一詮 (2486)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	73.4	72.09	82	72.56	74.60	-8.6	28,543	-0.03%
2024/05/02	42	72.30	40	73.25	71.50	2	28,272	0.01%
2024/04/30	134.3	73.74	140	73.91	73.50	-5.8	28,300	-0.02%	大買/大賣/
2024/04/29	75	74.12	96.1	75.09	72.70	-21.1	28,028	-0.08%
2024/04/26	127	74.02	158.5	73.79	72.60	-31.5	27,486	-0.11%	大買/大賣/
2024/04/25	83	71.22	94	71.55	72.30	-11	26,960	-0.04%
2024/04/24	116	68.99	123.1	69.17	69.40	-7.1	27,043	-0.03%	大買/大賣/
2024/04/23	34	65.81	24	66.43	66.00	10	27,604	0.04%
2024/04/22	43	67.32	65.8	66.83	65.10	-22.8	28,620	-0.08%
2024/04/19	52.4	67.64	43.4	68.31	67.80	9	29,419	0.03%
2024/04/18	62	69.93	72	70.03	69.40	-10	30,545	-0.03%
2024/04/17	72.1	70.69	65.1	70.43	70.10	7	30,763	0.02%
2024/04/16	74.3	68.99	55	69.31	69.90	19.3	30,502	0.06%
2024/04/15	58	72.24	36	72.43	71.80	22	30,271	0.07%
2024/04/12	276.1	72.98	261.1	72.80	73.60	15	30,325	0.05%	大買/大賣/
2024/04/11	89	71.02	83	70.59	71.40	6	30,219	0.02%
2024/04/10	115	71.31	95.5	72.10	70.60	19.5	30,546	0.06%	大買/
2024/04/09	352.5	74.77	301	74.76	74.00	51.5	30,654	0.17%	大買/大賣/
2024/04/08	594.2	74.11	502.1	73.09	75.00	92.1	30,807	0.30%	大買/大賣/
2024/04/03	725.4	73.52	704.7	73.22	70.90	20.7	30,316	0.07%	大買/大賣/
2024/04/02	243.1	70.77	368.9	70.82	72.60	-125.8	28,227	-0.45%	大買/大賣/鉅額交易
2024/04/01	24	65.21	44	65.04	66.00	-20	27,024	-0.07%
2024/03/29	61.4	60.08	67	60.64	60.00	-5.6	26,376	-0.02%
2024/03/28	72.2	59.09	88.5	59.09	58.60	-16.3	26,121	-0.06%
2024/03/27	97	61.18	83.5	60.30	59.00	13.5	25,960	0.05%
2024/03/26	133.4	62.18	136	61.94	60.10	-2.6	25,720	-0.01%	大買/大賣/
2024/03/25	165.8	64.01	240.5	63.73	64.20	-74.7	25,064	-0.30%	大買/大賣/
2024/03/22	336	59.93	278	60.09	59.30	58	24,351	0.24%	大買/大賣/
2024/03/21	339.2	58.24	319.5	58.13	59.40	19.7	23,600	0.08%	大買/大賣/
2024/03/20	73.4	55.03	125	54.93	55.60	-51.6	22,593	-0.23%	大賣/
2024/03/19	220.1	55.52	220	55.97	54.70	0.1	22,288	0.00%	大買/大賣/
2024/03/18	454	56.76	285.4	57.22	54.50	168.6	21,639	0.78%	大買/大賣/鉅額交易
2024/03/15	120	54.77	153	54.62	54.40	-33	20,156	-0.16%	大買/大賣/
2024/03/14	69	54.74	73.9	54.15	54.80	-4.9	19,623	-0.03%
2024/03/13	125.1	54.15	201.2	53.35	53.90	-76.1	19,181	-0.40%	大買/大賣/
2024/03/12	127.3	53.65	95	53.22	53.30	32.3	18,669	0.17%	大買/
2024/03/11	22	51.72	37	51.65	51.40	-15	18,225	-0.08%
2024/03/08	63.2	50.52	66	50.48	49.50	-2.8	18,052	-0.02%
2024/03/07	173.4	53.09	102.1	51.28	50.10	71.3	17,829	0.40%	大買/大賣/
2024/03/06	109	52.97	148.1	52.81	54.10	-39.1	17,048	-0.23%	大買/大賣/
2024/03/05	48	49.73	23	50.03	49.70	25	16,280	0.15%
2024/03/04	24	51.11	31.4	51.04	50.90	-7.4	16,170	-0.05%
2024/03/01	78.2	51.16	73	51.05	51.10	5.2	16,019	0.03%
2024/02/29	59.3	49.34	26	49.13	49.30	33.3	15,756	0.21%
2024/02/27	41	50.06	26.1	50.54	48.85	14.9	15,780	0.09%
2024/02/26	77.1	50.15	85	49.58	50.50	-7.9	15,679	-0.05%
2024/02/23	27.1	48.81	35	48.79	48.30	-7.9	15,553	-0.05%
2024/02/22	29	50.20	20	49.64	49.70	9	15,487	0.06%
2024/02/21	5	50.20	18	50.35	50.30	-13	15,443	-0.08%
2024/02/20	22	50.06	14.2	50.20	49.70	7.8	15,406	0.05%
2024/02/19	73	50.76	30.3	50.65	50.50	42.7	15,409	0.28%
2024/02/16	67.1	51.24	52.3	51.34	51.20	14.8	15,423	0.10%
2024/02/15	19	49.10	49	49.57	49.95	-30	15,119	-0.20%
2024/02/05	10	48.50	13	48.37	48.75	-3	15,124	-0.02%
2024/02/02	19	48.76	11	49.20	48.35	8	15,193	0.05%
2024/02/01	59.4	50.30	74.1	50.55	49.30	-14.7	15,288	-0.10%
2024/01/31	18	49.46	22	49.48	49.70	-4	15,344	-0.03%
2024/01/30	24.1	49.74	30	49.64	49.25	-5.9	15,430	-0.04%
2024/01/29	29.1	48.59	26	48.38	49.00	3.1	15,637	0.02%
2024/01/26	69	48.75	85	48.84	48.25	-16	15,818	-0.10%
2024/01/25	76	49.40	35	49.72	49.00	41	15,719	0.26%
2024/01/24	31.2	50.40	49	50.71	50.20	-17.8	15,604	-0.11%
2024/01/23	29	49.67	13	50.32	49.00	16	15,405	0.10%
2024/01/22	69	50.11	24	50.19	49.90	45	15,225	0.30%
2024/01/19	99	50.37	91	51.16	49.90	8	15,122	0.05%
2024/01/18	90	51.03	86	51.18	51.60	4	14,838	0.03%
2024/01/17	154.2	51.77	124	51.58	51.00	30.2	14,582	0.21%	大買/大賣/
2024/01/16	190.1	52.51	125.1	52.06	50.40	65.1	13,819	0.47%	大買/大賣/
2024/01/15	177.4	54.46	284.6	54.94	55.90	-107.2	12,722	-0.84%	大買/大賣/鉅額交易
2024/01/12	266	51.84	250	52.05	50.90	16	11,799	0.14%	大買/大賣/
2024/01/11	33	48.06	55.3	48.88	49.55	-22.3	10,519	-0.21%
2024/01/10	14	45.04	12	45.36	45.05	2	10,269	0.02%
2024/01/09	24.1	45.54	23	45.96	45.10	1.1	10,376	0.01%
2024/01/08	36	47.75	14	47.40	46.00	22	10,483	0.21%
2024/01/05	42	47.87	45.9	48.29	47.30	-3.9	10,358	-0.04%
2024/01/04	174	50.41	153	49.90	49.35	21	10,540	0.20%	大買/大賣/
2024/01/03	152.9	50.98	172.3	51.23	52.00	-19.4	10,140	-0.19%	大買/大賣/
2024/01/02	171.5	49.03	195.3	49.36	51.00	-23.8	10,103	-0.24%	大買/大賣/
2023/12/29	199	46.74	209.6	46.83	46.80	-10.6	9,701	-0.11%	大買/大賣/
2023/12/28	0	0.00	6	44.10	44.00	-6	9,285	-0.06%
2023/12/27	9	43.71	3	44.12	43.60	6	9,444	0.06%
2023/12/26	3	43.80	0	0.00	43.95	3	9,695	0.03%
2023/12/25	1	44.00	2	44.20	44.00	-1	9,732	-0.01%
2023/12/22	3	43.83	1	43.80	43.80	2	9,759	0.02%
2023/12/21	3	43.39	14	43.77	44.05	-11	9,887	-0.11%
2023/12/20	0	0.00	1	42.50	42.80	-1	9,886	-0.01%
2023/12/19	11.2	42.21	28	42.07	42.25	-16.8	9,970	-0.17%
2023/12/18	7.1	43.13	2	43.30	42.85	5.1	10,013	0.05%
2023/12/15	5	43.98	16	43.83	43.65	-11	10,135	-0.11%
2023/12/14	24	45.08	14	45.20	44.30	10	10,274	0.10%
2023/12/13	9.2	43.53	7	42.95	43.90	2.2	10,386	0.02%
2023/12/12	12.2	44.78	20	44.72	44.25	-7.8	11,391	-0.07%
2023/12/11	6	45.21	5	45.12	45.00	1	12,822	0.01%
2023/12/08	14	45.79	7	45.84	45.70	7	13,016	0.05%
2023/12/07	15	45.43	19	45.89	45.30	-4	13,000	-0.03%
2023/12/06	1	45.30	5	45.00	45.00	-4	13,099	-0.03%
2023/12/05	8.1	44.98	0	0.00	44.90	8.1	13,523	0.06%
2023/12/04	20	45.56	21	45.97	45.30	-1	14,128	-0.01%
2023/12/01	13	45.69	3	45.63	45.75	10	14,170	0.07%
2023/11/30	5	46.23	4	46.44	46.30	1	14,405	0.01%
2023/11/29	2	46.08	11	46.37	46.15	-9	14,412	-0.06%
2023/11/28	105	45.81	104	45.76	45.75	1	14,428	0.01%	大買/大賣/
2023/11/27	85	45.98	84	45.81	45.75	1	14,494	0.01%
2023/11/24	16	46.36	5	46.44	45.95	11	14,466	0.08%
2023/11/22	9.1	45.44	4	45.46	45.50	5.1	14,543	0.04%
2023/11/21	12.2	46.03	3	45.92	45.90	9.2	14,673	0.06%
2023/11/20	2.1	46.66	13	46.69	46.25	-10.9	14,830	-0.07%
2023/11/17	6	46.00	3	46.75	46.30	3	15,162	0.02%
2023/11/16	28	45.61	14	45.96	46.30	14	15,143	0.09%
2023/11/15	33	46.49	19	47.28	46.05	14	15,082	0.09%
2023/11/14	4	46.58	19	46.97	46.45	-15	14,998	-0.10%
2023/11/13	52.2	46.36	33	46.46	45.75	19.2	14,990	0.13%
2023/11/10	23	46.61	16	46.60	46.50	7	14,982	0.05%
2023/11/09	63	48.22	46.2	48.07	47.30	16.8	14,896	0.11%
2023/11/08	67.2	48.61	95	48.95	49.05	-27.8	14,720	-0.19%
2023/11/07	49	47.08	56	47.16	46.80	-7	14,390	-0.05%
2023/11/06	79	49.75	39	49.47	48.35	40	14,241	0.28%
2023/11/03	78	49.18	87	49.40	49.55	-9	13,912	-0.06%
2023/11/02	33	48.69	32.4	48.70	49.05	0.6	13,683	0.00%
2023/11/01	6	46.98	10	47.35	47.10	-4	13,598	-0.03%
2023/10/31	18	48.20	17	48.65	46.35	1	13,518	0.01%
2023/10/30	7.1	48.19	21.1	47.99	48.35	-14	13,438	-0.10%
2023/10/27	52.5	46.81	46	47.09	46.25	6.5	13,382	0.05%
2023/10/26	33	48.76	20	48.67	48.00	13	13,420	0.10%
2023/10/25	60	49.49	94	49.60	49.40	-34	13,325	-0.26%
2023/10/24	8.1	46.79	4	47.21	47.60	4.1	13,130	0.03%
2023/10/23	35	46.57	42	45.79	46.45	-7	13,146	-0.05%
2023/10/20	31	45.00	40.2	44.90	45.00	-9.2	13,135	-0.07%
2023/10/19	25	46.83	21.3	46.71	46.15	3.7	13,074	0.03%
2023/10/18	43.4	48.68	26	48.05	47.45	17.4	13,062	0.13%
2023/10/17	12	51.14	14	51.34	50.60	-2	12,875	-0.02%
2023/10/16	47.1	50.63	49	50.71	50.90	-1.9	12,756	-0.01%
2023/10/13	38	51.47	31	51.35	51.40	7	12,606	0.06%
2023/10/12	83	52.02	109.5	52.09	52.50	-26.5	12,552	-0.21%	大賣/
2023/10/11	50.4	51.12	28	50.84	50.50	22.4	12,174	0.18%
2023/10/06	112	51.62	91	51.96	50.50	21	12,164	0.17%	大買/
2023/10/05	152	51.67	161.1	51.89	51.40	-9.1	12,084	-0.07%	大買/大賣/
2023/10/04	17	48.85	49.3	49.06	49.40	-32.3	11,750	-0.27%
2023/10/03	14	48.75	27	48.89	48.40	-13	11,819	-0.11%
2023/10/02	11	48.54	59.1	47.70	48.35	-48.1	11,726	-0.41%
2023/09/28	26	46.26	30	46.24	46.15	-4	11,593	-0.03%
2023/09/27	9	45.47	11	45.75	46.00	-2	11,725	-0.02%
2023/09/26	73	46.43	45	46.61	45.70	28	11,947	0.23%
2023/09/25	47	45.49	21	45.10	45.45	26	11,981	0.22%
2023/09/22	34.2	44.55	32	44.77	44.80	2.2	11,945	0.02%
2023/09/21	20.2	44.47	5	44.26	44.15	15.2	11,863	0.13%
2023/09/20	29	46.22	23	46.20	45.50	6	11,793	0.05%
2023/09/19	22	47.00	25	47.30	47.10	-3	11,697	-0.03%
2023/09/18	36	48.01	33	48.05	48.15	3	11,557	0.03%
2023/09/15	298.3	50.30	214	49.83	47.90	84.3	11,441	0.74%	大買/大賣/
2023/09/14	223	50.48	233.7	50.93	53.20	-10.7	10,444	-0.10%	大買/大賣/
2023/09/13	7	48.01	16	47.80	48.45	-9	9,008	-0.10%
2023/09/12	21	44.48	12	44.28	44.05	9	8,883	0.10%
2023/09/11	40.2	45.35	28	44.93	44.35	12.2	8,963	0.14%
2023/09/08	153	48.10	151	47.32	47.00	2	8,913	0.02%	大買/大賣/
2023/09/07	124	48.34	109.7	48.46	48.85	14.3	8,574	0.17%	大買/大賣/
2023/09/06	7	46.27	6	46.28	46.05	1	8,133	0.01%
2023/09/05	29	44.45	44	44.45	46.10	-15	8,182	-0.18%
2023/09/04	5	42.03	5	42.18	42.65	0	8,070	0.00%
2023/09/01	3	41.55	1	40.80	41.25	2	8,319	0.02%
2023/08/31	4	41.28	3	41.47	41.30	1	8,506	0.01%
2023/08/30	8	42.28	2	42.05	41.95	6	8,949	0.07%
2023/08/29	19	42.74	43	42.25	42.50	-24	9,090	-0.26%
2023/08/28	13	43.86	17	43.39	43.15	-4	9,282	-0.04%
2023/08/25	18.1	45.48	28.1	46.22	44.20	-10	9,257	-0.11%
2023/08/24	18.1	48.96	20	48.68	48.75	-2	9,098	-0.02%
2023/08/23	77	48.75	61.3	48.84	48.40	15.7	8,930	0.18%
2023/08/22	3	46.32	2	46.60	46.60	1	8,575	0.01%
2023/08/21	4	47.14	2.6	46.63	46.65	1.4	8,570	0.02%
2023/08/18	34	47.79	8	47.53	47.25	26	8,572	0.30%
2023/08/17	1	47.90	4.5	47.70	47.95	-3.5	8,534	-0.04%
2023/08/16	19	46.86	17	46.94	46.80	2	8,496	0.02%
2023/08/15	1	46.50	26.3	46.17	46.45	-25.3	8,369	-0.30%
2023/08/14	24	45.07	4	44.99	45.00	20	8,299	0.24%
2023/08/11	16.1	45.10	15	44.90	44.35	1.1	8,253	0.01%
2023/08/10	1	43.40	10	43.35	43.25	-9	8,202	-0.11%
2023/08/09	2	44.55	2	45.70	44.45	0	8,182	0.00%
2023/08/08	6	44.75	0	0.00	44.80	6	8,170	0.07%
2023/08/07	1	45.85	7	46.19	45.90	-6	8,135	-0.07%
2023/08/04	5	43.61	2	43.63	43.60	3	8,085	0.04%
2023/08/02	5	44.17	1	43.55	43.30	4	8,081	0.05%
2023/08/01	1	45.05	3	45.55	45.05	-2	8,016	-0.02%
2023/07/31	18.2	46.75	5	47.12	46.30	13.2	7,996	0.17%
2023/07/28	0	0.00	3	44.98	44.90	-3	7,866	-0.04%
2023/07/27	2	44.45	0	0.00	44.55	2	7,851	0.03%
2023/07/26	3.6	44.08	5.3	44.83	44.35	-1.7	7,847	-0.02%
2023/07/25	3.4	45.68	10	46.38	45.00	-6.6	7,784	-0.08%
2023/07/24	2.5	47.33	4	47.56	46.70	-1.5	7,761	-0.02%
2023/07/21	24.6	48.01	23	46.29	48.40	1.6	7,749	0.02%
2023/07/20	1	46.80	10	47.25	47.30	-9	7,677	-0.12%
2023/07/19	15	47.59	6	46.74	46.75	9	7,650	0.12%
2023/07/18	7	47.11	15	47.76	46.75	-8	7,647	-0.10%
2023/07/17	20	49.08	7	49.14	48.00	13	7,571	0.17%
2023/07/14	6	49.65	8	49.45	48.95	-2	7,477	-0.03%
2023/07/13	7	50.39	20.1	50.22	49.55	-13.1	7,511	-0.17%
2023/07/12	66	50.83	80	50.16	50.60	-14	7,493	-0.19%
2023/07/11	117	49.91	76.3	49.96	49.95	40.8	6,926	0.59%	大買/
2023/07/10	23.1	47.57	42.2	47.72	46.80	-19.1	6,432	-0.30%
2023/07/07	11	45.31	7.7	45.44	45.70	3.3	6,192	0.05%
2023/07/06	20	46.36	14	46.32	46.40	6	6,143	0.10%
2023/07/05	33	46.02	18	46.24	45.25	15	6,025	0.25%
2023/07/04	63.3	45.73	77	45.31	45.00	-13.8	5,901	-0.23%
2023/07/03	11	46.64	6.2	46.53	48.00	4.8	5,685	0.08%
2023/06/30	22	43.73	4.3	43.72	43.85	17.7	5,504	0.32%
2023/06/29	1	43.10	0	0.00	43.25	1	5,494	0.02%
2023/06/28	3	43.12	2.1	43.93	42.85	0.9	5,512	0.02%
2023/06/27	4	43.29	16.5	43.34	43.00	-12.5	5,512	-0.23%
2023/06/26	2	43.75	7.3	44.37	44.20	-5.3	5,536	-0.10%
2023/06/21	8.2	44.93	9	45.28	44.60	-0.8	5,589	-0.01%
2023/06/20	30	44.90	29	44.67	44.80	1	5,565	0.02%
2023/06/19	2	44.90	12	44.85	45.30	-10	5,572	-0.18%
2023/06/16	16	44.95	21.1	44.43	44.65	-5.1	5,603	-0.09%
2023/06/15	17.1	44.57	19	44.40	44.75	-1.9	5,546	-0.03%
2023/06/14	22	44.06	22	44.26	43.70	0	5,482	0.00%
2023/06/13	23	43.52	38	43.47	43.50	-15	5,506	-0.27%
2023/06/12	61.2	44.35	42	43.93	43.05	19.2	5,642	0.34%
2023/06/09	37	43.29	22.5	42.96	43.50	14.5	5,563	0.26%
2023/06/08	6	42.60	21	42.42	42.05	-15	5,471	-0.27%
2023/06/07	51	41.89	55	41.83	42.15	-4	5,451	-0.07%
2023/06/06	24	39.98	47.2	39.52	40.45	-23.2	5,737	-0.40%
2023/06/05	121	39.53	126	39.37	39.55	-5	5,784	-0.09%	大買/大賣/
2023/06/02	35	36.52	41	36.22	37.00	-6	5,625	-0.11%
2023/06/01	42	31.67	47	32.30	33.65	-5	5,633	-0.09%
2023/05/31	1	30.85	6	30.71	30.60	-5	5,317	-0.09%
2023/05/30	2	30.10	11	30.30	30.00	-9	5,256	-0.17%
2023/05/29	6	30.18	8	30.22	30.15	-2	5,232	-0.04%
2023/05/26	9	29.72	7	29.65	29.75	2	5,183	0.04%
2023/05/25	0	0.00	4	29.79	29.65	-4	5,154	-0.08%
2023/05/24	5	29.63	5	29.75	29.60	0	5,145	0.00%
2023/05/23	2	29.45	1	29.45	29.40	1	5,125	0.02%
2023/05/22	2	29.00	4	28.89	29.00	-2	5,138	-0.04%
2023/05/19	24	28.26	0	0.00	28.00	24	5,124	0.47%
2023/05/18	0	0.00	13	28.11	28.25	-13	5,147	-0.25%
2023/05/17	1	28.05	2	28.08	28.05	-1	5,266	-0.02%
2023/05/15	1	27.85	0	0.00	27.45	1	5,381	0.02%
2023/05/12	0	0.00	1	27.80	27.80	-1	5,398	-0.02%
2023/05/11	1	27.65	1	27.25	27.30	0	5,401	0.00%
2023/05/10	1	28.00	14	27.86	28.05	-13	5,400	-0.24%
2023/05/09	12	27.81	1	27.45	27.45	11	5,397	0.20%
2023/05/08	3	27.85	17	27.81	27.80	-14	5,413	-0.26%
2023/05/05	8	28.32	6	28.58	27.95	2	5,428	0.04%
2023/05/04	8	28.43	4	28.48	28.30	4	5,442	0.07%
2023/05/03	11	28.95	0	29.10	28.80	11	5,462	0.20%
2023/05/02	1	29.85	4	29.76	29.70	-3	5,472	-0.05%
2023/04/28	2	29.53	1	29.75	29.45	1	5,453	0.02%
2023/04/27	3	28.85	6	29.32	29.10	-3	5,410	-0.06%
2023/04/26	0	0.00	1	27.90	28.05	-1	5,355	-0.02%
2023/04/25	2	28.85	2	29.03	28.35	0	5,324	0.00%
2023/04/24	5	28.97	7	29.11	28.85	-2	5,304	-0.04%
2023/04/21	3	28.75	9	28.87	28.65	-6	5,301	-0.11%
2023/04/20	1	29.45	33	29.69	28.90	-32	5,268	-0.61%
2023/04/19	22	29.95	9	30.17	29.95	13	5,285	0.25%
2023/04/18	16	30.42	18	30.19	30.45	-2	5,220	-0.04%
2023/04/17	44	30.51	31	30.47	31.25	13	5,069	0.26%
2023/04/14	9	29.27	8	29.13	29.15	1	4,862	0.02%
2023/04/13	7	28.64	3	29.05	28.10	4	4,808	0.08%
2023/04/12	5	29.26	6	29.33	29.35	-1	4,745	-0.02%
2023/04/11	8	28.99	23	28.90	29.10	-15	4,695	-0.32%
2023/04/10	0	0.00	4	28.45	28.50	-4	4,675	-0.09%
2023/04/07	26	28.84	8	29.03	28.60	18	4,686	0.38%
2023/04/06	3	29.03	6	29.04	29.05	-3	4,650	-0.06%
2023/03/31	1	28.40	1.2	28.55	28.35	-0.2	4,604	0.00%
2023/03/30	0	0.00	0	28.28	28.30	0	4,605	0.00%
2023/03/29	1	27.95	1	28.30	27.80	0	4,613	0.00%
2023/03/28	1	27.90	0	0.00	27.65	1	4,640	0.02%
2023/03/27	5	29.02	14	28.15	27.70	-9	4,648	-0.19%
2023/03/24	15	29.22	6	29.11	28.90	9	4,615	0.20%
2023/03/23	27	29.09	41	29.05	29.05	-14	4,729	-0.30%
2023/03/22	10	29.07	10	28.95	28.75	0	4,862	0.00%
2023/03/21	6	28.42	5	28.69	28.05	1	4,762	0.02%
2023/03/20	2	28.18	3	28.42	28.20	-1	4,747	-0.02%
2023/03/17	3	28.07	1	27.85	27.90	2	4,774	0.04%
2023/03/16	16	28.12	19	28.29	28.05	-3	4,795	-0.06%
2023/03/15	41	28.91	54	28.96	27.90	-13	4,880	-0.27%
2023/03/14	2	27.95	12	27.45	28.10	-10	4,904	-0.20%
2023/03/13	8.7	26.48	0	0.00	26.90	8.7	5,145	0.17%
2023/03/10	18	27.24	63	26.98	27.30	-45	5,340	-0.84%
2023/03/09	133	29.39	81	29.55	28.10	52	5,263	0.99%	大買/
2023/03/08	15	26.57	40	26.47	28.40	-25	4,756	-0.53%
2023/03/07	154	26.52	154	26.42	25.85	0	4,656	0.00%	大買/大賣/
2023/03/06	13	24.90	18	25.38	25.75	-5	4,875	-0.10%
2023/03/03	0	0.00	4	23.60	23.45	-4	4,815	-0.08%
2023/03/02	0	0.00	14	23.61	23.70	-14	4,890	-0.29%
2023/03/01	1	23.25	0	0.00	23.25	1	4,915	0.02%
2023/02/24	2	23.45	20	23.45	23.45	-18	4,928	-0.37%
2023/02/23	0	0.00	3	23.87	23.95	-3	4,968	-0.06%
2023/02/22	2	23.35	1	23.50	23.60	1	4,998	0.02%
2023/02/21	4	23.73	6	23.81	23.85	-2	4,995	-0.04%
2023/02/20	1	24.35	5	24.19	24.30	-4	4,979	-0.08%
2023/02/17	3	23.68	2	23.70	23.75	1	4,948	0.02%
2023/02/16	31	23.65	0	0.00	23.50	31	4,936	0.63%
2023/02/15	18	24.03	5	23.76	23.55	13	4,930	0.26%
2023/02/14	45	23.69	14	23.91	24.10	31	4,843	0.64%
2023/02/10	5	22.69	1	23.05	22.60	4	4,739	0.08%
2023/02/09	1	23.20	1	23.35	23.30	0	4,721	0.00%
2023/02/08	5	23.50	1	23.40	23.30	4	4,711	0.08%
2023/02/07	0	0.00	6	23.45	23.55	-6	4,701	-0.13%
2023/02/06	2	23.63	4	23.60	23.25	-2	4,693	-0.04%
2023/02/03	1	23.60	4	23.84	23.70	-3	4,662	-0.06%
2023/02/02	1	23.90	3	23.80	23.75	-2	4,629	-0.04%
2023/02/01	18	23.10	0	0.00	23.20	18	4,576	0.39%
2023/01/31	7	22.74	2	22.78	23.05	5	4,529	0.11%
2023/01/30	1	22.05	1	22.10	22.05	0	4,495	0.00%
2023/01/17	0	0.00	50	21.39	21.35	-50	4,484	-1.11%
2023/01/16	3	21.80	0	0.00	21.50	3	4,491	0.07%
2023/01/13	0	0.00	35	21.65	21.70	-35	4,496	-0.78%
2023/01/12	7	22.31	8	22.21	21.85	-1	4,489	-0.02%
2023/01/11	10	22.84	0	0.00	22.70	10	4,462	0.22%
2023/01/10	4	22.94	6	23.07	23.15	-2	4,452	-0.04%
2023/01/09	6	23.19	6	23.04	23.15	0	4,439	0.00%
2023/01/06	0	0.00	6	22.58	22.55	-6	4,388	-0.14%
2023/01/05	4	22.75	1	22.20	22.25	3	4,403	0.07%
2023/01/04	0	0.00	1	22.20	22.30	-1	4,389	-0.02%
2023/01/03	1	22.05	0	0.00	22.10	1	4,385	0.02%
2022/12/30	2	21.85	0	0.00	21.70	2	4,373	0.05%
2022/12/29	0	0.00	2	21.45	21.60	-2	4,371	-0.05%
2022/12/28	9	22.12	0	0.00	21.80	9	4,370	0.21%
2022/12/27	2	22.20	0	0.00	22.35	2	4,356	0.05%
2022/12/26	9	21.75	11	21.89	21.95	-2	4,335	-0.05%
2022/12/23	5	21.33	1	21.50	21.55	4	4,329	0.09%
2022/12/22	2	21.60	8	21.65	21.60	-6	4,332	-0.14%
2022/12/21	31	21.89	5	21.80	21.50	26	4,337	0.60%
2022/12/20	5	22.51	13	21.87	21.45	-8	4,334	-0.18%
2022/12/19	3	22.73	0	0.00	22.45	3	4,302	0.07%
2022/12/16	12	23.29	3	23.07	23.00	9	4,272	0.21%
2022/12/15	11	24.29	11	24.28	24.05	0	4,229	0.00%
2022/12/14	49	23.84	32.1	23.95	24.40	16.9	4,023	0.42%
2022/12/13	3	22.42	0	0.00	22.20	3	3,794	0.08%
2022/12/12	3	22.53	13.1	22.53	22.25	-10.1	3,771	-0.27%
2022/12/09	16	23.73	12	23.57	23.25	4	3,713	0.11%
2022/12/08	38	23.68	35	23.50	23.70	3	3,641	0.08%
2022/12/07	13	24.07	24	24.37	23.45	-11	3,550	-0.31%
2022/12/06	12.1	25.98	8	25.75	25.55	4.1	3,347	0.12%
2022/12/05	72	25.46	112	25.54	25.80	-40	3,106	-1.29%	大賣/
2022/12/02	108	23.61	69	23.60	24.10	39	2,790	1.40%	大買/
2022/12/01	18	22.51	10	22.43	22.35	8	2,547	0.31%
2022/11/30	11	22.30	4	22.36	22.35	7	2,519	0.28%
2022/11/29	19	22.63	30	22.41	22.65	-11	2,491	-0.44%
2022/11/28	116	22.22	111	22.33	22.85	5	2,309	0.22%	大買/大賣/
2022/11/25	60	20.13	53	20.80	21.05	7	1,729	0.40%
2022/11/24	13	19.22	10	19.15	19.15	3	1,585	0.19%
2022/11/23	23	18.68	22	18.43	18.30	1	1,498	0.07%
2022/11/22	1	18.60	1	18.50	18.15	0	1,474	0.00%
2022/11/21	2	19.33	1	18.95	18.80	1	1,461	0.07%
2022/11/18	8	19.77	10	20.00	19.90	-2	1,412	-0.14%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/15	1	19.00	1	19.10	19.00	0	1,353	0.00%
2022/11/14	0	0.00	2	18.58	18.80	-2	1,344	-0.15%
2022/11/11	1	18.35	3	18.40	18.20	-2	1,342	-0.15%
2022/11/10	2	19.10	25	18.40	18.35	-23	1,327	-1.73%
2022/11/09	35	18.60	1	18.45	18.60	34	1,307	2.60%
2022/11/08	1	18.20	0	0.00	17.60	1	1,353	0.07%
2022/11/07	1	18.10	1	18.05	18.05	0	1,428	0.00%
2022/11/04	1	17.65	1	17.60	17.75	0	1,430	0.00%
2022/11/03	0	0.00	1	17.50	17.50	-1	1,429	-0.07%
2022/11/02	1	17.50	1	17.60	17.70	0	1,432	0.00%
2022/10/31	1	16.65	0	0.00	16.75	1	1,441	0.07%
2022/10/28	0	0.00	1	16.65	16.35	-1	1,455	-0.07%
2022/10/27	1	16.80	0	0.00	16.80	1	1,468	0.07%
2022/10/26	5	16.50	1	16.70	16.35	4	1,482	0.27%
2022/10/24	0	0.00	1	17.00	16.95	-1	1,498	-0.07%
2022/10/21	0	0.00	2	16.50	16.25	-2	1,489	-0.13%
2022/10/20	0	0.00	1	16.95	16.80	-1	1,480	-0.07%
2022/10/19	7	17.36	0	0.00	17.00	7	1,479	0.47%
2022/10/18	1	17.15	0	0.00	17.00	1	1,475	0.07%
2022/10/13	3	17.35	5	16.48	16.25	-2	1,465	-0.14%
2022/10/11	3	18.10	0	0.00	17.95	3	1,441	0.21%
2022/10/06	1	19.35	0	0.00	19.30	1	1,447	0.07%
2022/10/05	0	0.00	2	19.50	19.10	-2	1,450	-0.14%
2022/10/04	2	19.20	0	0.00	19.25	2	1,461	0.14%
2022/10/03	1	18.90	3	18.70	18.85	-2	1,456	-0.14%
2022/09/30	1	18.65	3	18.45	18.50	-2	1,466	-0.14%
2022/09/29	2	18.70	1	18.45	18.20	1	1,473	0.07%
2022/09/28	0	0.00	1	19.05	18.10	-1	1,471	-0.07%
2022/09/27	1	19.30	2	19.58	19.45	-1	1,460	-0.07%
2022/09/26	1	19.15	1	19.45	18.85	0	1,475	0.00%
2022/09/23	1	20.60	2.2	20.26	20.35	-1.2	1,501	-0.08%
2022/09/22	1	20.45	0	0.00	20.30	1	1,511	0.07%
2022/09/21	3.1	20.95	3	20.63	20.75	0.1	1,496	0.01%
2022/09/19	0	0.00	3	21.27	21.15	-3	1,499	-0.20%
2022/09/16	0	21.95	0	0.00	21.70	0	1,496	0.00%
2022/09/15	2	22.35	0	0.00	22.20	2	1,510	0.13%
2022/09/13	1	22.65	4	22.69	22.35	-3	1,543	-0.19%
2022/09/12	3	22.30	3	22.48	22.50	0	1,566	0.00%
2022/09/08	4	22.05	14	21.94	21.70	-10	1,564	-0.64%
2022/09/07	4	21.23	2	21.43	21.00	2	1,518	0.13%
2022/09/06	2	22.05	4	22.75	22.00	-2	1,492	-0.13%
2022/09/05	7	22.44	11	22.47	21.95	-4	1,447	-0.28%
2022/09/02	0	0.00	1	24.10	24.00	-1	1,401	-0.07%
2022/09/01	1	24.30	1	24.25	24.15	0	1,395	0.00%
2022/08/30	1	24.80	0	0.00	24.70	1	1,371	0.07%
2022/08/29	0	0.00	2	24.65	24.60	-2	1,365	-0.15%
2022/08/26	5	26.00	1	25.70	25.60	4	1,351	0.30%
2022/08/25	0	0.00	1	25.70	25.50	-1	1,352	-0.07%
2022/08/24	1	25.75	0	0.00	25.15	1	1,359	0.07%
2022/08/23	0	0.00	5	25.58	25.40	-5	1,359	-0.37%
2022/08/22	3	26.35	2	26.03	25.95	1	1,362	0.07%
2022/08/19	1	26.85	3	26.83	26.55	-2	1,359	-0.15%
2022/08/18	2	26.55	1	26.75	26.80	1	1,366	0.07%
2022/08/17	6	26.58	2	26.65	26.55	4	1,402	0.29%
2022/08/16	1	27.10	1	27.05	26.80	0	1,479	0.00%
2022/08/15	6	26.83	16	26.90	27.10	-10	1,460	-0.68%
2022/08/12	22	26.23	25	25.93	25.95	-3	1,390	-0.22%
2022/08/11	2	25.38	1	25.05	25.25	1	1,317	0.08%
2022/08/09	0	0.00	1	24.55	25.05	-1	1,330	-0.08%
2022/08/08	2	24.88	1	24.90	24.90	1	1,343	0.07%
2022/08/05	3	25.67	6	25.55	25.40	-3	1,353	-0.22%
2022/08/04	3	24.88	1	24.80	24.90	2	1,357	0.15%
2022/08/03	1	25.65	0	0.00	25.15	1	1,354	0.07%
2022/08/02	2	25.55	0	0.00	25.50	2	1,365	0.15%
2022/08/01	1	26.30	0	0.00	26.30	1	1,382	0.07%
2022/07/28	0	0.00	1	28.00	26.85	-1	1,391	-0.07%
2022/07/26	0	0.00	1	27.15	26.90	-1	1,398	-0.07%
2022/07/25	0	0.00	4	27.95	27.80	-4	1,405	-0.28%
2022/07/22	1	28.20	2	28.30	28.20	-1	1,428	-0.07%
2022/07/21	0	0.00	1	28.00	28.70	-1	1,471	-0.07%
2022/07/20	5	27.95	0	0.00	27.85	5	1,476	0.34%
2022/07/19	0	0.00	1	27.70	27.75	-1	1,500	-0.07%
2022/07/18	1	27.60	0	0.00	27.60	1	1,537	0.07%
2022/07/14	1	25.80	5	26.28	26.55	-4	1,550	-0.26%
2022/07/13	4	25.95	0	0.00	25.55	4	1,550	0.26%
2022/07/12	17	24.73	16	24.75	24.50	1	1,546	0.06%
2022/07/11	0	0.00	1	26.45	26.30	-1	1,542	-0.06%
2022/07/08	2	26.63	2	26.23	26.10	0	1,546	0.00%
2022/07/07	1	25.65	5	25.39	26.00	-4	1,544	-0.26%
2022/07/06	1	25.80	0	0.00	25.25	1	1,551	0.06%
2022/07/05	0	0.00	2	26.55	26.75	-2	1,585	-0.13%
2022/07/04	10	26.39	14	26.42	26.35	-4	1,581	-0.25%
2022/07/01	3	25.95	0	0.00	25.30	3	1,579	0.19%
2022/06/30	1	28.40	12.1	28.12	28.00	-11.1	1,543	-0.72%
2022/06/29	3	29.75	0	0.00	29.90	3	1,552	0.19%
2022/06/28	0	0.00	1	30.35	30.35	-1	1,583	-0.06%
2022/06/27	1	31.50	2	31.35	31.40	-1	1,622	-0.06%
2022/06/24	4	30.09	4	30.59	30.10	0	1,719	0.00%
2022/06/23	13	29.97	12	30.29	29.60	1	1,822	0.05%
2022/06/22	6	30.28	4	30.30	29.80	2	1,948	0.10%
2022/06/21	3	31.77	6	30.93	31.55	-3	1,961	-0.15%
2022/06/20	2	31.30	3	30.98	29.50	-1	1,962	-0.05%
2022/06/17	0	0.00	3	31.77	31.85	-3	1,952	-0.15%
2022/06/16	1	34.40	0	0.00	32.90	1	1,942	0.05%
2022/06/15	3	34.95	0	0.00	34.60	3	1,936	0.15%
2022/06/14	0	0.00	3	34.97	35.10	-3	1,975	-0.15%
2022/06/13	0	0.00	5	35.33	35.40	-5	1,997	-0.25%
2022/06/10	1	37.15	0	0.00	37.05	1	2,023	0.05%
2022/06/09	1	37.70	0	0.00	37.70	1	2,043	0.05%
2022/06/08	1	37.85	0	0.00	37.75	1	2,067	0.05%
2022/06/07	1	37.40	0	0.00	37.55	1	2,082	0.05%
2022/06/06	1	37.20	1	37.70	37.55	0	2,118	0.00%
2022/06/01	1	39.05	2	38.90	38.60	-1	2,200	-0.05%
2022/05/31	1	38.50	1	38.30	38.75	0	2,196	0.00%
2022/05/30	2	38.40	2	38.58	38.60	0	2,208	0.00%
2022/05/27	3	37.97	0	0.00	37.95	3	2,206	0.14%
2022/05/26	3	38.20	5	37.71	37.45	-2	2,213	-0.09%
2022/05/25	10	38.08	9	38.19	38.00	1	2,221	0.05%
2022/05/24	9	38.51	9	38.76	37.70	0	2,219	0.00%
2022/05/23	1	36.90	1	37.05	36.85	0	2,153	0.00%
2022/05/20	1	36.80	0	0.00	36.80	1	2,182	0.05%
2022/05/19	0	0.00	6	36.03	36.95	-6	2,200	-0.27%
2022/05/18	5	37.02	0	0.00	36.70	5	2,208	0.23%
2022/05/17	1	36.85	3	36.60	36.85	-2	2,225	-0.09%
2022/05/16	1	35.20	1	35.90	35.70	0	2,232	0.00%
2022/05/13	0.2	34.00	0	0.00	34.45	0.2	2,235	0.01%
2022/05/12	1	33.95	3	33.75	33.30	-2	2,243	-0.09%
2022/05/11	6	35.09	1	34.70	34.65	5	2,250	0.22%
2022/05/10	0	0.00	1	33.75	35.75	-1	2,275	-0.04%
2022/05/09	2	34.98	2	35.03	34.85	0	2,276	0.00%
2022/05/06	1	37.10	0	0.00	37.55	1	2,277	0.04%
2022/05/05	2	37.78	1	38.05	38.15	1	2,281	0.04%
2022/05/04	4.1	36.88	1	36.95	36.95	3.1	2,287	0.14%
2022/05/03	4	36.86	3	37.08	37.25	1	2,303	0.04%
2022/04/29	9	37.73	8	37.41	37.55	1	2,330	0.04%
2022/04/28	2	37.50	0	0.00	37.05	2	2,339	0.09%
2022/04/27	4.1	37.04	22	36.88	37.15	-17.9	2,331	-0.77%
2022/04/26	4.1	39.40	1	39.15	39.50	3.1	2,317	0.13%
2022/04/25	9	39.83	6.2	39.58	39.45	2.8	2,413	0.12%
2022/04/22	13	41.80	3	41.70	41.65	10	2,406	0.42%
2022/04/20	2	42.28	1	42.35	42.10	1	2,427	0.04%
2022/04/19	1	41.95	0	0.00	42.05	1	2,454	0.04%
2022/04/18	0	0.00	3	41.30	41.40	-3	2,477	-0.12%
2022/04/13	3	41.97	0	0.00	42.90	3	2,603	0.12%
2022/04/12	3	41.57	3	41.35	41.65	0	2,692	0.00%
2022/04/11	0	0.00	5	43.60	42.15	-5	2,691	-0.19%
2022/04/08	3	44.47	7	44.65	44.75	-4	2,665	-0.15%
2022/04/07	5	45.55	10	44.97	44.20	-5	2,673	-0.19%
2022/04/06	6	46.03	2.2	45.96	46.25	3.8	2,677	0.14%
2022/04/01	6	45.97	0	0.00	46.20	6	2,681	0.22%
2022/03/31	7	47.28	1	47.15	47.00	6	2,665	0.23%
2022/03/30	29	48.36	14	48.61	48.00	15	2,660	0.56%
2022/03/29	79	50.05	85	48.86	48.70	-6	2,684	-0.22%
2022/03/28	21.5	49.45	46	49.60	49.65	-24.5	2,631	-0.93%
2022/03/25	10	48.89	19.3	48.65	49.00	-9.3	2,538	-0.37%
2022/03/24	4	46.10	6	46.23	46.30	-2	2,407	-0.08%
2022/03/23	8	45.23	1	45.65	46.00	7	2,424	0.29%
2022/03/22	1	44.85	0	0.00	45.00	1	2,454	0.04%
2022/03/21	2	42.80	12	42.91	43.40	-10	2,448	-0.41%
2022/03/18	0	0.00	1	41.90	42.30	-1	2,491	-0.04%
2022/03/17	2	41.15	19.1	41.64	42.00	-17.1	2,522	-0.68%
2022/03/16	11	39.28	3	40.15	39.10	8	2,546	0.31%
2022/03/15	8	39.89	3	39.67	39.10	5	2,590	0.19%
2022/03/14	6	41.44	6	41.73	41.25	0	2,643	0.00%
2022/03/11	2.3	40.97	1	40.90	40.80	1.3	2,692	0.05%
2022/03/10	1	42.25	0	0.00	42.10	1	2,731	0.04%
2022/03/09	6.1	41.53	4.3	42.10	41.75	1.8	2,777	0.07%
2022/03/08	4	41.51	7	42.48	41.25	-3	2,815	-0.11%
2022/03/07	0	0.00	13	44.58	44.40	-13	2,808	-0.46%
2022/03/04	0.1	46.20	1	46.10	46.15	-0.9	2,884	-0.03%
2022/03/03	2	47.07	1	46.85	46.70	1	3,026	0.03%
2022/03/02	2	46.05	0	0.00	46.55	2	3,203	0.06%
2022/03/01	1	45.95	1	46.20	46.40	0	3,294	0.00%
2022/02/25	0	0.00	5	46.00	45.20	-5	3,402	-0.15%
2022/02/24	5.2	45.56	9	45.62	45.00	-3.8	3,787	-0.10%
2022/02/23	2.2	47.03	2	46.88	47.65	0.2	4,025	0.00%
2022/02/22	2.1	46.60	7	46.11	46.05	-4.9	4,607	-0.11%
2022/02/21	1	48.00	2	47.80	47.90	-1	4,868	-0.02%
2022/02/18	5	47.41	2	47.45	47.80	3	5,078	0.06%
2022/02/17	3	48.03	10	48.13	47.95	-7	5,476	-0.13%
2022/02/16	7	47.89	1	47.75	47.90	6	5,920	0.10%
2022/02/15	2	47.63	1	46.80	46.85	1	6,326	0.02%
2022/02/14	5	46.28	3.2	46.41	46.50	1.8	6,516	0.03%
2022/02/11	0	0.00	3	47.95	48.15	-3	6,671	-0.04%
2022/02/10	5.1	47.80	2	47.35	47.75	3.1	6,893	0.04%
2022/02/09	3.4	46.80	6.1	47.13	47.15	-2.7	7,135	-0.04%
2022/02/08	3	46.03	2.7	46.22	47.00	0.3	7,423	0.00%
2022/02/07	0	0.00	7	43.84	44.80	-7	7,897	-0.09%
2022/01/26	1.8	43.31	7	42.92	42.95	-5.2	8,912	-0.06%
2022/01/25	3	43.67	6	43.84	43.35	-3	10,497	-0.03%
2022/01/24	17	42.92	33	43.20	43.65	-16	11,406	-0.14%
2022/01/21	2.3	44.90	3	45.27	44.55	-0.7	11,828	-0.01%
2022/01/20	4.1	45.52	12	45.42	45.80	-8	12,072	-0.07%
2022/01/19	9	46.03	5	46.05	45.90	4	12,400	0.03%
2022/01/18	17	47.61	10	47.52	46.85	7	13,387	0.05%
2022/01/17	1	45.15	3	45.23	45.85	-2	13,782	-0.01%
2022/01/14	21	44.44	3	44.25	44.65	18	13,868	0.13%
2022/01/13	7	45.91	6.6	45.69	45.65	0.4	14,067	0.00%
2022/01/12	34	46.15	36	45.43	46.65	-2	14,345	-0.01%
2022/01/11	6.6	46.55	6	46.17	46.00	0.6	14,429	0.00%
2022/01/10	1	47.55	7	47.12	47.35	-6	14,508	-0.04%
2022/01/07	20.7	47.68	14	47.53	47.55	6.7	14,632	0.05%
2022/01/06	14	48.84	26	49.24	48.95	-12	14,697	-0.08%
2022/01/05	69.6	49.83	64	48.79	48.70	5.6	14,821	0.04%
2022/01/04	15.1	50.35	2	50.90	50.30	13.1	14,886	0.09%
2022/01/03	6.1	51.13	12	51.17	50.70	-6	15,083	-0.04%
2021/12/30	33.3	51.48	35	51.99	51.50	-1.7	15,391	-0.01%
2021/12/29	3	52.30	7.1	51.65	52.20	-4.1	15,966	-0.03%
2021/12/28	7.1	51.19	22	51.59	50.90	-15	16,526	-0.09%
2021/12/27	5	51.86	5	51.64	51.50	0	17,043	0.00%
2021/12/24	10.4	52.22	12	52.99	52.10	-1.7	17,408	-0.01%
2021/12/23	14.1	53.00	5	52.82	52.40	9.1	17,893	0.05%
2021/12/22	42	52.05	48	52.29	52.10	-6	18,630	-0.03%
2021/12/21	1	51.60	1	51.70	51.50	0	19,193	0.00%
2021/12/20	35	50.75	35	51.21	51.00	0	19,724	0.00%
2021/12/17	10.2	51.39	16	51.24	50.90	-5.8	21,168	-0.03%
2021/12/16	17	51.85	29	52.07	52.70	-12	21,903	-0.05%
2021/12/15	47	50.48	46	50.95	50.70	1	22,217	0.00%
2021/12/14	14	50.44	6.2	50.56	50.10	7.9	22,782	0.03%
2021/12/13	8	51.83	12	51.88	51.70	-4	22,811	-0.02%
2021/12/10	7.2	51.25	9	51.42	51.30	-1.8	22,949	-0.01%
2021/12/09	23	52.59	6	52.82	52.00	17	23,079	0.07%
2021/12/08	24.1	53.17	25	53.38	53.40	-0.9	23,133	0.00%
2021/12/07	14	52.58	8.5	53.45	52.50	5.5	23,252	0.02%
2021/12/06	3.2	53.22	3	53.30	53.10	0.2	23,364	0.00%
2021/12/03	4	54.05	9	53.89	53.50	-5	23,465	-0.02%
2021/12/02	9	54.28	6	54.48	53.60	3	23,706	0.01%
2021/12/01	10.1	54.67	8	54.70	55.10	2.1	23,928	0.01%
2021/11/30	16	54.74	15.3	54.74	55.30	0.7	24,175	0.00%
2021/11/29	59	53.33	62	52.64	53.60	-3	24,657	-0.01%
2021/11/26	63.2	54.02	82.8	54.50	53.80	-19.6	24,870	-0.08%
2021/11/25	58	57.02	52	56.47	56.20	6	24,760	0.02%
2021/11/24	54.7	56.54	57	56.70	56.80	-2.3	24,759	-0.01%
2021/11/23	51.5	57.27	71	58.14	56.40	-19.6	24,817	-0.08%
2021/11/22	38	60.74	26	60.51	59.60	12	24,868	0.05%
2021/11/19	111.4	61.16	140.2	61.22	60.20	-28.7	24,827	-0.12%	大買/大賣/
2021/11/18	118.6	59.89	114	59.92	59.30	4.6	24,589	0.02%	大買/大賣/
2021/11/17	93.2	59.07	95	59.23	58.60	-1.8	24,578	-0.01%
2021/11/16	174.4	59.92	110.3	59.21	58.80	64.1	24,588	0.26%	大買/大賣/
2021/11/15	108.2	61.39	100.9	61.51	61.80	7.3	24,414	0.03%	大買/
2021/11/12	62.3	60.19	72.1	60.27	60.80	-9.8	24,365	-0.04%
2021/11/11	72.1	58.37	55	58.47	58.00	17.1	24,273	0.07%
2021/11/10	67	58.26	69	58.05	58.40	-2	24,343	-0.01%
2021/11/09	59	57.35	67	57.03	57.50	-8	24,389	-0.03%
2021/11/08	108.4	56.23	125	56.35	55.70	-16.6	24,335	-0.07%	大買/大賣/
2021/11/05	104.2	57.65	156	57.62	57.80	-51.9	24,396	-0.21%	大買/大賣/
2021/11/04	169.1	59.56	183	59.86	58.70	-13.9	24,348	-0.06%	大買/大賣/
2021/11/03	307	59.58	231	60.31	58.20	76	24,148	0.31%	大買/大賣/
2021/11/02	260	63.93	291.6	64.29	62.50	-31.6	23,675	-0.13%	大買/大賣/
2021/11/01	135.7	61.87	160.1	61.56	61.40	-24.4	22,901	-0.11%	大買/大賣/
2021/10/29	87	59.22	60	59.33	58.70	27	22,156	0.12%
2021/10/28	53	59.30	93	59.42	58.70	-40	21,910	-0.18%
2021/10/27	96	58.46	85.8	58.68	59.70	10.2	21,861	0.05%
2021/10/26	237.1	60.03	203.2	59.89	58.10	33.9	21,882	0.16%	大買/大賣/
2021/10/25	78	56.50	102.2	56.38	57.40	-24.2	21,025	-0.12%	大賣/
2021/10/22	34	53.31	44.4	53.20	53.40	-10.4	20,911	-0.05%
2021/10/21	118	54.61	68	54.03	53.60	50	21,020	0.24%	大買/
2021/10/20	77.2	53.55	94.2	53.75	54.50	-17	20,992	-0.08%
2021/10/19	65	51.70	29.4	51.81	51.90	35.6	20,855	0.17%
2021/10/18	12	51.13	26	51.08	51.10	-14	20,912	-0.07%
2021/10/15	24	50.96	16	51.31	50.30	8	20,953	0.04%
2021/10/14	25	50.08	24	50.55	50.10	1	21,068	0.00%
2021/10/13	57	50.73	53	50.07	49.45	4	21,130	0.02%
2021/10/12	26.1	51.28	30.1	51.41	51.10	-4	21,083	-0.02%
2021/10/08	52.1	53.97	36	53.65	52.80	16.1	21,045	0.08%
2021/10/07	26	53.98	34	53.88	53.50	-8	20,967	-0.04%
2021/10/06	115	53.88	86	53.75	52.60	29	20,756	0.14%	大買/
2021/10/05	115	51.48	141	50.91	53.60	-26	20,332	-0.13%	大買/大賣/
2021/10/04	98.3	53.35	122.3	51.80	50.30	-24	20,086	-0.12%	大賣/
2021/10/01	67.3	55.86	68	55.65	55.70	-0.8	20,659	0.00%
2021/09/30	100.2	56.82	115.1	56.90	58.20	-14.9	21,402	-0.07%	大賣/
2021/09/29	185.4	57.43	147.6	57.75	55.20	37.8	21,860	0.17%	大買/大賣/
2021/09/28	135	61.12	138.6	61.52	61.30	-3.6	21,226	-0.02%	大買/大賣/
2021/09/27	132	62.98	121	62.89	62.50	11	21,293	0.05%	大買/大賣/
2021/09/24	257.8	63.12	270.4	63.03	62.30	-12.6	21,791	-0.06%	大買/大賣/
2021/09/23	158.1	57.90	216.3	58.00	59.90	-58.2	20,982	-0.28%	大買/大賣/
2021/09/22	88	54.89	73	55.01	54.60	15	20,452	0.07%
2021/09/17	69.5	54.13	98.1	54.28	55.40	-28.6	20,469	-0.14%
2021/09/16	17	51.16	23	51.65	51.60	-6	20,761	-0.03%
2021/09/15	97	51.57	90	52.35	50.60	7	21,059	0.03%
2021/09/14	24	53.08	38	53.15	52.60	-14	20,981	-0.07%
2021/09/13	33	52.53	16	52.84	51.80	17	20,854	0.08%
2021/09/10	38	51.95	34	52.25	53.40	4	20,861	0.02%
2021/09/09	40.5	50.68	64	51.01	52.00	-23.5	20,816	-0.11%
2021/09/08	51	49.31	50	49.10	48.30	1	20,961	0.00%
2021/09/07	100	50.43	83	50.36	50.00	17	21,190	0.08%
2021/09/06	93	54.60	74	54.09	53.50	19	20,995	0.09%
2021/09/03	143	53.89	122.4	54.10	54.50	20.6	20,735	0.10%	大買/大賣/
2021/09/02	142.4	54.19	145	54.30	54.70	-2.6	20,507	-0.01%	大買/大賣/
2021/09/01	128	52.63	107	52.49	53.00	21	20,116	0.10%	大買/大賣/
2021/08/31	13	50.24	15	49.99	49.90	-2	20,067	-0.01%
2021/08/30	13	50.88	7	50.96	50.80	6	20,205	0.03%
2021/08/27	31	50.52	25	51.13	50.20	6	20,149	0.03%
2021/08/26	150.8	51.95	169.2	52.28	51.60	-18.4	20,011	-0.09%	大買/大賣/
2021/08/25	83	50.16	86	50.35	49.75	-3	19,622	-0.02%
2021/08/24	63.7	49.81	86.5	50.16	49.25	-22.7	19,477	-0.12%
2021/08/23	95	48.84	70	48.71	48.90	25	19,178	0.13%
2021/08/20	125	46.05	102	46.32	46.30	23	19,008	0.12%	大買/大賣/
2021/08/19	26	47.65	57	47.15	46.25	-31	18,794	-0.16%
2021/08/18	117	45.67	74	45.16	47.30	43	18,633	0.23%	大買/
2021/08/17	159	47.46	161	46.42	45.00	-2	18,289	-0.01%	大買/大賣/
2021/08/16	41	48.56	68	48.73	50.00	-27	18,011	-0.15%
2021/08/13	69	51.07	88	51.20	49.50	-19	17,770	-0.11%
2021/08/12	84.1	52.96	49	53.66	52.00	35.1	17,591	0.20%
2021/08/11	143.1	54.39	162.4	53.88	52.90	-19.2	17,448	-0.11%	大買/大賣/
2021/08/10	81	57.74	72	57.43	55.20	9	17,179	0.05%
2021/08/09	113	61.27	135	61.18	59.40	-22	17,027	-0.13%	大買/大賣/
2021/08/06	217	63.29	153	62.80	62.50	64	16,781	0.38%	大買/大賣/
2021/08/05	95	63.83	120.2	63.80	65.60	-25.2	16,313	-0.15%	大賣/
2021/08/04	30	59.92	38	60.12	59.70	-8	15,609	-0.05%
2021/08/03	40	59.89	66.1	59.13	59.80	-26.1	15,524	-0.17%
2021/08/02	107.1	57.66	106	57.58	58.50	1.1	15,398	0.01%	大買/大賣/
2021/07/30	108	58.81	69	58.19	56.40	39	15,263	0.26%	大買/
2021/07/29	62	56.74	108.4	56.86	55.60	-46.4	14,977	-0.31%	大賣/
2021/07/28	200.6	53.68	198	53.48	56.60	2.6	14,856	0.02%	大買/大賣/
2021/07/27	129	58.35	136	57.71	55.50	-7	14,571	-0.05%	大買/大賣/
2021/07/26	54	59.80	48	60.34	60.00	6	14,429	0.04%
2021/07/23	58	62.59	8	63.56	62.60	50	14,302	0.35%
2021/07/22	40	62.35	26	63.23	64.50	14	14,282	0.10%
2021/07/21	55	60.23	31	60.31	60.10	24	14,157	0.17%
2021/07/20	105	61.90	63	61.91	61.40	42	14,092	0.30%	大買/
2021/07/19	53	57.05	41	57.91	59.20	12	13,972	0.09%
2021/07/16	36	52.65	31	52.84	53.90	5	13,968	0.04%
2021/07/15	25	51.73	36.1	52.46	51.80	-11.1	13,998	-0.08%
2021/07/14	31.1	49.04	57.2	48.40	50.70	-26.1	14,122	-0.18%
2021/07/13	13.2	51.74	12	51.78	50.00	1.2	14,137	0.01%
2021/07/12	15	52.55	20.1	51.76	53.30	-5.1	14,242	-0.04%
2021/07/09	88.1	52.16	64	52.10	51.60	24.1	14,258	0.17%
2021/07/08	450.4	51.39	402	52.07	53.00	48.4	14,281	0.34%	大買/大賣/
2021/07/07	149	51.48	132	51.60	53.00	17	13,412	0.13%	大買/大賣/
2021/07/06	180	49.80	150.2	48.79	48.25	29.8	12,694	0.23%	大買/大賣/
2021/07/05	29	47.05	22.1	47.56	48.05	6.9	12,046	0.06%
2021/07/02	106	41.92	146	42.59	43.70	-40	12,037	-0.33%	大買/大賣/
2021/07/01	134.3	41.90	151	42.30	39.75	-16.7	11,642	-0.14%	大買/大賣/
2021/06/30	118	38.80	141	38.82	40.30	-23	10,936	-0.21%	大買/大賣/
2021/06/29	34	36.54	54	36.90	36.65	-20	10,814	-0.18%
2021/06/28	86	36.11	53	36.13	36.95	33	11,120	0.30%
2021/06/25	254	36.41	216	36.22	35.35	38	11,036	0.34%	大買/大賣/
2021/06/24	122	33.82	113	34.16	34.70	9	10,360	0.09%	大買/大賣/
2021/06/23	13	32.31	25	32.08	32.20	-12	10,318	-0.12%
2021/06/22	13.8	31.87	6	31.63	31.40	7.8	11,350	0.07%
2021/06/21	24.2	32.62	13	32.46	31.90	11.2	11,698	0.10%
2021/06/18	65	32.71	38	32.61	32.50	27	11,948	0.23%
2021/06/17	104	33.50	83	33.51	33.05	21	12,088	0.17%	大買/
2021/06/16	42	32.34	33	32.11	32.95	9	12,030	0.07%
2021/06/15	4	30.63	10	30.59	31.00	-6	11,905	-0.05%
2021/06/11	3	29.13	0	0.00	29.15	3	12,219	0.02%
2021/06/10	8	29.46	8	29.76	29.30	0	13,563	0.00%
2021/06/09	16	30.76	26	30.53	29.95	-10	14,443	-0.07%
2021/06/08	63	30.83	50	30.87	30.50	13	15,627	0.08%
2021/06/07	24	31.01	7	29.50	31.45	17	16,500	0.10%
2021/06/04	1	28.60	1	29.05	28.60	0	16,790	0.00%
2021/06/03	0	0.00	11	29.83	29.35	-11	16,808	-0.07%
2021/06/02	7	30.00	2	30.45	29.70	5	16,821	0.03%
2021/06/01	9	29.81	5	29.80	30.00	4	16,797	0.02%
2021/05/31	5	29.47	4	29.30	29.05	1	16,755	0.01%
2021/05/28	6	30.10	15	29.69	29.75	-9	16,762	-0.05%
2021/05/27	1	28.15	0	0.00	28.40	1	16,806	0.01%
2021/05/26	7	29.52	7	28.98	28.40	0	16,963	0.00%
2021/05/25	16	28.79	2	28.95	28.50	14	17,061	0.08%
2021/05/24	3	28.20	4.5	27.95	28.55	-1.5	17,164	-0.01%
2021/05/21	0	0.00	0.2	26.80	27.30	-0.2	17,607	0.00%
2021/05/20	2	25.95	4	27.29	25.90	-2	18,013	-0.01%
2021/05/19	1	27.00	5	27.44	27.60	-4	18,108	-0.02%
2021/05/18	0	0.00	2	25.95	26.55	-2	18,172	-0.01%
2021/05/17	4	25.11	3	25.38	24.40	1	18,327	0.01%
2021/05/13	1	26.40	0	0.00	26.05	1	18,517	0.01%
2021/05/12	6	25.91	5	26.81	25.85	1	18,543	0.01%
2021/05/11	2	29.18	24	28.78	28.40	-22	18,444	-0.12%
2021/05/10	1	30.70	0	0.00	30.55	1	18,393	0.01%
2021/05/07	22	31.55	26	32.08	32.40	-4	18,340	-0.02%
2021/05/06	7	31.01	4	30.75	31.80	3	18,274	0.02%
2021/05/05	4	30.00	6	30.23	29.95	-2	18,215	-0.01%
2021/05/04	3	31.55	19	29.33	29.85	-16	18,212	-0.09%
2021/05/03	1	31.60	8	32.06	31.55	-7	18,145	-0.04%
2021/04/29	4	34.29	7.3	33.99	33.70	-3.3	18,101	-0.02%
2021/04/28	9	34.68	47	34.31	34.90	-38	18,061	-0.21%
2021/04/27	9	33.52	5	33.57	33.20	4	17,984	0.02%
2021/04/26	20	33.24	14	33.42	33.75	6	18,016	0.03%
2021/04/23	21	33.05	5	32.74	32.60	16	18,007	0.09%
2021/04/22	14	32.67	26	32.33	31.40	-12	18,034	-0.07%
2021/04/21	27	33.85	4	34.16	33.75	23	17,875	0.13%
2021/04/20	9	34.10	21	34.25	34.55	-12	17,801	-0.07%
2021/04/19	14	36.11	8	35.80	35.10	6	17,680	0.03%
2021/04/16	63	36.16	53	36.25	36.50	10	17,648	0.06%
2021/04/15	93	35.70	96	35.66	35.95	-3	18,360	-0.02%
2021/04/14	74	35.68	79.1	36.92	35.00	-5.1	18,236	-0.03%
2021/04/13	21	37.66	45.4	37.52	37.55	-24.4	18,071	-0.14%
2021/04/12	121	37.33	72.6	37.31	37.85	48.4	17,918	0.27%	大買/
2021/04/09	55	35.73	90	35.39	35.55	-35	17,788	-0.20%
2021/04/08	5	34.70	7	34.48	34.25	-2	17,546	-0.01%
2021/04/07	25	35.08	58	34.25	34.15	-33	17,445	-0.19%
2021/04/06	18	33.83	43.2	32.96	34.00	-25.2	17,242	-0.15%
2021/04/01	129	32.96	291	32.33	31.85	-162	16,969	-0.95%	大買/大賣/鉅額交易
2021/03/31	50.3	31.81	59	31.62	32.35	-8.7	16,570	-0.05%
2021/03/30	81	29.49	40	29.74	29.60	41	16,070	0.26%
2021/03/29	27	29.02	50	29.00	28.70	-23	15,844	-0.15%
2021/03/26	116	28.74	15	28.61	28.50	101	15,839	0.64%	大買/鉅額交易
2021/03/25	360	29.86	293	30.09	28.70	67	15,675	0.43%	大買/大賣/
2021/03/24	50	28.46	41	28.44	28.30	9	15,005	0.06%
2021/03/23	31	28.08	63	27.72	27.95	-32	14,736	-0.22%
2021/03/22	98	27.62	171	27.82	27.40	-73	14,446	-0.51%	大賣/
2021/03/19	4	27.55	17	27.61	27.45	-13	14,303	-0.09%
2021/03/18	61	27.57	42	27.55	27.50	19	14,235	0.13%
2021/03/17	31	27.62	40	27.62	27.05	-9	14,060	-0.06%
2021/03/16	253	27.59	253.1	27.51	27.55	-0.1	13,801	0.00%	大買/大賣/
2021/03/15	149	26.37	166.1	26.79	27.70	-17.1	12,662	-0.13%	大買/大賣/
2021/03/12	362.2	24.82	431	24.78	25.20	-68.8	11,851	-0.58%	大買/大賣/
2021/03/11	254	23.59	293	23.70	24.35	-39	10,732	-0.36%	大買/大賣/
2021/03/10	56	21.93	81	21.83	22.15	-25	9,881	-0.25%
2021/03/09	31	19.96	1	19.95	20.15	30	9,815	0.31%
2021/03/08	2	20.30	22	20.38	20.10	-20	9,993	-0.20%
2021/03/05	13	19.99	10	20.00	20.00	3	10,311	0.03%
2021/03/04	0	0.00	2	20.43	20.10	-2	10,780	-0.02%
2021/03/03	22	20.70	2	20.73	20.70	20	11,550	0.17%
2021/03/02	11	21.06	1	21.00	21.00	10	11,900	0.08%
2021/02/26	9	20.11	3	20.40	21.20	6	11,992	0.05%
2021/02/25	11	20.80	16	21.00	20.60	-5	12,073	-0.04%
2021/02/24	13	21.63	19	21.74	21.50	-6	12,381	-0.05%
2021/02/23	160	22.54	70.1	22.33	22.20	89.9	12,424	0.72%	大買/
2021/02/22	228.1	22.32	95	22.04	22.40	133.1	12,486	1.07%	大買/鉅額交易
2021/02/19	29	20.12	33.3	20.23	20.40	-4.3	13,313	-0.03%
2021/02/18	8	19.73	8	19.86	20.00	0	13,953	0.00%
2021/02/17	22	19.11	41	19.67	19.75	-19	14,011	-0.14%
2021/02/05	24.3	19.16	11	19.19	18.90	13.3	13,864	0.10%
2021/02/04	16	18.89	73	19.08	19.35	-57	13,918	-0.41%
2021/02/03	12	18.82	10	18.61	18.25	2	13,710	0.01%
2021/02/02	2	17.75	2	17.93	17.65	0	13,646	0.00%
2021/02/01	3	17.02	4	17.21	17.50	-1	13,662	-0.01%
2021/01/29	1	17.40	1	17.35	17.05	0	13,825	0.00%
2021/01/28	0	0.00	1	17.40	17.65	-1	13,925	-0.01%
2021/01/27	4	17.73	6.1	17.74	17.75	-2.1	14,091	-0.01%
2021/01/26	6	17.58	1	17.50	17.60	5	14,321	0.03%
2021/01/25	0.1	17.80	5	17.90	18.15	-5	14,324	-0.03%
2021/01/22	1	17.25	2	17.80	17.70	-1	14,326	-0.01%
2021/01/21	7.1	17.25	1	17.65	17.25	6.1	14,341	0.04%
2021/01/20	19	17.67	22	17.81	17.20	-3	14,370	-0.02%
2021/01/19	5	18.51	11	18.50	18.20	-6	14,335	-0.04%
2021/01/18	6	17.54	23	17.56	17.70	-17	14,304	-0.12%
2021/01/15	26	18.15	16	18.19	18.35	10	14,286	0.07%
2021/01/14	13	18.77	5	18.80	18.80	8	14,191	0.06%
2021/01/13	8	19.08	5	18.97	18.90	3	14,323	0.02%
2021/01/12	32	19.05	11	19.60	18.95	21	14,686	0.14%
2021/01/11	10	20.00	30	19.94	19.95	-20	14,627	-0.14%
2021/01/08	127	20.31	240	21.14	19.75	-113	14,775	-0.76%	大買/大賣/鉅額交易
2021/01/07	10	19.70	32	19.75	19.75	-22	14,399	-0.15%
2021/01/06	16	20.26	30	19.98	19.45	-14	14,759	-0.09%
2021/01/05	18	19.82	5	20.15	19.65	13	14,601	0.09%
2021/01/04	43	20.07	63	20.17	20.10	-20	14,571	-0.14%
2020/12/31	21	19.43	39	19.48	19.40	-18	14,458	-0.12%
2020/12/30	8	19.34	1	19.40	19.25	7	14,625	0.05%
2020/12/29	2	19.05	4	19.20	19.10	-2	14,869	-0.01%
2020/12/28	6	19.63	8	19.73	19.60	-2	14,801	-0.01%
2020/12/25	11	19.98	5	20.14	19.90	6	14,744	0.04%
2020/12/24	11	19.43	4	19.49	19.40	7	14,647	0.05%
2020/12/23	8	19.36	5	19.44	19.15	3	14,612	0.02%
2020/12/22	18	20.47	17	19.76	19.30	1	14,605	0.01%
2020/12/21	37	20.07	16	20.03	20.00	21	14,484	0.14%
2020/12/18	100	20.30	139	20.31	20.35	-39	14,395	-0.27%	大賣/
2020/12/17	44	19.39	21	19.51	19.45	23	14,072	0.16%
2020/12/16	9	18.96	59	18.92	18.90	-50	14,550	-0.34%
2020/12/15	18	18.87	8	18.69	18.85	10	14,743	0.07%
2020/12/14	94	19.48	98	19.42	19.65	-4	14,729	-0.03%
2020/12/11	16	18.35	2	18.20	18.30	14	14,747	0.09%
2020/12/10	34	18.66	7	18.69	18.70	27	14,779	0.18%
2020/12/09	163	19.77	48	19.56	19.20	115	14,863	0.77%	大買/鉅額交易
2020/12/08	9	19.70	10	19.62	19.65	-1	14,653	-0.01%
2020/12/07	40	19.42	38	19.84	19.55	2	14,558	0.01%
2020/12/04	155	20.29	21.1	20.40	19.90	133.9	14,340	0.93%	大買/鉅額交易
2020/12/03	137	21.29	170	21.37	20.75	-33	14,097	-0.23%	大買/大賣/
2020/12/02	63	19.99	45	19.95	20.10	18	13,914	0.13%
2020/12/01	254	20.15	257	20.04	20.00	-3	13,852	-0.02%	大買/大賣/
2020/11/30	109	19.69	169	19.82	19.75	-60	13,518	-0.44%	大買/大賣/
2020/11/27	248	18.82	211	18.79	18.90	37	13,076	0.28%	大買/大賣/
2020/11/26	66	17.77	60	18.32	18.55	6	12,389	0.05%
2020/11/25	160	17.32	185	17.05	16.90	-25	12,112	-0.21%	大買/大賣/
2020/11/24	81	17.03	65.2	16.92	17.00	15.8	11,888	0.13%
2020/11/23	129	17.42	76.1	17.26	17.25	52.9	11,640	0.45%	大買/
2020/11/20	52	16.60	136	16.27	16.20	-84	11,157	-0.75%	大賣/
2020/11/19	176	16.68	189.1	16.80	16.75	-13.1	10,942	-0.12%	大買/大賣/
2020/11/18	547	16.26	493.1	16.22	16.70	53.9	10,397	0.52%	大買/大賣/
2020/11/17	122	15.63	115	15.51	15.65	7	9,132	0.08%	大買/大賣/
2020/11/16	79	14.17	55	14.22	14.30	24	8,379	0.29%
2020/11/13	48	13.67	59	13.64	13.75	-11	8,241	-0.13%
2020/11/12	31	13.71	36	13.53	13.55	-5	8,185	-0.06%
2020/11/11	3	13.07	1	13.25	13.05	2	8,008	0.02%
2020/11/10	7	13.33	3	13.35	13.30	4	7,976	0.05%
2020/11/09	32	13.29	37	13.28	13.25	-5	7,930	-0.06%
2020/11/06	24	13.46	17.2	13.61	13.15	6.8	7,886	0.09%
2020/11/05	16	14.10	35	14.07	13.95	-19	7,722	-0.25%
2020/11/04	50.2	13.96	69	13.98	14.20	-18.8	7,633	-0.25%
2020/11/03	66	13.80	50	13.96	13.75	16	7,450	0.21%
2020/11/02	3	12.97	0	0.00	12.90	3	7,209	0.04%
2020/10/30	0	0.00	4	13.26	13.10	-4	7,170	-0.06%
2020/10/29	6	13.10	0	0.00	13.35	6	7,138	0.08%
2020/10/28	10	13.85	10	13.89	13.50	0	7,084	0.00%
2020/10/27	2	13.85	3	13.80	13.70	-1	7,000	-0.01%
2020/10/26	5	13.73	6	13.96	13.80	-1	6,958	-0.01%
2020/10/23	6	13.80	8	13.68	13.85	-2	6,899	-0.03%
2020/10/22	1	14.00	45	13.57	13.60	-44	6,840	-0.64%
2020/10/21	24	13.95	8	13.97	13.85	16	6,769	0.24%
2020/10/20	160	14.04	114	13.97	13.70	46	6,592	0.70%	大買/大賣/
2020/10/19	5	13.31	21	13.59	13.30	-16	6,156	-0.26%
2020/10/16	33.1	13.47	20	13.55	13.25	13.1	6,093	0.21%
2020/10/15	145	13.56	129	13.48	14.05	16	5,942	0.27%	大買/大賣/
2020/10/14	38	12.89	37	12.85	12.85	1	5,396	0.02%
2020/10/12	6	11.98	2	11.90	11.95	4	4,926	0.08%
2020/10/08	5	12.52	5	12.29	12.40	0	4,891	0.00%
2020/10/07	92	12.14	87	12.32	12.10	5	4,769	0.10%
2020/10/06	15	12.42	33	12.21	12.50	-18	4,555	-0.40%
2020/10/05	0	0.00	2	11.40	11.40	-2	4,285	-0.05%
2020/09/30	0	0.00	1	11.05	11.10	-1	4,373	-0.02%
2020/09/28	1	11.10	7	11.21	11.25	-6	4,388	-0.14%
2020/09/25	6	10.98	7	11.08	10.85	-1	4,367	-0.02%
2020/09/24	8	11.44	5	11.68	11.30	3	4,288	0.07%
2020/09/23	13	11.85	13	12.01	11.80	0	4,209	0.00%
2020/09/22	41	11.74	45	11.79	11.75	-4	4,121	-0.10%
2020/09/21	187	12.85	132	12.60	12.15	55	3,978	1.38%	大買/大賣/
2020/09/18	3	12.68	25	12.69	12.90	-22	3,344	-0.66%
2020/09/17	31	11.89	23	11.56	11.75	8	3,054	0.26%
2020/09/16	5	11.76	4	11.83	11.95	1	2,916	0.03%
2020/09/15	0	0.00	1	11.25	10.90	-1	2,691	-0.04%
2020/09/14	184	11.92	185	11.62	11.60	-1	2,568	-0.04%	大買/大賣/
2020/09/10	0	0.00	1	11.85	11.60	-1	2,285	-0.04%
2020/09/09	2	11.75	5	11.68	12.00	-3	2,231	-0.13%
2020/09/08	0	0.00	4	11.60	11.70	-4	2,188	-0.18%
2020/09/07	102	12.07	101	12.37	12.05	1	2,093	0.05%	大買/大賣/
2020/09/04	3	10.65	5	10.94	11.35	-2	1,836	-0.11%
2020/09/03	0	0.00	1	10.50	10.35	-1	1,659	-0.06%
2020/09/02	6	10.61	1	10.30	10.35	5	1,625	0.31%
2020/09/01	7	10.19	19	10.27	10.50	-12	1,566	-0.77%
2020/08/31	7.1	9.65	6	9.75	9.99	1.1	1,440	0.08%
2020/08/27	0	0.00	11	9.09	8.92	-11	1,287	-0.85%
2020/08/24	0	0.00	1	8.55	8.52	-1	1,252	-0.08%
2020/08/20	3	8.56	0	0.00	8.34	3	1,223	0.25%
2020/08/19	10	9.28	6	9.28	9.12	4	1,194	0.33%
2020/08/18	0	0.00	1	8.91	9.11	-1	1,158	-0.09%
2020/08/12	1	8.88	3	8.87	8.85	-2	1,123	-0.18%
2020/08/11	1	9.26	26	8.98	8.85	-25	1,114	-2.24%
2020/08/10	34	9.09	10	9.17	9.14	24	1,065	2.25%
2020/08/06	10.1	8.87	0	0.00	8.79	10.1	1,020	0.99%
2020/08/05	1	8.75	0	0.00	8.73	1	1,006	0.10%
2020/08/04	3	8.62	0	0.00	8.73	3	1,001	0.30%
2020/07/29	0	0.00	1	8.45	8.47	-1	998	-0.10%
2020/07/28	0	0.00	1	8.41	8.38	-1	1,002	-0.10%
2020/07/27	0	0.00	10	8.70	8.42	-10	992	-1.01%
2020/07/22	0.1	9.08	0	0.00	8.96	0.1	971	0.01%
2020/07/21	41	9.10	46	9.08	8.86	-5	953	-0.52%
2020/07/20	1	8.69	0	0.00	8.72	1	820	0.12%
2020/07/15	0	0.00	41	9.31	9.01	-41	788	-5.20%
2020/07/14	6.1	9.52	6	9.49	9.33	0.1	751	0.01%
2020/07/13	27	9.12	18	9.41	9.80	9	702	1.28%
2020/07/10	10	8.98	0	0.00	8.98	10	667	1.50%
2020/07/09	4	9.45	36	9.22	9.22	-32	634	-5.04%
2020/07/08	36	8.19	0.2	8.60	8.60	35.8	526	6.80%
2020/07/07	5	7.78	0	0.00	7.82	5	480	1.04%
2020/07/06	6	7.65	0	0.00	7.68	6	466	1.29%
2020/06/24	1	7.26	0	0.00	7.26	1	458	0.22%
2020/05/26	0	0.00	0	7.37	7.31	0	509	0.00%
2020/04/23	0	0.00	10	7.00	7.07	-10	516	-1.93%
2020/04/08	0	6.43	0	0.00	6.42	0	519	0.00%
2020/04/07	0	6.36	0	0.00	6.36	0	524	0.00%
2020/04/06	0	5.92	0	0.00	5.84	0	536	0.00%
2020/03/30	0	6.00	0	0.00	5.77	0	717	0.00%
2020/03/26	5	5.88	5	5.75	5.90	0	848	0.00%
2020/03/19	0	4.82	0	0.00	4.97	0	887	0.00%
2020/03/13	1	5.90	20	5.90	5.98	-19	866	-2.19%
2020/03/12	1	6.80	0	0.00	6.50	1	843	0.12%
2020/03/09	1	7.30	0	0.00	6.88	1	824	0.12%
2020/03/02	2	7.45	0	0.00	7.54	2	810	0.25%
2020/02/27	1	7.70	0	0.00	7.66	1	803	0.12%
2020/02/25	0	0.00	2	7.90	7.99	-2	794	-0.25%
2020/02/06	0	0.00	2	8.11	8.12	-2	764	-0.26%
2020/02/05	3	8.07	0	0.00	8.06	3	763	0.39%
2020/02/04	0	0.00	5	8.03	8.07	-5	763	-0.65%
2020/01/31	2	7.99	0	0.00	8.04	2	755	0.26%
2020/01/30	0	0.00	23	8.13	8.06	-23	753	-3.05%
2020/01/20	2	8.74	0	0.00	8.73	2	740	0.27%
2020/01/15	3	8.70	0	0.00	8.72	3	759	0.39%
2020/01/14	10	8.80	0	0.00	8.74	10	759	1.32%
2020/01/10	0	0.00	3	8.64	8.64	-3	767	-0.39%
2020/01/08	0	0.00	10	8.69	8.68	-10	759	-1.32%
2020/01/06	0	0.00	7	8.78	8.77	-7	755	-0.93%
2019/12/27	31	9.39	14	9.31	9.29	17	699	2.43%
2019/12/26	10	9.50	1	9.50	9.53	9	624	1.44%
2019/12/25	69	9.44	67	9.32	9.27	2	575	0.35%
2019/12/24	22	9.46	3	8.93	9.22	19	513	3.70%
2019/12/23	1	8.71	1	8.67	8.70	0	393	0.00%
2019/11/11	0	0.00	2	8.00	8.00	-2	338	-0.59%
2019/11/07	0	0.00	1	8.15	8.10	-1	336	-0.30%
2019/10/31	0.2	8.20	0	0.00	8.28	0.2	329	0.06%
2019/10/28	0	0.00	10	8.30	8.32	-10	327	-3.05%
2019/10/23	10	8.60	0	0.00	8.30	10	321	3.11%
2019/10/16	0	0.00	8	8.30	8.25	-8	317	-2.52%
2019/10/15	0	0.00	2	8.13	8.31	-2	320	-0.62%
2019/10/08	0.2	8.11	0	0.00	8.12	0.2	319	0.06%
2019/10/03	0	0.00	4	8.17	8.16	-4	318	-1.26%
2019/10/02	8	8.18	0	0.00	8.24	8	316	2.53%
2019/10/01	0	0.00	5	8.21	8.17	-5	318	-1.57%
2019/09/26	0	0.00	4	8.34	8.40	-4	316	-1.26%
2019/09/24	0	0.00	20	8.46	8.49	-20	311	-6.41%
2019/09/23	0	0.00	8	8.45	8.50	-8	309	-2.59%
2019/09/20	37	8.43	0	0.00	8.43	37	304	12.15%
2019/09/18	1	8.23	5	8.20	8.26	-4	288	-1.39%
2019/09/10	0.4	8.16	0	0.00	8.15	0.4	283	0.13%
2019/09/05	5	8.34	0	0.00	8.30	5	280	1.78%
2019/08/23	0	0.00	4.1	8.32	8.35	-4.1	248	-1.66%
2019/08/22	0	0.00	5	8.32	8.32	-5	244	-2.05%
2019/08/06	2	7.85	0	0.00	8.03	2	233	0.86%
2019/07/23	0	0.00	16	8.46	8.48	-16	247	-6.48%
2019/07/22	0.1	8.66	0	0.00	8.60	0.1	243	0.05%
2019/07/18	5	8.26	0	0.00	8.30	5	212	2.35%
2019/07/15	3	8.18	0	0.00	8.20	3	214	1.40%
2019/07/11	0	0.00	3	8.24	8.21	-3	220	-1.36%
2019/07/09	0	0.00	3	8.25	8.23	-3	280	-1.07%
2019/06/27	0	0.00	4	8.20	8.19	-4	320	-1.25%
2019/06/24	0	0.00	10	8.28	8.29	-10	322	-3.10%
2019/06/20	0	0.00	8	8.28	8.35	-8	334	-2.39%
2019/06/13	1	8.21	0	0.00	8.21	1	398	0.25%
2019/05/23	1	7.99	0	0.00	8.00	1	488	0.20%
2019/05/20	1	8.00	0	0.00	8.05	1	509	0.20%
2019/05/14	3	8.23	0	0.00	8.35	3	537	0.56%
2019/05/13	4	8.35	0	0.00	8.28	4	541	0.74%
2019/05/09	2	8.65	0	0.00	8.69	2	536	0.37%
2019/05/06	1	8.97	0	0.00	8.95	1	527	0.19%
2019/05/03	3	9.04	1	9.15	9.09	2	523	0.38%
2019/04/26	2	9.09	0	0.00	9.05	2	528	0.38%
2019/04/22	0	0.00	1	9.36	9.44	-1	523	-0.19%
2019/04/19	1	9.26	0	0.00	9.26	1	517	0.19%
2019/04/18	0	0.00	1	9.32	9.26	-1	514	-0.19%
2019/04/17	0	0.00	1	9.47	9.43	-1	509	-0.20%
2019/04/16	18	9.64	18	9.56	9.50	0	502	0.00%
2019/04/10	0	0.00	1	9.21	9.24	-1	445	-0.22%
2019/04/09	0	0.00	1	9.29	9.27	-1	450	-0.22%
2019/04/08	5	9.46	0	0.00	9.32	5	494	1.01%
2019/03/29	2	9.12	0	0.00	9.06	2	480	0.42%
2019/03/28	1	9.07	0	0.00	9.03	1	483	0.21%
2019/03/27	0	9.22	0	0.00	9.15	0	484	0.00%
2019/03/22	0	0.00	2	9.46	9.34	-2	483	-0.41%
2019/03/21	0	0.00	21	9.35	9.40	-21	478	-4.39%
2019/03/20	1	9.40	0	0.00	9.39	1	478	0.21%
2019/03/19	0	9.43	0	0.00	9.43	0	477	0.00%
2019/02/27	0	9.51	2	9.55	9.53	-2	704	-0.28%
2019/02/26	1	9.62	1	9.74	9.58	0	706	0.00%
2019/02/20	0	0.00	3	9.47	9.52	-3	690	-0.43%
2019/02/18	1	9.37	0	0.00	9.33	1	682	0.15%
2019/02/15	17	9.33	0	0.00	9.31	17	674	2.52%
2019/02/14	1	9.30	4	9.27	9.37	-3	669	-0.45%
2019/02/12	0	0.00	2	9.13	9.15	-2	655	-0.31%
2019/01/29	1	9.02	0	0.00	9.01	1	657	0.15%
2019/01/21	3	9.17	0	0.00	9.14	3	734	0.41%
2019/01/14	2	8.98	0	0.00	8.96	2	743	0.27%
2019/01/02	2	9.35	0	0.00	9.34	2	827	0.24%
2018/12/27	29	9.56	5	9.59	9.54	24	845	2.84%
2018/12/26	6	9.16	6	9.10	9.27	0	802	0.00%
2018/12/21	4	8.85	1	9.00	9.26	3	828	0.36%
2018/12/20	1	9.00	0	0.00	8.87	1	829	0.12%
2018/12/14	2	9.63	0	0.00	9.62	2	841	0.24%
2018/12/13	0	9.75	0	0.00	9.73	0	848	0.00%
2018/12/11	3	9.70	0	0.00	9.76	3	852	0.35%
2018/12/04	6	10.65	20	10.63	10.55	-14	874	-1.60%
2018/12/03	17	10.49	2	10.30	10.50	15	811	1.85%
2018/11/30	2	9.88	0	0.00	9.86	2	670	0.30%
2018/11/29	0	0.00	1	9.56	9.45	-1	644	-0.16%
2018/11/28	0	0.00	3	9.42	9.42	-3	642	-0.47%
2018/11/27	1	9.17	3	9.30	9.30	-2	655	-0.30%
2018/11/14	1	9.10	0	0.00	8.90	1	926	0.11%
2018/11/06	0	0.00	1	9.18	9.03	-1	1,085	-0.09%
2018/10/26	2	8.25	1	8.35	8.25	1	1,163	0.09%
2018/10/25	2	8.74	0	0.00	8.28	2	1,175	0.17%
2018/10/18	0	0.00	20	9.10	9.05	-20	1,466	-1.36%
2018/10/17	4	9.20	4	9.27	9.12	0	1,542	0.00%
2018/10/16	5	9.25	5	9.22	9.10	0	1,564	0.00%
2018/10/12	2	8.88	0	0.00	9.03	2	1,624	0.12%
2018/10/11	5	9.04	1	8.79	8.78	4	1,689	0.24%
2018/10/09	3	9.60	0	0.00	9.75	3	1,722	0.17%
2018/10/08	3	10.03	0	0.00	10.05	3	1,772	0.17%
2018/10/05	2	10.45	0	0.00	10.05	2	1,956	0.10%
2018/10/03	22	11.00	20	10.95	10.80	2	2,107	0.09%
2018/09/28	2	10.73	0	0.00	10.70	2	2,613	0.08%
2018/09/17	10	11.10	10	11.15	11.10	0	6,305	0.00%
2018/09/14	0	0.00	3	11.00	11.15	-3	6,627	-0.05%
2018/09/13	1	10.80	0	0.00	10.70	1	6,808	0.01%
2018/09/12	1	10.65	0	0.00	10.65	1	6,828	0.01%
2018/09/11	0	0.00	1	10.90	10.90	-1	6,867	-0.01%
2018/09/10	4	10.78	4	10.76	10.75	0	6,955	0.00%
2018/09/07	5	11.53	0	0.00	11.25	5	6,958	0.07%
2018/09/06	10	11.85	11	11.93	11.85	-1	7,023	-0.01%
2018/09/05	2	12.20	2	12.25	12.00	0	7,043	0.00%
2018/09/03	1	12.15	0	0.00	12.15	1	7,120	0.01%
2018/08/30	13	12.46	10	12.45	12.50	3	7,214	0.04%
2018/08/29	8	12.65	14	12.68	12.50	-6	7,424	-0.08%
2018/08/28	0	0.00	2	11.95	12.00	-2	7,414	-0.03%
2018/08/27	2	11.75	0	0.00	11.80	2	7,521	0.03%
2018/08/22	2	11.45	0	0.00	11.40	2	8,255	0.02%
2018/08/20	2	11.55	0	0.00	11.50	2	8,245	0.02%
2018/08/17	1	11.60	0	0.00	11.45	1	8,241	0.01%
2018/08/16	14	11.47	10	11.45	11.65	4	8,261	0.05%
2018/08/15	5	11.15	6	11.37	11.25	-1	8,223	-0.01%
2018/08/14	1	11.40	19	11.34	11.40	-18	8,214	-0.22%
2018/08/10	1	12.00	0	0.00	11.85	1	8,134	0.01%
2018/08/08	0	0.00	2	12.30	12.30	-2	8,116	-0.02%
2018/08/07	4	12.10	51	12.25	12.20	-47	8,106	-0.58%
2018/08/03	0	0.00	2	12.65	12.50	-2	8,051	-0.02%
2018/08/02	8	12.61	4	12.55	12.45	4	8,037	0.05%
2018/07/31	3	12.80	0	0.00	12.65	3	7,994	0.04%
2018/07/30	6	12.94	1	12.90	12.65	5	7,986	0.06%
2018/07/27	3	13.10	3	13.23	13.20	0	7,931	0.00%
2018/07/26	2	13.00	0	0.00	12.85	2	7,796	0.03%
2018/07/25	5	12.98	0	0.00	12.90	5	7,778	0.06%
2018/07/24	4	13.00	0	0.00	13.30	4	7,702	0.05%
2018/07/19	4	12.81	13	12.90	12.80	-9	7,569	-0.12%
2018/07/18	0	0.00	84	13.22	12.85	-84	7,534	-1.11%
2018/07/17	0	0.00	135	13.99	13.45	-135	7,463	-1.81%	大賣/鉅額交易
2018/07/16	5	14.20	82	14.13	14.00	-77	7,397	-1.04%
2018/07/13	62	14.58	53	14.62	14.55	9	7,341	0.12%
2018/07/12	12	13.95	11	13.99	14.25	1	7,152	0.01%
2018/07/11	31	13.95	31	13.90	13.80	0	7,075	0.00%
2018/07/10	4	14.01	22	13.98	14.00	-18	6,986	-0.26%
2018/07/09	4	15.11	12	15.09	14.35	-8	6,920	-0.12%
2018/07/06	34	14.23	18	14.06	14.50	16	6,700	0.24%
2018/07/05	18	15.26	7	15.51	14.25	11	6,448	0.17%
2018/07/04	131	15.65	158	15.61	15.80	-27	6,188	-0.44%	大買/大賣/
2018/07/03	98	15.39	74	15.32	15.60	24	5,462	0.44%
2018/07/02	7	13.65	32	13.66	14.20	-25	4,598	-0.54%
2018/06/29	74	14.34	72	13.93	13.85	2	4,495	0.04%
2018/06/28	407	14.89	43	15.47	14.10	364	4,267	8.53%	大買/鉅額交易
2018/06/27	74	14.66	83	14.53	14.90	-9	3,766	-0.24%
2018/06/26	94	13.66	138	13.64	14.70	-44	3,250	-1.35%	大賣/
2018/06/25	31	13.20	5	13.20	13.50	26	2,728	0.95%
2018/06/22	8	12.56	23	12.80	12.30	-15	2,403	-0.62%
2018/06/20	12	12.48	0	0.00	11.95	12	2,185	0.55%
2018/06/19	8	12.53	13	12.49	12.15	-5	2,146	-0.23%
2018/06/15	1	12.05	2	12.15	12.10	-1	2,053	-0.05%
2018/06/14	11	12.45	6	12.35	12.00	5	2,037	0.25%
2018/06/13	1	12.20	0	0.00	12.05	1	1,961	0.05%
2018/06/12	0	0.00	11	12.19	12.05	-11	1,956	-0.56%
2018/06/11	17	12.38	3	12.32	12.40	14	1,928	0.73%
2018/06/07	13	12.77	0	0.00	12.75	13	1,821	0.71%
2018/06/06	64	13.35	30	13.27	13.30	34	1,737	1.96%
2018/06/05	2	12.80	2	13.10	12.70	0	1,502	0.00%
2018/06/04	13	12.80	0	0.00	12.80	13	1,380	0.94%
2018/06/01	11	13.43	23	13.50	13.40	-12	1,285	-0.93%
2018/05/31	29	11.99	29	12.07	12.55	0	949	0.00%
2018/05/30	40	11.38	34	11.40	11.45	6	692	0.87%
2018/05/24	12	10.70	12	10.43	10.35	0	497	0.00%
2018/05/14	0	0.00	1	9.97	10.00	-1	527	-0.19%
2018/05/10	1	9.93	0	0.00	9.95	1	532	0.19%
2018/04/23	1	9.50	0	0.00	9.50	1	879	0.11%
2018/04/02	1	10.15	0	0.00	10.20	1	1,287	0.08%
2018/03/30	0	0.00	1	10.25	10.15	-1	1,290	-0.08%
2018/03/29	1	10.20	0	0.00	10.20	1	1,292	0.08%
2018/03/22	0	10.40	0	0.00	10.45	0	1,321	0.00%
2018/03/21	0	10.60	0	0.00	10.70	0	1,351	0.00%
2018/03/16	0	0.00	1	10.95	10.85	-1	1,348	-0.07%
2018/03/13	0	0.00	6	10.90	10.85	-6	1,344	-0.45%
2018/03/09	0	0.00	4	10.85	10.80	-4	1,379	-0.29%
2018/03/07	1	11.05	1	11.20	10.80	0	1,515	0.00%
2018/03/01	0	10.90	0	0.00	10.95	0	1,746	0.00%
2018/02/27	0	0.00	1	10.90	10.75	-1	1,754	-0.06%
2018/02/09	1	10.25	0	0.00	10.30	1	1,881	0.05%
2018/02/08	1	10.40	0	0.00	10.45	1	1,885	0.05%
2018/02/06	2	10.55	0	0.00	10.20	2	1,895	0.11%
2018/02/01	0	11.50	0	0.00	11.45	0	1,930	0.00%
2018/01/30	2	11.55	0	0.00	11.55	2	2,037	0.10%
2018/01/26	6	12.30	0	0.00	12.05	6	2,017	0.30%
2018/01/24	2	11.90	0	0.00	12.00	2	2,011	0.10%
2018/01/23	15	12.13	17	12.21	12.30	-2	1,986	-0.10%
2018/01/22	1	11.85	1	11.95	12.00	0	1,925	0.00%
2018/01/18	0	0.00	5	11.80	11.65	-5	1,907	-0.26%
2018/01/17	5	11.85	0	0.00	11.60	5	1,911	0.26%
2018/01/16	1	11.85	1	11.90	11.70	0	1,943	0.00%
2018/01/15	21	11.72	25	11.83	11.75	-4	2,011	-0.20%
2018/01/10	1	11.10	0	0.00	11.10	1	1,951	0.05%
2018/01/09	0	0.00	2	11.25	11.20	-2	1,955	-0.10%
2018/01/08	1	11.40	0	0.00	11.35	1	1,966	0.05%
2018/01/05	7	12.17	46	11.87	11.65	-39	1,945	-2.00%
2018/01/04	16	11.30	10	11.40	11.35	6	1,839	0.33%
2018/01/03	10	11.25	10	11.38	11.40	0	1,821	0.00%