十銓 (4967)-國泰-松江券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
94.7
漲跌
▲1.2
漲幅
+1.28%
成交量
23,795張
產業
上市半導體類股
468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

十銓 (4967)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	22.1	94.79	27	94.07	94.70	-4.9	4,627	-0.11%
2024/05/02	10	91.05	6.9	92.40	93.50	3.1	4,274	0.07%
2024/04/30	3.1	87.43	2	89.05	89.80	1.1	4,118	0.03%
2024/04/29	2	86.65	2.1	87.58	86.90	-0.1	4,041	0.00%
2024/04/26	6	88.53	56.1	87.32	87.50	-50.1	4,026	-1.24%
2024/04/25	3.1	87.13	15	84.76	85.60	-11.9	3,923	-0.30%
2024/04/24	0	0.00	55.1	81.85	82.50	-55.1	3,850	-1.43%
2024/04/23	0	0.00	1	79.20	78.90	-1	3,879	-0.03%
2024/04/22	0	0.00	0.2	80.80	77.90	-0.2	3,960	0.00%
2024/04/18	15.1	81.10	3	81.33	81.90	12	4,105	0.29%
2024/04/17	0.1	81.65	0	0.00	81.20	0.1	4,113	0.00%
2024/04/16	57	82.02	2	83.55	81.00	55	4,112	1.34%
2024/04/15	5.1	87.64	4	88.23	87.60	1.1	4,056	0.03%
2024/04/12	14.1	90.66	24	91.56	89.90	-9.9	3,999	-0.25%
2024/04/11	45	90.42	14	90.19	89.50	31	3,843	0.81%
2024/04/10	27	91.06	28	90.61	90.00	-1	3,703	-0.03%
2024/04/09	9	85.19	5.1	84.70	85.60	3.9	3,391	0.12%
2024/04/08	16.1	85.16	9.4	85.21	85.50	6.7	3,361	0.20%
2024/04/03	0	83.47	0.1	83.00	83.80	0	3,363	0.00%
2024/04/02	8	83.51	7	83.10	82.70	1	3,452	0.03%
2024/04/01	0	0.00	2	79.85	80.10	-2	3,337	-0.06%
2024/03/29	1	79.10	0	0.00	79.00	1	3,352	0.03%
2024/03/28	1.1	80.22	0	0.00	79.00	1.1	3,372	0.03%
2024/03/27	0	0.00	1	80.00	80.10	-1	3,560	-0.03%
2024/03/26	3	81.97	3	81.93	78.90	0	3,576	0.00%
2024/03/25	0	0.00	1.2	80.87	80.00	-1.2	3,533	-0.04%
2024/03/22	3	83.10	2	82.95	80.80	1	3,608	0.03%
2024/03/21	22.2	82.65	25	82.84	83.60	-2.8	3,567	-0.08%
2024/03/20	2	78.80	0	0.00	77.50	2	3,492	0.06%
2024/03/19	2	78.50	2	78.45	78.00	0	3,613	0.00%
2024/03/18	0	0.00	2	78.50	78.00	-2	3,690	-0.05%
2024/03/15	11	78.66	7	78.57	77.50	4	4,057	0.10%
2024/03/14	0	79.40	2	79.10	80.20	-2	4,317	-0.05%
2024/03/13	8	80.33	0	0.00	79.50	8	4,747	0.17%
2024/03/12	1	80.60	12	81.11	81.60	-11	5,059	-0.22%
2024/03/11	1.6	78.59	2	79.05	78.60	-0.5	5,186	-0.01%
2024/03/08	3	80.15	2	80.45	78.00	1	5,235	0.02%
2024/03/07	13.5	81.71	5	82.44	80.60	8.5	5,288	0.16%
2024/03/05	14	83.17	5	84.42	83.00	9	5,365	0.17%
2024/03/04	5.1	84.96	2	85.95	84.30	3.1	5,395	0.06%
2024/03/01	0.2	84.80	2	84.95	84.90	-1.9	5,412	-0.03%
2024/02/29	7	83.50	5	83.40	83.30	2	5,462	0.04%
2024/02/27	2	83.85	2	85.95	83.50	0	5,536	0.00%
2024/02/26	3	84.47	4.1	85.06	83.90	-1.1	5,603	-0.02%
2024/02/23	4.2	87.25	1	89.20	85.90	3.2	5,648	0.06%
2024/02/22	7.2	86.40	5.1	86.21	86.70	2.1	5,696	0.04%
2024/02/21	5.3	87.87	8	87.33	86.00	-2.7	5,745	-0.05%
2024/02/20	11.2	84.09	1	85.20	83.80	10.2	5,679	0.18%
2024/02/19	0	0.00	1	84.20	83.40	-1	5,872	-0.02%
2024/02/16	2	81.50	3	81.37	81.40	-1	6,115	-0.02%
2024/02/15	0	0.00	1	79.00	79.00	-1	6,318	-0.02%
2024/02/05	4	77.15	3	77.30	77.20	1	6,647	0.02%
2024/02/02	4	77.78	2	78.25	77.50	2	6,913	0.03%
2024/02/01	4	78.08	3	78.33	78.40	1	7,142	0.01%
2024/01/31	2	77.50	3	78.43	78.30	-1	7,329	-0.01%
2024/01/30	1	78.70	1	79.20	78.30	0	7,548	0.00%
2024/01/29	2	78.65	2	79.30	79.80	0	7,872	0.00%
2024/01/26	2	79.50	1	78.60	78.60	1	8,642	0.01%
2024/01/25	2	79.85	1	81.00	80.00	1	9,093	0.01%
2024/01/24	2	81.55	3	81.97	80.80	-1	9,240	-0.01%
2024/01/23	1	83.00	1	82.00	82.00	0	9,355	0.00%
2024/01/22	2	81.60	2	82.55	82.40	0	9,478	0.00%
2024/01/19	2	81.15	1	81.10	81.50	1	9,499	0.01%
2024/01/18	20	81.53	10	81.51	81.30	10	9,581	0.10%
2024/01/17	11	82.28	21	82.49	82.90	-10	9,635	-0.10%
2024/01/16	14	83.96	12	84.39	83.20	2	9,695	0.02%
2024/01/15	5	85.68	9	83.43	85.20	-4	9,698	-0.04%
2024/01/12	1	78.50	0	0.00	78.40	1	9,703	0.01%
2024/01/11	1	79.00	0	0.00	79.00	1	10,017	0.01%
2024/01/10	0	0.00	1	78.20	79.10	-1	10,174	-0.01%
2024/01/09	0	78.80	2	79.05	78.20	-2	10,302	-0.02%
2024/01/08	0	0.00	5	79.40	79.70	-5	10,424	-0.05%
2024/01/05	7	79.30	10	80.18	79.30	-3	10,546	-0.03%
2024/01/04	5	80.90	11	79.65	79.00	-6	10,606	-0.06%
2024/01/03	5	82.88	5	84.50	81.80	0	10,620	0.00%
2024/01/02	3	86.30	3	86.43	85.70	0	10,624	0.00%
2023/12/29	6	89.22	3	88.93	87.60	3	10,714	0.03%
2023/12/28	7	89.16	3	89.67	90.30	4	10,837	0.04%
2023/12/27	0	0.00	2	87.80	88.40	-2	11,166	-0.02%
2023/12/25	1	86.80	5	85.60	85.40	-4	11,177	-0.04%
2023/12/22	18	89.19	18	89.72	87.00	0	11,165	0.00%
2023/12/21	4	86.25	7	85.84	86.40	-3	10,977	-0.03%
2023/12/20	3	85.70	4	85.35	85.50	-1	10,974	-0.01%
2023/12/19	10	86.27	2	86.15	85.40	8	10,962	0.07%
2023/12/18	23	88.58	11	88.87	88.40	12	10,921	0.11%
2023/12/15	35	89.77	10	89.33	88.30	25	10,925	0.23%
2023/12/14	18	91.16	26	89.91	89.10	-8	10,854	-0.07%
2023/12/13	9	91.80	17	91.24	90.70	-8	10,779	-0.07%
2023/12/12	51	92.29	44	91.38	92.00	7	10,904	0.06%
2023/12/11	25	91.79	29	92.11	92.90	-4	10,692	-0.04%
2023/12/08	34	89.97	42.1	91.37	88.70	-8	10,416	-0.08%
2023/12/07	28.1	90.73	19.1	89.24	87.50	9	10,067	0.09%
2023/12/06	17.1	89.39	20	89.18	90.00	-2.9	9,835	-0.03%
2023/12/05	2	85.20	1.1	85.22	85.30	0.9	9,724	0.01%
2023/12/04	0	0.00	10	87.86	87.10	-10	9,842	-0.10%
2023/12/01	4	85.88	0	0.00	85.20	4	9,810	0.04%
2023/11/30	12	88.53	20	88.33	87.00	-8	9,806	-0.08%
2023/11/29	6	88.25	7	88.76	88.10	-1	9,803	-0.01%
2023/11/28	7	86.84	7	87.86	88.40	0	9,925	0.00%
2023/11/27	19	86.64	2.5	86.40	86.10	16.5	10,223	0.16%
2023/11/24	8	88.01	8	87.94	86.00	0	10,214	0.00%
2023/11/23	25	90.02	9	90.60	89.00	16	10,127	0.16%
2023/11/22	5	88.84	2	88.49	90.30	3	9,979	0.03%
2023/11/21	19.1	91.15	15	89.57	88.30	4.1	9,909	0.04%
2023/11/20	6	91.73	9.1	91.09	90.90	-3.1	9,838	-0.03%
2023/11/17	10	88.62	7	88.63	90.20	3	9,763	0.03%
2023/11/16	27.1	91.66	36	89.81	88.90	-8.9	9,657	-0.09%
2023/11/15	45.1	94.73	47	93.81	92.70	-1.9	9,400	-0.02%
2023/11/14	24	92.57	25	92.88	94.20	-1	9,114	-0.01%
2023/11/13	22	91.46	20.1	91.54	91.50	1.9	8,890	0.02%
2023/11/10	17	88.52	13.2	88.09	87.10	3.8	8,558	0.04%
2023/11/09	11.1	88.21	28	87.20	86.40	-16.9	8,334	-0.20%
2023/11/08	18	93.87	8.8	93.68	92.30	9.2	8,138	0.11%
2023/11/07	16	93.69	13.1	93.74	94.00	2.9	8,034	0.04%
2023/11/06	29.1	92.09	32	92.31	92.20	-2.9	7,820	-0.04%
2023/11/03	87.1	89.83	86.7	89.97	91.90	0.4	7,522	0.01%
2023/11/02	32	82.16	32.1	83.07	87.40	-0.1	6,747	0.00%
2023/11/01	22	77.91	25.1	77.58	79.50	-3.1	6,326	-0.05%
2023/10/31	2	77.58	5.1	77.45	75.20	-3	6,170	-0.05%
2023/10/30	10.1	77.03	14	77.24	76.30	-3.9	6,027	-0.07%
2023/10/27	1	75.00	0.2	74.82	74.10	0.8	5,898	0.01%
2023/10/26	2.2	75.43	7	74.43	74.80	-4.8	5,899	-0.08%
2023/10/25	4	75.50	3	75.27	74.60	1	5,908	0.02%
2023/10/24	1	75.30	1.1	74.36	76.20	-0.1	5,933	0.00%
2023/10/23	6.1	75.44	4	75.83	76.20	2.1	5,837	0.04%
2023/10/20	18	73.17	18	74.26	75.20	0	5,772	0.00%
2023/10/19	30.2	76.77	40	76.49	77.30	-9.8	5,635	-0.17%
2023/10/18	13	72.28	12.2	72.87	74.40	0.8	5,339	0.02%
2023/10/17	8	74.20	12	74.26	74.10	-4	5,194	-0.08%
2023/10/16	18	74.14	19	73.84	72.80	-1	5,074	-0.02%
2023/10/13	20	73.51	21.5	74.19	72.90	-1.5	5,020	-0.03%
2023/10/12	11	71.30	24	72.40	73.00	-13	4,932	-0.26%
2023/10/11	12.3	71.79	11.1	70.51	70.50	1.1	4,908	0.02%
2023/10/06	4.1	71.26	3	71.40	71.10	1.1	4,941	0.02%
2023/10/05	13.1	71.21	14.1	70.28	70.60	-1	5,087	-0.02%
2023/10/04	11.4	72.76	6	72.50	72.50	5.4	5,139	0.11%
2023/10/03	49	72.41	54	72.54	72.50	-5	4,990	-0.10%
2023/10/02	2	66.80	12	67.48	68.90	-10	4,693	-0.21%
2023/09/28	1	65.10	4	65.23	64.30	-3	4,785	-0.06%
2023/09/27	3	65.67	0	0.00	65.60	3	4,904	0.06%
2023/09/25	0	68.30	0	0.00	66.80	0	5,087	0.00%
2023/09/21	8	67.18	7	67.31	67.90	1	5,576	0.02%
2023/09/20	7	67.31	6	67.47	67.50	1	5,933	0.02%
2023/09/19	9	68.21	9	67.39	67.40	0	6,077	0.00%
2023/09/18	7	70.21	2	71.00	69.40	5	6,175	0.08%
2023/09/15	7	71.64	11.2	71.34	70.40	-4.2	6,256	-0.07%
2023/09/14	24.2	69.64	24	69.90	70.00	0.2	6,283	0.00%
2023/09/13	4	67.10	41	67.15	68.60	-37	6,687	-0.55%
2023/09/12	31	67.99	1	69.50	67.90	30	6,989	0.43%
2023/09/11	9	68.56	19	68.20	67.00	-10	7,038	-0.14%
2023/09/08	9	67.26	6	66.92	66.60	3	7,092	0.04%
2023/09/07	13	69.15	5.2	69.72	68.10	7.9	7,122	0.11%
2023/09/06	6	68.53	7	69.00	68.00	-1	7,014	-0.01%
2023/09/05	1	67.40	2	67.80	67.80	-1	7,103	-0.01%
2023/09/04	56.1	67.94	24.1	66.82	67.40	32	7,274	0.44%
2023/09/01	12	68.53	14.2	68.82	68.90	-2.2	7,250	-0.03%
2023/08/31	56	68.18	49.2	68.41	67.50	6.8	7,156	0.09%
2023/08/30	0.3	64.36	2	64.60	65.00	-1.8	6,871	-0.03%
2023/08/28	6	61.13	0	0.00	61.00	6	7,173	0.08%
2023/08/25	1	63.00	1	63.00	62.70	0	7,625	0.00%
2023/08/24	13	64.68	15.2	65.42	63.10	-2.2	7,654	-0.03%
2023/08/23	2	63.40	0	0.00	64.00	2	7,669	0.03%
2023/08/22	4.1	62.50	4	62.70	63.20	0.1	7,698	0.00%
2023/08/21	0.1	61.80	2	61.30	61.90	-1.9	7,736	-0.02%
2023/08/18	12	60.72	15	61.65	60.10	-3	7,780	-0.04%
2023/08/17	28	62.67	16	63.19	62.40	12	7,796	0.15%
2023/08/16	1	63.00	0.3	63.00	63.30	0.8	7,829	0.01%
2023/08/15	5	63.16	8	63.41	62.90	-3	7,914	-0.04%
2023/08/14	3	61.67	6	62.13	62.90	-3	8,142	-0.04%
2023/08/11	3	61.80	7	61.23	62.30	-4	8,188	-0.05%
2023/08/10	6	59.08	0	0.00	58.80	6	8,392	0.07%
2023/08/09	1.2	61.81	2	60.90	60.80	-0.9	8,458	-0.01%
2023/08/07	1	60.10	3	58.80	60.00	-2	8,917	-0.02%
2023/08/04	2	61.00	0	0.00	61.60	2	9,061	0.02%
2023/08/02	0	59.90	0	0.00	59.10	0	9,227	0.00%
2023/08/01	11	62.38	23	61.94	61.20	-12	9,315	-0.13%
2023/07/31	14	62.29	10	61.94	61.80	4	9,433	0.04%
2023/07/28	38	63.07	24	63.13	63.30	14	9,480	0.15%
2023/07/27	12	62.33	4	62.75	62.20	8	9,501	0.08%
2023/07/26	0	0.00	3	58.10	58.10	-3	9,565	-0.03%
2023/07/25	1	59.20	0	0.00	58.60	1	9,631	0.01%
2023/07/24	15.2	60.03	19	59.91	59.20	-3.8	9,778	-0.04%
2023/07/21	0	0.00	1	61.60	61.40	-1	9,867	-0.01%
2023/07/20	2	61.50	15	61.50	61.20	-13	10,005	-0.13%
2023/07/19	11	62.17	11	62.05	61.60	0	10,129	0.00%
2023/07/18	4.2	62.07	25	62.37	61.60	-20.8	10,220	-0.20%
2023/07/17	3.2	65.63	5	64.14	64.40	-1.8	10,247	-0.02%
2023/07/14	50.3	67.01	59	66.19	65.50	-8.7	10,357	-0.08%
2023/07/13	15	66.91	20	66.27	66.20	-5	10,429	-0.05%
2023/07/12	49	66.49	41	66.41	66.00	8	10,514	0.08%
2023/07/11	15	63.72	28	64.38	62.80	-13	10,539	-0.12%
2023/07/10	19	61.39	16	60.99	61.70	3	10,486	0.03%
2023/07/07	14.2	65.51	4	63.85	62.50	10.2	10,793	0.09%
2023/07/06	16.2	68.80	8.8	67.51	66.80	7.4	11,227	0.07%
2023/07/05	12.5	70.34	1	70.50	70.50	11.5	11,303	0.10%
2023/07/04	23.5	72.75	31	73.18	71.50	-7.5	11,645	-0.06%
2023/07/03	9	71.93	62	71.65	71.70	-53	11,809	-0.45%
2023/06/30	4.2	72.08	3	72.17	71.80	1.2	12,128	0.01%
2023/06/29	173	75.81	143	75.02	73.50	30	12,450	0.24%	大買/大賣/
2023/06/28	94.5	74.07	61.1	74.89	74.50	33.5	12,127	0.28%
2023/06/27	14	72.42	10.1	73.17	70.70	3.9	11,848	0.03%
2023/06/26	25	73.62	27	74.04	71.50	-2	11,744	-0.02%
2023/06/21	15	73.47	14	73.34	74.40	1	11,768	0.01%
2023/06/20	26.2	72.91	39.1	72.84	73.60	-12.9	11,761	-0.11%
2023/06/19	98.4	73.98	90	74.24	72.40	8.4	11,688	0.07%
2023/06/16	24.1	69.50	93.2	67.50	71.60	-69.1	11,376	-0.61%
2023/06/15	68	65.71	44.1	66.09	65.10	23.9	11,211	0.21%
2023/06/14	41.1	64.88	21	64.81	65.60	20.1	11,231	0.18%
2023/06/13	9	63.29	23	64.71	63.00	-14	11,130	-0.13%
2023/06/12	12	62.53	21	63.45	62.90	-9	11,150	-0.08%
2023/06/09	37	63.70	10.2	63.67	63.30	26.8	11,129	0.24%
2023/06/08	13	62.90	19.1	64.00	62.50	-6.1	11,067	-0.05%
2023/06/07	6.1	61.28	3	61.33	61.40	3.1	10,968	0.03%
2023/06/06	5	59.96	8	59.60	60.10	-3	11,055	-0.03%
2023/06/05	4	61.93	3	61.50	61.00	1	11,130	0.01%
2023/06/02	12.2	62.56	8	62.84	62.10	4.2	11,145	0.04%
2023/06/01	66	61.65	70	60.75	61.90	-4	11,128	-0.04%
2023/05/31	103.2	61.18	132.2	61.46	61.00	-29	11,012	-0.26%	大買/大賣/
2023/05/30	1	58.40	0	0.00	58.20	1	10,715	0.01%
2023/05/29	0.1	59.00	6	58.80	58.70	-5.9	10,826	-0.05%
2023/05/26	0	0.00	16	57.29	57.00	-16	11,129	-0.14%
2023/05/25	4	57.75	1	57.70	57.50	3	11,218	0.03%
2023/05/24	1	59.00	46	59.17	58.00	-45	11,230	-0.40%
2023/05/23	48	58.87	4	58.70	59.00	44	11,233	0.39%
2023/05/22	2.1	58.55	2	58.25	58.20	0.1	11,234	0.00%
2023/05/19	5	58.64	2	59.20	58.60	3	11,246	0.03%
2023/05/18	22	59.62	26	59.36	59.30	-4	11,193	-0.04%
2023/05/17	4	57.05	9	56.98	56.80	-5	10,954	-0.05%
2023/05/16	21	58.58	21	59.53	56.10	0	10,878	0.00%
2023/05/15	7	58.00	15	58.19	57.70	-8	10,583	-0.08%
2023/05/12	13	57.00	7.2	57.84	58.60	5.8	10,492	0.06%
2023/05/11	22	60.91	2	60.75	59.60	20	10,180	0.20%
2023/05/10	9.2	65.99	15	66.82	66.20	-5.9	9,969	-0.06%
2023/05/09	25	68.28	10.2	71.43	66.30	14.8	9,771	0.15%
2023/05/08	5.1	74.30	2	75.25	73.60	3.1	9,576	0.03%
2023/05/05	29.1	74.49	39	74.47	75.20	-9.9	9,448	-0.10%
2023/05/04	1.1	70.67	5.2	73.03	73.80	-4.2	9,307	-0.04%
2023/05/03	8.8	72.37	8	72.39	72.90	0.8	9,211	0.01%
2023/05/02	5.5	72.26	5	71.46	71.40	0.5	9,066	0.01%
2023/04/28	6	67.57	3	68.50	67.90	3	8,893	0.03%
2023/04/27	5	69.14	3	68.80	67.70	2	8,792	0.02%
2023/04/26	14	68.59	8	70.23	68.60	6	8,607	0.07%
2023/04/25	37	79.14	37.2	75.08	71.50	-0.2	8,461	0.00%
2023/04/24	2.2	75.58	6.8	77.91	77.00	-4.6	8,273	-0.06%
2023/04/21	8.1	73.30	8	74.25	73.20	0.1	8,109	0.00%
2023/04/20	26	73.23	6.6	73.34	73.50	19.4	7,977	0.24%
2023/04/19	30.2	76.41	11.1	76.62	75.60	19.1	7,853	0.24%
2023/04/18	19.7	80.45	3.6	79.59	78.50	16.1	7,683	0.21%
2023/04/17	45.1	80.80	19	81.28	80.90	26.1	7,536	0.35%
2023/04/14	40.6	77.37	82.7	77.74	79.80	-42.1	7,311	-0.58%
2023/04/13	29	75.54	15	75.17	75.00	14	7,027	0.20%
2023/04/12	65.1	77.10	41.7	77.24	76.90	23.5	6,894	0.34%
2023/04/11	82.1	74.56	132.4	74.67	76.40	-50.2	6,494	-0.77%	大賣/
2023/04/10	43.5	71.35	9	71.46	71.70	34.5	5,901	0.58%
2023/04/07	38	72.84	51.4	72.46	72.60	-13.4	5,659	-0.24%
2023/04/06	8.3	70.23	39.3	70.33	69.30	-31	5,168	-0.60%
2023/03/31	84.4	67.30	148.1	67.62	68.40	-63.6	4,878	-1.30%	大賣/
2023/03/30	32.4	67.93	65	69.10	67.90	-32.6	4,454	-0.73%
2023/03/29	25.1	64.13	26	64.12	65.20	-1	4,006	-0.02%
2023/03/28	7.1	64.38	4.1	64.43	63.80	3	3,910	0.08%
2023/03/27	16.2	68.59	15	66.80	66.10	1.2	3,780	0.03%
2023/03/24	9.2	69.33	11.1	68.87	69.10	-1.9	3,685	-0.05%
2023/03/23	6	67.48	4	66.88	67.70	2	3,509	0.06%
2023/03/22	7	66.46	11	66.59	67.10	-4	3,378	-0.12%
2023/03/21	99	69.00	14.1	68.59	68.00	84.9	3,198	2.65%
2023/03/20	12	64.24	19	67.45	68.50	-7	2,925	-0.24%
2023/03/17	17	61.30	18.7	62.15	62.30	-1.7	2,719	-0.06%
2023/03/16	0	0.00	2.4	59.83	59.60	-2.4	2,540	-0.09%
2023/03/15	9	60.14	8	59.99	60.30	1	2,469	0.04%
2023/03/14	3	59.40	2	59.00	60.30	1	2,370	0.04%
2023/03/13	1.1	57.22	0	0.00	60.10	1.1	2,300	0.05%
2023/03/10	10	58.00	11	58.16	58.20	-1	2,210	-0.05%
2023/03/09	11.6	63.04	23	63.34	60.00	-11.4	2,072	-0.55%
2023/03/08	3	63.60	20	59.73	63.30	-17	1,919	-0.89%
2023/03/07	0.1	58.51	2.4	59.92	58.90	-2.3	1,756	-0.13%
2023/03/06	3	59.00	29	58.21	59.00	-26	1,675	-1.55%
2023/03/03	8	57.15	16.8	57.50	57.40	-8.8	1,534	-0.57%
2023/03/02	14	57.46	13.8	57.64	57.40	0.2	1,421	0.01%
2023/03/01	6	53.28	5	54.12	55.70	1	1,244	0.08%
2023/02/24	37	51.36	39	50.31	51.80	-2	1,091	-0.18%
2023/02/23	2	48.65	6.4	49.47	49.70	-4.4	719	-0.61%
2023/02/22	1	45.20	5	45.49	45.20	-4	570	-0.70%
2023/02/21	0	0.00	0.5	44.54	43.70	-0.5	495	-0.10%
2023/02/20	3	43.53	0	0.00	45.80	3	434	0.69%
2023/02/15	0.5	38.30	0	0.00	38.60	0.5	257	0.19%
2023/02/14	0	0.00	0.7	38.55	38.55	-0.7	214	-0.33%
2023/02/09	0	0.00	1	35.30	34.95	-1	187	-0.53%
2023/02/08	0	33.65	1	34.10	34.00	-1	180	-0.55%
2023/02/06	2	32.55	0	0.00	32.75	2	175	1.14%
2023/02/03	0	0.00	2	33.25	33.30	-2	171	-1.17%
2023/01/31	0	0.00	8	32.50	32.60	-8	165	-4.82%
2023/01/10	0	0.00	0	32.10	31.90	0	175	-0.02%
2023/01/09	0	31.25	0	0.00	31.85	0	173	0.00%
2022/12/14	0	30.70	0	0.00	30.60	0	393	0.00%
2022/12/13	0	0.00	1	30.45	30.55	-1	395	-0.25%
2022/12/05	0	0.00	0.5	31.35	31.50	-0.5	405	-0.11%
2022/12/01	0	0.00	2	30.60	30.55	-2	406	-0.49%
2022/11/30	2	30.08	0	0.00	30.10	2	408	0.49%
2022/11/25	0	30.65	0	0.00	29.95	0	411	0.00%
2022/11/21	0	0.00	1	31.35	31.10	-1	428	-0.23%
2022/11/18	0.3	31.50	0	0.00	31.30	0.3	435	0.07%
2022/11/15	0	0.00	1	30.70	30.50	-1	453	-0.22%
2022/11/11	0	0.00	1	31.45	30.05	-1	454	-0.22%
2022/11/07	0	31.10	0	0.00	31.10	0	453	0.00%
2022/10/21	0	30.80	0	0.00	30.40	0	478	0.00%
2022/10/20	0	30.75	0	0.00	30.75	0	480	0.00%
2022/10/18	0	0.00	0.7	30.30	30.65	-0.7	485	-0.14%
2022/10/17	0	29.85	0	0.00	30.30	0	488	0.00%
2022/10/12	0	30.70	0.4	30.75	31.30	-0.4	491	-0.09%
2022/10/11	0	0.00	1.4	32.00	30.15	-1.4	497	-0.28%
2022/09/28	0	26.15	4	26.25	26.05	-4	498	-0.80%
2022/09/19	0	0.00	1	30.50	29.80	-1	499	-0.20%
2022/09/16	3	31.75	0	0.00	31.40	3	492	0.61%
2022/09/15	0	0.00	1	32.05	32.40	-1	481	-0.21%
2022/09/14	1	31.15	0	0.00	31.20	1	415	0.24%
2022/09/12	0	0.00	3	30.30	30.05	-3	380	-0.79%
2022/08/31	0	0.00	0	29.20	29.75	0	406	0.00%
2022/08/26	13	30.05	2	30.20	30.00	11	406	2.71%
2022/08/25	0	29.95	0	0.00	29.70	0	412	0.00%
2022/08/23	0	0.00	0	29.50	29.80	0	427	0.00%
2022/08/22	2	29.50	0	0.00	29.45	2	442	0.45%
2022/08/17	0	0.00	1	29.30	29.45	-1	437	-0.23%
2022/08/16	0	0.00	0	29.50	29.55	0	440	0.00%
2022/08/15	0	0.00	0	30.20	29.90	0	434	0.00%
2022/08/12	1	29.05	0	0.00	29.50	1	435	0.23%
2022/08/04	0	0.00	1	26.95	26.95	-1	461	-0.22%
2022/08/02	40	27.60	0	0.00	27.55	40	496	8.06%
2022/08/01	2	28.10	0	0.00	28.20	2	525	0.38%
2022/07/29	8	28.20	0	0.00	28.20	8	537	1.49%
2022/07/27	0	28.45	0	0.00	28.50	0	591	0.00%
2022/07/22	26	29.17	0	0.00	29.00	26	663	3.92%
2022/07/21	0	0.00	4	28.85	28.95	-4	669	-0.60%
2022/07/20	0	0.00	22	28.65	28.30	-22	666	-3.30%
2022/07/14	1	27.95	0	0.00	27.70	1	685	0.15%
2022/07/13	2	27.15	0	0.00	26.95	2	685	0.29%
2022/07/12	6	26.54	0	0.00	26.65	6	686	0.87%
2022/07/08	0	0.00	2	27.00	27.00	-2	693	-0.29%
2022/07/07	3	26.67	6	26.11	26.50	-3	699	-0.43%
2022/07/06	11	25.50	0	0.00	25.35	11	700	1.57%
2022/07/05	0	0.00	0.2	25.45	25.75	-0.2	703	-0.03%
2022/07/01	5	26.90	0	0.00	26.20	5	709	0.70%
2022/06/30	12	27.03	24	26.95	26.95	-12	699	-1.71%
2022/06/28	0	29.05	0	0.00	28.75	0	714	0.00%
2022/06/24	16	27.95	0	0.00	27.75	16	764	2.09%
2022/06/23	0	27.80	0	0.00	27.05	0	913	0.00%
2022/06/22	8	28.30	8	27.60	27.55	0	920	0.00%
2022/06/21	8	28.05	12	28.00	28.55	-4	919	-0.43%
2022/06/20	0	0.00	25	27.97	27.45	-25	916	-2.73%
2022/06/16	2	30.18	0	0.00	29.85	2	893	0.22%
2022/06/15	1	30.90	0	0.00	30.90	1	886	0.11%
2022/06/14	1	29.30	0	0.00	29.95	1	879	0.11%
2022/06/13	3	30.50	0	0.00	30.10	3	879	0.34%
2022/06/10	3	31.00	0	0.00	31.25	3	885	0.34%
2022/06/09	1	31.55	0	0.00	31.40	1	888	0.11%
2022/06/07	1	31.85	0	0.00	31.70	1	895	0.11%
2022/06/06	0	0.00	1	32.00	32.00	-1	902	-0.11%
2022/06/02	5	32.82	0	0.00	32.25	5	917	0.54%
2022/05/31	0	0.00	5	32.40	32.35	-5	926	-0.54%
2022/05/25	1	31.35	1	31.15	31.40	0	948	0.00%
2022/05/24	6	31.44	2	31.25	30.90	4	981	0.41%
2022/05/23	2	32.05	2	32.18	32.10	0	987	0.00%
2022/05/20	3	32.63	1	32.25	32.20	2	1,012	0.20%
2022/05/19	6	31.20	0	0.00	32.80	6	1,052	0.57%
2022/05/16	23	31.07	0	0.00	30.50	23	1,241	1.85%
2022/05/13	2	30.05	2	30.35	30.55	0	1,241	0.00%
2022/05/12	1	30.00	1	30.35	29.90	0	1,251	0.00%
2022/05/11	1	30.35	10	29.98	30.55	-9	1,249	-0.72%
2022/05/10	0	0.00	8	30.33	31.25	-8	1,248	-0.64%
2022/05/09	3	31.00	18	31.87	29.70	-15	1,229	-1.22%
2022/05/06	0	0.00	1	33.00	32.70	-1	1,204	-0.08%
2022/05/05	12	33.89	1	33.15	33.70	11	1,197	0.92%
2022/05/04	3	32.12	0	0.00	31.45	3	1,169	0.26%
2022/05/03	1	32.40	20	32.53	32.50	-19	1,152	-1.65%
2022/04/29	8	33.92	28	34.01	32.50	-20	1,144	-1.75%
2022/04/28	3	36.48	0	0.00	36.10	3	1,111	0.27%
2022/04/27	5	36.87	0	0.00	36.65	5	1,103	0.45%
2022/04/25	2	37.25	0	0.00	37.15	2	1,105	0.18%
2022/04/22	8	37.23	2	37.20	37.70	6	1,104	0.54%
2022/04/21	11	37.15	0	0.00	37.20	11	1,108	0.99%
2022/04/19	1	36.85	0	0.00	36.60	1	1,118	0.09%
2022/04/18	0	37.95	0	0.00	36.95	0	1,127	0.00%
2022/04/15	1	36.85	0	0.00	37.00	1	1,132	0.09%
2022/04/13	1.2	37.03	1	37.00	36.90	0.2	1,154	0.02%
2022/04/12	2	36.55	0	0.00	37.20	2	1,163	0.17%
2022/04/06	1	36.70	0	0.00	37.00	1	1,649	0.06%
2022/04/01	35	36.64	0	0.00	37.10	35	1,657	2.11%
2022/03/30	2	36.75	12	36.71	36.75	-10	1,686	-0.59%
2022/03/29	8	36.27	7	36.29	36.45	1	1,698	0.06%
2022/03/28	62	36.79	44	37.08	36.85	18	1,788	1.01%
2022/03/25	0	41.10	0	0.00	40.65	0	1,673	0.00%
2022/03/24	1	41.65	0	0.00	41.35	1	1,674	0.06%
2022/03/21	0	42.03	0	0.00	41.75	0	1,794	0.00%
2022/03/09	2	40.95	0	0.00	40.75	2	2,213	0.09%
2022/03/08	0	0.00	1	40.70	40.55	-1	2,335	-0.04%
2022/03/07	2	41.90	0	0.00	41.95	2	2,336	0.09%
2022/02/25	1	43.10	2	43.13	43.00	-1	2,495	-0.04%
2022/02/21	3	46.67	3	46.72	46.00	0	2,929	0.00%
2022/02/18	2	45.95	1	46.90	46.90	1	2,925	0.03%
2022/02/17	6	45.03	4	45.08	44.55	2	2,878	0.07%
2022/02/16	0	0.00	5	43.41	43.80	-5	2,834	-0.18%
2022/02/15	3	42.42	1	42.45	42.05	2	2,862	0.07%
2022/02/14	5	42.20	1.1	42.35	42.20	3.9	2,940	0.13%
2022/02/10	1	44.65	10	44.60	44.65	-9	2,986	-0.30%
2022/02/08	0.1	43.70	0	0.00	43.80	0.1	3,002	0.00%
2022/01/21	0	0.00	1	42.30	42.35	-1	3,124	-0.03%
2022/01/14	0	0.00	1	43.60	43.35	-1	3,250	-0.03%
2022/01/13	0	0.00	0	44.50	43.95	0	3,277	0.00%
2022/01/12	1	44.00	1	43.65	43.80	0	3,289	0.00%
2022/01/11	0	0.00	1	45.40	44.50	-1	3,309	-0.03%
2022/01/07	1	45.60	0	0.00	45.50	1	3,318	0.03%
2022/01/06	1	46.70	1	46.30	46.30	0	3,330	0.00%
2022/01/05	2	46.70	0	0.00	46.40	2	3,351	0.06%
2022/01/04	2	47.85	30	47.77	47.05	-28	3,362	-0.83%
2022/01/03	4	48.46	36	48.47	47.65	-32	3,361	-0.95%
2021/12/30	136.1	50.17	47	50.32	48.50	89.1	3,349	2.66%	大買/
2021/12/29	8	47.99	15	48.73	49.00	-7	2,954	-0.24%
2021/12/28	2	48.00	0	0.00	47.95	2	2,964	0.07%
2021/12/27	5	48.02	1	47.40	48.50	4	2,990	0.13%
2021/12/23	2	47.80	1	48.50	47.95	1	3,006	0.03%
2021/12/22	4	48.66	4	49.85	47.70	0	3,040	0.00%
2021/12/21	3	48.62	1	48.35	47.60	2	2,932	0.07%
2021/12/17	1	47.55	0	0.00	48.20	1	2,906	0.03%
2021/12/16	3	48.60	3	48.85	48.35	0	2,896	0.00%
2021/12/15	4	47.93	0	0.00	48.10	4	2,842	0.14%
2021/12/14	4	48.00	2	48.08	48.65	2	2,818	0.07%
2021/12/13	0	0.00	15	46.66	49.00	-15	2,731	-0.55%
2021/12/09	1	45.55	1	45.55	45.10	0	2,616	0.00%
2021/12/08	1	46.25	2	46.33	45.50	-1	2,615	-0.04%
2021/12/07	3	46.53	2	46.90	46.50	1	2,599	0.04%
2021/12/06	2	46.23	2	46.48	45.95	0	2,575	0.00%
2021/12/03	3	45.78	1	45.95	46.60	2	2,562	0.08%
2021/12/02	3.1	46.29	8	46.29	45.45	-4.9	2,551	-0.19%
2021/12/01	6	42.77	3	43.17	44.40	3	2,475	0.12%
2021/11/30	5	43.40	3	43.40	43.25	2	2,483	0.08%
2021/11/26	19	44.17	1	43.80	43.95	18	2,610	0.69%
2021/11/25	5	45.86	2	46.73	45.15	3	2,607	0.12%
2021/11/24	6	48.14	5	47.51	47.15	1	2,585	0.04%
2021/11/23	56	48.74	42	48.39	48.00	14	2,533	0.55%
2021/11/22	0	0.00	1	47.50	47.50	-1	2,189	-0.05%
2021/11/19	1	44.05	1	44.25	43.20	0	2,165	0.00%
2021/11/18	1	44.55	0	0.00	44.00	1	2,201	0.05%
2021/11/17	2	43.68	2	43.85	44.00	0	2,246	0.00%
2021/11/16	0	0.00	7	44.00	43.00	-7	2,277	-0.31%
2021/11/15	5	42.60	7	42.57	42.65	-2	2,271	-0.09%
2021/11/12	9	41.10	0	0.00	41.25	9	2,327	0.39%
2021/11/11	3	40.35	3	42.17	41.95	0	2,377	0.00%
2021/11/10	1	42.90	0	0.00	43.10	1	2,457	0.04%
2021/11/04	0	0.00	4	45.20	45.00	-4	3,119	-0.13%
2021/11/03	2	45.03	16	44.64	45.55	-14	3,215	-0.44%
2021/10/29	0.1	44.45	0	0.00	44.20	0.1	3,561	0.00%
2021/10/27	0	0.00	1	43.45	44.05	-1	3,620	-0.03%
2021/10/26	5	43.66	0	0.00	43.10	5	3,744	0.13%
2021/10/22	4	43.06	0	0.00	43.05	4	3,954	0.10%
2021/10/21	2	42.98	1	42.45	42.30	1	4,226	0.02%
2021/10/14	0	0.00	10	40.55	41.00	-10	5,337	-0.19%
2021/10/13	7	41.34	27	40.11	40.00	-20	5,450	-0.37%
2021/10/12	0	0.00	8	42.18	41.50	-8	5,567	-0.14%
2021/10/08	0	0.00	5	41.70	41.65	-5	5,640	-0.09%
2021/10/07	0	0.00	1	43.05	42.80	-1	5,787	-0.02%
2021/10/06	60	42.11	0	0.00	41.40	60	5,988	1.00%
2021/10/04	9	41.13	0	0.00	41.10	9	6,320	0.14%
2021/10/01	24	43.38	46	43.43	42.60	-22	6,446	-0.34%
2021/09/30	3	45.05	8	45.00	44.95	-5	6,685	-0.07%
2021/09/29	16	45.78	23	45.46	44.80	-7	7,198	-0.10%
2021/09/22	1	49.50	0	0.00	49.35	1	8,353	0.01%
2021/09/17	0	0.00	0.1	50.50	50.70	-0.1	8,883	0.00%
2021/09/08	2	50.10	0	0.00	49.30	2	9,789	0.02%
2021/09/07	1	49.55	0	0.00	49.90	1	9,854	0.01%
2021/09/06	4	50.75	0	0.00	50.00	4	10,008	0.04%
2021/09/03	0	0.00	5	52.40	52.30	-5	10,054	-0.05%
2021/09/02	6	52.00	1	53.90	52.00	5	10,166	0.05%
2021/09/01	1	53.60	4	53.70	54.00	-3	10,233	-0.03%
2021/08/30	1	51.10	0	0.00	51.20	1	10,356	0.01%
2021/08/27	0.1	52.10	3	51.60	51.50	-2.9	10,566	-0.03%
2021/08/25	1	52.50	3	52.80	53.30	-2	10,896	-0.02%
2021/08/24	1	51.80	0	0.00	51.70	1	11,038	0.01%
2021/08/23	3	53.30	0	0.00	53.70	3	11,095	0.03%
2021/08/20	14	51.22	10	50.93	51.20	4	11,190	0.04%
2021/08/19	0	0.00	3	53.10	51.00	-3	11,207	-0.03%
2021/08/18	2	53.10	4	51.63	54.20	-2	11,280	-0.02%
2021/08/17	5	51.00	2	52.60	51.00	3	11,396	0.03%
2021/08/16	17	53.06	18	52.93	51.80	-1	11,437	-0.01%
2021/08/13	5	53.88	5	53.22	52.90	0	11,424	0.00%
2021/08/12	2	58.80	7	58.33	57.50	-5	11,334	-0.04%
2021/08/11	2	60.85	5	59.28	58.10	-3	11,391	-0.03%
2021/08/10	7	63.86	3	63.33	63.20	4	11,389	0.04%
2021/08/09	12	71.66	2	71.05	70.20	10	11,176	0.09%
2021/08/06	9.1	74.03	6	74.35	73.50	3.1	11,199	0.03%
2021/08/05	19	75.49	18	75.86	75.00	1	11,280	0.01%
2021/08/04	13	73.92	11	74.03	74.70	2	11,241	0.02%
2021/08/03	5	72.30	1	73.00	73.10	4	11,296	0.04%
2021/08/02	5	72.20	6	73.42	73.00	-1	11,473	-0.01%
2021/07/30	3	73.57	3	73.33	71.80	0	11,636	0.00%
2021/07/29	1	72.70	4	72.75	73.90	-3	11,682	-0.03%
2021/07/28	20	70.65	27	71.39	72.00	-7	11,851	-0.06%
2021/07/27	9	76.82	18.1	77.35	74.00	-9.1	12,059	-0.08%
2021/07/26	12	76.14	5	76.90	76.70	7	12,296	0.06%
2021/07/23	11	74.39	21	74.59	74.70	-10	12,494	-0.08%
2021/07/22	42.1	75.36	29	75.09	73.90	13.1	12,719	0.10%
2021/07/21	12	73.32	8.2	72.06	72.30	3.9	12,787	0.03%
2021/07/20	4	72.98	12	72.40	71.80	-8	13,115	-0.06%
2021/07/19	8	72.91	6	73.25	74.50	2	13,352	0.01%
2021/07/16	10	73.06	15	73.37	73.90	-5	13,632	-0.04%
2021/07/15	8	71.95	3	72.43	72.30	5	13,949	0.04%
2021/07/14	16	73.01	18	71.71	72.80	-2	14,706	-0.01%
2021/07/13	9	72.12	57	73.73	71.40	-48	14,760	-0.33%
2021/07/12	9	73.46	61.3	73.25	74.10	-52.3	14,617	-0.36%
2021/07/09	4	71.53	16	70.89	71.00	-12	14,415	-0.08%
2021/07/08	46	73.40	24	73.92	72.80	22	14,349	0.15%
2021/07/07	62	75.73	41	76.14	74.00	21	14,287	0.15%
2021/07/06	73.3	77.07	96	76.28	74.50	-22.7	14,083	-0.16%
2021/07/05	3	75.70	11	76.75	77.30	-8	13,652	-0.06%
2021/07/02	66	70.42	8	70.00	70.30	58	13,503	0.43%
2021/07/01	18	69.41	120.1	70.86	68.70	-102.1	13,427	-0.76%	大賣/鉅額交易
2021/06/30	20	70.62	17	70.28	71.50	3	13,389	0.02%
2021/06/29	84.3	70.73	22.1	72.25	69.00	62.2	13,375	0.46%
2021/06/28	100.3	69.56	43.1	70.09	71.40	57.2	13,009	0.44%
2021/06/25	30.2	66.56	15.2	66.31	66.40	15	12,519	0.12%
2021/06/24	12	63.57	7	63.50	63.50	5	12,178	0.04%
2021/06/23	46.2	63.27	26	62.88	63.30	20.2	12,069	0.17%
2021/06/22	4	59.65	1	59.70	59.30	3	11,868	0.03%
2021/06/21	5	60.90	4	61.53	60.60	1	11,810	0.01%
2021/06/18	12	63.17	5	62.42	62.30	7	11,783	0.06%
2021/06/17	6	62.68	6.2	62.99	63.30	-0.2	11,783	0.00%
2021/06/16	3	64.30	2	64.50	62.50	1	11,772	0.01%
2021/06/15	11	63.38	10	63.64	64.50	1	11,716	0.01%
2021/06/11	2	64.20	10.1	63.58	62.30	-8.1	11,580	-0.07%
2021/06/10	2	64.10	1	63.90	63.30	1	11,550	0.01%
2021/06/09	1	63.70	3	63.10	62.40	-2	11,447	-0.02%
2021/06/08	5	63.00	6	62.77	62.90	-1	11,373	-0.01%
2021/06/07	12	62.68	1	63.30	62.00	11	11,326	0.10%
2021/06/04	5	63.88	17	63.95	63.10	-12	11,219	-0.11%
2021/06/03	5	62.82	5	62.50	62.30	0	11,029	0.00%
2021/06/02	0	0.00	1	57.80	59.60	-1	10,792	-0.01%
2021/06/01	2	60.45	1	59.40	59.30	1	10,752	0.01%
2021/05/31	1	58.10	3	58.90	58.30	-2	10,601	-0.02%
2021/05/28	10.1	59.12	8	58.85	58.70	2.1	10,562	0.02%
2021/05/27	3	56.30	2	56.55	56.80	1	10,528	0.01%
2021/05/26	16	56.65	6	55.63	55.00	10	10,541	0.09%
2021/05/25	2	56.85	2	55.85	56.60	0	10,559	0.00%
2021/05/24	8	52.59	4	52.03	52.80	4	10,801	0.04%
2021/05/21	4	49.69	10	49.78	50.10	-6	10,990	-0.05%
2021/05/20	2	48.78	2	49.05	47.95	0	11,014	0.00%
2021/05/19	2	47.15	3	47.65	48.15	-1	11,109	-0.01%
2021/05/18	6	47.50	0	0.00	48.35	6	11,189	0.05%
2021/05/17	2	44.25	2.1	45.70	44.20	-0.1	11,145	0.00%
2021/05/14	12	52.93	14	50.93	49.10	-2	11,160	-0.02%
2021/05/13	5	51.23	3	51.07	50.00	2	11,209	0.02%
2021/05/12	3.1	51.91	33	52.41	52.10	-29.9	11,088	-0.27%
2021/05/11	3	58.13	2.1	59.66	57.40	0.9	10,961	0.01%
2021/05/10	11	64.06	10	64.31	63.70	1	10,811	0.01%
2021/05/07	18	62.37	28	61.66	62.70	-10	10,631	-0.09%
2021/05/06	28	58.36	33.3	58.93	58.90	-5.3	10,447	-0.05%
2021/05/05	43	59.97	45	61.22	58.60	-2	10,340	-0.02%
2021/05/04	12.1	61.64	11.2	61.82	58.20	0.9	10,195	0.01%
2021/05/03	24.1	68.03	132	66.42	62.50	-107.9	9,945	-1.09%	大賣/鉅額交易
2021/04/29	101.7	68.35	23	66.27	68.80	78.7	9,505	0.83%	大買/
2021/04/28	54.5	69.92	30	68.27	66.20	24.5	9,183	0.27%
2021/04/27	67.3	69.04	139	70.44	68.50	-71.7	8,863	-0.81%	大賣/
2021/04/26	19	66.33	48	66.39	66.90	-29	8,441	-0.34%
2021/04/23	33	59.10	13	58.03	60.90	20	8,004	0.25%
2021/04/22	61	61.07	59	58.25	55.40	2	7,791	0.03%
2021/04/21	25.2	59.58	23.3	59.42	59.70	1.9	7,564	0.03%
2021/04/20	97.3	57.14	27	58.56	57.00	70.3	7,334	0.96%
2021/04/19	14	55.01	6	55.87	54.30	8	7,020	0.11%
2021/04/16	2	53.55	9	53.72	53.80	-7	6,976	-0.10%
2021/04/15	2	53.35	1	53.10	52.70	1	7,187	0.01%
2021/04/14	5	50.66	4	51.00	52.10	1	7,431	0.01%
2021/04/13	2	51.50	4	53.78	51.10	-2	7,575	-0.03%
2021/04/12	6	52.55	27	52.19	52.30	-21	7,632	-0.28%
2021/04/09	11	53.51	71	52.02	53.50	-60	7,943	-0.76%
2021/04/08	4	53.23	6	53.40	52.80	-2	8,433	-0.02%
2021/04/07	4	53.60	4	53.45	53.20	0	8,810	0.00%
2021/04/06	11	54.59	11	54.44	54.40	0	9,015	0.00%
2021/04/01	16	53.66	23	53.73	52.80	-7	9,230	-0.08%
2021/03/31	1.2	51.30	4	51.58	51.90	-2.8	9,286	-0.03%
2021/03/30	4	51.68	1	51.30	51.20	3	9,457	0.03%
2021/03/29	4	51.83	3	52.07	51.70	1	9,460	0.01%
2021/03/26	2	49.55	2	49.65	50.10	0	9,422	0.00%
2021/03/25	7	48.79	0	0.00	48.70	7	9,421	0.07%
2021/03/24	1	48.50	0	0.00	48.30	1	9,435	0.01%
2021/03/23	1	48.70	2	49.20	48.80	-1	9,566	-0.01%
2021/03/22	3	48.95	0	0.00	48.70	3	9,591	0.03%
2021/03/19	3	49.95	3	49.85	49.85	0	9,678	0.00%
2021/03/18	0	0.00	4.8	51.27	50.90	-4.8	9,784	-0.05%
2021/03/17	8	52.20	3.4	51.36	51.30	4.6	10,056	0.05%
2021/03/16	5	51.64	7	52.13	52.00	-2	10,324	-0.02%
2021/03/15	1	51.80	3	51.40	51.00	-2	10,333	-0.02%
2021/03/12	6	52.02	3	51.57	51.20	3	10,354	0.03%
2021/03/11	1	51.30	0	0.00	52.20	1	10,462	0.01%
2021/03/10	3	50.27	0	0.00	50.60	3	10,619	0.03%
2021/03/08	0	0.00	2	50.35	48.55	-2	11,086	-0.02%
2021/03/05	27	48.97	1	49.45	48.60	26	11,074	0.23%
2021/03/04	1	50.90	0	0.00	50.20	1	11,008	0.01%
2021/03/03	1	50.50	11	50.39	51.20	-10	10,972	-0.09%
2021/03/02	3	53.32	17	53.42	52.10	-14	10,902	-0.13%
2021/02/26	8	51.03	3	51.03	51.80	5	10,773	0.05%
2021/02/25	40	52.94	13	53.30	52.30	27	10,684	0.25%
2021/02/24	56	55.79	45	55.15	52.80	11	10,557	0.10%
2021/02/23	13	55.22	10	54.14	56.80	3	10,123	0.03%
2021/02/22	12.1	54.32	29	54.09	54.50	-16.9	9,802	-0.17%
2021/02/19	50	52.16	20	52.54	52.80	30	9,634	0.31%
2021/02/18	11	51.48	15	50.77	50.90	-4	9,447	-0.04%
2021/02/17	16	50.12	3	49.83	49.65	13	9,254	0.14%
2021/02/05	10	49.13	0	0.00	48.50	10	9,157	0.11%
2021/02/04	3	48.93	5	48.74	49.00	-2	9,068	-0.02%
2021/02/02	0	0.00	1	46.55	46.70	-1	8,850	-0.01%
2021/02/01	1	45.20	0	0.00	45.10	1	8,793	0.01%
2021/01/28	0	0.00	3	45.92	45.20	-3	8,708	-0.03%
2021/01/27	0	0.00	1	47.65	46.90	-1	8,667	-0.01%
2021/01/26	4	46.89	8	47.33	46.40	-4	8,582	-0.05%
2021/01/25	37	46.92	2	46.55	47.00	35	8,445	0.41%
2021/01/22	7	45.02	2.3	45.34	45.15	4.8	8,317	0.06%
2021/01/21	12.3	45.55	28	44.76	44.20	-15.8	8,227	-0.19%
2021/01/20	15	47.22	24	46.99	46.30	-9	8,101	-0.11%
2021/01/19	8	49.92	2	48.90	48.80	6	7,995	0.08%
2021/01/18	0	0.00	15	48.84	48.80	-15	7,898	-0.19%
2021/01/15	4	51.23	4	50.30	50.90	0	7,803	0.00%
2021/01/14	16	51.25	24	50.74	51.30	-8	7,666	-0.10%
2021/01/13	24	52.31	21	52.33	51.90	3	7,479	0.04%
2021/01/12	53	54.91	22	53.74	51.40	31	7,251	0.43%
2021/01/11	13	53.86	12	54.88	55.40	1	6,715	0.01%
2021/01/08	15	50.91	11	50.75	50.40	4	6,537	0.06%
2021/01/07	4	50.15	29	50.22	50.00	-25	6,244	-0.40%
2021/01/06	35	49.38	17	48.16	47.80	18	5,954	0.30%
2021/01/05	18	49.88	14	49.38	49.60	4	5,746	0.07%
2021/01/04	72	51.42	41	51.17	49.50	31	5,595	0.55%
2020/12/31	52	49.79	40	49.93	50.40	12	5,227	0.23%
2020/12/30	17	47.46	15	47.39	47.60	2	4,637	0.04%
2020/12/29	20	47.18	38	46.25	45.00	-18	4,213	-0.43%
2020/12/28	30	45.94	50	46.64	47.20	-20	3,919	-0.51%
2020/12/25	82	42.41	63	42.17	42.95	19	3,516	0.54%
2020/12/24	19	40.46	15	40.56	40.90	4	3,227	0.12%
2020/12/23	4	37.75	9	38.18	38.60	-5	3,014	-0.17%
2020/12/22	0	0.00	4	36.40	36.50	-4	2,975	-0.13%
2020/12/21	3	37.88	0	0.00	37.40	3	2,946	0.10%
2020/12/18	1	38.00	1	38.80	38.00	0	2,921	0.00%
2020/12/17	1	38.90	4	39.71	38.55	-3	2,893	-0.10%
2020/12/15	6	38.51	27	37.43	37.50	-21	2,709	-0.77%
2020/12/14	16	40.37	27	40.31	40.10	-11	2,581	-0.43%
2020/12/11	65	40.50	32	40.33	42.00	33	2,433	1.36%
2020/12/10	21	39.37	18.4	39.85	39.40	2.6	2,129	0.12%
2020/12/09	2	38.13	0	0.00	38.10	2	1,817	0.11%
2020/12/08	0.2	38.15	1	38.90	38.45	-0.8	1,752	-0.05%
2020/12/07	51	38.95	6	39.74	39.00	45	1,717	2.62%
2020/12/04	3.2	37.88	8	37.98	38.05	-4.8	1,557	-0.31%
2020/12/03	10	36.73	3	36.92	36.50	7	1,347	0.52%
2020/12/02	2	37.30	4	37.26	37.65	-2	1,114	-0.18%
2020/12/01	0	0.00	3	34.18	34.25	-3	807	-0.37%
2020/11/25	2	32.15	0	0.00	32.00	2	772	0.26%
2020/11/24	0	0.00	1	32.65	32.30	-1	777	-0.13%
2020/11/23	1	32.85	0	0.00	32.85	1	786	0.13%
2020/11/20	0	0.00	1	31.20	31.60	-1	782	-0.13%
2020/11/19	0	0.00	1	30.10	30.15	-1	778	-0.13%
2020/11/17	0	0.00	1	30.00	30.20	-1	827	-0.12%
2020/11/16	1	30.15	1	30.15	29.85	0	880	0.00%
2020/11/13	2	29.70	2	30.30	30.40	0	937	0.00%
2020/11/12	1	32.35	1	32.40	32.30	0	932	0.00%
2020/11/04	0	0.00	1	33.55	33.30	-1	1,137	-0.09%
2020/11/02	1	32.05	0	0.00	32.10	1	1,187	0.08%
2020/10/29	1	32.80	0	0.00	33.10	1	1,244	0.08%
2020/10/27	1	33.90	0	0.00	33.90	1	1,359	0.07%
2020/10/26	1	34.35	0	0.00	34.30	1	1,487	0.07%
2020/10/20	0	0.00	1	35.15	34.75	-1	1,629	-0.06%
2020/10/19	0	0.00	1	35.00	35.15	-1	1,649	-0.06%
2020/10/15	0	0.00	1	34.75	34.55	-1	1,755	-0.06%
2020/10/14	0	0.00	3	34.80	34.85	-3	1,792	-0.17%
2020/10/13	1	33.95	0	0.00	34.10	1	1,839	0.05%
2020/10/12	1	34.20	4	34.98	34.25	-3	1,892	-0.16%
2020/10/08	0	0.00	4	34.93	34.60	-4	2,022	-0.20%
2020/09/30	3	33.32	0	0.00	33.25	3	2,636	0.11%
2020/09/29	0	0.00	3	33.97	33.55	-3	2,657	-0.11%
2020/09/28	2	32.60	0	0.00	33.10	2	2,696	0.07%
2020/09/25	3	32.85	0	0.00	32.60	3	2,726	0.11%
2020/09/24	3	34.25	0	0.00	33.90	3	2,727	0.11%
2020/09/23	4	36.58	0	0.00	35.90	4	2,732	0.15%
2020/09/21	1	37.30	1	37.75	37.40	0	2,751	0.00%
2020/09/17	1	37.40	0	0.00	37.25	1	2,769	0.04%
2020/09/16	1	37.20	10	37.30	37.15	-9	2,768	-0.33%
2020/09/15	1	37.80	0	0.00	37.15	1	2,779	0.04%
2020/09/14	0	0.00	18	37.47	37.55	-18	2,788	-0.65%
2020/09/11	2	36.78	2	37.30	36.90	0	2,798	0.00%
2020/09/10	23	37.16	8	37.05	36.70	15	2,801	0.54%
2020/09/09	4	35.88	3	36.48	36.55	1	2,804	0.04%
2020/09/08	3	36.10	0	0.00	36.10	3	2,830	0.11%
2020/09/07	1	36.15	5	36.70	36.05	-4	2,859	-0.14%
2020/09/04	6	35.69	0	0.00	36.50	6	2,915	0.21%
2020/09/03	0	0.00	9	36.22	36.05	-9	2,959	-0.30%
2020/09/02	0	0.00	1	36.60	35.80	-1	3,007	-0.03%
2020/09/01	10	36.35	1	36.30	36.20	9	3,096	0.29%
2020/08/31	0	0.00	1	36.10	35.85	-1	3,158	-0.03%
2020/08/28	1	35.20	0	0.00	35.60	1	3,362	0.03%
2020/08/27	6	35.90	0	0.00	35.60	6	3,481	0.17%
2020/08/26	0	0.00	2	37.35	36.80	-2	3,570	-0.06%
2020/08/25	2	36.53	2	37.05	36.80	0	3,622	0.00%
2020/08/24	0	0.00	9	36.23	36.60	-9	3,636	-0.25%
2020/08/21	0	0.00	7	35.01	34.85	-7	3,730	-0.19%
2020/08/20	3	34.18	0	0.00	34.60	3	3,913	0.08%
2020/08/19	2	35.55	14	36.63	35.45	-12	3,912	-0.31%
2020/08/18	1	37.50	9	38.11	37.45	-8	3,872	-0.21%
2020/08/17	1	38.20	126	38.28	38.05	-125	3,933	-3.18%	大賣/鉅額交易
2020/08/14	3	38.45	9	38.43	38.50	-6	3,923	-0.15%
2020/08/13	2	39.03	25	39.41	38.85	-23	4,001	-0.57%
2020/08/12	6	39.13	0	0.00	39.70	6	4,010	0.15%
2020/08/11	11	39.40	0	0.00	39.10	11	4,037	0.27%
2020/08/10	7	40.33	15	40.50	40.00	-8	4,042	-0.20%
2020/08/07	2	41.28	5	42.06	41.30	-3	4,071	-0.07%
2020/08/06	5	41.35	6	41.33	41.75	-1	4,090	-0.02%
2020/08/05	2	40.50	0	0.00	41.05	2	4,118	0.05%
2020/08/04	8	41.04	1	40.65	40.70	7	4,199	0.17%
2020/08/03	1	41.55	0	0.00	41.50	1	4,301	0.02%
2020/07/31	14	42.17	3	42.20	42.20	11	4,338	0.25%
2020/07/30	0	0.00	15	41.33	42.30	-15	4,369	-0.34%
2020/07/29	0	0.00	9	39.66	40.05	-9	4,315	-0.21%
2020/07/28	7	39.46	0	0.00	38.70	7	4,379	0.16%
2020/07/27	2	40.03	3	40.85	39.85	-1	4,468	-0.02%
2020/07/24	10	40.74	6	41.72	40.45	4	4,924	0.08%
2020/07/23	1	41.60	0	0.00	41.40	1	4,994	0.02%
2020/07/22	1	42.25	11	42.22	41.80	-10	5,060	-0.20%
2020/07/21	0	0.00	19	41.43	41.45	-19	5,110	-0.37%
2020/07/20	21	39.84	19	40.77	40.80	2	5,230	0.04%
2020/07/17	10	40.15	0	0.00	39.80	10	5,284	0.19%
2020/07/16	2	40.63	12	41.46	41.15	-10	5,441	-0.18%
2020/07/15	12	42.70	0	0.00	40.75	12	5,505	0.22%
2020/07/14	10	43.30	9	43.17	42.65	1	5,430	0.02%
2020/07/13	2	41.90	3	42.43	42.65	-1	5,121	-0.02%
2020/07/10	0	0.00	6	39.61	38.80	-6	4,972	-0.12%
2020/07/06	2	39.03	3	38.72	39.15	-1	5,208	-0.02%
2020/07/02	12	39.16	0	0.00	39.20	12	5,556	0.22%
2020/06/30	17	39.04	6	38.90	38.70	11	5,762	0.19%
2020/06/24	5	38.45	0	0.00	38.40	5	6,074	0.08%
2020/06/15	3	38.92	0	0.00	38.70	3	6,445	0.05%
2020/06/12	13	38.20	1	38.00	39.50	12	6,551	0.18%
2020/06/11	0	0.00	9	40.06	39.10	-9	6,634	-0.14%
2020/06/10	1	40.95	2	41.75	40.90	-1	6,713	-0.01%
2020/06/09	3	41.38	6	41.58	41.55	-3	6,838	-0.04%
2020/06/05	1	41.45	2	41.50	41.30	-1	6,947	-0.01%
2020/06/04	15	42.27	60	41.45	40.90	-45	6,998	-0.64%
2020/06/03	2	42.85	2	42.78	42.90	0	6,893	0.00%
2020/06/02	3	42.42	2	42.35	42.25	1	6,858	0.01%
2020/05/29	0	0.00	2	40.80	40.90	-2	7,018	-0.03%
2020/05/27	2	42.45	10	41.70	42.05	-8	7,191	-0.11%
2020/05/26	2	41.35	0	0.00	41.05	2	7,331	0.03%
2020/05/25	1	40.00	0	0.00	40.90	1	7,350	0.01%
2020/05/22	2	40.85	0	0.00	40.80	2	7,432	0.03%
2020/05/21	8	40.79	1	40.95	40.70	7	7,498	0.09%
2020/05/20	4	40.59	0	0.00	40.90	4	7,514	0.05%
2020/05/18	17	38.11	0	0.00	38.40	17	7,643	0.22%
2020/05/15	50	38.24	0	0.00	37.85	50	7,715	0.65%
2020/05/14	28	39.06	0	0.00	38.50	28	7,924	0.35%
2020/05/13	33	40.70	0	0.00	40.70	33	8,068	0.41%
2020/05/07	0	0.00	1	42.35	42.00	-1	7,952	-0.01%
2020/05/05	1	41.85	0	0.00	41.25	1	7,967	0.01%
2020/05/04	3	40.45	1	40.65	41.00	2	8,032	0.02%
2020/04/30	5	42.05	0	0.00	41.50	5	8,009	0.06%
2020/04/29	44	42.70	13	44.12	42.10	31	8,008	0.39%
2020/04/28	13	42.13	1	41.70	41.60	12	7,605	0.16%
2020/04/27	0	0.00	6	41.53	42.30	-6	7,532	-0.08%
2020/04/24	7	41.74	0	0.00	41.10	7	7,577	0.09%
2020/04/23	3	41.83	2	41.73	42.00	1	7,618	0.01%
2020/04/22	7	40.54	1	40.90	40.85	6	7,550	0.08%
2020/04/21	65	40.86	41	40.71	39.60	24	7,471	0.32%
2020/04/20	1	41.10	2	41.00	40.60	-1	7,323	-0.01%
2020/04/17	0	0.00	3	39.80	39.50	-3	7,215	-0.04%
2020/04/16	3	40.28	0	0.00	40.15	3	7,152	0.04%
2020/04/15	2	40.80	0	0.00	40.10	2	7,102	0.03%
2020/04/14	6	40.65	6	41.89	40.35	0	7,053	0.00%
2020/04/10	5	39.60	9	39.62	39.45	-4	6,900	-0.06%
2020/04/08	15	38.93	50	40.66	40.55	-35	6,738	-0.52%
2020/04/07	92	39.21	62	38.73	39.40	30	6,561	0.46%
2020/04/06	3	35.28	0	0.00	36.65	3	6,346	0.05%
2020/04/01	6	33.05	6	33.40	33.35	0	6,205	0.00%
2020/03/31	1	33.40	0	0.00	33.20	1	6,118	0.02%
2020/03/30	2	32.85	1	32.65	32.85	1	5,954	0.02%
2020/03/24	0	0.00	2	26.15	26.15	-2	5,789	-0.03%
2020/03/23	2	23.25	1	23.80	23.80	1	5,810	0.02%
2020/03/20	1	25.60	0	0.00	25.80	1	5,810	0.02%
2020/03/19	0	0.00	3	26.45	26.45	-3	5,691	-0.05%
2020/03/18	3	30.57	0	0.00	29.35	3	5,764	0.05%
2020/03/17	1	33.15	0	0.00	32.60	1	5,749	0.02%
2020/03/16	0	0.00	4	39.40	36.20	-4	5,824	-0.07%
2020/03/13	6	38.95	3	39.97	40.20	3	5,759	0.05%
2020/03/12	8	41.32	8	41.55	42.00	0	5,582	0.00%
2020/03/11	5	45.72	7	45.14	42.95	-2	5,422	-0.04%
2020/03/10	2	43.10	12	43.36	46.20	-10	5,315	-0.19%
2020/03/09	7	46.13	3	46.43	43.90	4	5,190	0.08%
2020/03/06	5	47.45	8	46.93	46.50	-3	5,084	-0.06%
2020/03/05	11	47.01	6	46.68	47.10	5	4,993	0.10%
2020/03/04	9	44.41	1	43.75	45.90	8	4,785	0.17%
2020/03/03	1	44.20	0	0.00	43.85	1	4,664	0.02%
2020/03/02	11	43.16	12	43.10	43.25	-1	4,494	-0.02%
2020/02/27	12	43.32	9	44.27	40.35	3	4,322	0.07%
2020/02/26	1	41.90	0	0.00	41.65	1	3,983	0.03%
2020/02/25	1	41.95	2	41.63	42.05	-1	3,899	-0.03%
2020/02/24	3	41.82	4	41.68	41.50	-1	3,772	-0.03%
2020/02/21	1	40.10	0	0.00	40.50	1	3,605	0.03%
2020/02/20	14	41.75	19	40.90	40.00	-5	3,538	-0.14%
2020/02/18	1	39.05	5	39.45	38.50	-4	3,243	-0.12%
2020/02/17	12	39.61	1	39.15	38.55	11	3,125	0.35%
2020/02/13	0	0.00	10	35.95	35.40	-10	2,648	-0.38%
2020/02/07	22	36.61	24	34.65	34.70	-2	2,413	-0.08%
2020/02/05	14	36.98	0	0.00	36.20	14	2,219	0.63%
2020/02/03	2	37.08	2	36.90	37.00	0	2,012	0.00%
2020/01/20	1	36.15	0	0.00	37.00	1	1,741	0.06%
2020/01/16	0	0.00	1	33.30	33.85	-1	1,431	-0.07%
2020/01/14	0	0.00	3	32.10	31.90	-3	1,321	-0.23%
2020/01/13	0	0.00	2	30.40	31.00	-2	1,251	-0.16%
2020/01/02	5	31.10	0	0.00	31.20	5	1,182	0.42%
2019/12/19	1	30.65	2	30.83	30.55	-1	1,041	-0.10%
2019/12/17	1	30.30	0	0.00	30.40	1	956	0.10%
2019/12/16	1	33.10	1	32.60	32.35	0	875	0.00%
2019/12/13	1	31.10	2	31.73	31.50	-1	744	-0.13%
2019/12/12	4	31.89	8	31.64	30.50	-4	643	-0.62%
2019/12/11	1	32.05	0	0.00	32.10	1	519	0.19%
2019/12/10	5	28.45	0	0.00	29.20	5	326	1.53%
2019/11/04	0	0.00	4	25.08	25.00	-4	352	-1.14%
2019/11/01	2	24.80	0	0.00	24.85	2	349	0.57%
2019/10/31	2	24.80	9	24.70	24.75	-7	353	-1.98%
2019/10/29	0	0.00	2	24.70	24.70	-2	356	-0.56%
2019/10/28	0	0.00	2	24.50	24.55	-2	370	-0.54%
2019/10/18	0	0.00	8	23.48	23.40	-8	436	-1.83%
2019/09/26	0	0.00	4	25.45	25.50	-4	516	-0.77%
2019/09/20	0	0.00	0.7	26.00	25.90	-0.7	511	-0.14%
2019/08/30	1	24.45	0	0.00	24.90	1	502	0.20%
2019/08/26	2	23.90	1	23.80	23.80	1	495	0.20%
2019/08/22	3	24.83	0	0.00	24.70	3	488	0.61%
2019/08/21	1	24.75	0	0.00	24.70	1	483	0.21%
2019/08/20	1	24.80	0	0.00	24.65	1	471	0.21%
2019/08/19	1	24.85	3	24.50	24.65	-2	468	-0.43%
2019/08/16	1	24.45	1	24.60	24.55	0	467	0.00%
2019/08/15	2	23.85	0	0.00	24.35	2	466	0.43%
2019/08/14	4	24.48	0	0.00	24.50	4	463	0.86%
2019/08/13	3	24.18	0	0.00	24.15	3	456	0.66%
2019/08/12	1	24.15	2	24.08	24.05	-1	451	-0.22%
2019/08/08	6	25.13	0	0.00	25.05	6	428	1.40%
2019/07/18	0	0.00	1	28.90	28.80	-1	250	-0.40%
2019/07/15	3	29.13	0	0.00	29.80	3	225	1.33%
2019/06/21	0	0.00	21	27.05	27.00	-21	228	-9.21%
2019/05/15	0	0.00	1	26.50	26.80	-1	416	-0.24%
2019/05/14	1	25.85	0	0.00	26.20	1	424	0.24%
2019/04/12	0	0.00	1	27.70	27.70	-1	690	-0.14%
2019/04/11	1	28.35	0	0.00	28.20	1	687	0.15%
2019/04/02	0	0.00	8	28.20	28.20	-8	713	-1.12%
2019/03/26	8	28.87	2	28.90	28.85	6	724	0.83%
2019/03/21	1	28.10	0	0.00	28.15	1	709	0.14%
2019/03/20	0	0.00	48	28.08	28.20	-48	702	-6.83%
2019/03/19	48	28.18	0	0.00	28.55	48	701	6.84%
2019/03/06	0	0.00	1	27.30	27.30	-1	705	-0.14%
2019/02/25	0	0.00	1	27.65	27.70	-1	687	-0.15%
2019/02/22	0	0.00	1	28.25	28.05	-1	680	-0.15%
2019/02/20	2	28.10	1	28.35	28.50	1	657	0.15%
2019/02/19	1	28.45	17	29.15	29.00	-16	630	-2.54%
2019/01/16	1	27.00	0	0.00	28.70	1	463	0.22%
2019/01/15	0	0.00	1	27.65	27.50	-1	434	-0.23%
2019/01/14	1	30.30	1	28.55	28.50	0	401	0.00%