東森 (2614)-元大-雙和券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.50
漲跌
--
漲幅
0.00%
成交量
462張
產業
上市其他類股▼0.11%
480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

東森 (2614)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	19.60	0	0.00	19.50	0.1	722	0.01%
2024/04/25	1	19.55	0	0.00	19.50	1	725	0.14%
2024/04/24	0	0.00	1	19.60	19.60	-1	732	-0.14%
2024/04/23	0	0.00	1	19.60	19.60	-1	742	-0.13%
2024/04/22	2	19.30	0	0.00	19.35	2	751	0.27%
2024/04/19	0	0.00	5	19.65	19.35	-5	749	-0.67%
2024/04/18	1	19.55	1	19.50	19.55	0	732	0.00%
2024/04/16	0	19.40	0	0.00	19.25	0	742	0.00%
2024/04/15	1	19.70	0	0.00	19.70	1	726	0.14%
2024/04/12	3	19.70	1.9	19.75	19.95	1.1	719	0.16%
2024/04/10	0	19.95	0	0.00	19.90	0	714	0.00%
2024/04/09	0.1	19.70	0	0.00	19.70	0.1	720	0.02%
2024/04/08	1	19.65	0	0.00	19.65	1	721	0.14%
2024/04/03	0	19.80	0	0.00	19.75	0	719	0.00%
2024/03/29	5	20.40	3	20.50	20.25	2	703	0.28%
2024/03/28	0	0.00	1.1	20.20	20.15	-1.1	691	-0.15%
2024/03/27	0.1	19.92	0	20.00	20.05	0	683	0.01%
2024/03/26	0	20.15	0	0.00	20.00	0	679	0.00%
2024/03/25	3	20.03	0	0.00	20.00	3	683	0.44%
2024/03/22	0	0.00	3	20.10	20.00	-3	689	-0.44%
2024/03/21	6.1	19.87	12	20.21	19.95	-5.9	689	-0.85%
2024/03/20	3	19.65	0	0.00	19.65	3	689	0.44%
2024/03/19	6	19.88	0	0.00	19.90	6	681	0.88%
2024/03/15	1	19.60	0	0.00	19.90	1	690	0.15%
2024/03/14	0.5	19.95	0	0.00	20.00	0.5	672	0.07%
2024/03/13	0.1	20.05	0	0.00	20.00	0.1	677	0.02%
2024/03/12	0	20.05	0	0.00	20.20	0	670	0.00%
2024/03/11	1	20.20	0	0.00	20.10	1	688	0.15%
2024/03/07	0	0.00	2	20.05	20.15	-2	829	-0.24%
2024/03/06	2	20.05	0	0.00	20.05	2	830	0.24%
2024/03/04	0	20.10	16.4	20.15	20.10	-16.4	822	-1.99%
2024/03/01	0	20.38	3	20.10	20.25	-3	812	-0.37%
2024/02/29	1.1	20.25	4.5	20.20	20.25	-3.4	822	-0.42%
2024/02/27	2	20.55	0	0.00	20.25	2	827	0.24%
2024/02/20	1.1	21.30	0	0.00	21.30	1.1	942	0.12%
2024/02/19	1	21.30	0	0.00	21.35	1	942	0.11%
2024/02/16	0	0.00	2	21.20	21.10	-2	942	-0.21%
2024/02/02	2	20.80	0	0.00	20.70	2	929	0.22%
2024/01/30	0	20.95	0	0.00	20.80	0	935	0.00%
2024/01/29	0	0.00	7.5	21.03	21.20	-7.5	938	-0.80%
2024/01/26	4.1	21.00	0	0.00	21.00	4.1	944	0.43%
2024/01/24	0	21.40	0	0.00	21.25	0	950	0.00%
2024/01/19	2	20.65	0	20.75	20.75	2	960	0.21%
2024/01/18	1.1	20.90	1	20.70	20.65	0.1	954	0.01%
2024/01/17	1	20.87	0	0.00	20.85	1	960	0.11%
2024/01/16	2	21.40	0	0.00	21.30	2	951	0.21%
2024/01/15	0	21.75	0	0.00	21.65	0	941	0.00%
2024/01/12	0	21.85	0	0.00	21.85	0	939	0.00%
2024/01/11	0	0.00	0.7	21.90	22.05	-0.7	942	-0.07%
2024/01/10	2	21.85	0	0.00	21.85	2	945	0.21%
2024/01/05	7	22.34	0	0.00	22.35	7	924	0.76%
2024/01/04	0	22.45	0	0.00	22.15	0	924	0.00%
2024/01/03	4	22.45	0	0.00	22.30	4	928	0.44%
2023/12/26	4.1	22.33	0	0.00	22.40	4.1	963	0.43%
2023/12/25	1	22.15	0	0.00	22.15	1	965	0.10%
2023/12/20	0	22.70	0.6	22.70	22.85	-0.6	1,034	-0.05%
2023/12/18	0	22.85	0	0.00	22.75	0	1,028	0.00%
2023/12/15	0	0.00	0.2	22.55	22.70	-0.2	1,029	-0.02%
2023/12/14	0	22.40	1.6	22.53	22.45	-1.6	1,031	-0.15%
2023/12/13	0	0.00	1.7	22.61	22.55	-1.7	1,033	-0.16%
2023/12/12	0	0.00	15	22.70	22.60	-15	1,038	-1.44%
2023/12/11	0	0.00	21.6	23.01	22.95	-21.6	1,037	-2.08%
2023/12/08	1.3	23.29	0	0.00	23.05	1.3	1,040	0.13%
2023/12/07	6	23.19	0	0.00	23.15	6	1,044	0.57%
2023/12/05	1.2	24.20	1	23.90	23.50	0.2	1,124	0.02%
2023/12/04	11	24.49	0	0.00	24.20	11	1,480	0.74%
2023/11/28	0	0.00	2.8	23.55	23.50	-2.8	1,449	-0.19%
2023/11/27	5	23.95	0	0.00	23.45	5	1,459	0.34%
2023/11/24	2	23.68	2	23.65	23.55	0	1,456	0.00%
2023/11/22	0	0.00	7	24.12	24.15	-7	1,476	-0.47%
2023/11/21	16	22.45	0.6	22.35	22.40	15.4	1,413	1.09%
2023/11/20	0.1	22.35	0	0.00	22.40	0.1	1,427	0.01%
2023/11/17	0	0.00	2	22.40	22.45	-2	1,477	-0.14%
2023/11/16	3	22.25	0	0.00	22.30	3	1,498	0.20%
2023/11/14	0.4	22.00	0	0.00	22.00	0.4	1,550	0.03%
2023/11/13	0	22.08	0	0.00	22.05	0	1,571	0.00%
2023/11/10	1	22.15	0	0.00	22.15	1	1,603	0.06%
2023/11/08	0	22.60	0	0.00	22.60	0	1,634	0.00%
2023/11/07	2	22.45	0	0.00	22.30	2	1,631	0.12%
2023/10/31	1.1	22.00	0	0.00	21.85	1.1	1,683	0.07%
2023/10/30	0	0.00	0.9	22.25	22.25	-0.9	1,688	-0.05%
2023/10/27	0	21.75	0	0.00	21.90	0	1,690	0.00%
2023/10/23	0	0.00	1	21.30	21.10	-1	1,754	-0.06%
2023/10/18	1	21.51	0	0.00	21.40	1	1,892	0.05%
2023/10/17	0	21.95	1	21.95	21.90	-1	1,902	-0.05%
2023/10/16	0	0.00	0.2	22.20	21.90	-0.2	1,916	-0.01%
2023/10/12	0	22.40	0	0.00	22.35	0	1,958	0.00%
2023/10/11	0	22.80	0	0.00	22.40	0	2,015	0.00%
2023/10/05	0	23.30	0	0.00	23.20	0	2,036	0.00%
2023/10/04	2	23.05	0	0.00	23.20	2	2,046	0.10%
2023/10/03	0	22.70	0	0.00	23.75	0	2,052	0.00%
2023/10/02	1	22.80	6.5	22.73	22.70	-5.5	2,033	-0.27%
2023/09/28	0	0.00	0.4	22.50	22.35	-0.4	2,030	-0.02%
2023/09/26	5	22.55	0	0.00	23.10	5	2,044	0.24%
2023/09/21	1	22.05	0.1	22.15	21.85	0.9	2,002	0.05%
2023/09/20	1.2	22.54	0	0.00	22.30	1.2	2,009	0.06%
2023/09/19	0.1	22.70	1	22.70	22.60	-0.9	2,026	-0.04%
2023/09/14	0	23.30	0	0.00	23.20	0	2,076	0.00%
2023/09/13	1	23.01	0	0.00	23.00	1	2,090	0.05%
2023/09/12	0	23.30	0	0.00	23.30	0	2,102	0.00%
2023/09/11	1.1	23.45	0	0.00	23.45	1.1	2,103	0.05%
2023/09/08	10.5	24.53	24	24.42	23.85	-13.5	2,083	-0.65%
2023/09/07	45.3	26.61	47.7	26.46	25.45	-2.4	2,057	-0.12%
2023/09/06	0	0.00	2.3	25.50	25.50	-2.3	1,690	-0.13%
2023/09/05	1.1	22.79	7.4	23.20	23.20	-6.2	1,687	-0.37%
2023/09/04	1	20.15	4	21.10	21.10	-3	1,651	-0.18%
2023/09/01	0.1	20.30	0	0.00	20.75	0.1	1,641	0.00%
2023/08/31	0.4	20.25	0	0.00	20.25	0.4	1,648	0.02%
2023/08/30	0	0.00	4.7	20.48	20.60	-4.7	1,650	-0.28%
2023/08/29	4.2	20.18	5	20.49	20.15	-0.8	1,649	-0.05%
2023/08/28	6.4	21.48	2.5	21.79	21.35	3.9	1,626	0.24%
2023/08/16	4.7	14.85	0	0.00	14.90	4.7	1,606	0.29%
2023/08/14	5.4	15.14	7	15.11	15.00	-1.6	1,579	-0.10%
2023/08/11	5	15.90	0	0.00	15.80	5	1,535	0.33%
2023/08/10	1.1	16.56	3	16.45	16.20	-2	1,523	-0.13%
2023/08/09	1	16.75	0	0.00	16.80	1	1,490	0.07%
2023/08/08	1.2	16.95	1.8	16.99	17.15	-0.6	1,471	-0.04%
2023/08/07	0.1	16.95	1	17.00	17.25	-1	1,460	-0.07%
2023/08/04	0.1	16.95	0	0.00	16.85	0.1	1,428	0.00%
2023/08/02	20	17.05	0	0.00	16.85	20	1,425	1.40%
2023/08/01	0.1	17.00	0	0.00	17.10	0.1	1,430	0.00%
2023/07/28	0	0.00	2	17.15	17.20	-2	1,487	-0.13%
2023/07/27	20	17.15	0	0.00	17.10	20	1,492	1.34%
2023/07/26	0	0.00	0.6	17.05	17.15	-0.6	1,492	-0.04%
2023/07/25	0.1	16.95	1	17.30	17.05	-0.9	1,482	-0.06%
2023/07/24	0	0.00	3.9	16.90	16.80	-3.9	1,469	-0.27%
2023/07/21	2	17.00	1	17.15	16.95	1	1,473	0.07%
2023/07/20	1	17.30	0	0.00	17.20	1	1,490	0.07%
2023/07/19	0	0.00	4.8	17.27	17.10	-4.8	1,504	-0.32%
2023/07/18	2	17.10	10	17.10	16.95	-8	1,506	-0.53%
2023/07/17	7.1	16.98	17	16.89	17.30	-10	1,519	-0.65%
2023/07/14	5	16.88	0	0.00	16.90	5	1,501	0.33%
2023/07/13	2	17.50	6	17.75	17.20	-4	1,489	-0.27%
2023/07/12	1	17.90	0	0.00	17.85	1	1,487	0.07%
2023/07/11	1	18.10	0	0.00	18.15	1	1,520	0.07%
2023/07/07	1	18.25	0	0.00	18.40	1	1,632	0.06%
2023/07/05	1	18.65	9	18.47	18.75	-8	1,661	-0.48%
2023/07/03	6	18.20	1.8	18.23	18.20	4.2	1,618	0.26%
2023/06/29	1	18.25	2.2	18.22	18.25	-1.2	1,633	-0.07%
2023/06/28	0	0.00	6	18.36	18.30	-6	1,646	-0.36%
2023/06/27	2.2	18.35	1	18.30	18.35	1.2	1,663	0.07%
2023/06/26	0	0.00	0.1	18.43	18.45	-0.1	1,669	-0.01%
2023/06/21	0.6	18.53	2	18.60	18.50	-1.4	1,692	-0.09%
2023/06/20	1	18.30	1	18.30	18.30	0	1,695	0.00%
2023/06/19	5	18.40	14.4	18.43	18.40	-9.4	1,742	-0.54%
2023/06/15	0.2	18.40	0	0.00	18.45	0.2	1,788	0.01%
2023/06/14	12	18.65	0.1	18.50	18.50	11.9	1,840	0.64%
2023/06/13	0	0.00	3	18.82	18.70	-3	2,032	-0.15%
2023/06/12	0	0.00	4.3	18.57	18.70	-4.3	2,297	-0.19%
2023/06/09	1	18.30	9	18.55	18.50	-8	2,288	-0.35%
2023/06/08	2	18.30	15	18.39	18.40	-13	2,291	-0.57%
2023/06/05	1	18.70	5	18.60	18.70	-4	2,313	-0.17%
2023/06/02	6.3	18.57	1	18.55	18.55	5.3	2,317	0.23%
2023/05/29	0	0.00	2.7	19.02	19.10	-2.7	2,294	-0.12%
2023/05/26	7	18.90	0	0.00	18.90	7	2,306	0.30%
2023/05/25	2.1	19.10	35	19.05	19.05	-33	2,311	-1.43%
2023/05/24	0	0.00	2.1	19.30	19.20	-2.1	2,322	-0.09%
2023/05/22	5	19.15	0	0.00	19.10	5	2,357	0.21%
2023/05/19	1	19.15	0	0.00	19.10	1	2,360	0.04%
2023/05/17	1	19.20	15	19.20	19.20	-14	2,374	-0.59%
2023/05/12	0	0.00	0.1	19.05	19.05	-0.1	2,456	0.00%
2023/05/11	2	19.05	0	0.00	19.00	2	2,496	0.08%
2023/05/10	0.1	19.10	0	0.00	19.15	0.1	2,580	0.00%
2023/05/09	0	0.00	3	19.38	19.10	-3	2,613	-0.11%
2023/05/08	2.1	19.50	5	19.61	19.55	-3	2,645	-0.11%
2023/05/05	5	19.85	0	0.00	19.85	5	2,744	0.18%
2023/04/28	0.1	19.00	0	0.00	19.05	0.1	3,082	0.00%
2023/04/27	2	18.95	0	0.00	19.00	2	3,202	0.06%
2023/04/26	1	19.00	0	0.00	18.95	1	3,246	0.03%
2023/04/25	0	0.00	1	19.35	19.15	-1	3,297	-0.03%
2023/04/24	0	0.00	8.1	19.53	19.65	-8.1	3,327	-0.24%
2023/04/20	2	19.63	3	19.45	19.50	-1	3,437	-0.03%
2023/04/18	3	19.30	6	19.46	19.25	-3	3,537	-0.08%
2023/04/17	0	0.00	36	19.81	19.80	-36	3,775	-0.95%
2023/04/14	11	19.60	1.1	19.64	19.70	10	3,787	0.26%
2023/04/13	28	19.28	0	0.00	19.20	28	3,763	0.74%
2023/04/12	3	18.98	4.8	19.00	19.25	-1.8	3,751	-0.05%
2023/04/11	1	18.50	0	0.00	18.65	1	3,737	0.03%
2023/04/10	5	18.77	1	18.80	18.70	4	3,896	0.10%
2023/04/06	1	18.90	0	0.00	18.85	1	4,097	0.02%
2023/03/31	0.1	18.85	1	18.85	18.80	-0.9	4,134	-0.02%
2023/03/30	0.1	18.90	0	0.00	18.90	0.1	4,156	0.00%
2023/03/29	2	18.90	0	0.00	18.90	2	4,189	0.05%
2023/03/28	5	18.98	0	0.00	19.00	5	4,241	0.12%
2023/03/27	0	19.30	0	0.00	19.25	0	4,303	0.00%
2023/03/24	12	19.20	5	19.20	19.20	7	4,379	0.16%
2023/03/23	0.2	19.35	0	0.00	19.45	0.2	4,539	0.00%
2023/03/22	1.1	19.72	10	19.32	19.25	-8.9	4,685	-0.19%
2023/03/21	1.2	19.67	23	19.78	19.65	-21.8	4,725	-0.46%
2023/03/20	3	19.35	9	19.44	19.55	-6	4,837	-0.12%
2023/03/17	24	19.22	0	0.00	19.30	24	5,112	0.47%
2023/03/16	5	18.95	46	18.91	18.70	-41	5,679	-0.72%
2023/03/15	31.1	20.00	24.9	20.09	19.95	6.2	6,018	0.10%
2023/03/14	2	22.10	1	22.20	22.05	1	6,030	0.02%
2023/03/10	2	22.65	15	22.65	22.60	-13	6,065	-0.21%
2023/03/09	0	0.00	8	23.15	23.10	-8	6,050	-0.13%
2023/03/08	1.1	23.25	16	23.26	23.25	-14.9	6,071	-0.25%
2023/03/07	1	23.40	0	0.00	23.35	1	6,075	0.02%
2023/03/06	0	0.00	22	23.51	23.45	-22	6,075	-0.36%
2023/03/03	0.2	23.30	0	0.00	23.25	0.2	6,065	0.00%
2023/03/02	0.2	23.00	2	23.00	23.10	-1.8	6,069	-0.03%
2023/03/01	6	22.87	0	0.00	22.85	6	6,067	0.10%
2023/02/24	1	23.25	0	0.00	23.25	1	6,063	0.02%
2023/02/23	0	23.55	0	0.00	23.45	0	6,062	0.00%
2023/02/22	0	0.00	2	23.40	23.30	-2	6,063	-0.03%
2023/02/21	6	23.50	5	23.60	23.50	1	6,063	0.02%
2023/02/20	1.1	23.55	0	0.00	23.75	1.1	6,088	0.02%
2023/02/17	0	0.00	2.1	23.40	23.30	-2.1	6,098	-0.03%
2023/02/16	6	23.35	11	23.35	23.35	-5	6,134	-0.08%
2023/02/15	6	23.23	0	0.00	23.10	6	6,187	0.10%
2023/02/14	1.1	23.25	0	0.00	23.25	1.1	6,205	0.02%
2023/02/13	17.1	23.10	11	23.21	23.10	6.1	6,234	0.10%
2023/02/10	21	23.20	10	23.58	23.10	11	6,265	0.18%
2023/02/09	10	23.98	31	23.95	23.80	-21	6,282	-0.33%
2023/02/08	7.2	24.18	15	24.23	24.10	-7.8	6,321	-0.12%
2023/02/07	50	24.35	0	0.00	24.30	50	6,453	0.77%
2023/02/06	1.1	24.80	0	24.70	24.50	1.1	6,532	0.02%
2023/02/03	15.1	24.88	9	24.71	24.80	6.1	6,858	0.09%
2023/02/02	4.2	24.53	3	24.62	24.50	1.2	6,836	0.02%
2023/02/01	17	24.71	2	24.95	24.95	15	6,796	0.22%
2023/01/31	1	24.00	14	23.96	23.95	-13	6,600	-0.20%
2023/01/30	5	23.70	7	23.78	23.70	-2	6,563	-0.03%
2023/01/17	21	23.87	8	23.86	23.65	13	6,542	0.20%
2023/01/16	5	23.90	4	23.63	23.60	1	6,438	0.02%
2023/01/13	6	23.75	5	23.85	23.80	1	6,418	0.02%
2023/01/12	0	0.00	11	23.72	23.50	-11	6,403	-0.17%
2023/01/11	2	24.05	3	23.93	23.95	-1	6,362	-0.02%
2023/01/10	0	0.00	14	23.67	23.45	-14	6,266	-0.22%
2023/01/09	1	23.70	1.8	23.54	23.45	-0.8	6,274	-0.01%
2023/01/06	0	0.00	2	23.73	23.65	-2	6,259	-0.03%
2023/01/05	23.7	24.24	22	24.15	23.85	1.7	6,195	0.03%
2023/01/04	5	23.40	0	0.00	23.45	5	5,933	0.08%
2023/01/03	8	22.95	9	23.17	22.85	-1	5,890	-0.02%
2022/12/30	8	23.46	9	23.58	23.35	-1	5,865	-0.02%
2022/12/29	10	23.79	7	23.74	23.60	3	5,821	0.05%
2022/12/28	45	24.06	8	24.13	23.85	37	5,774	0.64%
2022/12/27	6.1	23.91	9	23.88	24.10	-2.9	5,580	-0.05%
2022/12/26	3	23.27	0	0.00	23.30	3	5,412	0.06%
2022/12/23	0	0.00	1	23.30	23.30	-1	5,395	-0.02%
2022/12/22	10	22.92	0	0.00	22.90	10	5,390	0.19%
2022/12/21	2	22.75	2	23.00	22.75	0	5,389	0.00%
2022/12/20	0.1	22.65	9	23.35	22.30	-8.9	5,371	-0.17%
2022/12/19	3	23.20	14	23.56	23.15	-11	5,344	-0.21%
2022/12/16	2	23.25	4	23.10	23.15	-2	5,275	-0.04%
2022/12/15	20	23.66	3.5	23.81	23.70	16.6	5,206	0.32%
2022/12/14	17	23.49	36	23.47	23.25	-19	5,043	-0.38%
2022/12/13	2	22.80	0	0.00	22.75	2	4,876	0.04%
2022/12/12	7	22.86	5	22.60	22.60	2	4,806	0.04%
2022/12/09	21	23.82	14	23.99	23.60	7	4,684	0.15%
2022/12/08	122.1	23.99	46	24.14	23.80	76.1	4,381	1.74%	大買/
2022/12/07	23	22.82	19	22.71	22.75	4	3,758	0.11%
2022/12/06	21	23.24	13.9	23.04	23.75	7.1	3,216	0.22%
2022/12/05	8	21.75	1.2	21.65	21.60	6.8	2,923	0.23%
2022/12/02	0.2	21.30	7	21.35	21.30	-6.8	2,894	-0.24%
2022/12/01	0.1	21.27	0	0.00	21.30	0.1	2,897	0.00%
2022/11/28	1	20.30	1	20.50	20.50	0	2,892	0.00%
2022/11/22	1.2	20.29	0	0.00	20.10	1.2	2,914	0.04%
2022/11/21	1	20.60	0	0.00	20.60	1	2,901	0.03%
2022/11/17	0	0.00	1	21.10	21.05	-1	2,915	-0.03%
2022/11/16	0.1	21.15	13	20.88	20.70	-13	2,918	-0.44%
2022/11/15	2.2	21.10	1	21.15	21.30	1.2	2,936	0.04%
2022/11/14	1	21.65	5	21.65	21.55	-4	2,917	-0.14%
2022/11/11	0	0.00	19.4	21.38	21.05	-19.4	2,896	-0.67%
2022/11/10	13	21.17	0	0.00	21.05	13	2,848	0.46%
2022/11/09	8	21.55	0.4	21.70	21.55	7.6	2,836	0.27%
2022/11/08	10	21.90	0.1	21.70	21.65	9.9	2,839	0.35%
2022/11/07	0	0.00	8.5	21.96	21.80	-8.5	2,837	-0.30%
2022/11/04	6	21.72	0	0.00	21.75	6	2,814	0.21%
2022/11/03	12.1	21.98	13	22.01	21.90	-0.9	2,758	-0.03%
2022/11/02	1.1	21.31	8	21.34	21.35	-6.9	2,563	-0.27%
2022/11/01	25.1	21.62	40.4	21.94	21.55	-15.3	2,485	-0.62%
2022/10/31	4	20.55	21	20.58	20.80	-17	2,162	-0.79%
2022/10/28	4	19.16	3	19.00	18.95	1	2,145	0.05%
2022/10/25	1	19.00	0	0.00	19.05	1	2,696	0.04%
2022/10/24	0	0.00	2	19.13	19.05	-2	2,840	-0.07%
2022/10/20	2	19.08	0	0.00	19.05	2	2,845	0.07%
2022/10/19	0	0.00	1	20.00	19.95	-1	2,822	-0.04%
2022/10/18	1	20.00	2	19.78	20.05	-1	2,842	-0.04%
2022/10/17	1	18.60	0	0.00	19.30	1	2,901	0.03%
2022/10/14	0	0.00	4	19.65	19.60	-4	2,905	-0.14%
2022/10/13	5.4	19.06	0	0.00	19.00	5.4	2,904	0.18%
2022/10/12	0	0.00	1	20.10	20.15	-1	2,904	-0.03%
2022/10/07	8.1	20.53	7	20.59	20.55	1.1	2,934	0.04%
2022/10/06	0	0.00	4	20.34	20.45	-4	2,960	-0.14%
2022/10/05	2	20.40	0	0.00	20.40	2	2,993	0.07%
2022/10/04	0	0.00	1	20.50	20.45	-1	3,039	-0.03%
2022/09/30	2	19.30	0	0.00	19.85	2	3,085	0.06%
2022/09/29	0	0.00	1	19.85	19.90	-1	3,062	-0.03%
2022/09/28	2	19.48	1	19.55	19.00	1	3,039	0.03%
2022/09/27	2	19.88	1	19.80	20.35	1	3,014	0.03%
2022/09/26	0.2	19.80	0	0.00	19.80	0.2	3,022	0.01%
2022/09/22	2	21.05	3	21.30	21.15	-1	3,043	-0.03%
2022/09/21	5	21.60	2	21.40	21.40	3	3,095	0.10%
2022/09/20	3	21.45	1	21.70	21.45	2	3,122	0.06%
2022/09/19	1	21.60	10	21.65	21.40	-9	3,148	-0.29%
2022/09/16	1	22.20	1	22.05	22.00	0	3,140	0.00%
2022/09/13	0	0.00	10	22.80	22.80	-10	3,194	-0.31%
2022/09/12	0.1	22.60	1	22.60	22.90	-0.9	3,220	-0.03%
2022/09/08	1	22.00	1	22.10	22.30	0	3,258	0.00%
2022/09/07	6.2	21.97	5	21.94	21.95	1.2	3,274	0.04%
2022/09/06	10	22.43	0	0.00	22.20	10	3,302	0.30%
2022/09/05	0	0.00	1	23.55	22.90	-1	3,282	-0.03%
2022/09/02	0.3	23.75	0	0.00	23.45	0.3	3,299	0.01%
2022/09/01	1	24.00	0	0.00	23.80	1	3,304	0.03%
2022/08/31	0	0.00	1	24.15	24.45	-1	3,303	-0.03%
2022/08/30	0.1	24.15	0	0.00	24.05	0.1	3,312	0.00%
2022/08/29	4	24.09	0.8	24.15	24.00	3.2	3,321	0.10%
2022/08/26	0.5	25.10	0	0.00	25.05	0.5	3,302	0.02%
2022/08/25	6.7	25.02	1	25.05	25.00	5.7	3,307	0.17%
2022/08/24	3.2	25.20	1	25.90	25.00	2.2	3,323	0.07%
2022/08/23	5	25.90	0	0.00	25.80	5	3,304	0.15%
2022/08/22	35.3	27.18	5	27.19	26.60	30.3	3,317	0.91%
2022/08/09	0	0.00	8	24.43	24.30	-8	3,285	-0.24%
2022/08/08	0	0.00	2	23.90	23.90	-2	3,299	-0.06%
2022/08/05	0	0.00	1	24.25	24.15	-1	3,325	-0.03%
2022/08/02	0	0.00	2	24.78	24.75	-2	3,406	-0.06%
2022/08/01	2	26.13	3	26.25	26.00	-1	3,443	-0.03%
2022/07/29	0	0.00	2	26.58	26.40	-2	3,457	-0.06%
2022/07/26	8	27.15	8	26.68	26.60	0	3,437	0.00%
2022/07/25	5	26.85	1	26.55	26.55	4	3,401	0.12%
2022/07/22	6	27.39	3	27.50	27.30	3	3,404	0.09%
2022/07/21	37	27.14	34	27.07	27.65	3	3,396	0.09%
2022/07/20	1	25.90	22	24.70	25.90	-21	3,027	-0.69%
2022/07/19	0	0.00	12	23.65	23.55	-12	3,248	-0.37%
2022/07/18	0	0.00	3	23.40	23.40	-3	3,757	-0.08%
2022/07/15	1	22.85	0	0.00	22.90	1	3,815	0.03%
2022/07/14	2	22.90	0	0.00	23.00	2	3,856	0.05%
2022/07/13	5	23.12	3	23.00	23.00	2	3,881	0.05%
2022/07/08	1	22.20	0	0.00	22.40	1	3,907	0.03%
2022/07/07	5	21.50	0	0.00	22.20	5	3,964	0.13%
2022/07/06	0	0.00	11	21.80	21.65	-11	3,974	-0.28%
2022/07/05	1	21.50	0	0.00	22.00	1	3,983	0.03%
2022/07/01	0	0.00	2	21.20	20.80	-2	3,993	-0.05%
2022/06/30	1	21.75	0	0.00	21.75	1	3,988	0.03%
2022/06/29	11	23.04	1	22.90	22.95	10	3,988	0.25%
2022/06/28	11	23.80	0	0.00	23.45	11	3,994	0.28%
2022/06/24	0	0.00	11	23.82	23.45	-11	4,055	-0.27%
2022/06/22	1	23.55	22	23.56	23.25	-21	4,251	-0.49%
2022/06/20	13	23.49	0	0.00	22.85	13	4,255	0.31%
2022/06/17	10	24.90	6	25.08	24.60	4	4,223	0.09%
2022/06/16	6	25.90	0	0.00	25.50	6	4,218	0.14%
2022/06/15	0	0.00	1	26.55	26.50	-1	4,243	-0.02%
2022/06/14	2	26.85	0	0.00	26.55	2	4,292	0.05%
2022/06/10	5	27.60	0	0.00	28.00	5	4,380	0.11%
2022/06/08	4	28.08	0	0.00	27.95	4	4,403	0.09%
2022/06/07	0	0.00	1	27.65	27.80	-1	4,452	-0.02%
2022/06/06	17	27.26	0	0.00	27.15	17	4,502	0.38%
2022/06/02	0	0.00	1	26.70	26.90	-1	4,617	-0.02%
2022/05/31	2	26.90	1	26.50	27.00	1	4,768	0.02%
2022/05/30	2.1	26.68	0	0.00	26.80	2.1	4,798	0.04%
2022/05/27	0	0.00	1	26.50	26.20	-1	4,815	-0.02%
2022/05/26	0	0.00	6	25.95	26.10	-6	4,876	-0.12%
2022/05/24	0	0.00	5	25.55	25.55	-5	5,104	-0.10%
2022/05/23	5	26.15	0	0.00	26.05	5	5,151	0.10%
2022/05/20	1	25.55	0	0.00	25.50	1	5,237	0.02%
2022/05/19	2	25.30	0	0.00	25.50	2	5,302	0.04%
2022/05/17	0	0.00	0	25.60	25.50	0	5,486	0.00%
2022/05/13	4	24.93	34	24.84	25.10	-30	5,728	-0.52%
2022/05/12	1	24.50	3	24.68	24.40	-2	5,831	-0.03%
2022/05/11	1	25.70	2	25.70	25.40	-1	5,841	-0.02%
2022/05/10	14	25.46	5	26.20	26.20	9	5,910	0.15%
2022/05/09	7	26.32	0	0.00	26.00	7	6,015	0.12%
2022/05/06	11	27.89	9	27.88	27.95	2	6,064	0.03%
2022/05/04	0	0.00	15	28.60	28.60	-15	6,439	-0.23%
2022/05/03	1	28.70	10	28.60	28.60	-9	6,696	-0.13%
2022/04/29	6.1	29.09	0	0.00	29.05	6.1	7,028	0.09%
2022/04/28	15.1	29.24	10	29.05	29.20	5.1	7,420	0.07%
2022/04/27	21	28.84	5	28.98	29.05	16	7,741	0.21%
2022/04/26	3	30.60	4	30.48	30.05	-1	7,970	-0.01%
2022/04/25	40	31.83	37	31.92	30.45	3	8,332	0.04%
2022/04/22	33	32.35	21	32.80	33.25	12	8,551	0.14%
2022/04/21	1	30.20	1	30.10	30.30	0	9,070	0.00%
2022/04/20	5	28.60	0	0.00	29.30	5	10,300	0.05%
2022/04/19	0	0.00	3	28.60	28.50	-3	12,065	-0.02%
2022/04/18	0	0.00	3	28.63	28.60	-3	14,962	-0.02%
2022/04/15	7	29.78	7	29.45	29.40	0	16,891	0.00%
2022/04/14	0	0.00	4	30.14	30.10	-4	17,782	-0.02%
2022/04/13	4	30.61	0	0.00	30.50	4	18,366	0.02%
2022/04/11	6.4	31.25	2	30.70	30.70	4.4	20,999	0.02%
2022/04/08	0	0.00	3.2	30.93	31.00	-3.2	21,211	-0.01%
2022/04/07	1	30.90	2	31.24	30.80	-1	21,324	0.00%
2022/04/01	3	31.53	2	31.41	31.20	1.1	21,531	0.00%
2022/03/29	5	31.40	2.1	31.35	31.35	2.9	21,671	0.01%
2022/03/28	20.1	32.28	8	32.01	31.75	12.1	21,662	0.06%
2022/03/25	1	31.20	6	31.25	31.25	-5	21,540	-0.02%
2022/03/24	0	0.00	1	31.85	31.90	-1	21,582	0.00%
2022/03/23	0.1	32.30	10	32.12	32.10	-10	21,595	-0.05%
2022/03/22	2	32.12	2	32.03	32.10	0	21,602	0.00%
2022/03/21	0	0.00	1	32.00	31.80	-1	21,608	0.00%
2022/03/17	1	31.00	13	31.13	31.10	-12	21,664	-0.06%
2022/03/16	6	30.42	4	30.63	30.45	2	21,681	0.01%
2022/03/15	3	30.70	1	30.70	30.55	2	21,879	0.01%
2022/03/14	1	31.80	5	31.95	31.75	-4	21,882	-0.02%
2022/03/11	4	31.68	7	31.59	31.60	-3	21,922	-0.01%
2022/03/10	4.1	31.94	23	31.88	32.10	-19	21,950	-0.09%
2022/03/08	11	30.89	7	30.48	30.20	4	21,902	0.02%
2022/03/07	4	31.48	10	31.70	31.45	-6	21,816	-0.03%
2022/03/04	12	32.81	2	32.75	32.80	10	21,838	0.05%
2022/03/03	10	33.40	0	0.00	33.30	10	22,078	0.05%
2022/03/02	3	33.14	0	0.00	33.30	3	22,143	0.01%
2022/03/01	2	33.08	74	32.98	33.50	-72	22,186	-0.32%
2022/02/25	1	32.35	2	32.30	32.60	-1	22,180	0.00%
2022/02/24	10	33.31	20	33.00	32.40	-10	22,154	-0.05%
2022/02/23	8.1	33.76	1	33.55	33.95	7.1	22,106	0.03%
2022/02/22	2.1	33.39	8	33.63	33.35	-5.9	22,202	-0.03%
2022/02/21	4	34.84	6	34.63	34.45	-2	22,198	-0.01%
2022/02/18	7	34.20	12.1	34.10	34.90	-5.1	22,257	-0.02%
2022/02/17	14	34.90	2	34.48	34.30	12	22,317	0.05%
2022/02/16	6	34.82	7	34.89	34.65	-1	22,315	0.00%
2022/02/15	4.2	33.97	7	33.98	33.90	-2.9	22,348	-0.01%
2022/02/14	6	33.41	5	33.42	33.30	1	22,570	0.00%
2022/02/11	1	35.28	11	35.31	34.60	-10	22,831	-0.04%
2022/02/10	1	34.95	34	35.16	34.95	-33	23,054	-0.14%
2022/02/09	1	35.55	3	35.33	35.60	-2	23,327	-0.01%
2022/02/08	7	34.20	7	34.38	34.85	0	24,113	0.00%
2022/02/07	4.7	33.15	18	32.97	34.05	-13.4	25,027	-0.05%
2022/01/26	25	33.84	14.5	33.50	33.45	10.6	26,409	0.04%
2022/01/25	32	34.87	6	34.83	34.00	26	26,933	0.10%
2022/01/24	7	36.23	23.5	36.38	36.20	-16.5	26,939	-0.06%
2022/01/21	73.1	36.80	62.4	36.61	36.15	10.6	26,917	0.04%
2022/01/20	56.1	36.01	25	36.01	36.10	31.1	26,579	0.12%
2022/01/19	41.4	37.54	58	37.22	36.85	-16.6	26,321	-0.06%
2022/01/18	51	38.18	45	38.04	37.75	6	26,220	0.02%
2022/01/17	49.1	39.27	56.1	39.04	38.05	-7.1	26,227	-0.03%
2022/01/14	157.6	39.72	147.2	40.01	39.00	10.5	25,736	0.04%	大買/大賣/
2022/01/13	167.2	41.49	128	41.47	41.70	39.2	24,921	0.16%	大買/大賣/
2022/01/12	419.7	40.71	393	40.85	41.75	26.7	23,659	0.11%	大買/大賣/
2022/01/11	238.5	41.17	188.3	40.72	39.50	50.2	21,933	0.23%	大買/大賣/
2022/01/10	116.2	39.86	142.5	40.32	41.35	-26.2	19,103	-0.14%	大買/大賣/
2022/01/07	48	37.80	37	37.86	37.60	11	17,227	0.06%
2022/01/06	58.1	37.60	54	37.19	36.40	4.1	16,428	0.03%
2022/01/05	52	37.28	35	37.02	36.80	17	15,923	0.11%
2022/01/04	153.2	37.99	163.6	38.06	38.10	-10.4	15,523	-0.07%	大買/大賣/
2022/01/03	0	0.00	27.1	36.35	36.35	-27.1	13,411	-0.20%
2021/12/30	23	33.40	15	33.10	33.05	8	13,340	0.06%
2021/12/29	2	33.40	139	33.02	33.90	-137	13,430	-1.02%	大賣/鉅額交易
2021/12/28	17	33.01	0	0.00	32.75	17	13,471	0.13%
2021/12/27	0	32.45	0	0.00	32.50	0	13,611	0.00%
2021/12/24	20	33.05	11	33.53	32.85	9.1	13,761	0.07%
2021/12/23	0	0.00	1.5	32.87	32.80	-1.5	13,781	-0.01%
2021/12/22	105	32.64	0	0.00	32.55	105	13,915	0.75%	大買/鉅額交易
2021/12/21	4.1	32.43	3	32.60	32.55	1.1	14,016	0.01%
2021/12/20	1.2	32.94	11	32.95	32.95	-9.8	14,101	-0.07%
2021/12/17	2.3	32.39	3	32.30	31.95	-0.7	14,123	-0.01%
2021/12/16	16	31.84	3	31.90	31.80	13	14,227	0.09%
2021/12/15	5	31.80	3	31.80	31.70	2	14,437	0.01%
2021/12/14	2	31.95	8	32.18	31.60	-6	14,834	-0.04%
2021/12/13	9	32.94	2	32.68	32.65	7	14,934	0.05%
2021/12/10	11	33.31	2	33.20	33.00	9	15,260	0.06%
2021/12/09	13.1	33.74	16	34.43	33.10	-2.9	16,279	-0.02%
2021/12/08	28	33.13	6	33.08	32.65	22	16,201	0.14%
2021/12/07	2	32.83	1	32.80	32.95	1	16,271	0.01%
2021/12/06	2	32.84	0	0.00	32.30	2	16,354	0.01%
2021/12/03	5	32.75	5	32.70	32.60	0	16,454	0.00%
2021/12/02	5	32.56	6	32.75	32.40	-1	16,776	-0.01%
2021/12/01	1	33.35	2	33.38	33.05	-1	17,888	-0.01%
2021/11/30	3.4	33.35	7.2	33.06	33.15	-3.8	18,320	-0.02%
2021/11/29	18	33.73	16	33.55	33.45	2	18,520	0.01%
2021/11/26	3.3	32.43	7	32.74	32.10	-3.8	18,889	-0.02%
2021/11/25	6.2	33.65	7	33.54	33.25	-0.9	19,243	0.00%
2021/11/24	1.2	33.19	1	33.35	33.45	0.2	19,749	0.00%
2021/11/23	3	33.28	0.1	33.60	32.70	3	20,818	0.01%
2021/11/22	5.1	33.31	5.1	32.93	33.45	0	21,578	0.00%
2021/11/19	7.1	33.03	6	33.18	32.90	1.1	22,224	0.00%
2021/11/18	10.1	33.65	1.2	33.90	33.70	8.9	22,495	0.04%
2021/11/17	11.1	33.86	20	33.81	33.75	-9	22,671	-0.04%
2021/11/16	26.3	34.68	25	34.86	34.20	1.3	23,522	0.01%
2021/11/15	7.1	34.24	3.1	34.25	34.00	4.1	23,746	0.02%
2021/11/12	24.2	34.38	6.1	34.40	34.20	18.1	24,047	0.08%
2021/11/11	36.3	35.70	37	35.66	34.85	-0.7	25,717	0.00%
2021/11/10	16.2	35.87	46	35.89	35.65	-29.8	26,369	-0.11%
2021/11/09	31.1	35.12	28	34.83	35.05	3.1	26,734	0.01%
2021/11/08	25	35.24	12.1	34.88	34.40	12.9	27,686	0.05%
2021/11/05	64.1	37.05	39.4	37.62	35.65	24.7	28,732	0.09%
2021/11/04	154.1	37.82	140	37.81	37.20	14.1	28,543	0.05%	大買/大賣/
2021/11/03	111.5	38.28	139	38.44	38.95	-27.5	28,244	-0.10%	大買/大賣/
2021/11/02	36	34.25	49	34.67	35.45	-12.9	27,566	-0.05%
2021/11/01	15.5	31.88	11	32.02	32.25	4.5	27,002	0.02%
2021/10/29	15	31.72	12	31.63	31.75	3	26,857	0.01%
2021/10/28	0	0.00	4	30.44	30.05	-4	26,646	-0.02%
2021/10/27	4	30.00	16.4	29.98	30.10	-12.4	26,712	-0.05%
2021/10/26	12.1	30.94	2	30.40	30.35	10.1	26,767	0.04%
2021/10/25	40	32.28	16	32.40	31.60	24	26,884	0.09%
2021/10/22	0.1	31.20	0	0.00	30.30	0.1	27,150	0.00%
2021/10/21	13.2	31.67	4	31.36	31.00	9.2	27,141	0.03%
2021/10/20	3	31.17	7	31.40	31.25	-4	26,986	-0.01%
2021/10/19	4.1	30.83	4	31.24	31.30	0.1	27,047	0.00%
2021/10/18	1	30.85	3	30.75	30.55	-2	30,211	-0.01%
2021/10/15	1.1	30.93	1	31.35	30.45	0.1	31,144	0.00%
2021/10/14	8	30.90	9	30.71	30.90	-1	32,896	0.00%
2021/10/13	19.1	30.10	26	30.08	30.10	-6.9	34,822	-0.02%
2021/10/12	8.1	29.99	15	30.01	29.95	-6.9	36,209	-0.02%
2021/10/08	6	31.46	4	31.75	31.20	2	37,209	0.01%
2021/10/07	4	32.10	5.4	32.15	32.25	-1.4	37,286	0.00%
2021/10/06	4	31.18	1	31.25	30.85	3	37,253	0.01%
2021/10/05	8	31.42	43	31.31	32.20	-35	37,234	-0.09%
2021/10/04	20	30.86	59.9	31.07	30.50	-39.9	37,099	-0.11%
2021/10/01	21.1	32.49	1	31.35	31.55	20.1	37,100	0.05%
2021/09/30	9.8	33.05	22	32.97	33.00	-12.3	37,121	-0.03%
2021/09/29	17.6	32.36	50	32.54	32.00	-32.5	37,187	-0.09%
2021/09/28	7	33.44	3	33.48	33.20	4	37,300	0.01%
2021/09/27	16.3	34.72	10	34.61	34.25	6.3	37,331	0.02%
2021/09/24	6.2	35.58	11.3	35.52	35.30	-5.1	37,594	-0.01%
2021/09/23	17	35.49	22	35.52	35.05	-5	37,928	-0.01%
2021/09/22	24.6	36.15	4	36.75	35.00	20.6	38,245	0.05%
2021/09/17	58.1	38.57	55.5	38.57	37.90	2.7	38,853	0.01%
2021/09/16	25	38.09	10	37.75	37.75	15.1	40,224	0.04%
2021/09/15	22.8	37.77	34	38.40	39.10	-11.2	41,259	-0.03%
2021/09/14	78.8	39.39	59	39.34	39.00	19.8	42,989	0.05%
2021/09/13	4.4	38.14	21.1	38.21	38.25	-16.7	45,841	-0.04%
2021/09/01	27	34.11	45	33.68	33.55	-18	46,673	-0.04%
2021/08/31	33	34.54	12	34.12	34.00	21	48,248	0.04%
2021/08/30	6	34.85	25.1	34.95	34.60	-19.1	48,920	-0.04%
2021/08/27	19	35.64	10	35.82	35.35	9	48,839	0.02%
2021/08/26	127.6	37.41	93	36.57	35.70	34.6	48,728	0.07%	大買/
2021/08/25	13	34.37	81	35.87	36.75	-68	48,063	-0.14%
2021/08/24	36	34.09	30	33.77	33.45	6	47,627	0.01%
2021/08/23	66	34.91	74	34.95	34.70	-8	47,357	-0.02%
2021/08/20	45	33.92	85	33.68	33.30	-40	46,789	-0.09%
2021/08/19	124	35.11	150	34.98	33.80	-26	46,582	-0.06%	大買/大賣/
2021/08/18	247	35.61	201.5	35.34	35.50	45.5	46,071	0.10%	大買/大賣/
2021/08/17	99	35.62	110.3	36.02	36.35	-11.3	45,109	-0.02%	大賣/
2021/08/16	124.3	37.16	43	37.15	36.35	81.3	44,681	0.18%	大買/
2021/08/13	29	40.41	32	40.40	40.35	-3	44,324	-0.01%
2021/08/12	63	40.26	70	40.15	39.85	-7	44,104	-0.02%
2021/08/11	77	40.00	130.1	40.54	39.55	-53.1	44,273	-0.12%	大賣/
2021/08/10	91.1	39.44	41	39.68	39.20	50.1	43,892	0.11%
2021/08/09	49.2	39.48	59	39.64	40.00	-9.8	44,640	-0.02%
2021/08/06	98	40.75	166	41.52	39.60	-68	44,665	-0.15%	大賣/
2021/08/05	178	39.28	164.1	39.47	38.85	13.9	43,001	0.03%	大買/大賣/
2021/08/04	172	41.18	132	40.80	40.80	40	42,131	0.09%	大買/大賣/
2021/08/03	242.2	41.68	225	41.77	41.45	17.2	41,446	0.04%	大買/大賣/
2021/08/02	146.1	43.23	107.9	43.67	41.70	38.2	40,208	0.09%	大買/大賣/
2021/07/30	56	43.50	96	44.93	46.30	-40	38,809	-0.10%
2021/07/29	92.4	42.28	59	42.57	42.10	33.4	38,098	0.09%
2021/07/28	119.3	48.23	44	47.85	46.75	75.3	37,348	0.20%	大買/
2021/07/27	3	52.08	21	53.16	51.90	-18	36,581	-0.05%
2021/07/26	2	55.65	12	55.68	55.60	-10	36,423	-0.03%
2021/07/23	5	55.36	6	55.50	55.40	-1	36,330	0.00%
2021/07/22	5	54.12	11	54.26	54.60	-6	36,343	-0.02%
2021/07/21	13	52.55	4	50.25	52.10	9	36,204	0.02%
2021/07/20	24.5	52.04	29	53.35	52.50	-4.5	36,069	-0.01%
2021/07/19	35.1	52.77	92.6	47.21	55.60	-57.5	35,776	-0.16%
2021/07/16	20.1	50.60	1	50.60	50.60	19.1	35,168	0.05%
2021/07/15	9.1	56.20	1	56.20	56.20	8.1	35,181	0.02%
2021/07/14	17.2	62.96	3	63.20	62.40	14.2	35,459	0.04%
2021/07/13	308.4	68.47	329.2	68.31	69.30	-20.8	35,420	-0.06%	大買/大賣/
2021/07/12	85	63.40	86.1	64.04	64.90	-1.1	32,331	0.00%
2021/07/09	161.1	57.92	134.1	56.97	59.00	27	31,420	0.09%	大買/大賣/
2021/07/08	157.4	55.36	129.9	54.69	54.60	27.5	29,681	0.09%	大買/大賣/
2021/07/07	42.2	52.75	74.1	53.26	53.70	-31.8	27,785	-0.11%
2021/07/06	56	48.15	95	48.96	48.90	-39	26,503	-0.15%
2021/07/05	42	42.91	32	43.54	45.00	10	25,605	0.04%
2021/07/02	15	45.56	2	46.08	46.75	13	25,442	0.05%
2021/07/01	12	45.36	17	46.54	45.70	-5	25,329	-0.02%
2021/06/30	2	42.15	3	42.07	43.00	-1	25,167	0.00%
2021/06/29	25	40.16	11	39.27	40.00	14	25,042	0.06%
2021/06/28	24	41.15	22	41.24	41.95	2	24,837	0.01%
2021/06/25	33	37.96	27	38.21	38.25	6	24,650	0.02%
2021/06/24	21	35.66	30	34.38	35.85	-9	24,456	-0.04%
2021/06/23	20	34.50	11	34.41	34.00	9	24,267	0.04%
2021/06/22	23	37.59	23	36.58	37.75	0	24,098	0.00%
2021/06/21	16	34.06	20.5	34.09	34.55	-4.5	23,693	-0.02%
2021/06/18	33	30.08	75.2	31.19	31.45	-42.2	23,252	-0.18%
2021/06/17	83	28.70	69.7	28.21	28.60	13.3	22,777	0.06%
2021/06/16	77.2	27.82	189.3	28.34	28.50	-112.1	21,933	-0.51%	大賣/鉅額交易
2021/06/15	77	24.69	143.1	25.23	25.95	-66.1	20,148	-0.33%	大賣/
2021/06/11	165	24.00	82	23.68	23.60	83	19,019	0.44%	大買/
2021/06/10	203	23.46	150	23.51	23.35	53	16,917	0.31%	大買/大賣/
2021/06/09	237	20.66	252.3	21.41	22.15	-15.3	12,985	-0.12%	大買/大賣/
2021/06/08	120	19.66	76	19.92	20.15	44	11,996	0.37%	大買/
2021/06/07	29	18.30	36.2	18.53	19.15	-7.2	10,330	-0.07%
2021/06/04	8	17.53	0	0.00	17.45	8	9,515	0.08%
2021/06/03	17	18.01	30	17.97	17.85	-13	9,430	-0.14%
2021/06/02	16	17.96	18	17.92	18.05	-2	9,178	-0.02%
2021/05/31	6	17.38	9	17.46	17.35	-3	8,591	-0.03%
2021/05/28	4	17.45	2	17.40	17.40	2	8,528	0.02%
2021/05/27	2	17.70	23.5	17.77	17.60	-21.5	8,428	-0.26%
2021/05/26	20	17.19	0	0.00	17.15	20	8,196	0.24%
2021/05/25	21	17.42	30	17.38	17.40	-9	8,126	-0.11%
2021/05/24	127	17.88	105	18.15	17.55	22	7,969	0.28%	大買/大賣/
2021/05/21	106	17.35	139	17.46	17.40	-33	7,593	-0.43%	大買/大賣/
2021/05/20	10	17.20	0	0.00	17.10	10	7,224	0.14%
2021/05/19	18	17.16	2	17.40	17.20	16	7,018	0.23%
2021/05/18	44	18.02	11	17.55	17.60	33	6,581	0.50%
2021/05/17	140.1	17.89	319	18.04	18.40	-178.9	5,996	-2.98%	大買/大賣/鉅額交易
2021/05/14	8	16.77	24	16.76	16.75	-16	4,869	-0.33%
2021/05/13	3	14.78	0	0.00	16.10	3	4,406	0.07%
2021/05/12	4	14.74	0	0.00	14.65	4	4,206	0.10%
2021/05/11	1	15.95	0.8	16.30	15.95	0.2	4,089	0.00%
2021/05/10	2	16.40	6	16.45	16.50	-4	4,015	-0.10%
2021/05/07	10	16.35	0	0.00	16.40	10	3,999	0.25%
2021/05/06	2	16.28	2	16.30	16.35	0	3,980	0.00%
2021/05/05	2	16.60	0	0.00	16.45	2	3,947	0.05%
2021/05/04	11	16.68	0	0.00	16.45	11	3,955	0.28%
2021/05/03	1	17.10	0	0.00	17.05	1	3,894	0.03%
2021/04/29	0	0.00	4	17.35	17.30	-4	3,852	-0.10%
2021/04/28	3	17.60	0.3	17.60	17.65	2.7	3,837	0.07%
2021/04/26	2	17.33	2	17.40	17.30	0	3,740	0.00%
2021/04/23	2	17.45	1	17.40	17.30	1	3,727	0.03%
2021/04/22	2	17.93	9	17.97	17.45	-7	3,717	-0.19%
2021/04/21	0	0.00	6.6	17.97	17.90	-6.6	3,632	-0.18%
2021/04/20	10	18.17	25	18.16	18.00	-15	3,559	-0.42%
2021/04/19	2	17.25	3	17.22	17.40	-1	3,244	-0.03%
2021/04/16	4	17.25	15	17.20	17.30	-11	3,185	-0.35%
2021/04/15	4	17.75	5	17.58	17.90	-1	3,041	-0.03%
2021/04/14	9	17.59	16	17.60	17.55	-7	2,922	-0.24%
2021/04/13	10	17.96	53	18.01	17.80	-43	2,864	-1.50%
2021/04/12	2	17.80	45	17.67	18.20	-43	2,702	-1.59%
2021/04/09	28	17.44	29	17.43	17.35	-1	2,500	-0.04%
2021/04/07	0	17.00	1	16.90	16.90	-1	2,331	-0.04%
2021/04/06	1	17.00	0	0.00	16.95	1	2,322	0.04%
2021/03/29	2	17.35	70	17.35	17.20	-68	2,390	-2.85%
2021/03/26	5	17.30	1	17.25	17.25	4	2,409	0.17%
2021/03/22	2	17.05	0	0.00	17.15	2	2,465	0.08%
2021/03/18	2	17.10	1	17.10	17.10	1	2,558	0.04%
2021/03/17	3	17.33	4	17.39	17.20	-1	2,571	-0.04%
2021/03/16	1	17.15	0	0.00	17.15	1	2,497	0.04%
2021/03/11	2	17.05	2	17.05	17.15	0	2,550	0.00%
2021/03/10	10	16.90	0	0.00	16.95	10	2,519	0.40%
2021/03/09	0	0.00	5	16.85	16.90	-5	2,533	-0.20%
2021/03/08	5	16.80	0	0.00	16.75	5	2,550	0.20%
2021/03/05	1	16.75	1	16.80	16.75	0	2,579	0.00%
2021/03/04	3	16.80	5	16.80	16.80	-2	2,605	-0.08%
2021/03/03	1	16.85	0	0.00	16.85	1	2,615	0.04%
2021/03/02	4	16.76	1	16.85	16.75	3	2,625	0.11%
2021/02/25	0.4	16.87	1	16.90	16.90	-0.6	2,711	-0.02%
2021/02/24	0.3	16.90	0	0.00	16.85	0.3	2,743	0.01%
2021/02/23	12	16.86	5	16.95	16.95	7	2,745	0.25%
2021/02/19	0.3	16.53	0	0.00	16.65	0.3	2,740	0.01%
2021/02/02	1	16.20	0	0.00	16.20	1	3,094	0.03%
2021/01/29	10	16.15	10	16.05	15.95	0	3,578	0.00%
2021/01/28	0	0.00	3	16.10	16.10	-3	3,783	-0.08%
2021/01/27	3	16.35	0	0.00	16.30	3	3,810	0.08%
2021/01/26	1	16.35	0	0.00	16.30	1	3,865	0.03%
2021/01/21	5	16.15	5	16.35	16.00	0	4,192	0.00%
2021/01/20	25	16.04	10	16.00	15.95	15	4,184	0.36%
2021/01/19	5	16.50	0	0.00	16.35	5	4,174	0.12%
2021/01/18	8	16.29	1	16.25	16.40	7	4,168	0.17%
2021/01/15	13	16.52	0	0.00	16.55	13	4,188	0.31%
2021/01/14	10	16.87	0	0.00	16.85	10	4,248	0.24%
2021/01/13	0	0.00	2.2	16.69	16.65	-2.2	4,225	-0.05%
2021/01/12	11	16.74	0	0.00	16.65	11	4,221	0.26%
2021/01/11	2	16.90	0	0.00	16.90	2	4,214	0.05%
2021/01/08	0	0.00	10	16.95	17.00	-10	4,411	-0.23%
2021/01/07	6	17.10	0	0.00	17.10	6	4,774	0.13%
2021/01/06	7	17.18	0	0.00	17.05	7	4,808	0.15%
2021/01/04	9	17.46	0	0.00	17.30	9	4,774	0.19%
2020/12/31	0	0.00	9	17.42	17.45	-9	4,758	-0.19%
2020/12/30	0	0.00	10	17.57	17.35	-10	4,737	-0.21%
2020/12/25	0	0.00	7	17.49	17.50	-7	4,625	-0.15%
2020/12/24	3	17.25	32.8	17.26	17.45	-29.8	4,591	-0.65%
2020/12/23	6	17.05	4	17.05	17.20	2	4,550	0.04%
2020/12/22	3	17.20	0	0.00	16.85	3	4,588	0.07%
2020/12/21	10	17.20	20	17.28	17.40	-10	4,620	-0.22%
2020/12/18	0	0.00	1	17.30	17.05	-1	4,562	-0.02%
2020/12/17	0	0.00	10	16.98	17.00	-10	4,528	-0.22%
2020/12/16	9	16.95	0	0.00	16.95	9	4,564	0.20%
2020/12/15	0	0.00	11	17.12	16.85	-11	4,741	-0.23%
2020/12/14	20	17.04	3	17.05	17.20	17	4,772	0.36%
2020/12/11	13	16.67	9	16.70	16.65	4	4,720	0.08%
2020/12/10	4	16.81	3	16.95	16.85	1	4,697	0.02%
2020/12/09	10	17.06	0	0.00	17.10	10	4,687	0.21%
2020/12/08	2	16.93	0	0.00	17.15	2	4,740	0.04%
2020/12/07	55	16.81	0	0.00	16.85	55	4,780	1.15%
2020/12/04	26	16.81	0	0.00	16.75	26	4,793	0.54%
2020/12/03	2	16.88	0	0.00	16.90	2	4,781	0.04%
2020/12/02	7	16.94	11	16.90	16.90	-4	4,791	-0.08%
2020/12/01	17	16.99	1	16.95	17.00	16	4,824	0.33%
2020/11/30	0	0.00	1	17.15	17.15	-1	4,856	-0.02%
2020/11/25	6	16.91	0	0.00	16.80	6	4,990	0.12%
2020/11/24	10	17.16	0	0.00	17.00	10	4,971	0.20%
2020/11/23	2	17.35	22	17.54	17.35	-20	4,924	-0.41%
2020/11/20	0	0.00	2	17.40	17.45	-2	5,025	-0.04%
2020/11/19	1	17.30	0	0.00	17.35	1	5,294	0.02%
2020/11/18	20	17.43	0	0.00	17.35	20	5,359	0.37%
2020/11/16	5	17.44	0	0.00	17.35	5	5,409	0.09%
2020/11/13	3	17.40	0	0.00	17.45	3	5,442	0.06%
2020/11/12	3	17.40	0.8	17.20	17.25	2.2	5,438	0.04%
2020/11/11	10	17.53	0	0.00	17.35	10	5,426	0.18%
2020/11/10	5	17.74	17	17.60	17.70	-12	5,350	-0.22%
2020/11/09	11	18.05	24	17.86	18.20	-13	5,196	-0.25%
2020/11/06	14	17.71	4	17.48	17.45	10	4,885	0.20%
2020/11/05	5	17.50	13	17.44	17.85	-8	4,739	-0.17%
2020/11/04	5	17.14	0	0.00	17.10	5	4,665	0.11%
2020/11/03	13	17.18	10	17.18	17.20	3	4,638	0.06%
2020/11/02	10	17.20	4	17.38	17.20	6	4,600	0.13%
2020/10/30	8	16.96	8.1	16.90	16.70	-0.1	4,303	0.00%
2020/10/29	1	16.60	0	0.00	16.80	1	4,256	0.02%
2020/10/28	0	0.00	2	16.70	16.70	-2	4,233	-0.05%
2020/10/27	0	0.00	0.5	16.70	16.75	-0.5	4,214	-0.01%
2020/10/26	2	16.70	0	0.00	16.70	2	4,219	0.05%
2020/10/23	5	16.95	7	16.83	16.75	-2	4,249	-0.05%
2020/10/21	0	0.00	3	16.62	16.55	-3	4,196	-0.07%
2020/10/20	3	16.38	0	0.00	16.55	3	4,247	0.07%
2020/10/19	6	16.45	0	0.00	16.35	6	4,253	0.14%
2020/10/16	11	16.61	15	16.60	16.45	-4	4,255	-0.09%
2020/10/15	28	16.88	24.4	16.95	17.10	3.6	4,084	0.09%
2020/10/14	6	16.03	0	0.00	16.05	6	3,773	0.16%
2020/10/13	2	15.85	0	0.00	15.85	2	3,839	0.05%
2020/10/08	2	15.68	0	0.00	15.75	2	4,013	0.05%
2020/10/06	2	15.78	2.2	15.77	15.80	-0.2	4,262	-0.01%
2020/09/30	2	15.50	3	15.50	15.55	-1	4,456	-0.02%
2020/09/29	3	15.53	0	0.00	15.50	3	4,538	0.07%
2020/09/25	6	15.29	0	0.00	15.35	6	4,846	0.12%
2020/09/24	33	15.53	7	15.49	15.45	26	5,227	0.50%
2020/09/23	7	16.00	0	0.00	15.95	7	5,783	0.12%
2020/09/22	13	16.15	0.3	16.25	16.25	12.7	5,784	0.22%
2020/09/21	0	0.00	1	16.55	16.40	-1	5,820	-0.02%
2020/09/18	21	16.96	17	16.79	16.65	4	5,810	0.07%
2020/09/16	3	16.18	7	16.20	16.20	-4	5,684	-0.07%
2020/09/15	5	16.18	0	0.00	16.15	5	5,690	0.09%
2020/09/14	3	16.27	0	0.00	16.30	3	5,739	0.05%
2020/09/11	2	16.25	6	16.35	16.15	-4	5,808	-0.07%
2020/09/10	2	16.15	1	16.05	16.00	1	5,804	0.02%
2020/09/08	1	15.95	0	0.00	16.00	1	5,855	0.02%
2020/09/07	3.5	16.03	0	0.00	15.95	3.5	5,909	0.06%
2020/09/04	2	16.10	0.1	16.10	16.10	1.9	6,053	0.03%
2020/09/03	2	16.53	14	16.56	16.35	-12	6,069	-0.20%
2020/09/01	1	16.55	13	16.50	16.35	-12	6,109	-0.20%
2020/08/31	2	16.25	5	16.30	16.25	-3	6,138	-0.05%
2020/08/28	5	16.25	4	16.20	16.20	1	6,156	0.02%
2020/08/27	5	16.05	5	16.30	16.00	0	6,286	0.00%
2020/08/26	17	16.34	0	0.00	16.20	17	6,542	0.26%
2020/08/25	15	16.40	15	16.53	16.65	0	6,454	0.00%
2020/08/24	0	0.00	13	16.08	15.90	-13	6,269	-0.21%
2020/08/21	0	0.00	3	15.55	15.60	-3	6,248	-0.05%
2020/08/20	3	15.10	7	15.26	15.40	-4	6,313	-0.06%
2020/08/19	0	0.00	3	16.08	16.00	-3	6,380	-0.05%
2020/08/18	0	0.00	1	16.10	16.00	-1	6,404	-0.02%
2020/08/17	3	16.05	0	0.00	16.00	3	6,525	0.05%
2020/08/13	1	15.75	0	0.00	15.75	1	6,752	0.01%
2020/08/10	11	16.18	1	16.15	15.95	10	8,061	0.12%
2020/08/05	5	15.64	0	0.00	15.65	5	9,837	0.05%
2020/08/04	1	15.35	0	0.00	15.35	1	10,193	0.01%
2020/08/03	2	15.25	0	0.00	15.25	2	10,377	0.02%
2020/07/30	1	15.40	0	0.00	15.60	1	10,706	0.01%
2020/07/29	1	14.75	10.4	15.19	15.25	-9.4	10,805	-0.09%
2020/07/28	15	14.97	10	14.70	14.70	5	10,861	0.05%
2020/07/27	0	0.00	1	15.35	15.20	-1	10,938	-0.01%
2020/07/23	5	15.70	0	0.00	15.70	5	10,946	0.05%
2020/07/22	3	15.78	2	15.90	15.85	1	11,124	0.01%
2020/07/21	0	0.00	6	15.85	15.75	-6	11,209	-0.05%
2020/07/20	2	15.73	5	15.65	15.65	-3	11,208	-0.03%
2020/07/17	2	16.05	0	0.00	15.95	2	11,159	0.02%
2020/07/16	11	16.35	4	16.46	16.25	7	11,111	0.06%
2020/07/15	3	17.28	11	17.45	17.20	-8	11,045	-0.07%
2020/07/14	24	17.69	19	17.77	17.55	5	10,995	0.05%
2020/07/13	16	17.68	14	17.74	17.70	2	10,934	0.02%
2020/07/10	11	17.10	4	16.96	17.00	7	11,024	0.06%
2020/07/09	9	17.43	6.8	17.62	17.40	2.2	10,975	0.02%
2020/07/08	6	17.50	0	0.00	17.60	6	11,079	0.05%
2020/07/07	4	17.80	25	17.66	17.60	-21	11,074	-0.19%
2020/07/06	5	17.87	13	17.95	17.95	-8	10,953	-0.07%
2020/07/03	7	17.76	10	17.50	17.55	-3	10,785	-0.03%
2020/07/02	40	17.61	51	17.60	17.80	-11	10,372	-0.11%
2020/06/30	3	16.10	15	16.13	16.10	-12	9,700	-0.12%
2020/06/29	10	15.85	0	0.00	15.85	10	9,651	0.10%
2020/06/24	3	16.05	1	15.90	15.85	2	9,629	0.02%
2020/06/23	0	0.00	1	15.90	15.90	-1	9,570	-0.01%
2020/06/22	0	0.00	15	16.07	16.10	-15	9,603	-0.16%
2020/06/19	8	16.46	5	16.50	16.15	3	9,611	0.03%
2020/06/18	1	16.35	35	16.26	16.35	-34	9,566	-0.36%
2020/06/17	11	16.23	14	16.17	16.10	-3	9,491	-0.03%
2020/06/16	2	16.08	10	16.05	16.10	-8	9,457	-0.08%
2020/06/15	4	15.70	2	15.80	15.65	2	9,440	0.02%
2020/06/12	10	15.10	14	15.27	15.55	-4	9,420	-0.04%
2020/06/11	20	16.15	12	16.33	15.75	8	9,399	0.09%
2020/06/10	11	15.95	11	16.10	16.15	0	9,275	0.00%
2020/06/09	5	16.24	30.7	16.26	16.00	-25.7	9,269	-0.28%
2020/06/08	13	15.96	1	15.85	16.05	12	9,227	0.13%
2020/06/05	4	15.90	2	15.60	15.80	2	9,221	0.02%
2020/06/04	10	15.90	0	0.00	15.90	10	9,304	0.11%
2020/06/03	54	16.24	1	16.30	16.00	53	9,287	0.57%
2020/06/02	10	16.41	16.8	16.36	16.30	-6.8	9,129	-0.07%
2020/06/01	10	15.85	0	0.00	15.80	10	8,854	0.11%
2020/05/28	5	15.68	1	15.70	15.55	4	8,738	0.05%
2020/05/27	0.9	15.70	1	15.70	15.70	-0.1	8,731	0.00%
2020/05/26	0	0.00	2	15.90	15.95	-2	8,758	-0.02%
2020/05/22	15	15.99	19	15.84	15.55	-4	8,610	-0.05%
2020/05/21	1	15.50	2	15.60	15.60	-1	8,558	-0.01%
2020/05/20	2	15.88	3	15.87	15.70	-1	8,524	-0.01%
2020/05/19	9	15.78	3	16.00	15.75	6	8,516	0.07%
2020/05/18	3.2	15.53	12	15.48	15.55	-8.9	8,593	-0.10%
2020/05/15	101	16.50	88	15.99	15.75	13	8,990	0.14%	大買/
2020/05/14	92	18.19	142.4	17.78	17.45	-50.4	8,293	-0.61%	大賣/
2020/05/13	89.4	18.13	143	18.12	17.90	-53.6	7,864	-0.68%	大賣/
2020/05/12	28	17.18	24	17.27	17.40	4	6,924	0.06%
2020/05/11	5	16.49	22	16.52	16.55	-17	6,382	-0.27%
2020/05/08	9	15.28	3	15.12	15.05	6	6,017	0.10%
2020/05/07	5	14.83	0	0.00	15.10	5	5,821	0.09%
2020/05/06	14	14.51	19	14.46	14.60	-5	5,649	-0.09%
2020/05/05	50	13.92	13	13.79	14.00	37	5,461	0.68%
2020/05/04	2	13.50	20	13.50	13.45	-18	5,317	-0.34%
2020/04/30	35	13.44	13.3	13.36	13.25	21.7	5,214	0.42%
2020/04/29	12	13.10	2	13.10	13.10	10	5,079	0.20%
2020/04/28	6	13.33	8	13.15	13.05	-2	5,051	-0.04%
2020/04/27	11.3	13.30	48	13.28	13.30	-36.7	4,986	-0.74%
2020/04/24	20	12.50	10	12.63	12.55	10	4,781	0.21%
2020/04/23	2	12.40	4	12.45	12.45	-2	4,658	-0.04%
2020/04/20	10	12.18	5	12.25	12.35	5	4,499	0.11%
2020/04/17	13	12.50	5	12.15	12.10	8	4,465	0.18%
2020/04/15	14	12.36	64	12.19	12.45	-50	4,350	-1.15%
2020/04/13	30.6	12.00	4	11.91	11.85	26.6	4,060	0.65%
2020/04/10	0	0.00	2	11.45	11.45	-2	3,850	-0.05%
2020/04/09	0	0.00	10	10.50	10.45	-10	3,790	-0.26%
2020/04/08	10	10.60	0	0.00	10.60	10	3,775	0.26%
2020/04/07	4	10.25	0	0.00	10.45	4	3,751	0.11%
2020/03/30	0	10.05	0	0.00	10.10	0	4,006	0.00%
2020/03/26	210	10.16	210	10.53	10.40	0	4,200	0.00%	大買/大賣/
2020/03/19	2	9.25	1	9.90	9.30	1	4,231	0.02%
2020/03/18	6	10.26	0	0.00	10.20	6	4,130	0.15%
2020/03/16	7	11.05	5	11.45	10.80	2	4,043	0.05%
2020/03/13	0	0.00	20	11.00	11.05	-20	3,995	-0.50%
2020/03/12	0	0.00	1	11.40	11.50	-1	3,924	-0.03%
2020/03/11	0	0.00	4	12.15	11.90	-4	3,842	-0.10%
2020/03/10	4	12.25	15	11.87	12.20	-11	3,761	-0.29%
2020/03/09	1	11.75	0	0.00	11.30	1	3,579	0.03%
2020/03/05	0	11.80	0	0.00	11.90	0	3,505	0.00%
2020/03/02	2	11.95	0	0.00	11.80	2	3,427	0.06%
2020/02/26	0	0.00	1	12.25	12.25	-1	3,242	-0.03%
2020/02/24	0	0.00	10	12.35	12.15	-10	3,125	-0.32%
2020/02/21	1	12.50	0	0.00	12.40	1	3,030	0.03%
2020/02/20	0	0.00	5	12.75	12.75	-5	2,905	-0.17%
2020/02/19	11	12.73	10	12.60	12.60	1	2,780	0.04%
2020/02/18	24	12.31	323	12.22	12.65	-299	2,495	-11.98%	大賣/鉅額交易
2020/02/17	213	11.35	3	11.50	11.50	210	1,754	11.97%	大買/鉅額交易
2020/02/14	114	10.80	124	10.92	10.95	-10	1,619	-0.62%	大買/大賣/
2020/02/12	10.7	10.69	0	0.00	10.60	10.7	1,601	0.67%
2020/02/11	134	10.55	139	10.71	10.65	-5	1,604	-0.31%	大買/大賣/
2020/02/03	1	10.05	0	0.00	10.25	1	1,699	0.06%
2020/01/30	1	10.20	0	0.00	10.20	1	1,673	0.06%
2020/01/16	1	10.80	0	0.00	10.80	1	1,644	0.06%
2020/01/15	20	10.80	20.2	10.75	10.75	-0.2	1,641	-0.01%
2020/01/13	1	10.75	0	0.00	10.70	1	1,639	0.06%
2020/01/10	1	10.90	0	0.00	10.75	1	1,635	0.06%
2020/01/09	5	10.90	0	0.00	10.80	5	1,618	0.31%
2020/01/08	2	10.70	3	10.70	10.65	-1	1,619	-0.06%
2020/01/06	1	10.80	0	0.00	10.90	1	1,603	0.06%
2019/12/30	2	11.20	0	0.00	11.25	2	1,571	0.13%
2019/12/27	3	11.28	2.5	11.37	11.30	0.5	1,579	0.03%
2019/12/26	5	11.46	6.5	11.46	11.45	-1.5	1,588	-0.09%
2019/12/25	5	11.40	20	11.25	11.45	-15	1,534	-0.98%
2019/12/24	2	11.23	0	0.00	11.15	2	1,277	0.16%
2019/12/23	84	11.45	69	11.44	11.45	15	1,265	1.19%
2019/12/20	20	11.18	14	11.70	11.90	6	1,067	0.56%
2019/12/19	1.8	10.75	2	10.63	10.85	-0.2	882	-0.02%
2019/12/18	1	10.45	2	10.55	10.55	-1	876	-0.11%
2019/12/17	0.3	10.40	5	10.52	10.50	-4.7	870	-0.54%
2019/12/16	0.9	10.30	0	0.00	10.40	0.9	862	0.11%
2019/12/13	2	10.35	10	10.45	10.35	-8	859	-0.93%
2019/12/12	2	10.40	2	10.50	10.50	0	859	0.00%
2019/12/06	0	0.00	1	10.25	10.20	-1	855	-0.12%
2019/11/29	0.1	10.15	0	0.00	10.20	0.1	1,003	0.01%
2019/11/20	0	0.00	1	10.10	10.20	-1	1,016	-0.10%
2019/11/14	2	10.20	0	0.00	10.15	2	1,017	0.20%
2019/11/13	7	10.29	2.4	10.33	10.25	4.6	1,003	0.46%
2019/11/12	6	10.29	0	0.00	10.35	6	1,016	0.59%
2019/11/08	0	0.00	6	10.60	10.70	-6	1,098	-0.55%
2019/11/07	6	10.80	11	10.74	10.75	-5	1,085	-0.46%
2019/11/06	0.5	10.50	8	10.60	10.60	-7.5	990	-0.76%
2019/11/01	0	0.00	0.7	10.15	10.25	-0.7	976	-0.07%
2019/10/28	1	10.30	0	0.00	10.35	1	1,004	0.10%
2019/10/24	2.7	10.40	0	0.00	10.40	2.7	1,010	0.27%
2019/10/23	1.8	10.35	0	0.00	10.35	1.8	1,024	0.18%
2019/10/17	0	0.00	34	10.25	10.25	-34	1,046	-3.25%
2019/10/08	3	10.33	16	10.35	10.40	-13	1,163	-1.12%
2019/10/07	5	10.40	0	0.00	10.40	5	1,200	0.42%
2019/10/03	0	0.00	10	10.62	10.65	-10	1,208	-0.83%
2019/10/02	0.5	10.70	0	0.00	10.70	0.5	1,198	0.04%
2019/10/01	2	10.45	0	0.00	10.45	2	1,179	0.17%
2019/09/27	5.5	10.50	1	10.75	10.50	4.5	1,186	0.38%
2019/09/26	1	10.60	6	10.63	10.70	-5	1,191	-0.42%
2019/09/25	1	10.35	0	0.00	10.35	1	1,156	0.09%
2019/09/24	0	0.00	5	10.45	10.45	-5	1,160	-0.43%
2019/09/23	10	10.50	0	0.00	10.45	10	1,165	0.86%
2019/09/18	0	0.00	6	10.60	10.50	-6	1,140	-0.53%
2019/09/17	0	0.00	2	10.60	10.60	-2	1,142	-0.18%
2019/09/10	0	0.00	5	10.60	10.65	-5	1,198	-0.42%
2019/09/09	1	10.50	0	0.00	10.55	1	1,259	0.08%
2019/09/06	2	10.45	4	10.48	10.40	-2	1,281	-0.16%
2019/09/05	2	10.70	4	10.88	10.65	-2	1,285	-0.16%
2019/09/03	5	10.30	1	10.40	10.30	4	1,210	0.33%
2019/09/02	0	0.00	2	9.93	10.05	-2	1,181	-0.17%
2019/08/29	3	9.79	0	0.00	9.80	3	1,170	0.26%
2019/08/26	26	9.80	0	0.00	9.81	26	1,173	2.22%
2019/08/22	1	10.00	0	0.00	9.97	1	1,212	0.08%
2019/08/19	0	0.00	0.3	9.77	9.76	-0.3	1,219	-0.02%
2019/08/13	0	0.00	6	10.08	10.15	-6	1,195	-0.50%
2019/08/12	1	9.99	30	9.91	9.91	-29	1,099	-2.64%
2019/08/08	0	0.00	10	9.80	9.75	-10	1,101	-0.91%
2019/08/07	0	0.00	20	9.76	9.71	-20	1,105	-1.81%
2019/08/06	5	9.73	30	9.72	9.77	-25	1,108	-2.25%
2019/08/05	0	0.00	100	9.90	9.88	-100	1,139	-8.78%
2019/08/02	1	9.99	0	0.00	9.99	1	1,130	0.09%
2019/07/29	2	10.25	0	0.00	10.25	2	1,134	0.18%
2019/07/26	0	0.00	10	10.30	10.35	-10	1,127	-0.89%
2019/07/25	11	10.45	0	0.00	10.35	11	1,133	0.97%
2019/07/24	1	10.25	0	0.00	10.25	1	1,108	0.09%
2019/07/23	8	10.35	0	0.00	10.30	8	1,103	0.72%
2019/07/22	5	10.37	0	0.00	10.40	5	1,098	0.46%
2019/07/19	1	10.45	0	0.00	10.45	1	1,099	0.09%
2019/07/18	71	10.44	10	10.40	10.45	61	1,102	5.53%
2019/07/17	30	10.55	30	10.50	10.60	0	1,109	0.00%
2019/07/16	1	10.60	2	10.65	10.65	-1	1,113	-0.09%
2019/07/15	2	10.50	0	0.00	10.30	2	1,072	0.19%
2019/07/11	4	10.65	0	0.00	10.60	4	1,065	0.38%
2019/07/09	5	10.98	1	10.95	10.95	4	1,039	0.38%
2019/07/08	10	11.20	0	0.00	11.10	10	1,029	0.97%
2019/07/05	4	11.15	0	0.00	11.20	4	1,031	0.39%
2019/07/03	4	11.15	0	0.00	11.10	4	1,101	0.36%
2019/07/01	1	11.25	0	0.00	11.20	1	1,131	0.09%
2019/06/28	4	11.25	0	0.00	11.20	4	1,140	0.35%
2019/06/26	0	0.00	10	11.30	11.25	-10	1,179	-0.85%
2019/06/21	1	11.50	0	0.00	11.45	1	1,351	0.07%
2019/06/20	0	0.00	1.6	11.63	11.65	-1.6	1,341	-0.12%
2019/06/19	1.6	11.53	0	0.00	11.55	1.6	1,341	0.12%
2019/06/18	1	11.45	10	11.53	11.45	-9	1,337	-0.67%
2019/06/17	10	12.43	0	0.00	12.40	10	1,299	0.77%
2019/06/14	4	12.45	2	12.50	12.50	2	1,240	0.16%
2019/06/13	2	12.40	0	0.00	12.40	2	1,261	0.16%
2019/06/10	4	12.35	0	0.00	12.35	4	1,257	0.32%
2019/05/28	1	12.00	0	0.00	12.10	1	1,298	0.08%
2019/05/23	3	11.80	0	0.00	11.80	3	1,320	0.23%
2019/05/17	0	0.00	5	11.80	11.85	-5	1,468	-0.34%
2019/05/14	3	11.75	0	0.00	11.95	3	1,478	0.20%
2019/05/13	4	12.15	1	11.90	11.90	3	1,486	0.20%
2019/05/07	4	12.35	0	0.00	12.40	4	1,472	0.27%
2019/04/29	4	12.35	0	0.00	12.35	4	1,494	0.27%
2019/04/26	1	12.30	0	0.00	12.30	1	1,497	0.07%
2019/04/25	1	12.35	0	0.00	12.35	1	1,505	0.07%
2019/04/24	10	12.35	0	0.00	12.30	10	1,508	0.66%
2019/04/23	12	12.30	0	0.00	12.30	12	1,511	0.79%
2019/04/22	4	12.35	0	0.00	12.30	4	1,505	0.27%
2019/04/19	3	12.45	0	0.00	12.45	3	1,499	0.20%
2019/04/18	10	12.57	0	0.00	12.40	10	1,511	0.66%
2019/04/17	0	0.00	5	12.75	12.75	-5	1,485	-0.34%
2019/04/16	10	12.80	0	0.00	12.80	10	1,474	0.68%
2019/04/15	6	12.85	0	0.00	12.80	6	1,474	0.41%
2019/04/12	4	12.85	0	0.00	12.90	4	1,489	0.27%
2019/04/11	4	12.90	0	0.00	12.90	4	1,490	0.27%
2019/04/10	4	13.00	0	0.00	13.00	4	1,483	0.27%
2019/04/09	21	13.04	0	0.00	13.05	21	1,483	1.42%
2019/04/03	0	12.90	0	0.00	12.95	0	1,426	0.00%
2019/04/02	0	12.90	0	0.00	13.00	0	1,421	0.00%
2019/04/01	1	13.10	0	0.00	13.10	1	1,418	0.07%
2019/03/28	1	13.10	2	13.15	13.05	-1	1,409	-0.07%
2019/03/27	13	13.44	22	13.50	13.30	-9	1,441	-0.62%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/22	0	0.00	2	12.90	12.95	-2	1,585	-0.13%
2019/03/21	0	12.90	1	12.90	12.90	-1	1,683	-0.06%
2019/03/19	1	12.95	0	0.00	13.00	1	1,799	0.06%
2019/03/15	0	0.00	10	12.90	12.85	-10	1,807	-0.55%
2019/03/12	0	0.00	5	12.90	12.95	-5	1,840	-0.27%
2019/03/07	1	12.95	0	0.00	12.95	1	1,872	0.05%
2019/03/06	5	13.10	0	0.00	13.00	5	1,890	0.26%
2019/03/04	0	0.00	1	13.05	13.05	-1	1,972	-0.05%
2019/02/26	2	12.98	0	0.00	13.00	2	1,993	0.10%
2019/02/25	1	13.10	0	0.00	13.05	1	2,014	0.05%
2019/02/21	0	0.00	0.4	13.05	13.05	-0.4	2,166	-0.02%
2019/02/20	0	0.00	0	13.10	13.20	0	2,328	0.00%
2019/02/19	1	13.10	0	0.00	13.10	1	2,328	0.04%
2019/02/18	2	13.10	2	13.10	13.15	0	2,373	0.00%
2019/01/29	1	13.25	0	0.00	13.20	1	2,540	0.04%
2019/01/28	1	13.20	2	13.15	13.25	-1	2,566	-0.04%
2019/01/25	0	0.00	5	13.25	13.25	-5	2,616	-0.19%
2019/01/24	0	0.00	2	13.20	13.25	-2	2,689	-0.07%
2019/01/18	5	13.35	0	0.00	13.30	5	2,955	0.17%
2019/01/16	5	13.30	0	0.00	13.15	5	3,053	0.16%
2019/01/11	5	13.40	0	0.00	13.25	5	3,338	0.15%
2019/01/04	5	13.20	0	0.00	13.25	5	4,125	0.12%
2018/12/28	0	0.00	1	13.25	13.30	-1	4,192	-0.02%
2018/12/20	4	13.30	10	13.50	13.30	-6	4,247	-0.14%
2018/12/19	3	13.60	0	0.00	13.55	3	4,263	0.07%
2018/12/18	1	13.95	0	0.00	13.60	1	4,242	0.02%
2018/12/17	12	14.52	14	14.66	14.55	-2	4,124	-0.05%
2018/12/13	0	0.00	3	14.00	13.80	-3	3,897	-0.08%
2018/12/10	2	13.30	0	0.00	13.30	2	3,746	0.05%
2018/12/05	3	13.70	30	13.80	13.65	-27	3,739	-0.72%
2018/12/04	10	14.00	0	0.00	13.90	10	3,748	0.27%
2018/12/03	30	14.00	0	0.00	14.00	30	3,758	0.80%
2018/11/30	0	0.00	1	13.80	13.85	-1	3,746	-0.03%
2018/11/29	0	0.00	3	13.90	13.70	-3	3,743	-0.08%
2018/11/28	0	0.00	5	13.85	13.85	-5	3,726	-0.13%
2018/11/27	3	13.90	0	0.00	13.85	3	3,723	0.08%
2018/11/23	3	13.55	0	0.00	13.60	3	3,663	0.08%
2018/11/21	0	0.00	1	13.95	14.00	-1	3,717	-0.03%
2018/11/20	2	14.15	4	14.08	14.15	-2	3,694	-0.05%
2018/11/19	3	14.20	0	0.00	13.95	3	3,601	0.08%
2018/11/16	5	13.55	0	0.00	13.40	5	3,534	0.14%
2018/11/15	0	0.00	2	13.55	13.55	-2	3,504	-0.06%
2018/11/13	4	14.03	7	14.01	14.00	-3	3,438	-0.09%
2018/11/12	0	0.00	5	13.80	13.70	-5	3,327	-0.15%
2018/11/07	1	13.65	0	0.00	13.55	1	3,430	0.03%
2018/11/02	0	0.00	1	14.05	13.80	-1	3,455	-0.03%
2018/11/01	2.2	13.93	0	0.00	13.75	2.2	3,406	0.06%
2018/10/31	5	14.00	26	13.93	13.90	-21	3,343	-0.63%
2018/10/29	20	13.30	0	0.00	13.15	20	3,211	0.62%
2018/10/26	7	12.87	0	0.00	12.85	7	3,192	0.22%
2018/10/25	6	12.94	1	12.90	13.10	5	3,168	0.16%
2018/10/24	5	13.55	0	0.00	13.30	5	3,157	0.16%
2018/10/19	42	14.02	5	14.03	14.00	37	3,204	1.15%
2018/10/18	3	14.20	0	0.00	14.40	3	3,094	0.10%
2018/10/17	6	13.60	5	13.32	13.65	1	2,852	0.04%
2018/10/16	2	13.30	1	13.30	13.25	1	2,719	0.04%
2018/10/15	11	12.57	7	12.66	12.65	4	2,523	0.16%
2018/10/12	0.6	12.10	0	0.00	12.10	0.6	2,516	0.02%
2018/10/11	100	11.80	9	11.65	11.45	91	2,510	3.62%
2018/10/04	0	0.00	5	13.40	13.40	-5	2,557	-0.20%
2018/10/03	0	0.00	10.1	13.67	13.60	-10.1	2,559	-0.39%
2018/10/02	8	14.28	4	14.35	14.30	4	2,523	0.16%
2018/10/01	5	14.30	5	14.30	14.35	0	2,542	0.00%
2018/09/25	5	14.40	0	0.00	14.30	5	2,576	0.19%
2018/09/19	0	0.00	2	14.40	14.35	-2	2,641	-0.08%
2018/09/14	5	14.40	0	0.00	14.35	5	2,681	0.19%
2018/09/12	30	14.42	0	0.00	14.30	30	2,805	1.07%
2018/09/11	30	14.38	0	0.00	14.50	30	2,841	1.06%
2018/09/10	20	14.38	0	0.00	14.35	20	2,891	0.69%
2018/09/07	20	14.48	0	0.00	14.55	20	2,902	0.69%
2018/08/30	11.2	14.95	0	0.00	14.90	11.2	3,092	0.36%
2018/08/28	1	14.65	5	14.80	14.75	-4	3,146	-0.13%
2018/08/27	5	14.70	0	0.00	14.70	5	3,267	0.15%
2018/08/20	10	14.30	8	14.30	14.30	2	3,478	0.06%
2018/08/17	10	14.45	0	0.00	14.50	10	3,554	0.28%
2018/08/14	1.4	15.31	0.8	15.10	15.15	0.6	3,688	0.02%
2018/08/07	4	14.85	0	0.00	14.80	4	3,834	0.10%
2018/08/06	4	15.00	0.6	14.90	14.90	3.4	3,906	0.09%
2018/07/31	8	14.93	6	14.85	14.85	2	4,151	0.05%
2018/07/26	8	15.03	26	15.02	15.25	-18	4,310	-0.42%
2018/07/25	1	14.70	1	14.85	14.85	0	4,212	0.00%
2018/07/24	0	0.00	76	13.76	13.65	-76	4,231	-1.80%
2018/07/23	6	14.24	0	0.00	13.85	6	4,259	0.14%
2018/07/11	0	0.00	5	13.25	13.30	-5	4,307	-0.12%
2018/07/10	10	12.95	0	0.00	13.40	10	4,313	0.23%
2018/07/02	0	0.00	1	12.85	12.90	-1	4,943	-0.02%
2018/06/28	3	12.85	0	0.00	12.95	3	5,160	0.06%
2018/06/26	5	13.05	0	0.00	13.00	5	5,290	0.09%
2018/06/25	0	0.00	0	13.10	13.20	0	5,337	0.00%
2018/06/22	0	0.00	5	13.30	13.25	-5	5,441	-0.09%
2018/06/21	2	13.20	0	0.00	13.30	2	5,498	0.04%
2018/06/20	5	13.35	0	0.00	13.30	5	5,620	0.09%
2018/06/19	3	13.30	0	0.00	13.25	3	5,967	0.05%
2018/06/15	1	13.20	6	13.40	13.40	-5	6,618	-0.08%
2018/06/14	2	13.23	0	0.00	13.20	2	6,797	0.03%
2018/06/13	0	0.00	1	13.35	13.30	-1	6,851	-0.01%
2018/06/12	1	13.25	3	13.27	13.35	-2	6,871	-0.03%
2018/06/11	1	13.35	0	0.00	13.35	1	6,883	0.01%
2018/06/08	1	13.30	4	13.35	13.15	-3	6,885	-0.04%
2018/06/07	0	0.00	3	13.40	13.30	-3	6,901	-0.04%
2018/06/05	0	0.00	1	13.30	13.20	-1	7,125	-0.01%
2018/06/01	2	13.40	0	0.00	13.35	2	7,274	0.03%
2018/05/31	1	13.30	0	0.00	13.20	1	7,363	0.01%
2018/05/28	1	13.80	0	0.00	13.55	1	7,573	0.01%
2018/05/25	0	0.00	1	14.05	13.90	-1	7,506	-0.01%
2018/05/24	4	14.15	4.2	14.18	14.00	-0.2	7,520	0.00%
2018/05/22	0	0.00	2	14.05	14.05	-2	7,632	-0.03%
2018/05/21	0	0.00	0.7	14.00	14.05	-0.7	7,696	-0.01%
2018/05/18	1	14.20	0	0.00	14.15	1	7,657	0.01%
2018/05/17	1	14.50	0	0.00	14.30	1	7,670	0.01%
2018/05/16	2	14.30	2	14.70	14.15	0	7,549	0.00%
2018/05/15	0	0.00	14	14.57	14.55	-14	7,525	-0.19%
2018/05/14	1	14.40	5	14.00	14.45	-4	7,541	-0.05%
2018/05/11	20	13.85	0	0.00	13.85	20	7,494	0.27%
2018/05/10	40	13.95	0	0.00	13.90	40	7,472	0.54%
2018/05/07	20	14.48	0	0.00	14.10	20	7,519	0.27%
2018/05/04	1	14.70	4	14.45	14.50	-3	7,452	-0.04%
2018/05/03	54	14.34	0	0.00	14.35	54	7,388	0.73%
2018/05/02	1	14.50	12	14.14	14.15	-11	7,332	-0.15%
2018/04/27	0	0.00	4	13.55	13.50	-4	7,120	-0.06%
2018/04/26	1	13.50	1	13.95	13.55	0	7,124	0.00%
2018/04/24	1	13.60	0	0.00	13.95	1	7,126	0.01%
2018/04/19	1	13.50	51	13.50	13.50	-50	7,125	-0.70%
2018/04/18	48	13.13	10	13.16	13.15	38	7,109	0.53%
2018/04/17	0	0.00	2	13.40	13.15	-2	7,344	-0.03%
2018/04/16	40	13.40	0	0.00	13.35	40	7,277	0.55%
2018/04/13	1	13.45	0	0.00	13.45	1	7,362	0.01%
2018/04/12	5	13.70	0.1	13.70	13.70	4.9	7,371	0.07%
2018/04/11	1	13.90	0	0.00	13.90	1	7,300	0.01%
2018/04/10	1	13.60	0	0.00	13.65	1	7,272	0.01%
2018/04/09	15	13.23	5	13.52	13.60	10	7,307	0.14%
2018/04/03	33	13.59	2	13.90	13.45	31	7,306	0.42%
2018/04/02	3	14.90	0	0.00	14.90	3	7,031	0.04%
2018/03/31	2	15.05	0	0.00	15.10	2	7,022	0.03%
2018/03/29	14	14.78	34	14.76	14.70	-20	6,983	-0.29%
2018/03/28	2	14.95	0	0.00	14.90	2	6,937	0.03%
2018/03/27	0.1	15.00	9	15.09	15.10	-8.9	6,874	-0.13%
2018/03/26	0	0.00	4	14.85	14.75	-4	6,783	-0.06%
2018/03/23	19	14.44	13	14.47	14.65	6	6,863	0.09%
2018/03/22	3	15.17	0	0.00	14.90	3	6,925	0.04%
2018/03/21	70	15.41	31	15.41	15.45	39	6,574	0.59%
2018/03/20	10	14.48	0	0.00	14.05	10	5,967	0.17%
2018/03/19	13	14.73	0	0.00	14.70	13	5,815	0.22%
2018/03/16	0	0.00	1.1	14.73	14.70	-1.1	5,778	-0.02%
2018/03/15	2	14.65	0	0.00	14.65	2	5,752	0.03%
2018/03/14	30	14.93	3	14.87	14.70	27	5,719	0.47%
2018/03/13	2.1	14.41	0	0.00	14.65	2.1	5,651	0.04%
2018/03/12	0	0.00	32.5	14.53	14.50	-32.5	5,591	-0.58%
2018/03/09	0	0.00	105	14.09	13.90	-105	5,443	-1.93%	大賣/鉅額交易
2018/03/08	30	14.20	31	14.24	14.25	-1	5,308	-0.02%
2018/03/06	4	13.60	0	0.00	13.45	4	5,185	0.08%
2018/03/05	4	13.31	0	0.00	13.40	4	5,124	0.08%
2018/03/02	3	13.28	1	13.25	13.40	2	5,121	0.04%
2018/03/01	0	0.00	3	13.27	13.35	-3	5,066	-0.06%
2018/02/27	4	12.56	0	0.00	12.55	4	4,927	0.08%
2018/02/23	9	12.44	0	0.00	12.35	9	4,815	0.19%
2018/02/22	1	11.80	0	0.00	12.65	1	4,747	0.02%
2018/02/21	0	0.00	3	11.80	11.85	-3	4,580	-0.06%
2018/02/12	0	0.00	24	11.49	11.35	-24	4,487	-0.53%
2018/02/08	0	0.00	2	11.15	11.20	-2	4,424	-0.05%
2018/02/07	0	0.00	6	11.20	11.10	-6	4,415	-0.14%
2018/02/01	0	0.00	2	11.33	11.40	-2	4,281	-0.05%
2018/01/31	1	11.25	0	0.00	11.20	1	4,225	0.02%
2018/01/25	0	0.00	5	11.20	11.20	-5	5,096	-0.10%
2018/01/24	0	0.00	1	11.20	11.25	-1	5,088	-0.02%
2018/01/23	0	0.00	13	11.11	11.10	-13	5,073	-0.26%
2018/01/19	10	11.30	0	0.00	11.15	10	5,039	0.20%
2018/01/18	13	11.45	2	11.35	11.25	11	4,995	0.22%
2018/01/17	10	11.20	10	11.50	11.65	0	4,949	0.00%
2018/01/15	1	11.45	2	11.58	11.35	-1	4,838	-0.02%
2018/01/11	1	11.80	16	11.71	11.80	-15	4,659	-0.32%
2018/01/09	0	0.00	2	10.73	10.80	-2	4,369	-0.05%
2018/01/08	10	10.90	3	11.00	10.75	7	4,237	0.17%
2018/01/05	23	10.98	0	0.00	10.95	23	4,170	0.55%
2018/01/03	0	0.00	1	11.00	11.00	-1	4,066	-0.02%
2018/01/02	2	11.15	4	11.05	11.10	-2	3,989	-0.05%