台航 (2617)-元大-大統券商分點個股進出

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

台航

(2617)

可現股當沖

股價
38.30
漲跌
▲0.50
漲幅
+1.32%
成交量
10,829張
產業
上市航運類股▲2.16%
471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

台航 (2617)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/14	5	37.99	21	38.12	38.30	-16	3,678	-0.44%
2024/05/13	22	38.70	24	38.69	37.80	-2	3,518	-0.06%
2024/05/10	34	38.10	10	38.11	38.25	24	3,075	0.78%
2024/05/09	68	37.09	81	36.87	37.05	-13	2,865	-0.45%
2024/05/08	77	37.37	24	38.46	36.65	53	2,786	1.90%
2024/05/03	0	0.00	5	36.45	36.00	-5	2,426	-0.21%
2024/05/02	2	36.73	2	36.35	36.35	0	2,388	0.00%
2024/04/30	0	0.00	6	37.18	37.20	-6	2,293	-0.26%
2024/04/29	0	0.00	8	37.08	36.80	-8	2,212	-0.36%
2024/04/26	0	0.00	3	35.85	36.20	-3	2,124	-0.14%
2024/04/25	0	0.00	3	35.45	35.30	-3	2,063	-0.15%
2024/04/23	0	0.00	1	34.85	35.10	-1	2,053	-0.05%
2024/04/19	1	34.75	2	35.30	34.70	-1	2,033	-0.05%
2024/04/15	2	35.15	0	0.00	35.25	2	2,083	0.10%
2024/04/12	1	35.00	0	0.00	35.15	1	2,110	0.05%
2024/03/28	3	34.40	0	0.00	34.50	3	2,432	0.12%
2024/03/20	0	0.00	15	35.50	35.15	-15	2,774	-0.54%
2024/03/15	0	0.00	3	35.75	35.00	-3	2,857	-0.10%
2024/03/13	9	35.95	0	0.00	36.00	9	2,884	0.31%
2024/03/12	18	36.01	4	36.20	36.25	14	2,971	0.47%
2024/03/11	0	0.00	4	35.55	35.70	-4	3,085	-0.13%
2024/03/08	0	0.00	8	35.20	35.20	-8	3,765	-0.21%
2024/03/07	4	35.00	0	0.00	35.00	4	4,019	0.10%
2024/03/06	14	35.29	3	35.35	35.25	11	4,135	0.27%
2024/03/05	6	35.55	1	35.55	35.55	5	4,158	0.12%
2024/03/04	1	34.75	13	35.04	35.50	-12	4,159	-0.29%
2024/03/01	4	35.23	0	0.00	35.35	4	4,255	0.09%
2024/02/29	0	0.00	50	35.40	35.45	-50	4,256	-1.17%
2024/02/27	0	0.00	3	35.25	34.60	-3	4,184	-0.07%
2024/02/23	5	35.80	9	35.20	35.05	-4	4,054	-0.10%
2024/02/22	11	35.57	18	35.44	35.50	-7	3,989	-0.18%
2024/02/21	6	34.88	6	35.02	34.75	0	3,847	0.00%
2024/02/20	1	33.05	1	33.00	33.00	0	3,619	0.00%
2024/02/05	2	31.50	10.2	31.55	31.50	-8.2	3,612	-0.23%
2024/02/02	0	0.00	10	32.05	31.95	-10	3,602	-0.28%
2024/01/31	0	0.00	5	32.10	32.35	-5	3,619	-0.14%
2024/01/29	5	32.20	0	0.00	32.50	5	3,629	0.14%
2024/01/15	10	32.15	0	0.00	32.05	10	3,589	0.28%
2024/01/12	2	32.10	10	32.00	31.80	-8	3,603	-0.22%
2024/01/11	2	32.00	0	0.00	31.90	2	3,608	0.06%
2024/01/10	10	31.75	0	0.00	31.90	10	3,623	0.28%
2024/01/09	3	32.65	2	32.90	32.65	1	3,590	0.03%
2024/01/08	0	34.50	0	0.00	34.20	0	3,515	0.00%
2024/01/05	0	0.00	15	34.48	34.80	-15	3,472	-0.43%
2024/01/04	1	34.90	16	34.27	34.35	-15	3,415	-0.44%
2024/01/03	0	0.00	2	33.70	33.60	-2	3,315	-0.06%
2024/01/02	9	33.48	0	0.00	33.40	9	3,299	0.27%
2023/12/29	50	33.00	0	0.00	33.00	50	3,257	1.53%
2023/12/26	0	0.00	23	33.35	33.45	-23	3,237	-0.71%
2023/12/25	15	32.58	0	0.00	32.70	15	3,211	0.47%
2023/12/21	0	0.00	3	33.85	34.25	-3	3,115	-0.10%
2023/12/19	15	32.90	0	0.00	33.10	15	3,008	0.50%
2023/12/18	11	33.16	0	0.00	33.50	11	3,000	0.37%
2023/12/15	3	32.57	0	0.00	32.55	3	2,974	0.10%
2023/12/11	2	33.30	0	0.00	33.20	2	3,034	0.07%
2023/12/08	0	0.00	1	33.80	33.65	-1	2,985	-0.03%
2023/12/06	14	34.58	16	35.01	35.50	-2	2,807	-0.07%
2023/12/05	43.2	36.95	29	37.40	36.05	14.2	2,630	0.54%
2023/12/04	1	34.50	2	35.30	35.35	-1	1,913	-0.05%
2023/12/01	21	32.38	69	31.96	32.15	-48	1,618	-2.97%
2023/11/30	0	0.00	10	31.40	31.30	-10	1,476	-0.68%
2023/11/28	26	31.23	45	31.38	31.00	-19	1,408	-1.35%
2023/11/24	1	29.65	0	0.00	29.70	1	1,243	0.08%
2023/11/17	0	0.00	2	29.70	29.50	-2	1,292	-0.15%
2023/11/15	0	0.00	1	29.30	29.25	-1	1,383	-0.07%
2023/11/13	1	29.20	1	29.00	29.00	0	1,614	0.00%
2023/11/10	40	28.86	0	0.00	28.80	40	1,608	2.49%
2023/10/26	5	28.20	0	0.00	28.35	5	1,604	0.31%
2023/09/27	10	29.28	0	0.00	29.20	10	1,793	0.56%
2023/09/26	0	0.00	5	29.45	29.05	-5	1,823	-0.27%
2023/09/21	10	30.25	0	0.00	30.20	10	1,862	0.54%
2023/09/20	30	30.86	2	30.90	30.70	28	1,819	1.54%
2023/09/19	0	0.00	1	30.30	30.10	-1	1,699	-0.06%
2023/09/18	1	29.45	0	0.00	30.00	1	1,641	0.06%
2023/09/15	2	29.48	4	29.54	29.60	-2	1,605	-0.12%
2023/09/14	1	28.60	0	0.00	28.65	1	1,524	0.07%
2023/09/13	5	27.70	0	0.00	27.75	5	1,504	0.33%
2023/08/21	8	29.06	6	29.05	29.10	2	1,570	0.13%
2023/08/18	0	0.00	2	30.40	30.50	-2	1,499	-0.13%
2023/08/15	2	26.83	0	0.00	26.85	2	1,240	0.16%
2023/07/19	2	30.70	5	30.60	30.55	-3	1,140	-0.26%
2023/07/18	5	30.60	0	0.00	30.70	5	1,114	0.45%
2023/07/11	0	0.00	1	31.15	31.20	-1	1,057	-0.09%
2023/07/10	1	31.30	0	0.00	31.20	1	1,056	0.09%
2023/07/03	1	31.15	12	30.61	31.75	-11	1,028	-1.07%
2023/06/30	0	0.00	1	30.45	30.50	-1	976	-0.10%
2023/06/16	2	31.20	0	0.00	31.05	2	1,104	0.18%
2023/06/13	14	30.25	0	0.00	30.30	14	1,135	1.23%
2023/05/26	1	29.05	0	0.00	29.00	1	2,088	0.05%
2023/05/22	0	0.00	21	30.17	30.20	-21	2,207	-0.95%
2023/05/17	0	0.00	7	30.15	30.15	-7	2,206	-0.32%
2023/05/10	1	30.20	1	30.15	30.40	0	2,223	0.00%
2023/05/09	2	29.65	0	0.00	29.60	2	2,220	0.09%
2023/05/08	1	30.05	0	0.00	30.05	1	2,212	0.05%
2023/05/05	4	30.30	2	30.20	30.15	2	2,223	0.09%
2023/04/17	0	0.00	1	32.95	32.90	-1	2,239	-0.04%
2023/04/14	2	32.70	0	0.00	32.70	2	2,246	0.09%
2023/04/12	0	0.00	10	32.40	32.30	-10	2,242	-0.45%
2023/04/10	3	32.68	0	0.00	32.40	3	2,240	0.13%
2023/04/07	0	0.00	4	31.93	32.20	-4	2,218	-0.18%
2023/03/23	3	31.05	0	0.00	30.90	3	2,457	0.12%
2023/03/22	9	32.75	0	0.00	32.55	9	2,390	0.38%
2023/03/21	0	0.00	2	33.10	33.10	-2	2,383	-0.08%
2023/03/15	0	33.50	0	0.00	33.15	0	2,335	0.00%
2023/03/14	0	0.00	3	33.95	33.35	-3	2,310	-0.13%
2023/03/13	1	33.25	0	0.00	33.40	1	2,270	0.04%
2023/03/10	5	33.77	0	0.00	33.75	5	2,230	0.22%
2023/03/09	4	34.26	6	34.23	34.30	-2	2,144	-0.09%
2023/03/08	8	33.68	0	0.00	33.55	8	2,054	0.39%
2023/03/07	1	32.75	10	33.96	33.85	-9	1,981	-0.45%
2023/03/06	1	31.80	0	0.00	31.95	1	1,855	0.05%
2023/03/02	7	31.25	0	0.00	31.25	7	1,743	0.40%
2023/03/01	1	29.70	0	0.00	29.85	1	1,635	0.06%
2023/02/24	3	29.78	2.1	30.00	30.00	0.9	1,533	0.06%
2023/02/23	0	0.00	3	28.98	28.85	-3	1,399	-0.21%
2023/02/22	1	27.60	3	27.88	27.80	-2	1,295	-0.15%
2023/02/20	0	0.00	2	27.15	27.15	-2	1,267	-0.16%
2023/01/30	0	0.00	1	26.20	26.25	-1	1,322	-0.08%
2023/01/13	0	0.00	3	26.08	25.95	-3	1,311	-0.23%
2023/01/12	0	0.00	1	26.25	26.05	-1	1,327	-0.08%
2023/01/11	0	0.00	2	26.30	26.25	-2	1,325	-0.15%
2023/01/06	0	0.00	5	25.80	25.85	-5	1,332	-0.38%
2023/01/05	1	25.90	0	0.00	25.85	1	1,355	0.07%
2022/12/22	2	28.23	1	27.60	27.60	1	1,373	0.07%
2022/12/21	0	0.00	1	26.90	27.00	-1	1,268	-0.08%
2022/12/20	1	27.25	1	26.65	26.50	0	1,255	0.00%
2022/12/16	3	27.65	2	27.65	27.30	1	1,276	0.08%
2022/12/09	0	0.00	4	26.60	26.65	-4	1,336	-0.30%
2022/11/29	2	25.70	0	0.00	26.25	2	1,441	0.14%
2022/11/28	2	26.00	0	0.00	26.00	2	1,450	0.14%
2022/11/25	0	0.00	1	25.80	25.80	-1	1,429	-0.07%
2022/11/08	0	0.00	2	25.50	25.00	-2	1,439	-0.14%
2022/10/31	1	23.25	0	0.00	23.25	1	1,477	0.07%
2022/10/28	0	0.00	8	23.55	23.50	-8	1,476	-0.54%
2022/10/27	8	24.00	0	0.00	24.15	8	1,482	0.54%
2022/10/26	0	0.00	0	24.00	23.85	0	1,489	0.00%
2022/10/13	2	23.80	0	0.00	23.60	2	1,626	0.12%
2022/10/05	0	0.00	5	26.40	26.40	-5	1,662	-0.30%
2022/10/03	5	25.10	0	0.00	25.25	5	1,672	0.30%
2022/09/29	0	0.00	2	24.90	24.85	-2	1,677	-0.12%
2022/09/27	2	26.30	0	0.00	26.45	2	1,662	0.12%
2022/09/26	0	0.00	1	26.95	26.65	-1	1,662	-0.06%
2022/09/23	2	28.93	3	28.50	28.25	-1	1,662	-0.06%
2022/09/22	1	28.30	0	0.00	27.90	1	1,623	0.06%
2022/09/21	2	28.40	2	28.18	28.15	0	1,606	0.00%
2022/09/20	0	0.00	1	27.35	27.50	-1	1,561	-0.06%
2022/09/16	2	28.35	0	0.00	28.50	2	1,617	0.12%
2022/09/14	1	27.15	0	0.00	27.35	1	1,641	0.06%
2022/09/06	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2022/09/02	0	0.00	2	26.50	26.20	-2	1,821	-0.11%
2022/08/19	0	0.00	9	29.45	29.40	-9	1,985	-0.45%
2022/08/18	9	29.55	0	0.00	29.65	9	2,087	0.43%
2022/08/12	1	29.55	1	29.60	29.60	0	2,290	0.00%
2022/08/10	1.1	28.37	1	28.75	29.10	0.1	2,309	0.00%
2022/08/08	0	0.00	5	27.41	27.55	-5	2,319	-0.22%
2022/08/05	5	27.75	0	0.00	27.80	5	2,339	0.21%
2022/08/01	0	0.00	1	28.60	28.65	-1	2,518	-0.04%
2022/07/28	2	28.70	0	0.00	28.55	2	2,642	0.08%
2022/07/27	0	0.00	3	28.70	28.75	-3	2,804	-0.11%
2022/07/26	30	28.25	30	28.30	28.30	0	2,891	0.00%
2022/07/25	1	28.40	71	28.23	28.30	-70	3,082	-2.27%
2022/07/22	13	28.33	0	0.00	28.55	13	3,126	0.42%
2022/07/21	66	28.07	65	28.22	28.00	1	3,129	0.03%
2022/07/20	0	0.00	30	27.40	27.40	-30	3,133	-0.96%
2022/07/12	40	28.01	0	0.00	27.20	40	3,878	1.03%
2022/07/07	30	27.65	30	28.30	28.30	0	3,943	0.00%
2022/07/01	1	27.45	0	0.00	27.05	1	4,030	0.02%
2022/06/29	10	30.25	30	30.05	30.05	-20	4,032	-0.50%
2022/06/27	3	30.72	3	30.78	31.15	0	4,038	0.00%
2022/06/24	40	29.05	42	29.04	29.05	-2	4,014	-0.05%
2022/06/23	71	28.29	70	28.25	28.25	1	3,997	0.03%
2022/06/22	40	29.15	4	29.00	28.65	36	3,961	0.91%
2022/06/20	45.1	31.69	1	29.90	29.50	44.1	3,901	1.13%
2022/06/16	2.1	33.95	0	0.00	33.30	2.1	3,810	0.05%
2022/06/15	1	34.15	0	0.00	34.00	1	3,793	0.03%
2022/06/14	3.1	34.00	0	0.00	34.45	3.1	3,818	0.08%
2022/06/13	5.1	35.06	0	0.00	34.95	5.1	3,855	0.13%
2022/06/06	3	37.57	1	37.15	37.15	2	4,673	0.04%
2022/06/01	1	37.50	1	37.40	37.30	0	4,814	0.00%
2022/05/30	3	37.83	2	37.70	37.85	1	5,023	0.02%
2022/05/27	11	37.78	2	37.65	37.75	9	5,214	0.17%
2022/05/26	0	0.00	10	37.60	37.80	-10	5,552	-0.18%
2022/05/25	10	36.70	5	36.95	36.90	5	5,826	0.09%
2022/05/24	2	36.75	2	36.15	36.15	0	5,823	0.00%
2022/05/23	2	35.85	11	35.91	35.70	-9	5,800	-0.16%
2022/05/19	0.1	33.65	1	34.00	33.85	-0.9	5,912	-0.02%
2022/05/17	5	34.50	0	0.00	34.45	5	5,920	0.08%
2022/05/12	0.1	35.45	0	0.00	35.00	0.1	5,865	0.00%
2022/05/10	10	36.77	0	0.00	36.45	10	5,829	0.17%
2022/05/06	0	0.00	9	37.69	37.80	-9	5,754	-0.16%
2022/05/05	6	38.11	6	37.95	38.15	0	5,736	0.00%
2022/05/04	14	38.49	7.1	38.26	37.95	7	5,665	0.12%
2022/05/03	6	36.58	3	36.65	36.95	3	5,519	0.05%
2022/04/29	3	38.17	5	38.10	37.75	-2	5,440	-0.04%
2022/04/28	1	35.75	0	0.00	36.20	1	5,269	0.02%
2022/04/27	0	0.00	8	35.75	35.45	-8	5,215	-0.15%
2022/04/25	8	36.40	0	0.00	36.40	8	5,137	0.16%
2022/04/22	0	0.00	9	38.65	38.70	-9	5,069	-0.18%
2022/04/21	6	38.77	7	38.91	39.00	-1	4,998	-0.02%
2022/04/20	6	38.76	8	38.82	38.40	-2	4,826	-0.04%
2022/04/19	1	36.80	0	0.00	36.85	1	4,454	0.02%
2022/04/18	4	35.94	3	35.80	35.75	1	4,411	0.02%
2022/04/15	6	37.62	2	37.18	37.05	4	4,384	0.09%
2022/04/14	3	36.85	0	0.00	36.85	3	4,347	0.07%
2022/04/11	4	37.08	2	36.55	36.55	2	4,313	0.05%
2022/04/07	0	0.00	29	35.47	35.20	-29	4,266	-0.68%
2022/03/31	0	0.00	1	36.35	36.20	-1	4,237	-0.02%
2022/03/30	1	36.15	2	36.45	36.15	-1	4,257	-0.02%
2022/03/28	2	35.10	0	0.00	35.50	2	4,244	0.05%
2022/03/23	1	35.60	0	0.00	35.55	1	4,386	0.02%
2022/03/22	1	35.70	1	36.00	35.55	0	4,418	0.00%
2022/03/21	0	36.05	0	0.00	35.95	0	4,460	0.00%
2022/03/16	0	0.00	2	35.55	35.30	-2	4,524	-0.04%
2022/03/15	10	36.99	1	38.10	36.15	9	4,513	0.20%
2022/03/14	2	37.75	3	37.92	37.10	-1	4,523	-0.02%
2022/03/11	10	37.14	37	37.09	37.10	-27	4,531	-0.60%
2022/03/10	8	37.71	9	37.51	37.25	-1	4,535	-0.02%
2022/03/09	1	35.95	0	0.00	35.95	1	4,249	0.02%
2022/03/08	2	34.00	0	0.00	33.60	2	4,286	0.05%
2022/03/07	43	35.88	14	35.71	35.55	29	4,270	0.68%
2022/03/04	16	37.18	16	37.56	37.35	0	4,258	0.00%
2022/03/02	13	38.22	6.1	37.45	37.05	6.9	4,109	0.17%
2022/03/01	7	36.91	2	36.90	37.00	5	3,904	0.13%
2022/02/25	2	36.98	8	37.48	37.70	-6	3,571	-0.17%
2022/02/24	2	35.00	12	35.61	34.30	-10	3,230	-0.31%
2022/02/23	2	35.65	0	0.00	35.50	2	3,257	0.06%
2022/02/21	4.1	36.18	18	36.10	35.55	-13.9	3,245	-0.43%
2022/02/18	1	35.10	43.1	35.70	35.50	-42.1	3,135	-1.34%
2022/02/15	30	34.53	0	0.00	34.00	30	3,303	0.91%
2022/02/14	20	34.75	0	0.00	34.50	20	3,446	0.58%
2022/02/10	0	0.00	10	35.12	35.25	-10	3,859	-0.26%
2022/02/09	9	34.80	0	0.00	35.00	9	3,916	0.23%
2022/02/08	1	34.50	1	34.00	34.55	0	3,933	0.00%
2022/01/25	0.2	31.40	4	31.30	31.00	-3.8	4,236	-0.09%
2022/01/24	0	0.00	1	32.10	32.30	-1	4,257	-0.02%
2022/01/21	21	32.73	20	32.40	32.40	1	4,301	0.02%
2022/01/19	20	33.80	20	33.30	33.30	0	4,359	0.00%
2022/01/18	1	34.10	0	0.00	34.10	1	4,383	0.02%
2022/01/17	20	33.80	0	0.00	34.35	20	4,438	0.45%
2022/01/14	21	33.99	22	34.10	34.10	-1	4,507	-0.02%
2022/01/11	2	35.10	0	0.00	35.00	2	4,653	0.04%
2022/01/10	3	35.75	0	0.00	35.40	3	4,749	0.06%
2022/01/07	0	0.00	10	35.70	35.55	-10	4,793	-0.21%
2022/01/06	10	36.67	0	0.00	36.40	10	4,895	0.20%
2022/01/05	0	0.00	1	36.85	36.65	-1	4,971	-0.02%
2022/01/03	0	36.95	0	0.00	36.70	0	5,349	0.00%
2021/12/30	0	37.30	0	0.00	37.15	0	5,541	0.00%
2021/12/21	0	0.00	1	38.55	38.30	-1	6,770	-0.01%
2021/12/17	0	0.00	9	38.30	38.00	-9	6,768	-0.13%
2021/12/15	9	37.35	0	0.00	38.10	9	6,734	0.13%
2021/12/14	2	37.60	3	36.88	36.85	-1	6,737	-0.01%
2021/12/10	5	38.11	0	0.00	38.00	5	6,800	0.07%
2021/12/09	0	0.00	1	38.70	38.95	-1	6,843	-0.01%
2021/12/08	4	39.53	41	40.49	39.40	-37	6,923	-0.53%
2021/12/07	10	37.85	7	38.71	38.85	3	6,797	0.04%
2021/12/06	3	37.95	2	38.50	38.35	1	6,772	0.01%
2021/12/03	20	37.80	0	0.00	37.10	20	6,759	0.30%
2021/12/02	10	38.70	1	38.60	38.05	9	6,874	0.13%
2021/12/01	1	36.95	1	37.55	37.75	0	6,846	0.00%
2021/11/30	2	37.30	36	37.53	37.80	-34	6,976	-0.49%
2021/11/29	10	35.75	0	0.00	35.85	10	7,112	0.14%
2021/11/26	12	36.72	0	0.00	35.85	12	7,262	0.17%
2021/11/25	29	37.47	20	37.80	37.60	9	7,363	0.12%
2021/11/24	1	37.20	2	37.55	37.30	-1	7,560	-0.01%
2021/11/23	1	36.65	0	0.00	36.45	1	7,707	0.01%
2021/11/19	0	0.00	1	36.80	35.65	-1	8,291	-0.01%
2021/11/18	12	36.05	31	36.60	36.60	-19	9,527	-0.20%
2021/11/17	51	36.55	30	36.35	36.35	21	10,128	0.21%
2021/11/16	2	37.38	44	37.75	37.35	-42	11,082	-0.38%
2021/11/15	10	36.55	2	36.50	36.25	8	12,804	0.06%
2021/11/12	32	37.50	9	37.31	37.20	23	13,189	0.17%
2021/11/11	8	38.24	14	38.85	37.60	-6	13,202	-0.05%
2021/11/10	15	38.29	4	38.83	38.60	11	13,197	0.08%
2021/11/09	16	37.33	72	37.35	37.70	-56	13,187	-0.42%
2021/11/08	20	35.80	33	36.61	37.00	-13	13,101	-0.10%
2021/11/05	0	0.00	3	35.40	35.65	-3	13,150	-0.02%
2021/11/04	22	36.45	1	35.70	35.70	21	13,196	0.16%
2021/11/03	22	36.53	1	36.30	36.30	21	13,227	0.16%
2021/11/02	3	35.70	20	35.75	35.75	-17	13,285	-0.13%
2021/11/01	1	35.50	20	35.10	35.10	-19	13,263	-0.14%
2021/10/29	20	34.45	30	35.05	35.05	-10	13,282	-0.08%
2021/10/28	10	34.85	0	0.00	34.60	10	13,357	0.07%
2021/10/27	20	34.90	0	0.00	34.80	20	13,479	0.15%
2021/10/26	21	35.51	22	35.54	35.55	-1	13,721	-0.01%
2021/10/25	10	35.05	12	35.97	36.10	-2	14,064	-0.01%
2021/10/22	1	36.10	1	35.20	35.10	0	14,253	0.00%
2021/10/20	20	36.50	0	0.00	36.15	20	14,514	0.14%
2021/10/18	30	35.66	32	36.43	36.55	-2	14,926	-0.01%
2021/10/15	1	36.90	0	0.00	37.55	1	15,193	0.01%
2021/10/14	32	35.90	32	37.15	37.10	0	15,365	0.00%
2021/10/13	41	37.16	42	36.67	36.60	-1	15,527	-0.01%
2021/10/12	23	38.83	2.2	38.01	37.10	20.8	16,527	0.13%
2021/10/08	23	40.13	1	40.50	40.20	22	17,224	0.13%
2021/10/07	1	40.70	42	39.97	40.95	-41	17,533	-0.23%
2021/10/06	44	37.87	2	38.13	37.25	42	17,915	0.23%
2021/10/05	22	37.42	21	38.96	39.45	1	18,252	0.01%
2021/10/04	1	39.50	6	39.24	38.85	-5	18,607	-0.03%
2021/10/01	8	44.43	6	43.33	43.10	2	19,128	0.01%
2021/09/30	1	45.10	3	44.63	44.80	-2	19,679	-0.01%
2021/09/29	2	42.93	2	43.65	42.60	0	20,483	0.00%
2021/09/17	1	45.05	1	45.40	45.05	0	29,307	0.00%
2021/09/15	1	45.20	1	45.65	45.65	0	31,814	0.00%
2021/09/13	1	46.90	0	0.00	45.65	1	34,744	0.00%
2021/09/10	2	45.50	0	0.00	45.75	2	34,972	0.01%
2021/09/08	0	0.00	7	46.10	46.40	-7	36,297	-0.02%
2021/09/07	5	47.14	7	46.17	45.80	-2	37,140	-0.01%
2021/09/06	1	45.30	0	0.00	45.05	1	37,787	0.00%
2021/09/03	12	46.71	6	46.93	47.40	6	38,385	0.02%
2021/09/02	2	48.10	10	49.08	48.70	-8	38,491	-0.02%
2021/09/01	2	49.05	5	47.57	47.45	-3	39,147	-0.01%
2021/08/31	11	50.79	1	50.10	50.10	10	39,133	0.03%
2021/08/30	2	52.50	3	52.03	51.40	-1	39,309	0.00%
2021/08/27	8.2	51.36	3	51.73	50.90	5.2	39,498	0.01%
2021/08/26	6	53.90	10	54.48	53.30	-4	40,366	-0.01%
2021/08/25	12	53.67	12	52.94	54.00	0	40,832	0.00%
2021/08/24	44	54.76	42.5	55.30	53.50	1.5	40,500	0.00%
2021/08/23	20	52.16	24	52.34	52.90	-4	39,337	-0.01%
2021/08/20	62	49.76	51.2	48.81	48.10	10.9	38,826	0.03%
2021/08/19	51	50.50	51.1	50.80	49.25	-0.1	37,905	0.00%
2021/08/18	27	45.69	25	47.15	47.85	2	36,185	0.01%
2021/08/17	2	44.15	3	44.13	43.50	-1	35,898	0.00%
2021/08/16	1	43.70	1	42.95	43.35	0	36,036	0.00%
2021/08/13	2	45.30	10	45.15	44.80	-8	36,035	-0.02%
2021/08/12	0	0.00	1	44.20	45.25	-1	35,960	0.00%
2021/08/11	0	0.00	1	41.30	43.15	-1	36,021	0.00%
2021/08/10	0	0.00	9	46.01	44.25	-9	36,403	-0.02%
2021/08/09	11	45.57	9	46.12	45.00	2	36,597	0.01%
2021/08/06	7	46.44	1	45.95	45.70	6	36,906	0.02%
2021/08/05	1	45.25	9	45.10	44.10	-8	36,977	-0.02%
2021/08/04	1	45.40	2	45.70	45.45	-1	37,239	0.00%
2021/08/03	22	45.72	23	45.06	45.35	-1	37,965	0.00%
2021/08/02	14	45.18	4	44.51	45.60	10	38,908	0.03%
2021/07/30	4	47.43	11	46.36	44.50	-7	39,585	-0.02%
2021/07/29	13	46.55	81	45.56	47.95	-68	40,372	-0.17%
2021/07/28	76	44.83	2	46.50	44.35	74	40,923	0.18%
2021/07/27	4	46.85	10	46.09	44.60	-6	42,247	-0.01%
2021/07/26	11	48.99	3	48.87	48.00	8	42,885	0.02%
2021/07/23	2	50.70	21.2	50.71	50.00	-19.2	43,277	-0.04%
2021/07/22	21	49.06	16	49.38	48.70	5	43,697	0.01%
2021/07/21	14	51.22	16	51.33	50.00	-2	44,865	0.00%
2021/07/20	17	54.08	16	54.18	53.90	1	44,736	0.00%
2021/07/19	6	56.72	17	56.44	56.40	-11	45,062	-0.02%
2021/07/16	249	59.99	253	59.88	57.00	-4	45,618	-0.01%	大買/大賣/
2021/07/15	99	57.06	91.6	58.72	59.50	7.4	45,165	0.02%
2021/07/14	5	55.78	7.4	55.12	54.10	-2.4	44,444	-0.01%
2021/07/13	27	60.23	10.4	59.31	57.90	16.6	43,927	0.04%
2021/07/12	7	62.44	8.1	64.80	61.70	-1.1	43,658	0.00%
2021/07/09	15.1	63.99	8	65.28	63.00	7.1	43,275	0.02%
2021/07/08	45	67.73	43.2	67.21	66.40	1.8	43,108	0.00%
2021/07/07	94	67.66	89	67.94	66.50	5	42,533	0.01%
2021/07/06	56.1	69.38	45	69.14	66.90	11.1	41,570	0.03%
2021/07/05	39	70.38	59.5	69.16	67.80	-20.5	40,676	-0.05%
2021/07/02	136.1	75.01	79.5	74.08	73.80	56.7	39,759	0.14%	大買/
2021/07/01	57.5	70.11	45.9	70.49	71.90	11.6	37,866	0.03%
2021/06/30	21	61.43	34.4	63.34	65.50	-13.4	35,676	-0.04%
2021/06/29	23.2	61.88	19	62.01	59.60	4.2	34,377	0.01%
2021/06/28	33.5	61.45	30	61.16	62.00	3.5	33,307	0.01%
2021/06/25	28.1	59.37	50.4	58.59	58.10	-22.3	32,053	-0.07%
2021/06/24	20	58.15	25	58.40	57.70	-5	31,133	-0.02%
2021/06/23	16.2	57.11	28	56.36	55.90	-11.8	29,731	-0.04%
2021/06/22	79.4	61.83	24	61.82	62.10	55.4	28,969	0.19%
2021/06/21	3	55.90	2	57.20	57.30	1	26,873	0.00%
2021/06/18	6	49.83	16	51.61	52.10	-10	26,952	-0.04%
2021/06/17	13	46.75	52.3	45.63	47.40	-39.3	26,789	-0.15%
2021/06/16	36	46.65	36	45.40	44.85	0	26,399	0.00%
2021/06/15	102.1	45.46	133.1	45.73	46.50	-31	25,661	-0.12%	大買/大賣/
2021/06/11	39	44.66	28.5	44.70	43.75	10.5	24,840	0.04%
2021/06/10	2	41.55	0.3	40.70	42.05	1.8	24,204	0.01%
2021/06/09	70.3	43.86	28.4	42.97	42.75	41.8	24,087	0.17%
2021/06/08	2	42.90	8.5	43.13	43.60	-6.5	23,307	-0.03%
2021/06/07	32.5	40.71	21.2	40.09	39.65	11.3	23,151	0.05%
2021/06/04	19	46.07	4	44.00	42.60	15	22,848	0.07%
2021/06/03	34.5	47.17	16	47.09	46.00	18.5	22,487	0.08%
2021/06/02	7	45.66	19.8	44.29	46.20	-12.8	21,492	-0.06%
2021/06/01	1	41.90	2	41.03	42.00	-1	20,843	0.00%
2021/05/28	9	36.99	6	37.55	38.40	3	20,617	0.01%
2021/05/27	1	36.50	5	36.51	36.40	-4	20,505	-0.02%
2021/05/26	4	35.54	0	0.00	35.85	4	20,438	0.02%
2021/05/25	2	35.98	39	34.88	36.00	-37	20,370	-0.18%
2021/05/24	2	37.48	13	36.89	37.55	-11	20,229	-0.05%
2021/05/21	2	33.30	0	0.00	35.40	2	20,027	0.01%
2021/05/20	8	33.71	30	35.00	32.20	-22	19,942	-0.11%
2021/05/19	1	33.50	4	33.00	35.00	-3	19,994	-0.02%
2021/05/18	7	31.79	3	32.02	33.00	4	19,882	0.02%
2021/05/17	20	30.90	10	30.43	30.00	10	19,380	0.05%
2021/05/14	22	34.24	8	34.84	33.30	14	19,113	0.07%
2021/05/13	7	37.07	9	37.72	37.00	-2	18,689	-0.01%
2021/05/12	24	42.82	2	42.53	41.10	22	18,363	0.12%
2021/05/11	42	47.83	59	49.95	45.65	-17	18,059	-0.09%
2021/05/10	30	50.92	43	50.83	50.70	-13	17,286	-0.08%
2021/05/07	46	47.93	41.2	49.00	48.65	4.8	16,230	0.03%
2021/05/06	25	49.32	19	48.72	48.70	6	15,395	0.04%
2021/05/05	12	45.77	19.2	45.45	46.85	-7.2	14,341	-0.05%
2021/05/04	68.2	46.83	45	46.87	42.60	23.2	13,422	0.17%
2021/05/03	50	45.19	64.2	46.07	46.35	-14.2	11,865	-0.12%
2021/04/29	30	41.36	40	41.04	42.15	-10	10,976	-0.09%
2021/04/28	25	40.57	33	41.15	40.45	-8	10,444	-0.08%
2021/04/27	78	41.76	32.5	41.86	41.15	45.5	9,815	0.46%
2021/04/26	1	37.30	7	37.58	38.35	-6	8,392	-0.07%
2021/04/23	58.5	35.78	33	36.06	34.90	25.5	8,181	0.31%
2021/04/22	29	38.54	15	38.87	37.70	14	7,717	0.18%
2021/04/21	3	36.18	0	0.00	36.55	3	6,984	0.04%
2021/04/16	0	0.00	1	27.50	27.50	-1	6,441	-0.02%
2021/04/15	0	0.00	7	24.87	25.00	-7	6,136	-0.11%
2021/04/14	2	25.70	1	25.05	25.10	1	6,147	0.02%
2021/04/13	1	24.55	11	24.70	25.00	-10	5,884	-0.17%
2021/04/12	5	24.25	13	24.32	24.45	-8	5,737	-0.14%
2021/04/09	1	23.80	10	23.77	23.80	-9	5,901	-0.15%
2021/04/07	14	24.23	1	24.25	24.15	13	5,875	0.22%
2021/04/06	2	23.98	6	24.03	23.95	-4	6,068	-0.07%
2021/04/01	13	23.89	0.4	23.80	23.70	12.6	6,187	0.20%
2021/03/31	2	24.13	18	24.50	24.00	-16	6,138	-0.26%
2021/03/30	2.2	23.99	0	0.00	24.15	2.2	6,039	0.04%
2021/03/29	26.2	24.67	25	24.10	24.50	1.2	6,021	0.02%
2021/03/26	4	23.30	0	0.00	23.30	4	6,007	0.07%
2021/03/25	10	23.10	1	23.00	22.80	9	6,218	0.14%
2021/03/24	11	23.94	0	0.00	23.75	11	6,263	0.18%
2021/03/23	1	25.70	10	24.00	23.95	-9	6,132	-0.15%
2021/03/22	2	25.10	3	25.10	25.40	-1	5,703	-0.02%
2021/03/19	1	23.85	7	23.25	23.10	-6	5,313	-0.11%
2021/03/18	1	22.00	2	21.55	22.10	-1	4,872	-0.02%
2021/03/15	2	21.20	0	0.00	21.60	2	4,931	0.04%
2021/03/10	1	20.15	0	0.00	20.15	1	4,855	0.02%
2021/03/05	1	20.25	1	19.85	19.85	0	4,905	0.00%
2021/02/24	1	20.10	0	0.00	20.00	1	5,354	0.02%
2021/02/23	0	0.00	1	20.60	20.35	-1	5,333	-0.02%
2021/02/22	16	20.47	6	20.43	20.45	10	5,318	0.19%
2021/02/19	3	20.68	1	19.90	20.35	2	5,282	0.04%
2021/02/18	0	0.00	4	19.48	19.90	-4	5,096	-0.08%
2021/02/17	0	0.00	2	18.05	18.10	-2	5,018	-0.04%
2021/02/03	1	17.90	0	0.00	17.85	1	5,071	0.02%
2021/02/02	0	0.00	1	18.20	18.20	-1	5,077	-0.02%
2021/02/01	0	0.00	1	17.50	17.60	-1	5,050	-0.02%
2021/01/22	0	0.00	2	18.60	18.90	-2	4,923	-0.04%
2021/01/21	0	0.00	5	18.82	18.60	-5	4,903	-0.10%
2021/01/18	10	19.39	0	0.00	19.70	10	4,820	0.21%
2021/01/14	0	0.00	14	21.34	21.05	-14	4,714	-0.30%
2021/01/13	2	20.90	2	21.40	20.70	0	4,597	0.00%
2021/01/11	0	0.00	4	21.65	21.40	-4	4,403	-0.09%
2021/01/06	0	0.00	2	20.65	20.75	-2	4,187	-0.05%
2021/01/04	14	22.57	1	22.90	22.15	13	4,051	0.32%
2020/12/31	2	20.80	0	0.00	21.10	2	3,746	0.05%
2020/12/29	34	22.67	37	21.35	21.25	-3	3,641	-0.08%
2020/12/28	3	21.85	0	0.00	21.70	3	3,379	0.09%
2020/12/22	10	20.98	12	20.32	20.40	-2	3,005	-0.07%
2020/12/21	18	22.04	15	21.95	21.65	3	2,836	0.11%
2020/12/18	2	20.70	10	20.55	20.80	-8	2,502	-0.32%
2020/12/11	2	19.50	1	19.55	19.50	1	2,175	0.05%
2020/12/10	1	20.00	3	20.20	20.20	-2	2,117	-0.09%
2020/12/09	6	20.75	10	20.83	20.75	-4	2,056	-0.19%
2020/12/08	10	20.05	0	0.00	19.75	10	1,788	0.56%
2020/11/27	2	19.70	0	0.00	19.80	2	1,337	0.15%
2020/11/26	0	0.00	1	19.65	19.65	-1	1,113	-0.09%
2020/11/13	5	17.35	0	0.00	17.05	5	836	0.60%
2020/11/03	1	16.60	0	0.00	16.65	1	806	0.12%
2020/09/11	1	16.65	0	0.00	16.75	1	826	0.12%
2020/09/04	1	16.95	0	0.00	17.00	1	743	0.13%
2020/09/03	2	17.10	0	0.00	17.15	2	746	0.27%
2020/09/02	1	17.20	0	0.00	17.15	1	740	0.13%
2020/09/01	3	17.32	0	0.00	17.20	3	751	0.40%
2020/08/27	1	17.20	0	0.00	17.00	1	752	0.13%
2020/08/26	4	17.40	0	0.00	17.40	4	742	0.54%
2020/08/24	3	16.62	0	0.00	16.65	3	688	0.44%
2020/08/21	1	16.50	0	0.00	16.65	1	694	0.14%
2020/08/20	10	16.75	0	0.00	16.35	10	690	1.45%
2020/08/19	6	17.20	0	0.00	17.05	6	676	0.89%
2020/08/17	1	17.25	1	17.40	17.05	0	644	0.00%
2020/08/14	0	0.00	3	16.55	16.55	-3	601	-0.50%
2020/08/07	1	15.85	0	0.00	15.70	1	570	0.18%
2020/07/09	1	16.25	0	0.00	16.25	1	667	0.15%
2020/07/06	1	16.45	0	0.00	16.45	1	670	0.15%
2020/07/03	0	0.00	5	17.00	17.00	-5	653	-0.77%
2020/06/22	0	0.00	15	16.92	16.80	-15	651	-2.30%
2020/06/19	0	0.00	22	16.75	16.75	-22	652	-3.37%
2020/06/04	1	16.35	0	0.00	16.30	1	644	0.16%
2020/06/03	45	16.32	0	0.00	16.30	45	643	7.00%
2020/05/26	1	15.85	0	0.00	15.85	1	638	0.16%
2020/05/06	2	15.85	0	0.00	15.80	2	584	0.34%
2020/04/15	0	0.00	2	15.25	15.35	-2	515	-0.39%
2020/03/20	2	12.85	0	0.00	12.85	2	461	0.43%
2020/02/03	0	0.00	2	15.75	15.80	-2	379	-0.53%
2019/11/08	0	0.00	2	18.00	18.00	-2	721	-0.28%
2019/10/14	0	0.00	1	19.05	19.10	-1	1,257	-0.08%
2019/08/15	0	0.00	1	20.30	20.30	-1	1,412	-0.07%
2019/08/13	0	0.00	1	20.65	20.55	-1	1,431	-0.07%
2019/08/12	1	21.20	0	0.00	21.25	1	1,413	0.07%
2019/08/08	2	20.80	1	20.75	20.75	1	1,415	0.07%
2019/08/07	0	0.00	1	20.90	20.85	-1	1,422	-0.07%
2019/07/31	1	22.55	0	0.00	22.45	1	1,412	0.07%
2019/07/29	1	22.85	0	0.00	22.70	1	1,494	0.07%
2019/07/25	1	22.75	0	0.00	22.70	1	1,514	0.07%
2019/07/24	1	23.15	0	0.00	23.00	1	1,528	0.07%
2019/07/23	0	0.00	1	23.75	23.75	-1	1,536	-0.07%
2019/07/19	1	22.85	1	22.85	22.95	0	1,445	0.00%
2019/07/18	1	22.95	2	22.50	21.95	-1	1,396	-0.07%
2019/07/09	1	20.65	0	0.00	20.80	1	1,228	0.08%
2019/07/03	0	0.00	45	20.10	20.10	-45	1,163	-3.87%
2019/06/28	1	19.70	0	0.00	19.55	1	1,142	0.09%
2019/06/26	0	0.00	1	19.80	20.00	-1	1,078	-0.09%
2019/05/24	0	0.00	3	19.70	19.55	-3	996	-0.30%
2019/05/23	0	0.00	1	19.65	19.65	-1	991	-0.10%
2019/05/21	1	19.55	0	0.00	19.50	1	994	0.10%
2019/05/16	2	19.00	0	0.00	18.90	2	965	0.21%
2019/05/15	3	18.70	0	0.00	18.85	3	962	0.31%
2019/05/13	10	18.45	0	0.00	18.50	10	956	1.05%
2019/05/10	10	18.40	0	0.00	18.45	10	954	1.05%
2019/05/07	0	0.00	2	19.30	19.25	-2	932	-0.21%
2019/05/06	40	19.65	30	19.25	19.30	10	869	1.15%
2019/04/30	2	19.00	0	0.00	19.45	2	793	0.25%
2019/03/29	0	0.00	10	18.20	18.20	-10	739	-1.35%
2019/03/19	0	0.00	20	18.00	18.05	-20	844	-2.37%
2019/02/26	10	18.00	0	0.00	18.00	10	1,166	0.86%
2019/02/20	0	0.00	2	17.90	17.95	-2	1,238	-0.16%
2019/02/19	0	0.00	3	17.90	17.95	-3	1,337	-0.22%
2019/02/15	20	17.70	0	0.00	17.65	20	1,404	1.42%
2019/01/07	0	0.00	1	18.40	18.55	-1	2,906	-0.03%
2018/12/24	0	0.00	1	19.55	19.60	-1	3,477	-0.03%
2018/12/22	1	19.65	0	0.00	19.70	1	3,529	0.03%
2018/12/19	0	0.00	1	20.15	20.15	-1	3,719	-0.03%
2018/12/18	1	20.75	1	20.45	20.45	0	3,742	0.00%
2018/12/17	13	20.09	11	20.21	20.35	2	3,707	0.05%
2018/12/13	1	19.60	0	0.00	19.60	1	3,658	0.03%
2018/12/11	0	0.00	10	19.50	19.65	-10	3,673	-0.27%
2018/12/04	10	20.10	10	19.80	19.75	0	3,693	0.00%
2018/12/03	15	20.35	0	0.00	20.25	15	3,685	0.41%
2018/11/28	0	0.00	1	19.80	19.75	-1	3,633	-0.03%
2018/11/26	2	19.00	1	18.95	18.95	1	3,552	0.03%
2018/11/23	10	18.35	0	0.00	18.35	10	3,517	0.28%
2018/11/22	1	19.20	0	0.00	18.70	1	3,498	0.03%
2018/11/16	2	19.05	2	19.10	19.35	0	3,673	0.00%
2018/10/30	2	20.38	2	20.70	20.30	0	3,537	0.00%
2018/10/26	0	0.00	4	21.05	20.10	-4	3,525	-0.11%
2018/10/25	2	20.28	5	20.35	20.70	-3	3,489	-0.09%
2018/10/22	10	22.15	8	22.25	22.30	2	3,481	0.06%
2018/10/19	2	23.00	53	23.15	22.45	-51	3,512	-1.45%
2018/10/18	22	23.02	15	23.06	23.20	7	3,458	0.20%
2018/10/17	1	22.80	10	22.89	22.70	-9	3,434	-0.26%
2018/10/16	10	23.30	0	0.00	22.65	10	3,311	0.30%
2018/10/15	0	0.00	10	22.65	23.00	-10	3,053	-0.33%
2018/10/12	1	20.90	1	20.85	20.95	0	2,696	0.00%
2018/10/11	0	0.00	2	20.40	20.45	-2	2,621	-0.08%
2018/10/08	2	20.90	0	0.00	21.05	2	2,512	0.08%
2018/09/28	1	20.35	54	19.70	19.80	-53	2,085	-2.54%
2018/09/27	2	19.75	6	19.89	19.95	-4	2,015	-0.20%
2018/09/26	1	19.35	1	19.20	19.20	0	1,915	0.00%
2018/09/25	0	0.00	1	19.15	19.20	-1	1,870	-0.05%
2018/09/18	1	18.35	2	18.15	18.10	-1	1,802	-0.06%
2018/09/12	1	17.90	1	18.10	18.10	0	1,754	0.00%
2018/09/11	1	17.70	1	17.70	17.75	0	1,735	0.00%
2018/09/10	2	17.93	1	17.55	17.50	1	1,734	0.06%
2018/09/05	0	0.00	14	18.00	18.00	-14	1,685	-0.83%
2018/08/29	4	18.70	0	0.00	18.65	4	1,710	0.23%
2018/08/27	0	0.00	2	19.58	19.65	-2	1,668	-0.12%
2018/08/24	6	19.62	0	0.00	19.40	6	1,635	0.37%
2018/08/23	9	20.93	0	0.00	20.15	9	1,591	0.57%
2018/08/22	0	0.00	10	20.30	20.45	-10	1,449	-0.69%
2018/08/13	0	0.00	2	18.30	18.30	-2	1,265	-0.16%
2018/08/07	0	0.00	29	20.10	19.90	-29	1,204	-2.41%
2018/08/03	49	19.52	0	0.00	19.90	49	1,114	4.40%
2018/08/02	0	0.00	5	18.95	19.20	-5	1,105	-0.45%
2018/07/30	13	20.19	22	19.63	19.60	-9	1,032	-0.87%
2018/07/26	1	19.15	1	19.60	19.50	0	884	0.00%
2018/07/24	3	18.47	5	18.29	18.75	-2	843	-0.24%
2018/07/17	1	17.50	1	17.45	17.50	0	775	0.00%
2018/07/03	0	0.00	5	16.70	16.60	-5	752	-0.66%
2018/06/15	0	0.00	3	17.40	17.30	-3	769	-0.39%
2018/06/14	3	17.63	0	0.00	17.40	3	768	0.39%
2018/06/08	3	17.35	0	0.00	17.35	3	738	0.41%
2018/05/25	50	16.69	0	0.00	16.65	50	696	7.18%
2018/05/04	3	17.15	0	0.00	16.95	3	692	0.43%
2018/04/26	2	16.55	0	0.00	16.60	2	583	0.34%
2018/04/23	1	16.35	1	16.55	16.45	0	529	0.00%