/10	10	8.21	0	0.00	8.21	10	274	3.64%
2019/07/09	6	8.24	0	0.00	8.23	6	280	2.14%
2019/07/08	0	0.00	2	8.44	8.34	-2	281	-0.71%
2019/07/02	22	8.18	0	0.00	8.18	22	316	6.94%
2019/06/27	11	8.20	0	0.00	8.19	11	320	3.44%
2019/05/31	0	0.00	9	8.18	8.24	-9	454	-1.98%
2019/05/03	0	0.00	5	9.09	9.09	-5	523	-0.96%
2019/04/22	0	0.00	4	9.44	9.44	-4	523	-0.76%
2019/04/16	0	0.00	5	9.54	9.50	-5	502	-0.99%
2019/04/15	0	0.00	4	9.39	9.33	-4	449	-0.89%
2019/03/28	5	9.15	0	0.00	9.03	5	483	1.03%
2019/03/27	4	9.18	0	0.00	9.15	4	484	0.82%
2019/03/22	0	0.00	5	9.41	9.34	-5	483	-1.03%
2019/03/20	5	9.42	0	0.00	9.39	5	478	1.04%
2019/03/18	20	9.50	0	0.00	9.45	20	475	4.21%
2019/02/15	0	0.00	2	9.32	9.31	-2	674	-0.30%
2018/10/12	1	8.71	0	0.00	9.03	1	1,624	0.06%
2018/08/31	3	12.50	0	0.00	12.50	3	7,154	0.04%
2018/08/29	40	12.64	38	12.63	12.50	2	7,424	0.03%
2018/07/19	5	12.90	0	0.00	12.80	5	7,569	0.07%
2018/07/18	0	0.00	3	12.95	12.85	-3	7,534	-0.04%
2018/07/17	3	14.10	0	0.00	13.45	3	7,463	0.04%
2018/07/16	1	14.00	0	0.00	14.00	1	7,397	0.01%
2018/07/13	2	14.60	1	14.80	14.55	1	7,341	0.01%
2018/07/11	0	0.00	2	14.15	13.80	-2	7,075	-0.03%
2018/07/10	1	13.95	7	14.00	14.00	-6	6,986	-0.09%
2018/07/09	10	15.45	10	14.59	14.35	0	6,920	0.00%
2018/07/06	1	14.50	1	13.80	14.50	0	6,700	0.00%
2018/07/05	36	15.42	81	15.01	14.25	-45	6,448	-0.70%
2018/07/04	40	15.83	123	15.70	15.80	-83	6,188	-1.34%	大賣/
2018/07/03	65	15.39	0	0.00	15.60	65	5,462	1.19%
2018/07/02	0	0.00	20	13.55	14.20	-20	4,598	-0.43%
2018/06/29	22	13.89	15	14.30	13.85	7	4,495	0.16%
2018/06/28	26	15.39	42	15.12	14.10	-16	4,267	-0.37%
2018/06/27	64	14.71	43	14.86	14.90	21	3,766	0.56%
2018/06/26	102	13.20	202	13.18	14.70	-100	3,250	-3.08%	大買/大賣/
2018/06/25	100	13.13	3	12.90	13.50	97	2,728	3.56%
2018/06/14	17	12.65	17	12.18	12.00	0	2,037	0.00%
2018/06/12	0	0.00	10	12.15	12.05	-10	1,956	-0.51%
2018/06/11	10	12.50	5	12.35	12.40	5	1,928	0.26%
2018/06/08	1	12.35	0	0.00	12.30	1	1,870	0.05%
2018/06/06	0	0.00	3	13.10	13.30	-3	1,737	-0.17%
2018/06/05	0	0.00	6	13.00	12.70	-6	1,502	-0.40%
2018/06/04	30	12.73	1	12.70	12.80	29	1,380	2.10%
2018/06/01	8	13.64	27	13.56	13.40	-19	1,285	-1.48%
2018/05/31	18	12.02	13	12.18	12.55	5	949	0.53%
2018/05/30	0	0.00	12	11.45	11.45	-12	692	-1.73%
2018/05/29	10	10.25	0	0.00	10.45	10	509	1.96%
2018/05/25	0	0.00	1	10.35	10.30	-1	500	-0.20%
2018/05/24	1	10.60	0	0.00	10.35	1	497	0.20%
2018/04/10	0	0.00	2	10.10	10.05	-2	1,186	-0.17%
2018/03/30	0	0.00	10	10.25	10.15	-10	1,290	-0.77%
2018/03/28	0	0.00	3	10.25	10.20	-3	1,296	-0.23%
2018/02/06	0	0.00	1	11.10	10.20	-1	1,895	-0.05%
2018/02/05	0	0.00	5	11.20	11.15	-5	1,891	-0.26%
2018/01/31	0	0.00	9	11.44	11.35	-9	1,962	-0.46%
2018/01/30	3	11.55	0	0.00	11.55	3	2,037	0.15%
2018/01/25	3	12.00	0	0.00	12.00	3	2,013	0.15%
2018/01/23	5	12.25	40	12.22	12.30	-35	1,986	-1.76%
2018/01/22	1	11.80	11	12.00	12.00	-10	1,925	-0.52%
2018/01/19	70	11.55	0	0.00	11.60	70	1,909	3.67%
2018/01/18	10	11.73	0	0.00	11.65	10	1,907	0.52%
2018/01/05	2	12.45	5	11.90	11.65	-3	1,945	-0.15%
2018/01/03	3	11.35	2	11.10	11.40	1	1,821	0.05%