鈺創 (5351)-華南永昌-高雄券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
842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

鈺創 (5351)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	48.35	47.60	-1	5,841	-0.02%
2024/05/02	0	0.00	6	47.94	47.80	-6	5,913	-0.10%
2024/04/30	3	47.95	0	0.00	47.90	3	5,986	0.05%
2024/04/29	1	48.00	0	0.00	48.55	1	6,094	0.02%
2024/04/26	0	0.00	2	47.45	47.45	-2	6,198	-0.03%
2024/04/25	0	0.00	5	47.50	47.55	-5	6,268	-0.08%
2024/04/24	17	49.01	2	49.00	48.20	15	6,378	0.24%
2024/04/23	12	46.23	9	46.97	47.00	3	6,497	0.05%
2024/04/22	0	0.00	3	46.50	44.05	-3	6,937	-0.04%
2024/04/18	1	48.20	5	48.20	48.20	-4	7,501	-0.05%
2024/04/17	4	48.11	1	48.45	48.50	3	7,725	0.04%
2024/04/16	2	48.15	24	48.00	47.60	-22	7,773	-0.28%
2024/04/15	2	50.95	1	50.70	50.20	1	7,719	0.01%
2024/04/12	23	54.09	18.3	53.43	53.00	4.7	7,663	0.06%
2024/04/11	0	0.00	1	52.30	52.40	-1	7,305	-0.01%
2024/04/10	21	53.48	11	53.85	52.50	10	7,296	0.14%
2024/04/09	0	0.00	10	51.90	52.40	-10	7,184	-0.14%
2024/04/03	1	53.50	2	52.75	52.10	-1	7,337	-0.01%
2024/04/02	1.1	52.70	3	53.00	52.80	-1.9	7,671	-0.02%
2024/04/01	3.6	53.19	5	53.14	52.90	-1.4	7,783	-0.02%
2024/03/29	21	51.82	21	50.80	50.80	0	7,734	0.00%
2024/03/27	13	52.38	13	52.00	52.00	0	7,800	0.00%
2024/03/26	0	0.00	1	52.00	52.00	-1	7,791	-0.01%
2024/03/25	0	51.60	3	51.33	51.70	-3	7,732	-0.04%
2024/03/22	3	51.17	10	51.20	50.40	-7	7,963	-0.09%
2024/03/21	1	50.50	2	50.50	50.50	-1	8,142	-0.01%
2024/03/20	10.1	49.89	6	49.93	50.20	4.1	8,284	0.05%
2024/03/18	3	48.50	0	0.00	48.60	3	8,724	0.03%
2024/03/15	3	48.43	0	0.00	48.45	3	8,966	0.03%
2024/03/14	3	48.37	0.5	48.90	49.35	2.5	9,565	0.03%
2024/03/11	0	0.00	2	50.50	51.00	-2	10,345	-0.02%
2024/03/08	1.2	49.02	17	48.66	49.00	-15.8	10,442	-0.15%
2024/03/07	3	49.67	1	49.65	49.50	2	10,625	0.02%
2024/03/06	1.7	50.74	0	0.00	50.60	1.7	10,930	0.02%
2024/03/05	18	51.64	2	51.60	51.40	16	11,163	0.14%
2024/03/04	7	53.63	7	54.10	52.70	0	11,588	0.00%
2024/03/01	10	53.16	8.1	53.81	52.80	1.9	12,189	0.02%
2024/02/29	11	53.64	14	54.41	53.80	-3	12,476	-0.02%
2024/02/27	27	53.89	21	54.30	54.00	6	13,345	0.04%
2024/02/26	11	51.96	20	53.11	53.50	-9	14,202	-0.06%
2024/02/23	14	52.46	3	52.50	51.30	11	14,639	0.08%
2024/02/22	1	52.20	5	52.54	52.10	-4	15,525	-0.03%
2024/02/21	13	52.72	1	52.50	52.30	12	15,791	0.08%
2024/02/20	4	53.00	8	53.31	52.60	-4	15,766	-0.03%
2024/02/19	1	51.10	3	51.00	51.30	-2	15,552	-0.01%
2024/02/16	4.7	50.47	1.2	50.73	50.80	3.6	15,717	0.02%
2024/02/15	3.5	48.74	13.4	48.45	48.55	-9.9	15,673	-0.06%
2024/02/05	6	48.08	0.3	48.10	48.00	5.8	15,706	0.04%
2024/02/02	3.2	50.76	0.2	50.55	50.30	3	15,581	0.02%
2024/02/01	4	50.93	3	50.83	50.80	1	15,532	0.01%
2024/01/31	3	51.17	4	51.30	51.20	-1	15,580	-0.01%
2024/01/30	0	51.40	0	0.00	51.30	0	15,725	0.00%
2024/01/29	2.1	51.80	1	52.00	51.90	1.1	15,783	0.01%
2024/01/26	1	51.60	1	52.00	51.30	0	15,783	0.00%
2024/01/25	6	51.98	7	52.80	51.50	-1	15,778	-0.01%
2024/01/24	8	53.30	1	53.30	52.60	7	15,725	0.04%
2024/01/23	8	54.01	5	54.40	53.70	3	15,682	0.02%
2024/01/22	1.1	53.43	5	53.40	54.20	-3.9	15,614	-0.02%
2024/01/19	4	52.83	1	53.00	52.20	3	15,520	0.02%
2024/01/18	4	52.82	6	52.47	52.40	-2	15,507	-0.01%
2024/01/17	13	53.76	8.5	53.52	53.50	4.5	15,608	0.03%
2024/01/16	54.4	55.56	65.1	56.61	54.30	-10.7	15,416	-0.07%
2024/01/15	21	55.67	62.1	56.04	57.20	-41.1	14,896	-0.28%
2024/01/12	8.1	53.18	5	53.22	52.90	3.1	14,331	0.02%
2024/01/11	19	53.38	8.2	53.77	53.20	10.8	14,254	0.08%
2024/01/10	3	52.03	7	51.93	52.00	-4	14,077	-0.03%
2024/01/09	2	51.55	2	51.55	51.20	0	14,025	0.00%
2024/01/08	0	0.00	2	52.00	51.60	-2	13,983	-0.01%
2024/01/05	2	51.10	6.3	51.43	51.70	-4.3	13,948	-0.03%
2024/01/04	0.5	50.80	21	50.80	50.60	-20.5	13,983	-0.15%
2024/01/03	5	51.56	2	51.40	51.20	3	14,039	0.02%
2024/01/02	8	52.69	4.1	52.85	52.50	4	14,051	0.03%
2023/12/29	8	54.04	2	53.80	54.00	6	13,970	0.04%
2023/12/28	128	54.16	123.5	54.12	53.80	4.5	13,852	0.03%	大買/大賣/
2023/12/27	7	52.73	20	53.19	53.20	-13	13,525	-0.10%
2023/12/26	13	52.32	5.1	51.70	51.60	8	13,390	0.06%
2023/12/25	12	51.09	3	50.40	50.80	9	13,279	0.07%
2023/12/22	0	0.00	2.1	51.60	51.10	-2.1	13,230	-0.02%
2023/12/20	4.1	51.10	6.4	51.19	51.00	-2.3	13,115	-0.02%
2023/12/19	19.1	51.92	11	50.91	51.00	8.1	13,050	0.06%
2023/12/18	8	53.39	11.1	53.44	53.50	-3.1	12,753	-0.02%
2023/12/15	6.1	53.77	8	53.24	52.50	-1.9	12,512	-0.02%
2023/12/14	82	54.51	81	54.21	53.20	1	12,311	0.01%
2023/12/13	0	0.00	7	53.73	53.60	-7	11,917	-0.06%
2023/12/12	36	53.55	11	53.63	53.30	25	11,899	0.21%
2023/12/11	34	54.78	44.2	55.32	53.90	-10.2	11,702	-0.09%
2023/12/08	18.5	53.55	39.5	53.81	53.80	-21	11,084	-0.19%
2023/12/07	2	50.20	2.5	50.12	49.80	-0.5	10,438	0.00%
2023/12/06	4	50.65	16.1	50.53	51.00	-12.1	10,354	-0.12%
2023/12/05	3.1	50.40	11.2	50.48	50.00	-8.1	10,287	-0.08%
2023/12/04	8.2	51.40	17.8	51.96	51.10	-9.6	10,257	-0.09%
2023/12/01	46	53.70	24	53.39	52.80	22	10,127	0.22%
2023/11/30	8.1	53.30	13	53.65	53.10	-5	9,951	-0.05%
2023/11/29	62	52.75	39	53.75	53.80	23	9,716	0.24%
2023/11/28	10	51.96	20.1	52.50	52.60	-10.1	9,245	-0.11%
2023/11/27	33.3	51.74	8.2	50.80	50.40	25.1	8,622	0.29%
2023/11/24	130.1	53.95	75	53.86	53.50	55.1	8,249	0.67%	大買/
2023/11/22	16	49.62	37	50.06	50.20	-21	5,951	-0.35%
2023/11/21	71	49.88	58.1	50.06	48.20	12.9	5,352	0.24%
2023/11/20	10	46.71	15.3	45.93	47.95	-5.3	4,382	-0.12%
2023/11/17	12.1	43.75	19	43.59	43.60	-6.9	4,030	-0.17%
2023/11/16	3	43.73	2	43.75	43.50	1	3,995	0.03%
2023/11/15	32	44.69	24	44.96	43.95	8	3,944	0.20%
2023/11/14	1	43.80	0	0.00	43.95	1	3,733	0.03%
2023/11/13	10.1	43.51	14	43.54	44.00	-3.9	3,665	-0.11%
2023/11/10	19	43.13	15	43.11	42.45	4	3,600	0.11%
2023/11/09	2.1	43.03	2.2	42.55	42.60	0	3,570	0.00%
2023/11/08	5	43.16	0	0.00	42.90	5	3,588	0.14%
2023/11/07	33.3	43.75	108	44.04	43.95	-74.7	3,510	-2.13%	大賣/
2023/11/06	150	43.46	70	43.75	43.60	80	3,345	2.39%	大買/
2023/11/03	5	41.85	8	41.75	41.70	-3	3,265	-0.09%
2023/11/02	1	42.15	1	42.20	42.15	0	3,269	0.00%
2023/11/01	1	41.80	0	0.00	41.40	1	3,258	0.03%
2023/10/30	0	0.00	2	42.43	42.30	-2	3,253	-0.06%
2023/10/27	2	41.35	10	41.43	41.25	-8	3,223	-0.25%
2023/10/26	2	42.23	1	42.65	41.80	1	3,250	0.03%
2023/10/25	3	43.95	14.4	44.10	43.85	-11.4	3,251	-0.35%
2023/10/24	0	0.00	3	40.80	41.10	-3	3,342	-0.09%
2023/10/20	1	41.10	3	41.00	41.25	-2	3,501	-0.06%
2023/10/19	0	0.00	0.4	42.05	41.90	-0.4	3,520	-0.01%
2023/10/18	13	43.15	14	42.96	42.20	-1	3,518	-0.03%
2023/10/17	0	0.00	0.5	43.18	42.30	-0.5	3,517	-0.01%
2023/10/16	0	42.10	0	0.00	42.10	0	3,665	0.00%
2023/10/13	1	43.15	2.1	43.50	43.15	-1.1	3,695	-0.03%
2023/10/12	1	43.75	1.2	43.87	43.75	-0.2	3,758	-0.01%
2023/10/11	2	42.05	2	42.35	42.05	0	3,735	0.00%
2023/10/06	2.2	42.56	8.4	43.10	43.45	-6.2	3,671	-0.17%
2023/10/05	0	41.35	0	0.00	41.35	0	3,598	0.00%
2023/10/04	2	42.35	2	41.90	41.55	0	3,606	0.00%
2023/10/03	1	43.35	2.1	42.71	42.05	-1.1	3,598	-0.03%
2023/10/02	3	40.87	0.3	40.45	41.60	2.7	3,557	0.08%
2023/09/28	4	40.46	0	0.00	40.05	4	3,522	0.11%
2023/09/27	2.5	39.76	0	0.00	39.80	2.5	3,515	0.07%
2023/09/26	6	40.09	5	40.14	40.00	1	3,531	0.03%
2023/09/25	0	41.60	0	0.00	41.85	0	3,493	0.00%
2023/09/22	0	0.00	0	41.90	42.00	0	3,505	0.00%
2023/09/21	0	41.90	0	0.00	41.90	0	3,526	0.00%
2023/09/20	0	42.45	0	0.00	42.40	0	3,521	0.00%
2023/09/19	8	42.60	1	42.65	42.65	7	3,549	0.20%
2023/09/18	0.5	43.64	2	43.60	43.15	-1.5	3,554	-0.04%
2023/09/15	6	44.10	19.5	43.38	43.95	-13.5	3,572	-0.38%
2023/09/14	0	0.00	4	42.64	43.25	-4	3,515	-0.11%
2023/09/13	1	42.04	1	41.75	41.50	0	3,505	0.00%
2023/09/12	22	42.48	11	42.05	42.00	11	3,582	0.31%
2023/09/11	8	41.90	0	0.00	41.80	8	3,617	0.22%
2023/09/08	0	42.40	10	42.50	42.35	-10	3,684	-0.27%
2023/09/07	2	44.25	4	43.83	44.10	-2	3,710	-0.05%
2023/09/06	10	44.17	11	43.80	43.50	-1	3,614	-0.03%
2023/09/05	2	43.53	3	43.80	43.40	-1	3,523	-0.03%
2023/09/04	1	42.10	7	42.60	42.40	-6	3,340	-0.18%
2023/09/01	2	41.75	1	41.10	41.15	1	3,293	0.03%
2023/08/31	12	42.10	2	42.23	41.35	10	3,266	0.31%
2023/08/30	1	40.80	28	40.70	40.70	-27	3,207	-0.84%
2023/08/29	2	39.75	0	0.00	39.65	2	3,229	0.06%
2023/08/28	0	38.90	6	39.01	38.95	-6	3,278	-0.18%
2023/08/25	1	39.50	10.2	38.35	39.00	-9.2	3,489	-0.27%
2023/08/24	2	38.97	1	39.40	38.95	1	3,530	0.03%
2023/08/23	11	39.00	0	0.00	38.95	11	3,612	0.30%
2023/08/22	0	39.20	0	0.00	38.90	0	3,634	0.00%
2023/08/21	1	39.90	0	0.00	39.50	1	3,662	0.03%
2023/08/18	0	39.85	1	40.00	39.85	-1	3,675	-0.03%
2023/08/17	1	40.25	0	0.00	40.20	1	3,728	0.03%
2023/08/15	0	0.00	2.5	38.81	39.10	-2.5	3,762	-0.07%
2023/08/14	4.1	38.35	6.5	39.05	38.20	-2.4	3,789	-0.06%
2023/08/11	2.3	40.25	5	40.33	40.25	-2.7	3,911	-0.07%
2023/08/10	3.3	40.37	0	0.00	40.25	3.3	3,960	0.08%
2023/08/09	0.3	41.12	0	0.00	40.90	0.3	3,957	0.01%
2023/08/08	36.3	42.32	27	41.87	41.60	9.3	3,959	0.23%
2023/08/07	0.3	41.98	2	41.70	41.95	-1.8	3,956	-0.04%
2023/08/04	8	41.00	15	40.85	40.90	-7	3,960	-0.18%
2023/08/02	14	41.99	2.4	41.66	41.15	11.6	3,987	0.29%
2023/08/01	0	0.00	0.3	42.86	42.25	-0.3	3,964	-0.01%
2023/07/31	0.1	42.74	1.4	43.51	42.65	-1.3	3,998	-0.03%
2023/07/28	10	44.10	11	44.08	44.00	-1	3,989	-0.02%
2023/07/27	46	44.78	39.1	45.24	45.00	6.9	3,924	0.17%
2023/07/26	4	43.90	101	43.00	43.70	-97	3,610	-2.69%	大賣/
2023/07/25	7.2	43.99	1.1	43.38	42.60	6.1	3,529	0.17%
2023/07/24	3	43.13	5	43.16	43.25	-2	3,515	-0.06%
2023/07/21	9	42.88	0	0.00	42.70	9	3,497	0.26%
2023/07/20	8.5	43.80	7	43.40	43.35	1.5	3,532	0.04%
2023/07/19	27	43.16	62.3	43.43	43.20	-35.3	3,479	-1.01%
2023/07/18	19.1	41.37	19.3	41.49	41.50	-0.2	3,366	-0.01%
2023/07/17	74.3	42.45	70.4	42.68	42.10	3.9	3,377	0.11%
2023/07/14	1.1	41.18	5	41.83	42.05	-3.9	3,321	-0.12%
2023/07/13	0	0.00	1.1	41.15	40.60	-1.1	3,311	-0.03%
2023/07/12	3.1	40.84	2.1	40.94	40.10	1	3,328	0.03%
2023/07/11	0.7	40.86	0.1	40.90	40.60	0.7	3,377	0.02%
2023/07/10	0.1	40.50	0	0.00	40.60	0.1	3,564	0.00%
2023/07/07	1.4	40.79	0	0.00	40.90	1.4	3,764	0.04%
2023/07/06	10	41.70	1	42.10	41.80	9	3,989	0.23%
2023/07/05	1.1	42.38	4	42.50	42.00	-2.9	4,029	-0.07%
2023/07/04	1	41.85	8	41.94	41.90	-7	4,106	-0.17%
2023/07/03	0.5	42.32	12	42.40	42.25	-11.5	4,136	-0.28%
2023/06/30	1.5	41.97	1	42.25	42.35	0.5	4,395	0.01%
2023/06/29	3.3	42.17	3	42.65	42.15	0.3	4,523	0.01%
2023/06/28	3	41.98	0	0.00	41.70	3	4,534	0.07%
2023/06/27	9	41.77	3	42.05	41.65	6	4,594	0.13%
2023/06/26	3	42.73	0	0.00	42.65	3	4,655	0.06%
2023/06/21	7	43.88	1	43.80	43.70	6	4,823	0.12%
2023/06/20	3	44.55	3	44.92	44.55	0	5,025	0.00%
2023/06/19	3	44.77	15	44.91	44.45	-12	5,051	-0.24%
2023/06/16	1	45.55	4	45.88	45.60	-3	5,065	-0.06%
2023/06/15	2	45.38	14	45.59	45.50	-12	5,010	-0.24%
2023/06/14	12	45.68	3	46.00	45.45	9	4,990	0.18%
2023/06/13	25	44.88	10	45.11	44.95	15	4,966	0.30%
2023/06/12	2	43.43	9	43.53	43.40	-7	4,893	-0.14%
2023/06/09	0	0.00	3	43.80	44.20	-3	4,924	-0.06%
2023/06/08	1	43.45	0	0.00	43.20	1	4,968	0.02%
2023/06/06	1	43.60	0.1	43.50	43.40	0.9	5,144	0.02%
2023/06/05	0	0.00	1	44.70	44.55	-1	5,204	-0.02%
2023/06/02	4	44.09	0	43.80	43.75	4	5,230	0.08%
2023/06/01	0	0.00	1	44.17	44.15	-1	5,248	-0.02%
2023/05/31	13	45.02	13	46.19	45.30	0	5,333	0.00%
2023/05/30	0	43.90	1.2	44.08	43.90	-1.1	5,180	-0.02%
2023/05/29	6	43.76	9.2	44.00	44.30	-3.2	5,156	-0.06%
2023/05/26	0.1	42.45	1	42.50	42.30	-0.9	5,175	-0.02%
2023/05/25	8	43.49	0.2	43.13	42.95	7.8	5,220	0.15%
2023/05/24	0.1	42.90	1	42.90	42.90	-0.9	5,232	-0.02%
2023/05/23	4	43.29	5	43.25	43.15	-1	5,274	-0.02%
2023/05/22	1	42.78	0	0.00	42.70	1	5,305	0.02%
2023/05/19	1.1	42.33	2	41.90	41.70	-0.9	5,344	-0.02%
2023/05/18	0.2	42.47	0	0.00	42.35	0.2	5,411	0.00%
2023/05/17	2	42.70	6.1	42.79	42.70	-4.1	5,412	-0.08%
2023/05/16	2.2	41.26	3	41.21	41.95	-0.8	5,321	-0.02%
2023/05/15	0	40.05	1	40.05	40.05	-1	5,302	-0.02%
2023/05/12	1	40.95	0	0.00	40.95	1	5,382	0.02%
2023/05/11	0	39.90	2	39.85	39.80	-2	5,460	-0.04%
2023/05/10	1	40.15	0	0.00	40.55	1	5,578	0.02%
2023/05/09	2	40.65	0.1	40.40	40.30	1.9	5,652	0.03%
2023/05/08	2	41.15	0	0.00	40.75	2	5,775	0.03%
2023/05/05	2	40.85	5	40.80	40.55	-3	6,488	-0.05%
2023/05/04	4	41.18	12	41.17	41.00	-8	6,814	-0.12%
2023/05/03	2	42.45	10.4	42.55	42.05	-8.4	6,917	-0.12%
2023/05/02	1	43.15	0	0.00	43.25	1	7,043	0.01%
2023/04/28	0	0.00	1	42.95	43.05	-1	7,117	-0.01%
2023/04/27	1	42.00	1.1	42.10	41.85	-0.1	7,096	0.00%
2023/04/26	2	40.95	0	0.00	41.40	2	7,073	0.03%
2023/04/25	5.1	41.96	0	0.00	41.55	5.1	7,110	0.07%
2023/04/24	0	44.25	0	0.00	43.55	0	7,090	0.00%
2023/04/21	2.9	44.76	5	44.37	44.25	-2.1	7,131	-0.03%
2023/04/20	2	45.50	0	0.00	45.55	2	7,194	0.03%
2023/04/19	0	46.30	0	0.00	46.25	0	7,245	0.00%
2023/04/18	2	46.35	0	0.00	46.25	2	7,313	0.03%
2023/04/17	0	46.65	3	46.73	46.55	-3	7,442	-0.04%
2023/04/14	1	47.10	6	46.93	46.75	-5	7,485	-0.07%
2023/04/13	8	47.96	0	0.00	47.15	8	7,464	0.11%
2023/04/12	4	48.60	6	48.55	49.45	-2	7,295	-0.03%
2023/04/11	16.2	48.16	12.7	48.22	48.40	3.5	7,151	0.05%
2023/04/10	0	46.45	1	46.40	46.45	-1	7,133	-0.01%
2023/04/07	0	0.00	1	47.65	47.25	-1	7,124	-0.01%
2023/04/06	0	47.05	0	0.00	47.05	0	7,073	0.00%
2023/03/31	12	48.21	5	47.76	47.40	7	7,123	0.10%
2023/03/30	0	0.00	2	46.25	46.60	-2	6,883	-0.03%
2023/03/29	5	45.27	0	0.00	45.30	5	6,775	0.07%
2023/03/28	0.1	45.23	0	0.00	45.00	0.1	6,792	0.00%
2023/03/24	7	47.34	0	0.00	47.55	7	6,749	0.10%
2023/03/23	57.5	46.44	65	46.51	47.25	-7.5	6,585	-0.11%
2023/03/22	11	45.17	0	0.00	44.60	11	6,383	0.17%
2023/03/21	0	44.50	0	0.00	44.50	0	6,379	0.00%
2023/03/20	0	0.00	2	42.53	43.75	-2	6,379	-0.03%
2023/03/17	0	42.45	0	0.00	42.40	0	6,415	0.00%
2023/03/16	3	42.10	0	0.00	42.20	3	6,449	0.05%
2023/03/15	1	43.90	5	44.18	43.55	-4	6,491	-0.06%
2023/03/14	1.5	43.98	2	43.85	43.75	-0.5	6,575	-0.01%
2023/03/13	5	44.22	1	44.60	44.80	4	6,666	0.06%
2023/03/10	7	45.87	1	45.55	45.50	6	6,818	0.09%
2023/03/09	2	47.72	0	0.00	47.50	2	7,277	0.03%
2023/03/08	2	48.35	4	48.33	48.35	-2	7,514	-0.03%
2023/03/07	1	48.35	2	48.50	48.35	-1	7,530	-0.01%
2023/03/06	1	48.25	2	48.25	48.10	-1	7,537	-0.01%
2023/03/03	10	48.21	3	48.08	48.05	7	7,607	0.09%
2023/03/02	2	47.35	6	47.40	47.15	-4	7,653	-0.05%
2023/03/01	0	46.93	0	0.00	46.95	0	7,783	0.00%
2023/02/24	2.5	46.84	1	46.70	47.20	1.5	8,332	0.02%
2023/02/23	0	0.00	0	48.00	48.00	0	8,294	0.00%
2023/02/22	0.5	46.90	5	46.72	47.00	-4.5	8,496	-0.05%
2023/02/21	2	47.65	1	47.85	47.75	1	8,597	0.01%
2023/02/20	4	48.46	0	0.00	47.80	4	8,852	0.05%
2023/02/17	1	47.20	0	0.00	47.75	1	8,914	0.01%
2023/02/16	0	0.00	1	47.50	47.70	-1	8,979	-0.01%
2023/02/14	0	0.00	0.2	46.80	46.40	-0.2	9,329	0.00%
2023/02/13	1.3	45.84	10	45.82	45.65	-8.8	9,510	-0.09%
2023/02/10	103	46.99	1	46.95	46.25	102	10,012	1.02%	大買/鉅額交易
2023/02/09	1	47.25	24	48.34	47.40	-23	10,143	-0.23%
2023/02/08	0	48.43	2	48.80	48.25	-2	10,137	-0.02%
2023/02/07	1	48.20	5.1	47.77	48.05	-4.1	10,081	-0.04%
2023/02/06	0	47.80	8	47.57	48.00	-8	10,100	-0.08%
2023/02/03	16	49.18	20.2	48.84	48.00	-4.2	10,088	-0.04%
2023/02/02	44	47.17	13	46.54	46.95	31	9,773	0.32%
2023/02/01	4.1	44.85	8	44.64	44.85	-3.9	9,861	-0.04%
2023/01/31	3	44.45	8	43.95	45.10	-5	10,004	-0.05%
2023/01/30	7	43.64	1	43.55	43.55	6	9,899	0.06%
2023/01/17	0	0.00	2	41.63	41.55	-2	9,854	-0.02%
2023/01/16	0	41.60	0	0.00	41.60	0	9,901	0.00%
2023/01/13	0	42.10	1	42.75	42.15	-1	9,912	-0.01%
2023/01/12	0	42.40	1	43.45	42.65	-1	9,879	-0.01%
2023/01/11	1	43.25	0	0.00	43.40	1	9,875	0.01%
2023/01/10	3	44.30	8	43.60	43.20	-5	9,870	-0.05%
2023/01/09	6	43.53	6.2	43.98	43.10	-0.2	9,794	0.00%
2023/01/06	4.2	42.71	0	0.00	42.75	4.2	9,753	0.04%
2023/01/05	13	42.59	20	42.50	42.80	-7	9,746	-0.07%
2023/01/03	1	40.60	2	40.48	40.85	-1	9,627	-0.01%
2022/12/30	1	40.54	0	0.00	39.50	1	9,640	0.01%
2022/12/29	0	40.05	0	0.00	40.05	0	9,685	0.00%
2022/12/28	25	42.30	27	42.32	41.05	-2	9,763	-0.02%
2022/12/27	8	41.61	5	41.15	41.10	3	9,651	0.03%
2022/12/26	8	40.80	8	40.89	40.95	0	9,696	0.00%
2022/12/23	22	39.90	21	40.44	40.70	1	9,735	0.01%
2022/12/22	3	39.55	1	39.20	39.20	2	9,714	0.02%
2022/12/21	1	39.00	1	39.05	38.80	0	9,754	0.00%
2022/12/20	0	39.35	5	39.15	39.00	-5	9,774	-0.05%
2022/12/19	24	40.15	25	40.55	40.55	-1	9,824	-0.01%
2022/12/16	1	40.30	1	40.10	40.10	0	9,835	0.00%
2022/12/15	1	42.10	1	41.95	41.80	0	9,794	0.00%
2022/12/14	0	0.00	2	42.00	41.95	-2	9,811	-0.02%
2022/12/13	0	41.25	1	41.80	41.20	-1	9,820	-0.01%
2022/12/12	2	41.70	1	41.75	41.70	1	9,859	0.01%
2022/12/09	1.1	43.65	2	44.23	42.70	-0.9	9,860	-0.01%
2022/12/08	1	43.15	0	0.00	43.55	1	9,829	0.01%
2022/12/07	2	43.87	1	44.60	42.80	1	9,854	0.01%
2022/12/06	6	45.97	8	44.88	44.75	-2	9,804	-0.02%
2022/12/05	31.6	46.87	9	46.62	46.50	22.6	9,717	0.23%
2022/12/02	24	46.19	26	46.40	46.25	-2	9,591	-0.02%
2022/12/01	35	46.30	14	45.25	45.20	21	9,427	0.22%
2022/11/30	16	44.80	25	45.28	45.30	-9	8,980	-0.10%
2022/11/29	2	43.23	7	43.02	43.55	-5	8,727	-0.06%
2022/11/28	4	42.59	12	42.15	42.70	-8	8,702	-0.09%
2022/11/25	9	43.24	9.2	43.28	42.90	-0.2	8,669	0.00%
2022/11/24	5.5	42.48	2	43.23	43.90	3.5	8,568	0.04%
2022/11/23	16	41.88	6	42.00	42.25	10	8,440	0.12%
2022/11/22	236.1	43.46	228	43.32	41.65	8.1	8,306	0.10%	大買/大賣/
2022/11/21	6	40.50	0	0.00	40.45	6	7,793	0.08%
2022/11/18	18	41.05	15	41.60	40.60	3	7,794	0.04%
2022/11/17	17	40.57	15	40.56	40.40	2	7,570	0.03%
2022/11/16	11.2	40.48	32	40.46	40.60	-20.8	7,472	-0.28%
2022/11/15	3	38.87	7	38.56	39.15	-4	7,217	-0.06%
2022/11/14	2	39.72	6.1	39.45	39.45	-4.1	7,152	-0.06%
2022/11/11	5.2	39.98	28	40.18	38.95	-22.8	7,086	-0.32%
2022/11/10	9.3	38.62	6	38.99	38.90	3.3	6,848	0.05%
2022/11/09	33	38.18	36	38.87	38.80	-3	6,755	-0.04%
2022/11/08	74.1	39.11	33	38.27	37.55	41.1	6,709	0.61%
2022/11/07	16	36.36	15	36.92	38.25	1	6,292	0.02%
2022/11/04	2	35.15	0	0.00	34.80	2	6,173	0.03%
2022/11/03	0	0.00	3	34.65	34.85	-3	6,121	-0.05%
2022/11/02	8	34.79	5	34.99	34.75	3	6,078	0.05%
2022/11/01	10	34.85	11	34.40	34.50	-1	6,018	-0.02%
2022/10/31	33.1	34.86	28	34.76	34.80	5.1	5,902	0.09%
2022/10/28	32	33.74	44	33.78	33.95	-12	5,566	-0.22%
2022/10/27	21.5	32.62	1	32.80	32.40	20.5	5,176	0.40%
2022/10/26	1	30.70	1	30.45	30.40	0	4,961	0.00%
2022/10/25	0	31.40	1	32.10	31.25	-1	4,968	-0.02%
2022/10/24	1	32.40	6.1	32.00	31.85	-5.1	4,995	-0.10%
2022/10/21	0.8	31.65	7	31.34	30.50	-6.2	5,021	-0.12%
2022/10/20	1	31.60	0	0.00	31.70	1	5,051	0.02%
2022/10/19	1	32.50	0	0.00	32.10	1	5,119	0.02%
2022/10/18	8	32.70	0	0.00	32.70	8	5,154	0.16%
2022/10/17	0	30.35	0	0.00	32.30	0	5,289	0.00%
2022/10/14	2	31.65	9	31.31	31.70	-7	5,412	-0.13%
2022/10/13	4	30.25	3	29.72	29.25	1	5,512	0.02%
2022/10/12	2	31.00	3	31.77	31.75	-1	5,457	-0.02%
2022/10/11	4	31.86	7	32.55	31.60	-3	5,475	-0.05%
2022/10/07	0	0.00	3	35.40	34.50	-3	5,526	-0.05%
2022/10/06	1	34.50	0	0.00	35.20	1	5,629	0.02%
2022/10/05	9	36.01	6	36.10	34.95	3	5,636	0.05%
2022/10/04	8	35.75	0	0.00	35.65	8	5,617	0.14%
2022/09/30	1	33.35	0	0.00	34.10	1	5,627	0.02%
2022/09/28	0	0.00	3	33.20	32.60	-3	5,819	-0.05%
2022/09/27	1	35.10	3	35.40	35.70	-2	5,958	-0.03%
2022/09/26	6	34.76	7	35.26	34.50	-1	6,078	-0.02%
2022/09/23	1	38.40	0	0.00	37.80	1	6,239	0.02%
2022/09/22	0	0.00	2	38.55	39.40	-2	6,308	-0.03%
2022/09/21	1	38.95	1	38.25	38.50	0	6,365	0.00%
2022/09/20	4	39.40	0	0.00	39.45	4	6,477	0.06%
2022/09/19	0	0.00	4.2	39.30	38.80	-4.2	6,824	-0.06%
2022/09/16	10	40.11	0	0.00	39.65	10	7,069	0.14%
2022/09/15	2	41.65	4	41.99	41.50	-2	7,099	-0.03%
2022/09/14	3	41.17	1	41.45	41.40	2	7,206	0.03%
2022/09/13	2	46.58	5	47.06	46.15	-3	7,262	-0.04%
2022/09/12	1	47.90	4	47.68	47.30	-3	7,346	-0.04%
2022/09/08	0	0.00	2	46.75	46.70	-2	7,432	-0.03%
2022/09/07	1	47.00	3	47.10	46.60	-2	7,553	-0.03%
2022/09/06	26	48.21	4	49.04	47.35	22	7,572	0.29%
2022/09/05	6	50.95	1	50.30	50.00	5	7,599	0.07%
2022/09/02	0	0.00	7	53.07	53.10	-7	7,636	-0.09%
2022/09/01	6	52.50	1	52.70	52.10	5	7,613	0.07%
2022/08/31	1	52.28	1	52.80	52.70	0	7,630	0.00%
2022/08/30	0	0.00	6	51.52	51.90	-6	7,728	-0.08%
2022/08/29	4	49.93	6	50.00	50.00	-2	7,732	-0.03%
2022/08/26	4	52.23	8	52.40	52.20	-4	7,805	-0.05%
2022/08/25	1	52.00	11	52.55	52.00	-10	8,220	-0.12%
2022/08/24	19	52.17	19	51.22	51.20	0	8,305	0.00%
2022/08/23	2	51.75	3	51.53	52.30	-1	8,552	-0.01%
2022/08/22	2	51.80	13	51.55	51.60	-11	8,669	-0.13%
2022/08/19	11	52.12	10	52.50	51.50	1	8,818	0.01%
2022/08/18	0	0.00	1	52.00	51.70	-1	8,915	-0.01%
2022/08/17	1	51.50	2	51.30	51.30	-1	9,106	-0.01%
2022/08/16	24	52.16	5	51.32	51.50	19	9,326	0.20%
2022/08/15	9.1	51.40	10	51.81	52.10	-0.9	9,447	-0.01%
2022/08/12	2.1	48.35	3	49.42	49.40	-0.9	9,588	-0.01%
2022/08/11	22	48.04	26	47.38	47.15	-4	9,883	-0.04%
2022/08/10	2	47.58	0	0.00	47.25	2	10,563	0.02%
2022/08/09	0	0.00	1	48.60	48.55	-1	10,981	-0.01%
2022/08/08	0	46.80	2	47.05	48.45	-2	11,091	-0.02%
2022/08/05	0	0.00	6	48.38	48.30	-6	11,205	-0.05%
2022/08/04	14	47.44	23	47.60	47.65	-9	11,322	-0.08%
2022/08/03	22	49.64	5	50.00	47.95	17	11,415	0.15%
2022/08/02	4	49.45	0	0.00	49.85	4	11,556	0.03%
2022/08/01	0	0.00	1	51.70	51.80	-1	11,645	-0.01%
2022/07/29	2	51.65	3	51.57	51.30	-1	11,832	-0.01%
2022/07/28	1	50.70	1	51.00	50.50	0	12,076	0.00%
2022/07/27	0	0.00	15	50.83	51.80	-15	12,067	-0.12%
2022/07/26	1	51.00	6	50.97	50.60	-5	12,082	-0.04%
2022/07/25	2	53.65	6	53.78	53.10	-4	12,159	-0.03%
2022/07/22	10.1	54.47	7	54.46	53.50	3.1	12,203	0.03%
2022/07/21	5	54.22	12	54.66	54.60	-7	12,211	-0.06%
2022/07/20	16	53.43	9	53.58	52.80	7	12,141	0.06%
2022/07/19	11	51.40	10	51.20	51.20	1	12,121	0.01%
2022/07/18	10	51.73	8	51.68	51.60	2	12,265	0.02%
2022/07/15	4	50.43	19	50.75	50.90	-15	12,369	-0.12%
2022/07/14	11	49.08	27	50.27	49.85	-16	12,392	-0.13%
2022/07/13	1	48.70	1	48.65	47.30	0	12,370	0.00%
2022/07/12	8	47.29	2	47.40	46.40	6	12,471	0.05%
2022/07/11	5	49.80	2	50.00	49.55	3	12,595	0.02%
2022/07/08	16	50.62	14	51.78	50.20	2	12,660	0.02%
2022/07/07	3	49.13	2	48.28	49.85	1	12,593	0.01%
2022/07/06	3	49.73	4	49.36	47.05	-1	12,540	-0.01%
2022/07/05	9	50.50	7	48.60	49.85	2	12,587	0.02%
2022/07/04	6	49.40	9	49.96	48.70	-3	12,456	-0.02%
2022/07/01	23	54.72	12	52.05	49.50	11	12,473	0.09%
2022/06/30	6	55.65	2	56.70	55.00	4	12,261	0.03%
2022/06/29	13	57.65	9	58.06	57.90	4	12,205	0.03%
2022/06/28	7	60.33	2	60.00	59.30	5	12,197	0.04%
2022/06/27	11	61.94	8	62.31	61.60	3	12,393	0.02%
2022/06/24	4	60.53	14	58.21	59.30	-10	12,246	-0.08%
2022/06/23	14	55.52	24	56.28	55.80	-10	12,032	-0.08%
2022/06/22	6	57.28	10	56.59	56.30	-4	12,226	-0.03%
2022/06/21	2	60.00	27	59.67	59.70	-25	12,337	-0.20%
2022/06/20	30	61.80	17	57.80	57.80	13	12,706	0.10%
2022/06/17	2	61.50	5	61.54	62.90	-3	12,700	-0.02%
2022/06/16	19	64.37	18	62.13	62.00	1	12,794	0.01%
2022/06/15	18	64.54	18	63.93	63.90	0	12,834	0.00%
2022/06/14	25	64.46	4	62.95	64.60	21	13,111	0.16%
2022/06/13	8	65.35	5	63.98	63.80	3	13,131	0.02%
2022/06/10	24	67.26	20	67.36	67.40	4	13,181	0.03%
2022/06/09	8	68.60	9	68.43	68.40	-1	13,263	-0.01%
2022/06/08	23	69.89	5	68.96	69.10	18	13,355	0.13%
2022/06/07	2	68.20	8	68.46	68.40	-6	13,423	-0.04%
2022/06/06	1	69.50	3	69.00	68.90	-2	13,620	-0.01%
2022/06/02	31	71.62	38	71.53	70.40	-7	13,962	-0.05%
2022/06/01	8	69.76	18	69.88	69.30	-10	13,802	-0.07%
2022/05/31	10.1	69.98	4	69.35	68.90	6.1	14,118	0.04%
2022/05/30	5	69.08	2	69.25	68.60	3	14,668	0.02%
2022/05/27	11	68.83	2	68.55	68.30	9	14,961	0.06%
2022/05/26	19	66.96	18	66.65	66.60	1	14,941	0.01%
2022/05/25	7	67.57	28	67.58	67.80	-21	15,077	-0.14%
2022/05/24	0	66.70	3	67.80	65.80	-3	15,192	-0.02%
2022/05/23	17	69.06	32	68.59	68.00	-15	15,277	-0.10%
2022/05/20	29	68.78	7	68.66	68.10	22	15,435	0.14%
2022/05/19	19	67.48	23	68.56	70.00	-4	15,942	-0.03%
2022/05/18	35	69.24	14	68.76	67.20	21	16,525	0.13%
2022/05/17	14	65.26	12	66.33	68.30	2	16,955	0.01%
2022/05/16	1	64.30	0	0.00	62.10	1	16,809	0.01%
2022/05/13	5	61.16	7	61.86	61.90	-2	16,839	-0.01%
2022/05/12	8	60.43	14	59.84	59.00	-6	16,891	-0.04%
2022/05/11	14.3	60.90	7	60.23	59.90	7.3	17,012	0.04%
2022/05/10	11.1	61.98	10	61.61	62.00	1.1	17,418	0.01%
2022/05/09	21.1	64.54	7	64.33	62.70	14.1	17,530	0.08%
2022/05/06	19	65.68	5	65.54	66.80	14	17,569	0.08%
2022/05/05	7	66.90	14	67.11	67.90	-7	17,534	-0.04%
2022/05/04	12	63.89	2	63.30	63.00	10	17,352	0.06%
2022/05/03	4	63.10	3.5	63.10	63.70	0.5	17,458	0.00%
2022/04/29	16	62.28	6	62.78	61.80	10	17,637	0.06%
2022/04/28	1.2	62.34	3	61.73	60.60	-1.8	17,631	-0.01%
2022/04/27	6.2	59.80	47	59.27	60.70	-40.8	17,644	-0.23%
2022/04/26	0	0.00	19	63.85	62.00	-19	17,537	-0.11%
2022/04/25	4.3	63.93	22	64.20	64.10	-17.7	17,601	-0.10%
2022/04/22	2.2	67.26	6	67.17	67.20	-3.8	17,733	-0.02%
2022/04/21	8.2	67.82	16	67.43	70.00	-7.8	17,835	-0.04%
2022/04/20	3.2	65.60	7	65.81	66.10	-3.9	17,915	-0.02%
2022/04/19	3.2	65.41	0	0.00	64.40	3.2	18,028	0.02%
2022/04/18	4.1	66.29	9	63.81	66.00	-4.9	18,329	-0.03%
2022/04/15	6.7	66.58	9	66.83	65.50	-2.4	18,381	-0.01%
2022/04/14	8	70.31	14	70.09	70.30	-6	18,490	-0.03%
2022/04/13	22	72.15	14	72.01	72.00	8	18,664	0.04%
2022/04/12	18.1	71.33	7	69.87	71.10	11.1	18,955	0.06%
2022/04/11	11.1	72.27	20	72.63	70.60	-8.9	19,130	-0.05%
2022/04/08	8	75.20	0	0.00	74.90	8	19,137	0.04%
2022/04/07	19	78.45	8	76.20	74.60	11	19,217	0.06%
2022/04/06	8	79.70	0	0.00	79.50	8	19,293	0.04%
2022/04/01	0	79.60	2	80.00	81.00	-2	19,567	-0.01%
2022/03/31	9	81.79	15	81.92	80.50	-6	19,790	-0.03%
2022/03/30	7	83.69	10.5	84.85	83.00	-3.5	20,213	-0.02%
2022/03/29	14	83.43	19	83.97	83.50	-5	20,437	-0.02%
2022/03/28	6	80.40	32	79.89	81.60	-26	21,423	-0.12%
2022/03/25	17	82.91	13	83.11	80.90	4	22,329	0.02%
2022/03/24	4	83.03	4	83.38	84.00	0	23,498	0.00%
2022/03/23	56	83.48	40	83.63	83.00	16	24,950	0.06%
2022/03/22	5	79.20	3.5	80.11	80.30	1.5	26,654	0.01%
2022/03/21	6	79.17	32	79.15	79.40	-26	28,217	-0.09%
2022/03/18	10	78.22	6	78.42	78.90	4	28,579	0.01%
2022/03/17	21	77.59	7.3	78.57	78.80	13.7	28,921	0.05%
2022/03/16	5	74.06	6	73.55	73.70	-1	29,336	0.00%
2022/03/15	10.4	74.66	0	0.00	73.40	10.4	31,129	0.03%
2022/03/14	2	78.30	2	77.55	77.70	0	31,368	0.00%
2022/03/11	8.1	78.47	9	77.72	77.60	-0.9	31,698	0.00%
2022/03/10	17	79.08	6	79.35	78.60	11	31,936	0.03%
2022/03/09	5	76.26	3	76.11	76.50	2	32,439	0.01%
2022/03/08	16	76.23	24.3	75.56	74.00	-8.3	32,770	-0.03%
2022/03/07	6.3	80.88	12	81.47	79.40	-5.7	32,888	-0.02%
2022/03/04	16	86.51	27	86.56	85.10	-11	33,745	-0.03%
2022/03/03	11	87.35	50	87.70	85.90	-39	33,963	-0.11%
2022/03/02	20	81.96	10	83.56	85.40	10	33,910	0.03%
2022/03/01	5	80.66	3	81.17	82.20	2	34,540	0.01%
2022/02/25	7	80.14	24	79.17	78.80	-17	35,296	-0.05%
2022/02/24	25.5	80.80	27	78.65	77.60	-1.5	35,937	0.00%
2022/02/23	35.3	82.64	22	82.89	83.10	13.3	35,821	0.04%
2022/02/22	15	82.35	37	82.87	80.80	-22	35,758	-0.06%
2022/02/21	29	88.91	28	88.27	85.00	1	35,579	0.00%
2022/02/18	61	85.08	43.6	86.62	87.90	17.4	34,946	0.05%
2022/02/17	51	84.09	63.3	84.16	84.40	-12.3	34,383	-0.04%
2022/02/16	9	78.52	9	81.04	81.90	0	33,448	0.00%
2022/02/15	21	76.50	7	77.00	74.50	14	33,416	0.04%
2022/02/14	9.5	77.24	6	77.13	76.50	3.5	33,624	0.01%
2022/02/11	23	81.03	18	81.62	80.80	5	33,718	0.01%
2022/02/10	26	81.18	31.2	80.04	81.60	-5.2	33,827	-0.02%
2022/02/09	35	77.06	29.3	77.68	77.80	5.7	33,619	0.02%
2022/02/08	6.2	73.85	7	74.33	76.00	-0.8	33,705	0.00%
2022/02/07	9.2	71.95	10	72.34	73.00	-0.8	36,036	0.00%
2022/01/26	2	70.95	2	71.05	70.80	0	38,056	0.00%
2022/01/25	2.5	70.86	22	71.52	70.70	-19.5	39,434	-0.05%
2022/01/24	1.7	72.86	3	73.30	73.90	-1.3	39,393	0.00%
2022/01/21	6	75.85	3	75.53	74.30	3	40,412	0.01%
2022/01/20	6	79.62	10	78.51	78.10	-4	41,216	-0.01%
2022/01/19	0	0.00	3	78.67	78.80	-3	42,442	-0.01%
2022/01/18	10	79.97	9	79.67	78.50	1	44,432	0.00%
2022/01/17	15	78.67	15	78.33	79.50	0	45,506	0.00%
2022/01/14	5	75.96	5	76.16	76.90	0	46,498	0.00%
2022/01/13	6.1	76.75	3	76.50	76.70	3.1	48,107	0.01%
2022/01/12	33	78.55	18	78.06	78.30	15	48,652	0.03%
2022/01/11	8	78.91	9	77.79	77.50	-1	48,746	0.00%
2022/01/10	10	81.90	9	81.54	81.30	1	48,443	0.00%
2022/01/07	23	83.93	25	82.00	81.30	-2	48,328	0.00%
2022/01/06	18	84.67	26.5	84.23	86.00	-8.5	48,177	-0.02%
2022/01/05	32	86.79	19	85.33	84.40	13	48,157	0.03%
2022/01/04	27.2	89.90	0.2	90.90	88.10	27	48,013	0.06%
2022/01/03	3	91.53	1	90.60	91.90	2	48,235	0.00%
2021/12/30	2	90.45	1	90.60	90.40	1	48,191	0.00%
2021/12/29	11.1	90.96	3	90.60	91.50	8.1	48,315	0.02%
2021/12/28	26.4	92.05	24	91.03	90.60	2.4	48,344	0.00%
2021/12/27	14.5	92.48	2	92.80	92.10	12.5	48,372	0.03%
2021/12/24	15	94.49	28	94.13	92.40	-13	48,445	-0.03%
2021/12/23	14	93.31	19	93.55	93.20	-5	48,136	-0.01%
2021/12/22	68	96.58	48	96.93	93.20	20	47,821	0.04%
2021/12/21	31	94.92	22	95.13	94.50	9	46,950	0.02%
2021/12/20	57	94.65	364	95.27	92.20	-307	46,584	-0.66%	大賣/鉅額交易
2021/12/17	63	96.50	301	96.94	91.90	-238	45,674	-0.52%	大賣/鉅額交易
2021/12/16	647	98.22	95.5	96.29	99.90	551.5	44,484	1.24%	大買/鉅額交易
2021/12/15	52	88.00	56.1	88.46	90.90	-4.1	42,683	-0.01%
2021/12/14	31.2	83.27	25	83.74	83.30	6.2	41,401	0.01%
2021/12/13	11.2	83.54	14	83.32	82.20	-2.8	41,340	-0.01%
2021/12/10	32.5	87.87	14	87.44	85.10	18.5	40,959	0.05%
2021/12/09	617	92.17	644.1	87.62	87.90	-27.1	40,319	-0.07%	大買/大賣/
2021/12/08	19.1	86.34	11.1	86.33	84.50	8	38,530	0.02%
2021/12/07	19	86.51	9	86.02	85.00	10	38,521	0.03%
2021/12/06	10	85.94	5	86.46	86.30	5	38,274	0.01%
2021/12/03	43	87.05	32	88.54	87.60	11	38,237	0.03%
2021/12/02	26.2	87.36	11	89.30	84.20	15.2	38,006	0.04%
2021/12/01	14	87.10	19.1	88.32	90.00	-5.1	37,940	-0.01%
2021/11/30	42.1	90.01	28	91.58	87.30	14.1	38,752	0.04%
2021/11/29	47	83.43	31	83.06	85.50	16	39,393	0.04%
2021/11/26	32.1	84.94	39	84.37	83.60	-6.9	39,293	-0.02%
2021/11/25	26.3	89.68	22	90.46	86.60	4.3	38,770	0.01%
2021/11/24	14	89.39	58	88.44	87.50	-44	37,925	-0.12%
2021/11/23	36	92.39	14	93.69	90.90	22	37,256	0.06%
2021/11/22	15	100.55	2	100.25	101.00	13	36,538	0.04%
2021/11/19	12	93.96	5.3	95.84	97.80	6.7	36,553	0.02%
2021/11/18	0	0.00	1.2	90.57	91.50	-1.2	36,690	0.00%
2021/11/17	4	90.60	7	89.49	90.10	-3	36,818	-0.01%
2021/11/16	16	88.66	13.2	88.55	90.00	2.9	36,964	0.01%
2021/11/15	17	81.06	10	82.10	82.00	7	37,188	0.02%
2021/11/12	17	80.11	203	79.92	81.50	-186	37,436	-0.50%	大賣/鉅額交易
2021/11/11	27.1	79.06	350	76.55	76.20	-322.9	37,598	-0.86%	大賣/鉅額交易
2021/11/10	15	82.10	11	83.40	82.50	4	37,702	0.01%
2021/11/09	47	81.47	27	81.30	80.50	20	37,964	0.05%
2021/11/08	24	78.92	21.5	80.23	82.50	2.5	37,930	0.01%
2021/11/05	14.2	73.02	29	73.46	75.80	-14.8	38,188	-0.04%
2021/11/04	653.2	75.72	619.1	79.97	75.00	34.2	38,440	0.09%	大買/大賣/
2021/11/03	565.1	73.78	593.1	73.67	77.80	-28.1	36,561	-0.08%	大買/大賣/
2021/11/02	28.1	70.52	76.1	71.36	71.80	-48	34,760	-0.14%
2021/11/01	15	65.30	7	65.30	65.30	8	33,725	0.02%
2021/10/29	541	59.28	36.3	58.38	59.40	504.7	34,515	1.46%	大買/鉅額交易
2021/10/28	39	54.84	123	54.58	54.00	-84	33,702	-0.25%	大賣/
2021/10/27	99.1	54.78	157	54.89	54.80	-57.9	33,550	-0.17%	大賣/
2021/10/26	685.1	56.13	1,172.1	53.94	53.30	-487.1	33,331	-1.46%	大買/大賣/鉅額交易
2021/10/25	733	52.82	147	51.97	51.90	586	32,523	1.80%	大買/大賣/鉅額交易
2021/10/22	42	50.26	37.7	50.36	49.25	4.3	32,386	0.01%
2021/10/21	86	50.02	96	49.87	50.10	-10	31,665	-0.03%
2021/10/20	25	46.15	40	46.18	47.80	-15	30,731	-0.05%
2021/10/19	45	43.85	21	44.28	43.70	24	31,667	0.08%
2021/10/18	4	42.05	41	42.22	42.35	-37	32,925	-0.11%
2021/10/15	41	42.05	34.1	41.72	41.70	6.9	33,757	0.02%
2021/10/14	29	41.12	36	40.95	40.90	-7	34,392	-0.02%
2021/10/13	13.1	42.37	8	41.84	41.25	5.1	34,686	0.01%
2021/10/12	5	44.19	13	44.20	44.35	-8	35,497	-0.02%
2021/10/08	30	44.22	24	44.46	44.00	6	37,557	0.02%
2021/10/07	15	41.41	17	41.80	41.90	-2	37,643	-0.01%
2021/10/06	15	41.05	14	40.89	40.10	1	37,892	0.00%
2021/10/05	46	39.84	33	40.57	41.40	13	38,082	0.03%
2021/10/04	38	39.76	15	39.55	39.00	23	38,070	0.06%
2021/10/01	29	42.75	5.5	43.41	42.50	23.5	38,249	0.06%
2021/09/30	4	44.61	8	44.26	45.55	-4	38,951	-0.01%
2021/09/29	22	45.01	58	44.58	43.90	-36	40,389	-0.09%
2021/09/28	44	46.99	37	46.57	45.95	7	40,608	0.02%
2021/09/27	32	47.39	31	47.55	47.50	1	40,485	0.00%
2021/09/24	29	46.51	49	46.80	47.40	-20	40,029	-0.05%
2021/09/23	15	46.41	25	46.48	45.30	-10	39,699	-0.03%
2021/09/22	29.1	44.62	37	44.77	45.00	-7.9	39,650	-0.02%
2021/09/17	35	44.44	632	43.92	44.60	-597	39,727	-1.50%	大賣/鉅額交易
2021/09/16	678	44.33	78.5	43.90	43.70	599.5	39,486	1.52%	大買/鉅額交易
2021/09/15	13	41.79	27	42.01	41.65	-14	39,011	-0.04%
2021/09/14	3	43.75	2	43.18	43.00	1	39,015	0.00%
2021/09/13	4	43.90	11	43.50	43.75	-7	38,950	-0.02%
2021/09/10	24.2	44.68	38.3	44.24	44.40	-14.1	38,865	-0.04%
2021/09/09	14	43.08	11	43.00	43.05	3	38,532	0.01%
2021/09/08	17	42.35	13	42.67	42.65	4	38,393	0.01%
2021/09/07	25.4	42.43	26	42.87	41.95	-0.7	38,114	0.00%
2021/09/06	49	45.86	36	45.67	44.65	13	37,693	0.03%
2021/09/03	126	47.02	140	47.16	47.75	-14	37,222	-0.04%	大買/大賣/
2021/09/02	180	46.13	171	46.24	44.40	9	35,997	0.02%	大買/大賣/
2021/09/01	18	43.41	29	45.30	46.00	-11	34,383	-0.03%
2021/08/31	4	40.76	5	41.31	41.85	-1	33,858	0.00%
2021/08/30	15	41.05	17	40.55	41.00	-2	33,717	-0.01%
2021/08/27	9.3	39.99	8	39.58	39.30	1.3	33,513	0.00%
2021/08/26	7	40.76	6	41.72	40.65	1	33,343	0.00%
2021/08/25	12	42.15	7	41.77	41.75	5	33,178	0.02%
2021/08/24	1	43.85	2	40.90	41.10	-1	33,030	0.00%
2021/08/23	9	42.44	0	0.00	41.90	9	32,748	0.03%
2021/08/20	27	40.99	37	40.78	41.25	-10	32,606	-0.03%
2021/08/19	21	41.54	21	41.95	39.70	0	32,280	0.00%
2021/08/18	6	38.90	4	39.28	41.45	2	31,676	0.01%
2021/08/17	26.2	38.99	29	38.56	37.70	-2.8	31,272	-0.01%
2021/08/16	15	40.21	25	39.68	40.85	-10	30,935	-0.03%
2021/08/13	39	41.66	36	41.25	40.15	3	30,465	0.01%
2021/08/12	15	44.10	28	44.41	44.60	-13	29,937	-0.04%
2021/08/11	39	44.42	11	45.12	43.70	28	29,652	0.09%
2021/08/10	33	47.67	21	47.54	47.00	12	29,092	0.04%
2021/08/09	28.3	47.42	27	46.42	46.75	1.3	28,531	0.00%
2021/08/06	19.2	51.58	4	52.40	50.30	15.2	27,954	0.05%
2021/08/05	13	52.10	29	52.86	51.60	-16	27,647	-0.06%
2021/08/04	113	52.05	102	52.10	52.10	11	27,390	0.04%	大買/大賣/
2021/08/03	28	50.49	17	50.28	50.00	11	26,617	0.04%
2021/08/02	22.2	51.13	26	51.23	51.20	-3.8	26,334	-0.01%
2021/07/30	86	50.53	79	50.36	49.30	7	25,659	0.03%
2021/07/29	160.3	49.26	98	49.33	48.35	62.3	24,635	0.25%	大買/
2021/07/28	95	49.22	22.3	49.64	48.35	72.8	23,531	0.31%
2021/07/27	4	52.73	57	52.93	53.70	-53	22,725	-0.23%
2021/07/26	102	47.65	72.5	48.04	48.90	29.5	22,499	0.13%	大買/
2021/07/23	87	46.90	102	47.00	45.50	-15	21,927	-0.07%	大賣/
2021/07/22	135.8	43.91	85.1	43.84	45.85	50.7	20,763	0.24%	大買/
2021/07/21	25	40.65	93.1	41.44	41.70	-68.1	19,908	-0.34%
2021/07/20	165	38.45	134	38.41	37.95	31	19,913	0.16%	大買/大賣/
2021/07/19	37	38.14	37	38.47	37.65	0	19,397	0.00%
2021/07/16	101	38.92	95	38.93	38.20	6	19,134	0.03%	大買/
2021/07/15	159	37.31	96	37.15	38.10	63	18,300	0.34%	大買/
2021/07/14	14	34.55	24.3	35.20	35.75	-10.3	16,131	-0.06%
2021/07/13	30.1	33.68	54	34.30	32.50	-23.9	15,611	-0.15%
2021/07/12	23	34.38	71	34.46	33.40	-48	15,289	-0.31%
2021/07/09	36	33.89	51	33.64	34.00	-15	14,899	-0.10%
2021/07/08	63	34.55	71	34.84	34.00	-8	14,827	-0.05%
2021/07/07	122	34.72	78	34.58	35.10	44	14,547	0.30%	大買/
2021/07/06	87	33.85	67	34.43	34.70	20	13,853	0.14%
2021/07/05	16	30.29	35.6	30.80	31.90	-19.6	12,818	-0.15%
2021/07/02	21	28.85	21	28.40	29.00	0	12,647	0.00%
2021/07/01	24	28.90	11	28.64	28.30	13	12,890	0.10%
2021/06/30	51	28.78	10	28.61	28.90	41	12,945	0.32%
2021/06/29	26	28.84	23.6	29.17	28.60	2.4	13,017	0.02%
2021/06/28	20	28.02	21.1	27.85	29.25	-1.1	12,711	-0.01%
2021/06/25	3	26.53	3	26.47	26.60	0	12,251	0.00%
2021/06/24	0	0.00	1	25.80	25.65	-1	12,114	-0.01%
2021/06/23	1	25.90	2	25.60	25.95	-1	12,149	-0.01%
2021/06/22	1	25.00	5	26.05	25.10	-4	12,156	-0.03%
2021/06/18	1	27.00	5	27.15	26.80	-4	12,212	-0.03%
2021/06/17	6	27.10	7	27.03	27.00	-1	12,184	-0.01%
2021/06/16	10	26.90	11	26.40	26.00	-1	12,135	-0.01%
2021/06/15	0	0.00	2	27.00	26.85	-2	12,105	-0.02%
2021/06/11	10	26.30	3	26.43	26.45	7	12,121	0.06%
2021/06/10	7.1	26.46	1	26.30	26.25	6.1	12,153	0.05%
2021/06/09	6	26.97	0	0.00	26.95	6	12,165	0.05%
2021/06/08	18	26.45	2	26.38	26.40	16	11,988	0.13%
2021/06/07	19	25.93	3	26.50	25.85	16	11,947	0.13%
2021/06/04	0	0.00	2	26.10	26.10	-2	11,855	-0.02%
2021/06/03	2	25.95	0	0.00	25.95	2	11,841	0.02%
2021/06/02	0	0.00	1	25.55	25.55	-1	11,831	-0.01%
2021/06/01	3	26.80	3	26.30	26.20	0	11,793	0.00%
2021/05/31	1	26.00	1	26.00	26.50	0	11,751	0.00%
2021/05/28	2	25.33	2	26.40	25.55	0	11,981	0.00%
2021/05/25	10	23.60	5	24.24	23.60	5	11,982	0.04%
2021/05/24	0	0.00	1	23.00	23.25	-1	12,050	-0.01%
2021/05/20	3	22.30	0	0.00	21.35	3	12,096	0.02%
2021/05/18	8	21.00	6	21.05	21.80	2	12,151	0.02%
2021/05/17	2	19.90	21	20.24	19.90	-19	12,151	-0.16%
2021/05/14	15	22.75	2	23.90	22.10	13	12,055	0.11%
2021/05/13	11	22.01	0	0.00	22.50	11	11,986	0.09%
2021/05/12	2	22.90	42	24.17	22.75	-40	11,919	-0.34%
2021/05/11	0	0.00	10	25.12	25.25	-10	11,737	-0.09%
2021/05/10	15	28.08	2	28.48	27.80	13	11,608	0.11%
2021/05/07	3	27.28	2	27.00	27.20	1	11,453	0.01%
2021/05/06	1.3	25.93	10	25.10	25.60	-8.7	11,383	-0.08%
2021/05/05	2	26.25	13	26.14	25.00	-11	11,293	-0.10%
2021/05/04	3.1	26.23	12	26.55	26.20	-8.9	11,135	-0.08%
2021/05/03	5	29.89	14	30.23	28.85	-9	10,869	-0.08%
2021/04/29	20	30.38	10	30.52	30.60	10	10,593	0.09%
2021/04/28	25	32.17	58	32.30	31.80	-33	10,243	-0.32%
2021/04/27	62.3	31.02	44	30.83	30.55	18.3	9,693	0.19%
2021/04/26	47	29.19	26	29.61	29.75	21	8,976	0.23%
2021/04/23	0	0.00	2	26.60	27.05	-2	8,051	-0.02%
2021/04/22	14	26.60	5	26.60	25.20	9	7,897	0.11%
2021/04/21	16	26.23	19	26.63	26.75	-3	7,743	-0.04%
2021/04/20	12	25.48	9	25.68	25.65	3	7,542	0.04%
2021/04/19	1	24.85	0	0.00	24.90	1	7,507	0.01%
2021/04/16	1	25.30	0	25.00	24.90	1	7,506	0.01%
2021/04/15	1	24.65	0	0.00	25.20	1	7,505	0.01%
2021/04/14	2	24.05	17	25.87	24.65	-15	7,507	-0.20%
2021/04/13	8.1	27.66	10	26.69	25.65	-1.9	7,429	-0.03%
2021/04/12	31	28.36	6	27.83	27.60	25	7,244	0.35%
2021/04/09	18	27.61	38	27.82	27.35	-20	7,006	-0.29%
2021/04/08	11	26.39	5	26.39	26.10	6	6,539	0.09%
2021/04/07	22	25.33	5	26.20	26.90	17	6,411	0.27%
2021/04/06	6	24.07	3	24.53	24.55	3	6,453	0.05%
2021/04/01	5	23.92	32	24.05	24.40	-27	6,650	-0.41%
2021/03/31	14	23.50	11	23.45	23.05	3	6,498	0.05%
2021/03/30	0	22.70	0	0.00	22.70	0	6,570	0.00%
2021/03/29	4	22.44	6	22.70	22.40	-2	6,634	-0.03%
2021/03/26	4	22.69	6	22.63	22.40	-2	6,809	-0.03%
2021/03/25	8	22.86	5	22.94	22.75	3	6,999	0.04%
2021/03/24	16	23.46	1	23.45	23.30	15	7,068	0.21%
2021/03/23	0	0.00	10	24.00	23.70	-10	7,298	-0.14%
2021/03/22	2	23.65	2	23.78	23.80	0	7,206	0.00%
2021/03/19	2	23.53	4	23.66	23.75	-2	7,246	-0.03%
2021/03/18	8	23.73	9	23.84	23.60	-1	7,317	-0.01%
2021/03/17	19	23.71	16	23.93	23.60	3	7,592	0.04%
2021/03/16	16	23.61	20	23.65	23.60	-4	7,732	-0.05%
2021/03/15	20	23.88	4	23.39	24.20	16	7,843	0.20%
2021/03/12	1	22.30	1	22.45	22.35	0	8,293	0.00%
2021/03/11	5	22.50	4	22.53	22.50	1	8,751	0.01%
2021/03/10	3	22.12	3	22.08	22.00	0	8,925	0.00%
2021/03/09	0	0.00	2	22.08	22.05	-2	9,104	-0.02%
2021/03/08	9	22.56	9	22.56	22.00	0	9,446	0.00%
2021/03/05	5	22.56	0	0.00	22.50	5	9,853	0.05%
2021/03/04	16	23.28	12	23.06	22.80	4	10,065	0.04%
2021/03/03	97.1	23.47	82	23.47	23.15	15.1	10,324	0.15%
2021/03/02	2	25.00	10.1	25.12	25.30	-8.1	10,218	-0.08%
2021/02/26	0	0.00	1	23.00	23.00	-1	10,230	-0.01%
2021/02/25	11	24.02	15	24.08	23.55	-4	10,884	-0.04%
2021/02/24	0	0.00	1	23.75	24.25	-1	10,966	-0.01%
2021/02/23	0	23.40	0	0.00	23.40	0	10,839	0.00%
2021/02/22	1	23.90	5	24.00	23.90	-4	10,788	-0.04%
2021/02/19	0	0.00	1	23.05	23.10	-1	10,673	-0.01%
2021/02/18	3	22.95	0	0.00	22.85	3	10,663	0.03%
2021/02/17	0	0.00	5	21.90	22.45	-5	10,550	-0.05%
2021/02/05	4	21.13	23	20.93	20.85	-19	10,475	-0.18%
2021/02/04	25	21.29	16	21.01	20.95	9	10,468	0.09%
2021/02/03	0	0.00	3	21.25	21.05	-3	10,451	-0.03%
2021/02/02	0	0.00	1	20.65	20.60	-1	10,454	-0.01%
2021/02/01	0	0.00	25	20.20	20.05	-25	10,433	-0.24%
2021/01/29	1	20.80	0	0.00	20.60	1	10,480	0.01%
2021/01/25	0	0.00	13	21.50	21.50	-13	10,372	-0.13%
2021/01/22	3	20.80	6	21.02	21.25	-3	10,346	-0.03%
2021/01/21	2	20.75	22	20.89	20.85	-20	10,308	-0.19%
2021/01/20	1	21.00	0	0.00	21.00	1	10,282	0.01%
2021/01/19	10	21.80	7	22.07	22.00	3	10,310	0.03%
2021/01/18	2	21.00	0	0.00	21.50	2	10,283	0.02%
2021/01/15	12	22.38	15	22.40	21.90	-3	10,273	-0.03%
2021/01/14	30	22.98	5	22.80	23.25	25	10,208	0.24%
2021/01/13	21	22.48	0	0.00	22.65	21	10,221	0.21%
2021/01/12	6	22.02	0	0.00	21.75	6	10,497	0.06%
2021/01/11	4	22.16	5	22.21	22.80	-1	10,476	-0.01%
2021/01/08	1	22.30	2	22.65	22.50	-1	10,420	-0.01%
2021/01/07	3	23.30	0	0.00	23.00	3	10,327	0.03%
2021/01/06	12	23.13	7	22.51	22.75	5	10,263	0.05%
2021/01/05	3	23.82	13	23.65	23.70	-10	10,140	-0.10%
2021/01/04	5.1	24.31	2	24.45	24.00	3.1	10,074	0.03%
2020/12/31	18	24.54	26	24.69	24.40	-8	9,957	-0.08%
2020/12/30	20	25.45	1	25.55	25.10	19	9,864	0.19%
2020/12/29	18.1	26.33	52.5	26.46	25.00	-34.4	9,700	-0.35%
2020/12/28	38	25.38	35.1	25.76	27.10	3	9,191	0.03%
2020/12/25	6	24.89	39.1	24.81	24.65	-33	8,791	-0.38%
2020/12/24	5	24.79	31	24.98	24.60	-26	8,713	-0.30%
2020/12/23	27	24.22	11	24.30	24.35	16	8,513	0.19%
2020/12/22	5	24.72	41	24.12	23.55	-36	8,524	-0.42%
2020/12/21	51	24.71	41	24.88	24.55	10	8,407	0.12%
2020/12/18	19	24.02	12	24.50	24.25	7	8,315	0.08%
2020/12/17	133	23.93	29	23.99	23.60	104	8,165	1.27%	大買/鉅額交易
2020/12/16	1	23.05	29	23.13	22.95	-28	7,958	-0.35%
2020/12/15	4	22.78	8.5	23.83	22.75	-4.5	7,936	-0.06%
2020/12/14	18	24.11	20.5	24.62	23.85	-2.5	7,872	-0.03%
2020/12/11	57	24.27	78	24.09	24.30	-21	7,860	-0.27%
2020/12/10	38	24.08	32	22.88	23.50	6	7,593	0.08%
2020/12/09	24	24.71	27	24.87	24.65	-3	7,409	-0.04%
2020/12/08	94	25.11	102	25.29	25.30	-8	7,259	-0.11%	大賣/
2020/12/07	39	23.99	61.1	24.45	24.50	-22.1	6,682	-0.33%
2020/12/04	11	21.15	135.5	21.71	22.30	-124.5	6,248	-1.99%	大賣/鉅額交易
2020/12/03	20.1	20.50	206	21.09	20.30	-185.9	6,111	-3.04%	大賣/鉅額交易
2020/12/02	73.1	21.65	42	21.70	21.45	31.1	6,069	0.51%
2020/12/01	343	21.10	129	20.97	21.40	214	6,135	3.49%	大買/大賣/鉅額交易
2020/11/30	46	20.18	66	20.70	20.20	-20	5,683	-0.35%
2020/11/27	21	19.93	105	19.79	19.95	-84	5,517	-1.52%	大賣/
2020/11/26	189	18.90	25	18.81	19.10	164	5,195	3.16%	大買/鉅額交易
2020/11/25	1	18.15	1	18.35	18.15	0	4,977	0.00%
2020/11/24	83.2	18.97	8	19.05	18.45	75.2	4,843	1.55%
2020/11/23	22	18.02	23	18.83	19.00	-1	4,156	-0.02%
2020/11/20	44	16.80	41	17.29	17.30	3	3,988	0.08%
2020/11/13	0	16.60	0	0.00	16.45	0	4,152	0.00%
2020/11/11	1	16.60	0	0.00	16.65	1	4,168	0.02%
2020/11/10	25	17.13	0	0.00	16.75	25	4,182	0.60%
2020/11/09	2	17.40	0	0.00	17.45	2	4,150	0.05%
2020/11/06	30	17.70	0	0.00	17.60	30	4,154	0.72%
2020/11/05	5	17.30	0.5	17.05	17.05	4.5	4,090	0.11%
2020/11/03	0	0.00	5	16.75	16.65	-5	4,075	-0.12%
2020/11/02	0	0.00	10	16.70	16.35	-10	4,136	-0.24%
2020/10/30	0	0.00	5	16.80	16.70	-5	4,179	-0.12%
2020/10/27	7	17.80	0	0.00	17.70	7	4,427	0.16%
2020/10/23	0	0.00	1	18.30	18.90	-1	4,402	-0.02%
2020/10/21	5	19.40	0	0.00	19.00	5	4,391	0.11%
2020/10/20	67	20.24	50.5	19.98	19.85	16.5	4,334	0.38%
2020/10/19	0	0.00	2	19.05	19.05	-2	4,077	-0.05%
2020/10/16	2	17.85	4	17.34	17.35	-2	4,197	-0.05%
2020/10/14	2	17.70	0	0.00	17.65	2	4,353	0.05%
2020/10/12	1	17.25	0	0.00	17.15	1	4,845	0.02%
2020/10/08	0	0.00	1	17.25	17.20	-1	4,954	-0.02%
2020/10/07	2	18.08	2	17.65	17.50	0	5,256	0.00%
2020/10/06	2	17.10	1	17.15	17.30	1	5,375	0.02%
2020/10/05	3	16.70	3	16.80	16.65	0	5,479	0.00%
2020/09/28	0	0.00	2	17.40	17.05	-2	5,473	-0.04%
2020/09/16	0	9.36	0	0.00	9.41	0	5,542	0.00%
2020/09/15	4	9.73	2	9.84	9.69	2	5,444	0.04%
2020/09/14	10	10.15	9	9.81	10.15	1	5,374	0.02%
2020/09/11	6	9.50	0	0.00	9.50	6	5,211	0.12%
2020/09/09	2	9.99	2	9.99	9.99	0	5,154	0.00%
2020/09/08	0	0.00	6	10.00	9.98	-6	5,201	-0.12%
2020/09/04	0	0.00	1	10.10	10.25	-1	5,126	-0.02%
2020/09/03	0	0.00	12	10.30	10.25	-12	5,135	-0.23%
2020/09/02	11	10.40	11	10.20	10.15	0	5,144	0.00%
2020/09/01	5	10.20	2	10.15	10.05	3	5,150	0.06%
2020/08/31	2	10.05	0	0.00	10.05	2	5,140	0.04%
2020/08/28	1	10.25	0	0.00	10.30	1	5,215	0.02%
2020/08/27	2	10.58	1	10.70	10.25	1	5,453	0.02%
2020/08/26	10.1	10.99	18	11.14	10.60	-7.9	5,289	-0.15%
2020/08/25	10	11.30	0	0.00	11.30	10	4,870	0.21%
2020/08/24	0	0.00	6	10.20	10.30	-6	4,826	-0.12%
2020/08/21	0	0.00	1	9.31	9.38	-1	4,749	-0.02%
2020/08/20	7	9.13	0	0.00	9.22	7	4,736	0.15%
2020/08/19	4	9.96	0	0.00	9.94	4	4,687	0.09%
2020/08/17	4	9.90	1	9.92	9.94	3	4,654	0.06%
2020/08/14	5	9.80	0	0.00	9.80	5	4,642	0.11%
2020/08/13	0	0.00	5	9.89	9.86	-5	4,635	-0.11%
2020/08/12	6	9.96	0	0.00	10.10	6	4,617	0.13%
2020/08/11	0	0.00	23	10.27	10.40	-23	4,521	-0.51%
2020/08/10	0	0.00	12	9.60	9.46	-12	4,401	-0.27%
2020/08/07	2	9.65	0	0.00	9.66	2	4,395	0.05%
2020/08/06	5	9.80	0	0.00	9.74	5	4,390	0.11%
2020/08/05	6	9.85	0	0.00	9.85	6	4,378	0.14%
2020/08/04	5	9.77	0	0.00	9.77	5	4,363	0.11%
2020/08/03	5.1	9.89	0	0.00	9.77	5.1	4,362	0.12%
2020/07/31	0.1	9.92	0	0.00	9.97	0.1	4,350	0.00%
2020/07/30	7	10.00	1	10.00	9.99	6	4,345	0.14%
2020/07/29	0	0.00	14	9.91	9.82	-14	4,343	-0.32%
2020/07/28	1	9.56	2	9.75	9.51	-1	4,339	-0.02%
2020/07/27	0	0.00	4	10.93	10.10	-4	4,318	-0.09%
2020/07/24	4	10.65	6	10.73	10.45	-2	4,274	-0.05%
2020/07/23	11.1	10.83	37	11.51	11.05	-25.9	4,198	-0.62%
2020/07/22	1	10.50	1	10.70	11.00	0	4,048	0.00%
2020/07/21	0	0.00	3	10.70	10.60	-3	3,991	-0.08%
2020/07/20	0.2	10.00	6	9.13	10.10	-5.8	3,962	-0.15%
2020/07/17	5	10.04	3	10.20	9.95	2	3,936	0.05%
2020/07/16	0.2	10.30	0	0.00	10.35	0.2	3,912	0.01%
2020/07/15	1	10.25	106	10.26	10.25	-105	3,905	-2.69%	大賣/鉅額交易
2020/07/14	36	10.78	0	0.00	10.60	36	3,919	0.92%
2020/07/13	8	10.13	12	10.99	11.45	-4	3,884	-0.10%
2020/07/10	11	10.71	4	10.65	10.65	7	3,708	0.19%
2020/07/09	6	11.84	6	11.83	11.80	0	3,645	0.00%
2020/07/08	38	13.17	43	13.29	13.10	-5	3,509	-0.14%
2020/07/07	1	12.50	0	0.00	12.50	1	3,052	0.03%
2020/07/06	4	10.85	2	11.40	11.40	2	3,002	0.07%
2020/07/03	15	10.22	19	10.37	10.40	-4	2,902	-0.14%
2020/07/02	26	9.24	1	9.34	9.47	25	2,592	0.96%
2020/07/01	0	0.00	11	8.28	8.61	-11	2,418	-0.45%
2020/06/30	0	0.00	6	7.82	7.83	-6	2,297	-0.26%
2020/06/29	3	7.86	0	0.00	7.82	3	2,285	0.13%
2020/06/24	13	8.04	0	0.00	7.96	13	2,243	0.58%
2020/06/23	10	8.06	37	8.10	8.37	-27	2,162	-1.25%
2020/06/22	2	7.66	0	0.00	7.61	2	2,067	0.10%
2020/06/18	3	7.89	0	0.00	7.84	3	2,045	0.15%
2020/06/17	0	0.00	3	7.88	7.89	-3	2,033	-0.15%
2020/06/16	22	7.90	0	0.00	7.99	22	2,014	1.09%
2020/06/15	1	8.06	2	8.08	8.10	-1	1,981	-0.05%
2020/06/11	2	7.79	0	0.00	7.50	2	1,869	0.11%
2020/06/10	5	8.06	4	7.86	7.90	1	1,823	0.05%
2020/06/09	3	8.33	1	8.39	8.20	2	1,772	0.11%
2020/06/08	54	8.10	4	8.10	8.37	50	1,724	2.90%
2020/06/05	25	8.03	0	0.00	8.04	25	1,673	1.49%
2020/06/04	19	8.23	7	8.30	8.19	12	1,633	0.73%
2020/06/03	5	8.11	5	8.08	8.25	0	1,531	0.00%
2020/06/02	0	0.00	1	7.50	7.50	-1	1,238	-0.08%
2020/06/01	0	0.00	1	6.82	6.82	-1	1,234	-0.08%
2020/05/26	0	0.00	0.1	6.07	6.08	-0.1	1,421	-0.01%
2020/05/25	1	6.10	0	0.00	6.10	1	1,449	0.07%
2020/05/19	1	6.15	0	0.00	6.17	1	1,474	0.07%
2020/05/14	1	6.39	2	6.38	6.14	-1	1,430	-0.07%
2020/05/12	0	0.00	1	6.71	6.73	-1	1,399	-0.07%
2020/05/07	1	6.57	0	0.00	6.55	1	1,359	0.07%
2020/05/05	0	0.00	2	6.59	6.69	-2	1,340	-0.15%
2020/04/30	2	6.69	0	0.00	6.70	2	1,309	0.15%
2020/04/28	0	0.00	10	6.23	6.20	-10	1,285	-0.78%
2020/04/27	2	6.18	10	6.19	6.19	-8	1,305	-0.61%
2020/04/22	0	0.00	0.5	6.05	6.05	-0.5	1,307	-0.04%
2020/04/20	2	6.34	2	6.59	6.37	0	1,276	0.00%
2020/04/16	2	6.49	2	6.49	6.49	0	1,214	0.00%
2020/04/15	4	5.95	0	0.00	5.90	4	1,172	0.34%
2020/04/14	2	5.68	0	0.00	5.65	2	1,150	0.17%
2020/04/07	1	5.10	0	0.00	5.18	1	1,124	0.09%
2020/03/30	1	4.92	0	0.00	4.89	1	1,211	0.08%
2020/03/27	0.1	5.00	2	5.02	5.00	-1.9	1,218	-0.16%
2020/03/24	0	0.00	51	4.56	4.56	-51	1,377	-3.70%
2020/03/18	0.5	4.59	0	0.00	4.59	0.5	1,444	0.03%
2020/03/03	0	0.00	4	6.80	6.75	-4	1,419	-0.28%
2020/03/02	0	6.62	3	6.60	6.70	-3	1,393	-0.22%
2020/02/27	2	7.00	5	7.04	7.06	-3	1,355	-0.22%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	4	8.28	0	0.00	8.28	4	1,221	0.33%
2020/02/21	50	9.35	0	0.00	9.30	50	1,173	4.26%
2020/02/20	0	0.00	3	9.35	9.42	-3	1,173	-0.26%
2020/02/11	1	9.17	0	0.00	9.14	1	1,176	0.09%
2020/02/07	3	9.22	0	0.00	9.18	3	1,177	0.25%
2020/01/31	1	9.00	0	0.00	9.31	1	1,172	0.09%
2020/01/30	32	9.24	0	0.00	9.27	32	1,172	2.73%
2020/01/20	1	10.25	0	0.00	10.25	1	1,166	0.09%
2020/01/16	2	10.30	0	0.00	10.25	2	1,183	0.17%
2020/01/14	22	10.45	0	0.00	10.45	22	1,187	1.85%
2020/01/10	1	10.35	0	0.00	10.25	1	1,187	0.08%
2020/01/09	0	0.00	20	10.40	10.35	-20	1,190	-1.68%
2020/01/08	0	0.00	10	10.25	10.30	-10	1,190	-0.84%
2020/01/07	10	10.40	0	0.00	10.45	10	1,195	0.84%
2020/01/03	1	10.65	60	10.65	10.65	-59	1,180	-5.00%
2019/12/30	1	10.95	0	0.00	10.90	1	1,141	0.09%
2019/12/27	1	10.30	1	10.60	10.60	0	1,087	0.00%
2019/12/25	0	0.00	98	10.63	10.55	-98	1,041	-9.41%
2019/12/19	0	0.00	3	10.55	10.65	-3	869	-0.35%
2019/12/18	15	10.10	7	10.44	10.45	8	815	0.98%
2019/12/17	6	10.20	0	0.00	10.40	6	782	0.77%
2019/12/11	0	0.00	5	10.00	9.97	-5	702	-0.71%
2019/12/10	5	9.96	3	9.75	9.88	2	679	0.29%
2019/12/09	2	9.46	0	0.00	9.47	2	639	0.31%
2019/12/04	1	9.62	1	9.74	9.57	0	641	0.00%
2019/11/26	0	0.00	1	9.41	9.37	-1	633	-0.16%
2019/11/25	1	8.88	0	0.00	8.84	1	616	0.16%
2019/11/22	16	8.99	0	0.00	8.98	16	605	2.64%
2019/11/21	10	9.11	0	0.00	9.07	10	592	1.69%
2019/11/20	21	9.13	0	0.00	9.15	21	590	3.56%
2019/11/19	20	9.12	0	0.00	9.12	20	589	3.39%
2019/11/14	0	0.00	0	9.22	9.22	0	578	0.00%
2019/11/12	1	9.28	0	0.00	9.25	1	582	0.17%
2019/11/08	1	9.45	0	0.00	9.46	1	576	0.17%
2019/11/07	1	9.41	0	0.00	9.42	1	580	0.17%
2019/10/31	1	9.45	0	0.00	9.50	1	585	0.17%
2019/10/29	1	9.48	2	9.71	9.74	-1	575	-0.17%
2019/10/28	28	9.52	0	0.00	9.50	28	569	4.91%
2019/10/25	57	9.74	1.5	9.85	9.74	55.5	560	9.90%
2019/10/24	0	0.00	2	9.96	9.93	-2	565	-0.35%
2019/10/23	0	0.00	7	9.97	9.97	-7	645	-1.08%
2019/10/21	0	0.00	5	10.10	10.15	-5	676	-0.74%
2019/10/18	1	10.00	0	0.00	10.00	1	684	0.15%
2019/10/16	1	10.15	0	0.00	10.15	1	713	0.14%
2019/10/15	1	10.20	0	0.00	10.15	1	716	0.14%
2019/10/09	1	10.35	0	0.00	10.30	1	742	0.13%
2019/09/09	0	10.80	0.3	10.80	10.85	-0.3	848	-0.04%
2019/09/04	1	10.75	2	10.80	10.75	-1	824	-0.12%
2019/09/02	1	10.85	0	0.00	10.90	1	860	0.12%
2019/08/27	1	10.70	0	0.00	10.70	1	993	0.10%
2019/08/26	0	0.00	2	10.60	10.60	-2	1,027	-0.19%
2019/08/23	1	10.60	0	0.00	10.65	1	1,031	0.10%
2019/08/22	0	0.00	12	10.74	10.75	-12	1,032	-1.16%
2019/08/20	1	10.75	0	0.00	10.75	1	1,069	0.09%
2019/08/15	0	10.40	0	0.00	10.40	0	1,303	0.00%
2019/08/14	1	10.55	0	0.00	10.50	1	1,312	0.08%
2019/08/12	0	0.00	0	10.40	10.50	0	1,312	0.00%
2019/07/26	2	11.55	0	0.00	11.55	2	1,278	0.16%
2019/07/25	13.2	11.77	0	0.00	11.80	13.2	1,249	1.06%
2019/07/24	0	0.00	1	11.45	11.60	-1	1,163	-0.09%
2019/07/18	0	0.00	1	11.00	11.05	-1	1,080	-0.09%
2019/07/16	2	11.15	0	0.00	11.15	2	1,077	0.19%
2019/07/15	0.2	11.30	2	11.45	11.40	-1.8	1,077	-0.17%
2019/07/12	1	11.10	1	11.20	11.30	0	1,064	0.00%
2019/07/08	1	10.95	0	0.00	11.00	1	1,082	0.09%
2019/07/03	0	0.00	2	11.20	11.00	-2	1,099	-0.18%
2019/07/01	6	11.05	0	0.00	10.85	6	1,094	0.55%
2019/06/28	10	11.15	0	0.00	11.10	10	1,084	0.92%
2019/06/26	0	0.00	20	10.50	10.55	-20	1,059	-1.89%
2019/06/24	1	10.60	0	0.00	10.55	1	1,063	0.09%
2019/06/19	1	10.55	0	0.00	10.60	1	1,065	0.09%
2019/06/12	1	10.85	0	0.00	10.90	1	1,067	0.09%
2019/06/10	2	11.60	0	0.00	11.35	2	1,041	0.19%
2019/06/06	0	0.00	2	11.35	11.25	-2	1,035	-0.19%
2019/06/05	2	11.60	0	0.00	11.45	2	1,031	0.19%
2019/06/03	1	11.65	0	0.00	11.85	1	996	0.10%
2019/05/31	0	0.00	6	11.45	11.45	-6	921	-0.65%
2019/05/24	0	0.00	8	11.00	11.05	-8	913	-0.88%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.13%
2019/05/09	1	9.40	0	0.00	9.17	1	808	0.12%
2019/05/03	1	9.93	0	0.00	9.93	1	785	0.13%
2019/04/26	1	9.98	0	0.00	9.99	1	779	0.13%
2019/04/18	6	10.18	0	0.00	10.15	6	744	0.81%
2019/04/17	0	0.00	14	10.60	10.60	-14	731	-1.91%
2019/04/15	1	10.00	0	0.00	9.99	1	688	0.15%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/20	1	10.55	10	10.55	10.60	-9	778	-1.16%
2019/03/14	0	0.00	2	10.95	10.75	-2	764	-0.26%
2019/03/12	1	10.85	0	0.00	10.90	1	766	0.13%
2019/03/08	0	0.00	0.1	10.70	10.80	-0.1	765	-0.02%
2019/03/04	1	10.80	0	0.00	10.80	1	746	0.13%
2019/02/26	0	0.00	6	11.15	11.05	-6	724	-0.83%
2019/02/25	3	10.90	0	0.00	11.00	3	706	0.42%
2019/02/22	14	11.31	20	11.50	11.40	-6	666	-0.90%
2019/02/21	0	0.00	3	10.55	10.55	-3	550	-0.54%
2019/01/28	10	9.28	0	0.00	9.28	10	484	2.06%
2019/01/18	0	0.00	1	9.25	9.25	-1	510	-0.20%
2019/01/16	1	9.16	0	0.00	9.11	1	546	0.18%
2019/01/10	1	9.53	0	0.00	9.53	1	546	0.18%
2019/01/09	2	9.58	0	0.00	9.58	2	549	0.36%
2019/01/07	4	9.60	0	0.00	9.41	4	553	0.72%
2019/01/04	1	9.18	1	9.37	9.47	0	557	0.00%
2019/01/03	2	9.80	0	0.00	9.77	2	574	0.35%
2018/12/28	1	9.86	1	9.98	9.90	0	577	0.00%
2018/12/27	1	9.90	0	0.00	9.87	1	584	0.17%
2018/12/25	0	0.00	2	9.95	9.98	-2	577	-0.35%
2018/12/24	2	10.10	0	0.00	10.05	2	575	0.35%
2018/12/22	0	0.00	1	10.15	10.10	-1	574	-0.17%
2018/12/21	1	10.00	0	0.00	10.10	1	574	0.17%
2018/12/20	20	10.51	0	0.00	10.40	20	546	3.66%
2018/12/17	0	0.00	14	10.30	10.40	-14	484	-2.89%
2018/12/14	14	10.00	1	9.80	10.00	13	459	2.83%
2018/12/05	0	9.19	0	0.00	9.20	0	458	0.00%
2018/12/03	0	0.00	1	9.34	9.30	-1	493	-0.20%
2018/11/29	0	0.00	1	9.47	9.37	-1	488	-0.20%
2018/10/24	1	8.96	1	8.80	8.81	0	766	0.00%
2018/10/22	1	9.22	0	0.00	9.40	1	759	0.13%
2018/10/19	1	9.23	0	0.00	9.30	1	766	0.13%
2018/10/16	1	9.50	1	9.95	9.82	0	787	0.00%
2018/10/12	1	9.60	0	0.00	9.90	1	823	0.12%
2018/10/05	1	11.00	0	0.00	10.80	1	1,014	0.10%
2018/09/19	0	0.00	1	11.40	11.45	-1	1,066	-0.09%
2018/09/18	1	11.25	0	0.00	11.30	1	1,078	0.09%
2018/08/16	0	0.00	1	12.40	12.50	-1	2,570	-0.04%
2018/08/14	1	12.25	0	0.00	12.55	1	2,643	0.04%
2018/08/10	0	0.00	8	12.90	12.90	-8	2,604	-0.31%
2018/08/07	0	0.00	60	13.90	13.90	-60	2,608	-2.30%
2018/07/30	1	13.30	0	0.00	13.30	1	2,560	0.04%
2018/07/17	0	0.00	3	14.15	14.00	-3	2,504	-0.12%
2018/07/16	3	14.73	1	14.75	14.60	2	2,467	0.08%
2018/07/13	0	0.00	4	13.36	13.45	-4	2,337	-0.17%
2018/07/11	1	12.30	0	0.00	12.20	1	2,330	0.04%
2018/07/05	1	12.30	0	0.00	12.35	1	2,339	0.04%
2018/07/04	2	12.75	0	0.00	12.65	2	2,348	0.09%
2018/07/03	1	13.05	0	0.00	12.90	1	2,339	0.04%
2018/07/02	0	0.00	1	13.30	13.20	-1	2,338	-0.04%
2018/06/29	1	13.05	2	13.30	13.15	-1	2,337	-0.04%
2018/06/28	1	13.10	0	0.00	13.10	1	2,341	0.04%
2018/06/27	1	13.15	1	13.35	13.15	0	2,352	0.00%
2018/06/26	1	12.75	1	12.95	13.05	0	2,357	0.00%
2018/06/25	1	13.10	2	13.40	13.10	-1	2,345	-0.04%
2018/06/15	0	0.00	1	14.55	14.80	-1	2,293	-0.04%
2018/06/14	0	0.00	1	14.25	14.15	-1	2,251	-0.04%
2018/06/13	1	14.05	2	14.00	14.00	-1	2,246	-0.04%
2018/06/12	0	0.00	1	14.35	14.20	-1	2,234	-0.04%
2018/06/11	2	14.18	0	0.00	14.10	2	2,217	0.09%
2018/06/08	0	0.00	8	14.60	14.60	-8	2,191	-0.37%
2018/06/07	2	14.80	6	14.92	14.80	-4	2,186	-0.18%
2018/06/06	0	0.00	7	14.97	15.10	-7	2,157	-0.32%
2018/06/05	5	14.80	25	14.56	14.70	-20	2,088	-0.96%
2018/06/04	51	14.70	51	14.90	14.70	0	2,062	0.00%
2018/06/01	52	14.39	0	0.00	14.30	52	2,029	2.56%
2018/05/31	13	14.95	7	14.88	14.70	6	1,961	0.31%
2018/05/30	1	15.70	5	15.35	15.35	-4	1,847	-0.22%
2018/05/29	17	15.55	17	15.33	15.70	0	1,679	0.00%
2018/05/28	12	13.93	71	13.26	14.30	-59	1,306	-4.52%
2018/05/25	0	0.00	2	13.20	13.05	-2	1,166	-0.17%
2018/05/22	65	12.14	1	12.10	12.65	64	1,056	6.05%
2018/05/21	5	11.70	0	0.00	11.60	5	1,016	0.49%
2018/05/16	20	11.80	0	0.00	11.80	20	1,059	1.89%
2018/04/24	2	10.95	1	11.15	11.00	1	1,631	0.06%
2018/04/23	10	11.20	0	0.00	11.15	10	1,660	0.60%
2018/04/20	0	11.40	0	0.00	11.50	0	1,725	0.00%
2018/04/18	1	11.40	0	0.00	11.65	1	1,756	0.06%
2018/04/17	1	11.60	5	11.50	11.40	-4	1,764	-0.23%
2018/04/16	1	11.95	0	0.00	11.80	1	1,784	0.06%
2018/04/02	0	0.00	1	11.90	11.90	-1	2,296	-0.04%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/30	3	11.85	0	0.00	11.95	3	2,678	0.11%
2018/03/27	0	12.35	0	0.00	12.35	0	2,841	0.00%
2018/03/19	1	13.00	0	0.00	12.95	1	2,843	0.04%
2018/03/15	0	0.00	1	13.10	13.10	-1	2,871	-0.03%
2018/03/14	0	0.00	1	13.15	13.00	-1	2,899	-0.03%
2018/03/12	4	12.84	0	0.00	12.80	4	2,938	0.14%
2018/03/08	2	12.90	0	0.00	12.95	2	3,025	0.07%
2018/03/07	1	12.90	0	0.00	12.90	1	3,024	0.03%
2018/03/06	1	13.15	0	0.00	13.15	1	3,052	0.03%
2018/03/01	3	13.30	1	13.30	13.35	2	3,324	0.06%
2018/02/27	0	0.00	1	13.50	13.45	-1	3,354	-0.03%
2018/02/26	1	13.80	1	13.65	13.65	0	3,398	0.00%
2018/02/23	1	13.95	0	0.00	13.75	1	3,459	0.03%
2018/02/22	1	13.75	2	13.58	13.70	-1	3,524	-0.03%
2018/02/21	3	13.60	2	13.48	13.60	1	3,549	0.03%
2018/02/12	0	0.00	1	13.30	13.20	-1	3,570	-0.03%
2018/02/06	0	0.00	5	14.50	13.60	-5	3,657	-0.14%
2018/02/01	0	0.00	1	15.55	15.55	-1	3,837	-0.03%
2018/01/31	60.2	15.70	0	0.00	15.55	60.2	3,861	1.56%
2018/01/29	5	15.89	6	16.03	16.15	-1	3,953	-0.03%
2018/01/26	1	15.85	0	0.00	15.55	1	3,923	0.03%
2018/01/24	3	15.52	3	15.45	15.45	0	4,103	0.00%
2018/01/23	4	16.05	2	16.13	15.85	2	4,214	0.05%
2018/01/22	2	14.98	0	0.00	15.90	2	4,257	0.05%
2018/01/19	0	0.00	75	15.22	15.20	-75	4,505	-1.66%
2018/01/17	0	0.00	2	15.70	15.75	-2	4,940	-0.04%
2018/01/16	2	15.70	2	15.95	15.95	0	4,929	0.00%
2018/01/15	12	15.40	14	15.40	15.40	-2	4,882	-0.04%
2018/01/12	10	15.30	0	0.00	15.35	10	4,914	0.20%
2018/01/11	0	0.00	10	15.40	15.40	-10	5,006	-0.20%
2018/01/09	2	15.30	0	0.00	15.35	2	5,136	0.04%
2018/01/05	0	0.00	5	16.30	16.10	-5	5,345	-0.09%
2018/01/04	22	16.24	0	0.00	16.80	22	5,258	0.42%
2018/01/03	0	0.00	2	15.50	15.50	-2	5,045	-0.04%
2018/01/02	1	15.50	10	15.60	15.45	-9	5,017	-0.18%