安集 (6477)-元大-沙鹿券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229張
產業
上市光電類股▲0.81%
400人加入追蹤

立即追蹤
本地時間:13:30

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

安集 (6477)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0	37.80	37.65	0	935	0.00%
2024/04/19	3	37.95	0	0.00	37.60	3	944	0.32%
2024/04/18	6	38.20	5	38.20	38.20	1	929	0.11%
2024/04/15	1	38.85	1	38.85	38.85	0	901	0.00%
2024/04/12	2	39.30	2	39.25	39.25	0	894	0.00%
2024/04/11	4	39.78	3	39.70	39.70	1	884	0.11%
2024/04/10	0	0.00	4	40.20	39.60	-4	871	-0.46%
2024/04/08	1	38.55	1	39.15	39.70	0	843	0.00%
2024/04/03	1	39.05	0	0.00	39.05	1	831	0.12%
2024/04/02	0	0.00	1	39.85	39.90	-1	822	-0.12%
2024/04/01	0	0.00	10	40.40	40.40	-10	813	-1.23%
2024/03/29	1	40.60	2	40.60	40.60	-1	809	-0.12%
2024/03/28	4	41.13	1	40.75	40.80	3	799	0.38%
2024/03/27	0	0.00	2	40.70	40.45	-2	789	-0.25%
2024/03/26	3	41.55	1.1	41.83	41.35	1.9	781	0.25%
2024/03/25	2	41.10	0	0.00	40.85	2	798	0.25%
2024/03/22	4	41.95	3	42.15	40.85	1	790	0.13%
2024/03/21	1	42.40	1.1	41.91	42.35	-0.1	732	-0.01%
2024/03/14	2	38.93	2	39.03	39.10	0	637	0.00%
2024/03/12	3	40.02	1.1	39.85	39.90	2	625	0.31%
2024/03/11	2.1	39.66	1	40.85	40.15	1.1	614	0.17%
2024/03/08	3	38.23	2.1	37.96	38.00	0.9	577	0.16%
2024/03/07	0	0.00	1	39.00	38.95	-1	571	-0.17%
2024/03/06	3.1	39.42	2	39.35	39.45	1.1	572	0.19%
2024/03/05	0.2	39.00	1	38.50	38.35	-0.9	565	-0.15%
2024/03/04	1	39.90	5	39.20	39.15	-4	557	-0.72%
2024/03/01	10	39.83	2	39.70	39.75	8	547	1.46%
2024/02/29	0	0.00	5	38.86	39.45	-5	521	-0.96%
2024/02/27	1	37.50	0	0.00	37.60	1	499	0.20%
2024/02/23	0	0.00	14	37.70	37.60	-14	489	-2.86%
2024/02/21	13	38.63	0	0.00	38.65	13	490	2.65%
2024/02/20	1	38.50	0	0.00	37.80	1	480	0.21%
2024/02/15	3	35.85	0	0.00	36.70	3	476	0.63%
2024/01/31	2	36.90	0	0.00	36.90	2	477	0.42%
2024/01/19	0	0.00	2	37.35	37.30	-2	537	-0.37%
2024/01/18	0	0.00	0.1	37.80	37.15	-0.1	539	-0.02%
2024/01/17	2	38.20	0	0.00	37.65	2	541	0.37%
2024/01/15	2	38.90	4	38.63	38.65	-2	543	-0.37%
2023/12/26	2	38.25	0	0.00	38.15	2	590	0.34%
2023/12/21	1	38.80	0	0.00	38.85	1	579	0.17%
2023/12/20	1	39.90	3	39.58	39.20	-2	574	-0.35%
2023/12/19	5	38.60	0	0.00	37.90	5	529	0.95%
2023/12/18	0	0.00	2	38.88	38.70	-2	528	-0.38%
2023/12/15	2	39.33	0	0.00	38.95	2	524	0.38%
2023/12/14	0	0.00	4	38.15	37.50	-4	507	-0.79%
2023/12/13	0.1	37.30	0	0.00	37.15	0.1	500	0.02%
2023/12/01	0.1	39.15	5	38.80	38.65	-4.9	514	-0.95%
2023/11/27	1	38.55	0	0.00	37.95	1	504	0.20%
2023/11/22	0	0.00	1	37.80	37.75	-1	505	-0.20%
2023/11/21	0	0.00	0	37.80	37.60	0	504	0.00%
2023/11/20	3	37.93	2	37.65	37.60	1	504	0.20%
2023/11/09	0	0.00	0.1	37.05	36.70	-0.1	507	-0.01%
2023/11/06	1	37.35	1	37.70	37.50	0	519	0.00%
2023/11/03	0	0.00	1	36.90	36.70	-1	514	-0.19%
2023/11/01	0	0.00	1	36.10	36.15	-1	548	-0.18%
2023/10/31	2	38.05	0	0.00	36.85	2	546	0.37%
2023/10/30	5.1	38.35	0	0.00	38.05	5.1	539	0.94%
2023/10/20	1	35.00	0	0.00	35.15	1	514	0.19%
2023/10/18	1	35.55	0	0.00	35.55	1	524	0.19%
2023/10/11	1	36.90	0	0.00	36.80	1	581	0.17%
2023/10/06	0.1	39.21	0	0.00	38.80	0.1	583	0.03%
2023/10/05	0	0.00	1	39.45	39.65	-1	593	-0.17%
2023/10/04	1	39.40	0	0.00	39.00	1	601	0.17%
2023/09/27	0	0.00	1	39.95	39.95	-1	644	-0.16%
2023/09/20	0	0.00	0	40.50	40.20	0	684	0.00%
2023/09/15	3	42.40	3	41.72	42.00	0	704	0.00%
2023/09/11	2	40.50	0	0.00	40.15	2	791	0.25%
2023/09/05	1	43.00	0	0.00	42.90	1	869	0.12%
2023/09/04	0	0.00	0	42.65	42.60	0	887	0.00%
2023/08/29	2	43.80	2	43.00	42.95	0	954	0.00%
2023/08/25	0	0.00	1	41.80	41.85	-1	960	-0.10%
2023/08/21	2	42.40	0	0.00	42.10	2	1,032	0.19%
2023/08/18	5	42.43	5	41.85	41.70	0	1,040	0.00%
2023/08/14	0	0.00	1	41.00	40.65	-1	1,099	-0.09%
2023/08/10	0	0.00	2	41.80	41.60	-2	1,130	-0.18%
2023/08/07	6	41.74	2	42.65	43.05	4	1,263	0.32%
2023/08/02	2	44.95	0	0.00	44.60	2	1,368	0.15%
2023/07/28	3	46.00	0	0.00	46.00	3	1,554	0.19%
2023/07/25	0	0.00	1	45.30	45.35	-1	1,772	-0.06%
2023/07/24	1	44.75	0	0.00	44.75	1	1,823	0.05%
2023/07/21	1	45.60	0	0.00	45.60	1	1,916	0.05%
2023/07/20	4	47.18	4	47.60	47.75	0	1,977	0.00%
2023/07/18	1	48.50	1	48.55	48.40	0	2,106	0.00%
2023/07/17	0	0.00	3	49.55	49.65	-3	2,266	-0.13%
2023/07/13	1	48.75	0	0.00	48.60	1	3,028	0.03%
2023/07/12	3	49.40	0	0.00	49.35	3	3,068	0.10%
2023/07/07	1	49.50	0	0.00	49.35	1	3,521	0.03%
2023/07/05	0.2	50.40	1	50.00	50.20	-0.8	3,661	-0.02%
2023/07/04	2	50.70	0	0.00	50.10	2	3,911	0.05%
2023/07/03	0	0.00	1	50.80	51.00	-1	3,977	-0.03%
2023/06/30	0	0.00	2	50.90	50.80	-2	3,980	-0.05%
2023/06/29	0.1	50.80	0	0.00	51.00	0.1	4,015	0.00%
2023/06/28	0	0.00	1	50.30	50.00	-1	4,016	-0.02%
2023/06/27	0	0.00	1	49.90	49.80	-1	4,028	-0.02%
2023/06/26	0	51.00	0	0.00	50.70	0	4,067	0.00%
2023/06/20	4	50.18	4	50.70	50.80	0	4,090	0.00%
2023/06/19	1	49.10	0	0.00	49.10	1	4,065	0.02%
2023/06/16	0	0.00	4	49.60	49.70	-4	4,119	-0.10%
2023/06/15	4	49.01	0	0.00	48.95	4	4,244	0.09%
2023/06/14	1	49.30	0	0.00	49.15	1	4,353	0.02%
2023/06/13	0	0.00	12	48.86	48.85	-12	4,403	-0.27%
2023/06/12	14	49.37	12	49.05	49.05	2	4,454	0.04%
2023/06/09	26	50.63	1	50.10	50.20	25	4,477	0.56%
2023/06/08	3	52.20	15	52.02	51.60	-12	4,456	-0.27%
2023/06/07	1	52.10	0	0.00	51.60	1	4,466	0.02%
2023/06/06	1	51.60	1	51.50	51.50	0	4,488	0.00%
2023/06/05	3	51.83	3	52.27	52.20	0	4,500	0.00%
2023/06/02	0	0.00	5	51.68	51.60	-5	4,496	-0.11%
2023/06/01	3	51.57	0	0.00	51.30	3	4,507	0.07%
2023/05/30	3	51.33	0	0.00	50.90	3	4,519	0.07%
2023/05/29	1	51.40	3	51.50	51.40	-2	4,508	-0.04%
2023/05/25	0	0.00	1	50.80	50.70	-1	4,511	-0.02%
2023/05/24	0	0.00	2	51.20	51.50	-2	4,524	-0.04%
2023/05/23	2	51.50	0	0.00	51.70	2	4,529	0.04%
2023/05/19	3	51.40	6	50.62	50.30	-3	4,549	-0.07%
2023/05/18	11	50.98	6	51.10	51.30	5	4,626	0.11%
2023/05/17	1	51.20	0	0.00	51.40	1	4,653	0.02%
2023/05/16	1	51.00	2	50.40	51.20	-1	4,642	-0.02%
2023/05/15	5	49.87	4	50.11	50.10	1	4,632	0.02%
2023/05/12	1	48.65	1	49.50	49.50	0	4,619	0.00%
2023/05/11	5	50.08	9	48.81	48.70	-4	4,590	-0.09%
2023/05/10	2	50.90	0	0.00	51.40	2	4,522	0.04%
2023/05/09	1	52.00	1	51.40	51.40	0	4,495	0.00%
2023/05/08	2	55.20	1	55.30	55.30	1	4,395	0.02%
2023/05/05	7.3	56.43	9	55.84	55.20	-1.8	4,376	-0.04%
2023/05/04	17	57.38	14	56.82	57.20	3	4,337	0.07%
2023/05/03	2	55.15	6	56.13	56.70	-4	4,267	-0.09%
2023/05/02	9	56.31	8	56.13	56.70	1	4,232	0.02%
2023/04/28	1	54.10	0	0.00	54.30	1	4,102	0.02%
2023/04/27	0	0.00	2	54.05	53.40	-2	4,082	-0.05%
2023/04/26	13	53.98	14	54.45	54.90	-1	4,034	-0.02%
2023/04/25	1	54.10	1	53.40	53.80	0	3,945	0.00%
2023/04/24	3	53.00	0	0.00	53.50	3	3,891	0.08%
2023/04/21	7	55.03	15	54.30	52.40	-8	3,905	-0.20%
2023/04/20	10	55.70	9.1	55.13	54.90	0.9	3,803	0.02%
2023/04/19	41.1	57.33	34	57.41	57.00	7.1	3,637	0.20%
2023/04/18	15	56.63	30	55.70	54.80	-15	3,121	-0.48%
2023/04/17	2	54.70	1	54.40	54.60	1	2,928	0.03%
2023/04/14	15	55.27	9	55.00	54.90	6	2,932	0.20%
2023/04/13	11	55.17	7	55.46	55.40	4	2,855	0.14%
2023/04/12	13	54.06	15	54.24	54.70	-2	2,680	-0.07%
2023/04/11	3	52.23	7	51.99	52.40	-4	2,461	-0.16%
2023/04/10	11	52.43	2	52.00	51.80	9	2,433	0.37%
2023/04/07	8	52.06	8	52.90	53.40	0	2,341	0.00%
2023/04/06	6	49.95	7	49.82	50.80	-1	2,132	-0.05%
2023/03/31	3	48.65	0	0.00	48.80	3	2,063	0.15%
2023/03/30	1	49.00	2	49.13	48.95	-1	2,061	-0.05%
2023/03/28	2	47.73	0	0.00	47.60	2	2,058	0.10%
2023/03/24	1	48.50	0	0.00	48.75	1	2,021	0.05%
2023/03/21	2	49.70	1	49.40	49.35	1	2,072	0.05%
2023/03/20	20	50.09	18	49.93	50.10	2	2,157	0.09%
2023/03/17	7	48.62	9	48.78	49.00	-2	2,376	-0.08%
2023/03/16	2	47.43	2	48.05	46.95	0	2,416	0.00%
2023/03/15	1	48.05	0	0.00	48.15	1	2,400	0.04%
2023/03/14	0	0.00	1.2	47.70	47.45	-1.2	2,369	-0.05%
2023/03/13	1	45.65	0	0.00	45.80	1	2,359	0.04%
2023/03/09	1	48.00	2	47.60	47.50	-1	2,496	-0.04%
2023/03/08	1	48.65	0	0.00	48.70	1	2,497	0.04%
2023/03/07	0	48.65	0	0.00	48.50	0	2,485	0.00%
2023/03/06	3	48.15	8	48.01	48.40	-5	2,475	-0.20%
2023/03/03	6	46.99	1	47.10	47.00	5	2,466	0.20%
2023/03/02	1	46.70	26	46.69	46.70	-25	2,479	-1.01%
2023/03/01	6	47.39	6	47.15	47.15	0	2,478	0.00%
2023/02/24	16	47.81	15	47.50	47.50	1	2,494	0.04%
2023/02/23	4	47.60	7	47.96	48.50	-3	2,504	-0.12%
2023/02/22	18	47.84	15	47.45	47.45	3	2,554	0.12%
2023/02/21	10	48.09	7	48.00	48.00	3	2,575	0.12%
2023/02/20	9	47.89	12	48.28	48.40	-3	2,713	-0.11%
2023/02/17	8	48.29	5	48.18	48.20	3	2,936	0.10%
2023/02/16	24	48.39	1	48.05	48.05	23	2,955	0.78%
2023/02/15	5	48.05	12	47.13	48.05	-7	2,918	-0.24%
2023/02/14	5	46.15	5	45.96	45.85	0	2,899	0.00%
2023/02/13	1	45.50	0	0.00	45.60	1	2,932	0.03%
2023/02/10	1	46.45	1	46.05	46.05	0	2,950	0.00%
2023/02/09	0	0.00	2	46.20	46.15	-2	2,949	-0.07%
2023/02/08	0	47.40	1.1	47.21	47.15	-1	2,978	-0.04%
2023/02/06	4	47.10	4	47.30	47.10	0	2,999	0.00%
2023/02/02	0	0.00	4	47.85	47.35	-4	3,022	-0.13%
2023/02/01	2	47.00	0	0.00	47.40	2	3,024	0.07%
2023/01/31	0	0.00	4	47.05	46.85	-4	3,024	-0.13%
2023/01/30	5	45.68	2	45.80	45.80	3	3,020	0.10%
2023/01/16	0	0.00	1	44.65	44.20	-1	3,039	-0.03%
2023/01/13	1	45.40	0	0.00	44.70	1	3,045	0.03%
2023/01/11	2	45.98	1	45.95	46.30	1	3,100	0.03%
2023/01/10	1	47.45	1	47.50	47.10	0	3,063	0.00%
2023/01/06	1	47.90	1	47.70	47.70	0	3,093	0.00%
2023/01/05	1	48.25	2	48.73	47.65	-1	3,123	-0.03%
2023/01/04	1.1	48.40	3	48.02	48.10	-2	3,098	-0.06%
2023/01/03	0	0.00	3	45.40	46.20	-3	3,066	-0.10%
2022/12/28	1	47.05	1	46.30	46.30	0	3,171	0.00%
2022/12/27	2	47.15	0	0.00	46.85	2	3,176	0.06%
2022/12/26	0	0.00	6	47.17	46.85	-6	3,175	-0.19%
2022/12/23	1	44.40	0	0.00	45.15	1	3,146	0.03%
2022/12/22	2	44.60	0.1	44.75	45.05	2	3,189	0.06%
2022/12/21	4	44.60	0	0.00	44.30	4	3,228	0.12%
2022/12/20	1	45.10	0	0.00	44.50	1	3,250	0.03%
2022/12/19	1	47.20	0	0.00	46.20	1	3,286	0.03%
2022/12/15	2	48.70	3	48.75	48.80	-1	3,304	-0.03%
2022/12/14	2	47.95	3	47.90	48.70	-1	3,301	-0.03%
2022/12/13	12	48.54	8	47.82	47.80	4	3,281	0.12%
2022/12/12	19	50.23	26	50.19	49.15	-7	3,254	-0.22%
2022/12/09	21.1	50.45	21.1	50.73	49.70	-0.1	3,136	0.00%
2022/12/08	12	49.10	12	48.44	48.20	0	2,828	0.00%
2022/12/07	6	47.43	3	47.43	47.45	3	2,731	0.11%
2022/12/06	1	47.70	3	47.85	47.30	-2	2,718	-0.07%
2022/12/05	1	48.20	0	0.00	48.25	1	2,758	0.04%
2022/12/02	17	48.43	9	48.37	48.55	8	2,755	0.29%
2022/11/30	2	46.48	1	46.85	46.65	1	2,665	0.04%
2022/11/25	2	46.18	4	46.30	45.60	-2	2,853	-0.07%
2022/11/24	1	45.90	4	45.96	46.40	-3	2,899	-0.10%
2022/11/23	1	45.25	0	0.00	45.25	1	3,180	0.03%
2022/11/22	8	45.73	10	45.57	45.20	-2	3,321	-0.06%
2022/11/21	18	45.73	16	45.99	45.95	2	3,409	0.06%
2022/11/18	1.1	46.57	11	47.38	45.95	-9.9	3,457	-0.29%
2022/11/17	2	46.75	3	46.80	47.10	-1	3,427	-0.03%
2022/11/16	19.1	47.14	25	46.93	47.20	-5.9	3,435	-0.17%
2022/11/15	28	46.97	23	47.22	47.95	5	3,462	0.14%
2022/11/10	1	42.80	0	0.00	42.65	1	3,812	0.03%
2022/11/09	10	43.20	1	43.25	43.25	9	3,903	0.23%
2022/11/08	13	44.33	0	0.00	43.75	13	3,919	0.33%
2022/11/07	3	44.60	3	44.35	44.35	0	3,933	0.00%
2022/11/04	0	0.00	10	44.65	44.65	-10	4,022	-0.25%
2022/11/02	0	0.00	1	42.95	43.05	-1	4,303	-0.02%
2022/11/01	0	0.00	13	42.80	42.80	-13	4,405	-0.30%
2022/10/31	17	42.37	3	42.10	41.95	14	4,427	0.32%
2022/10/28	1	42.50	1	42.65	42.65	0	4,475	0.00%
2022/10/27	0	0.00	2	42.13	42.25	-2	4,502	-0.04%
2022/10/25	4	41.20	53	41.62	40.95	-49	4,623	-1.06%
2022/10/24	1	42.90	2	42.88	42.10	-1	4,802	-0.02%
2022/10/20	0	0.00	1	43.25	43.25	-1	4,944	-0.02%
2022/10/18	1	42.60	1	43.40	43.40	0	5,146	0.00%
2022/10/17	5	41.49	1	41.15	42.50	4	5,238	0.08%
2022/10/13	2	44.08	3	43.82	41.90	-1	5,270	-0.02%
2022/10/12	41	44.65	0	0.00	44.60	41	5,333	0.77%
2022/10/11	2	43.88	1	43.60	43.40	1	5,346	0.02%
2022/10/05	0	0.00	2	46.65	45.95	-2	5,471	-0.04%
2022/10/04	11	44.56	2	44.08	45.40	9	5,536	0.16%
2022/10/03	1	43.55	0	0.00	43.20	1	5,586	0.02%
2022/09/29	1	44.25	0	0.00	43.70	1	5,784	0.02%
2022/09/28	3	45.00	1.2	44.56	44.20	1.8	5,996	0.03%
2022/09/27	1	47.65	1	46.55	47.30	0	6,633	0.00%
2022/09/26	1.1	47.99	0	0.00	47.40	1.1	6,909	0.02%
2022/09/23	0	0.00	1	50.50	50.60	-1	7,174	-0.01%
2022/09/22	2	53.35	3	52.97	53.10	-1	7,381	-0.01%
2022/09/21	1	53.50	1	53.90	53.00	0	7,651	0.00%
2022/09/19	1	54.90	1	55.30	54.40	0	8,494	0.00%
2022/09/16	1	55.10	2	54.40	55.60	-1	8,558	-0.01%
2022/09/15	6	55.75	7.1	55.21	54.50	-1.1	8,572	-0.01%
2022/09/14	7	56.14	4	56.35	56.00	3	8,637	0.03%
2022/09/13	3	57.40	3	57.33	57.60	0	8,595	0.00%
2022/09/12	2	57.00	3.1	56.82	57.50	-1.1	8,605	-0.01%
2022/09/07	1	53.39	2	53.60	53.60	-1	8,579	-0.01%
2022/09/06	4	54.54	8	54.09	53.20	-4	8,599	-0.05%
2022/09/05	6.1	56.48	27	55.91	55.70	-21	8,573	-0.24%
2022/09/02	12	57.83	10	57.63	57.10	2	8,538	0.02%
2022/09/01	20	58.17	13	57.87	57.50	7	8,466	0.08%
2022/08/31	4	57.83	2	57.40	57.90	2	8,385	0.02%
2022/08/30	20.1	58.69	21	58.87	57.80	-1	8,364	-0.01%
2022/08/29	11	58.11	38.1	57.74	57.30	-27.1	8,096	-0.33%
2022/08/26	29	57.14	4	57.33	58.30	25	8,035	0.31%
2022/08/25	28	55.96	27	56.54	57.40	1	7,976	0.01%
2022/08/24	2	55.50	2	56.00	55.20	0	7,938	0.00%
2022/08/22	23.1	57.58	8.2	56.97	56.10	14.9	7,900	0.19%
2022/08/19	15	57.23	5.3	57.59	57.60	9.7	7,749	0.12%
2022/08/18	2	55.70	7	57.60	58.90	-5	7,514	-0.07%
2022/08/17	3	55.80	6	56.72	55.80	-3	7,316	-0.04%
2022/08/16	9	55.46	12	55.63	54.80	-3	7,145	-0.04%
2022/08/15	15	54.46	15	54.75	54.80	0	7,037	0.00%
2022/08/12	6	53.62	5	53.90	54.20	1	7,014	0.01%
2022/08/11	16	55.41	10	55.13	54.40	6	7,033	0.09%
2022/08/10	1.1	54.42	4	54.85	54.30	-2.9	6,994	-0.04%
2022/08/09	24	54.93	30	54.58	54.40	-6	7,076	-0.08%
2022/08/08	12	53.56	12	53.62	54.00	0	6,895	0.00%
2022/08/05	2	49.93	2	51.25	51.50	0	6,853	0.00%
2022/08/04	9	49.31	8	49.40	49.40	1	6,865	0.01%
2022/08/03	9	52.20	10	51.25	50.90	-1	6,874	-0.01%
2022/08/02	4	54.08	1	53.40	53.30	3	6,852	0.04%
2022/08/01	20	55.72	10	55.61	55.60	10	6,840	0.15%
2022/07/29	7	55.29	7	55.36	55.00	0	6,769	0.00%
2022/07/28	8	53.70	7	54.10	53.80	1	6,613	0.02%
2022/07/27	8	53.14	6	53.68	54.00	2	6,560	0.03%
2022/07/26	7	54.24	17	54.41	53.60	-10	6,546	-0.15%
2022/07/25	21	55.62	14	54.40	54.10	7	6,606	0.11%
2022/07/22	1	52.50	4	53.25	53.50	-3	6,607	-0.05%
2022/07/21	1	52.30	1	52.30	52.30	0	6,589	0.00%
2022/07/20	1	52.00	1	52.00	52.00	0	6,665	0.00%
2022/07/19	2	52.20	0	0.00	51.70	2	6,737	0.03%
2022/07/18	3.1	51.29	4	50.95	51.20	-0.9	6,766	-0.01%
2022/07/15	0	0.00	2	49.80	51.00	-2	6,901	-0.03%
2022/07/14	3	48.95	6	49.32	49.95	-3	7,064	-0.04%
2022/07/13	6	49.25	3	49.40	48.40	3	7,220	0.04%
2022/07/12	1	48.90	0	0.00	48.30	1	7,380	0.01%
2022/07/11	1	51.70	1	52.10	53.10	0	7,515	0.00%
2022/07/08	8	52.81	11	52.91	53.30	-3	7,695	-0.04%
2022/07/07	9	52.29	13	52.38	52.40	-4	8,006	-0.05%
2022/07/06	19	54.81	12	53.28	53.00	7	8,458	0.08%
2022/07/05	55	57.74	70	57.91	57.00	-15	8,739	-0.17%
2022/07/04	43	54.48	37	54.43	55.30	6	8,229	0.07%
2022/07/01	10	54.99	15	52.82	52.90	-5	8,150	-0.06%
2022/06/30	5	54.28	8	54.36	54.20	-3	8,182	-0.04%
2022/06/29	24	54.24	23	54.00	54.00	1	8,032	0.01%
2022/06/28	27	54.06	24	54.24	55.00	3	7,956	0.04%
2022/06/27	18.1	51.42	14	51.36	52.80	4.1	7,575	0.05%
2022/06/24	3	46.33	3	46.32	48.00	0	7,364	0.00%
2022/06/23	0	0.00	1	44.30	43.65	-1	7,410	-0.01%
2022/06/22	5	45.80	2	47.10	44.50	3	7,594	0.04%
2022/06/21	1	43.45	0	0.00	44.05	1	7,840	0.01%
2022/06/20	1.2	43.25	22	45.44	42.95	-20.8	7,980	-0.26%
2022/06/17	27	45.12	27	45.58	44.90	0	8,193	0.00%
2022/06/16	33	46.43	31	46.62	45.65	2	8,489	0.02%
2022/06/15	22.1	47.61	3	47.12	47.05	19.1	8,820	0.22%
2022/06/14	2	48.13	1	47.90	48.15	1	9,858	0.01%
2022/06/13	1	49.80	0	0.00	49.20	1	10,434	0.01%
2022/06/09	1	51.20	0	0.00	51.60	1	11,682	0.01%
2022/06/08	12	51.00	8	51.18	51.20	4	12,280	0.03%
2022/06/07	3	52.13	2	52.35	52.60	1	13,295	0.01%
2022/06/06	8	54.63	9	53.77	53.40	-1	13,536	-0.01%
2022/06/02	5	53.52	4	53.10	53.10	1	13,631	0.01%
2022/06/01	1	53.40	1	53.40	53.60	0	13,792	0.00%
2022/05/31	2	52.65	0	0.00	52.70	2	14,139	0.01%
2022/05/30	2	52.10	2	51.95	52.60	0	14,536	0.00%
2022/05/27	0	0.00	2	50.70	50.50	-2	14,718	-0.01%
2022/05/26	1	49.70	0	0.00	49.20	1	14,744	0.01%
2022/05/24	5	50.56	2	50.45	50.30	3	14,858	0.02%
2022/05/23	3	51.40	2	51.70	51.30	1	14,837	0.01%
2022/05/20	2	51.80	1	51.90	51.30	1	14,847	0.01%
2022/05/19	13	51.12	11	51.40	51.40	2	14,838	0.01%
2022/05/18	2.1	53.18	0	0.00	53.20	2.1	14,793	0.01%
2022/05/17	6	53.63	5	53.54	52.90	1	14,753	0.01%
2022/05/13	4	51.60	3	52.20	53.80	1	14,551	0.01%
2022/05/12	1	52.80	4	53.23	52.00	-3	14,510	-0.02%
2022/05/11	10	56.97	9	55.27	54.80	1	14,555	0.01%
2022/05/10	7	54.11	18	55.13	55.00	-11	14,508	-0.08%
2022/05/09	12	55.99	9	56.19	55.60	3	14,522	0.02%
2022/05/05	0	0.00	11	60.55	59.90	-11	14,584	-0.08%
2022/05/04	14	59.67	1	59.40	59.20	13	14,581	0.09%
2022/05/03	2	61.10	2	60.80	60.40	0	14,614	0.00%
2022/04/29	16	62.59	18	61.94	61.30	-2	14,653	-0.01%
2022/04/28	7	59.36	10	61.04	61.60	-3	14,737	-0.02%
2022/04/27	1	57.00	3	57.57	58.90	-2	14,573	-0.01%
2022/04/26	15	59.47	26.1	59.47	59.10	-11.1	14,544	-0.08%
2022/04/25	21	58.96	31	59.29	58.10	-10	14,483	-0.07%
2022/04/22	27.1	61.96	29	62.15	61.10	-1.9	14,501	-0.01%
2022/04/21	19	64.34	40	63.26	63.40	-21	14,805	-0.14%
2022/04/20	39	65.23	15	64.60	64.50	24	14,920	0.16%
2022/04/19	12	63.48	17	63.82	64.60	-5	15,211	-0.03%
2022/04/18	19	64.13	29	64.14	64.10	-10	15,472	-0.06%
2022/04/15	72	64.54	105	63.30	63.00	-33	15,402	-0.21%	大賣/
2022/04/14	34	65.11	20	64.76	63.90	14	15,222	0.09%
2022/04/13	27	65.19	48	66.36	65.90	-21	15,091	-0.14%
2022/04/12	33.2	64.70	46	64.86	66.50	-12.8	15,142	-0.08%
2022/04/11	96	63.43	62	63.10	63.20	34	14,737	0.23%
2022/04/08	6	60.98	6	61.57	61.60	0	14,279	0.00%
2022/04/07	11	62.38	10	61.45	59.40	1	14,143	0.01%
2022/04/06	78	63.57	16	63.58	63.80	62	13,976	0.44%
2022/04/01	6	61.60	2	61.60	61.50	4	13,647	0.03%
2022/03/31	13	62.01	7	61.71	61.50	6	13,578	0.04%
2022/03/30	12	62.02	17	61.03	60.50	-5	13,426	-0.04%
2022/03/29	7	59.99	8	60.13	60.50	-1	13,402	-0.01%
2022/03/28	14	60.28	13	60.15	60.60	1	13,408	0.01%
2022/03/25	30	62.27	24.1	60.33	59.80	6	13,358	0.04%
2022/03/24	28	64.99	28	64.60	63.30	0	13,456	0.00%
2022/03/23	19	63.51	16	63.34	63.00	3	13,215	0.02%
2022/03/22	17	63.96	10	64.23	62.90	7	13,155	0.05%
2022/03/21	15	65.01	24	64.73	62.30	-9	13,130	-0.07%
2022/03/18	24	62.73	94	62.35	61.70	-70	13,246	-0.53%
2022/03/17	50.1	63.19	43	62.85	63.20	7.1	13,103	0.05%
2022/03/16	45	59.21	46	60.13	62.50	-1	12,201	-0.01%
2022/03/15	40	60.33	42	59.66	56.90	-2	11,699	-0.02%
2022/03/14	12	58.75	6	59.17	58.90	6	10,877	0.06%
2022/03/11	38	57.91	43	58.25	59.90	-5	10,458	-0.05%
2022/03/10	40	58.48	49	57.45	56.70	-9	9,968	-0.09%
2022/03/09	13	54.20	26	55.57	56.80	-13	9,155	-0.14%
2022/03/08	34	52.59	8	53.55	51.70	26	8,889	0.29%
2022/03/07	15	54.27	16	52.54	51.80	-1	8,706	-0.01%
2022/03/04	24	54.42	30	54.23	54.20	-6	8,506	-0.07%
2022/03/03	16	53.74	26	53.33	54.20	-10	8,153	-0.12%
2022/03/02	24	51.37	11	51.47	50.60	13	7,751	0.17%
2022/03/01	3	49.85	1	49.51	49.15	2	7,552	0.03%
2022/02/25	2	48.18	1	48.60	48.35	1	7,561	0.01%
2022/02/24	32	49.63	5	48.41	47.35	27	7,595	0.36%
2022/02/23	0	48.00	0	0.00	47.90	0	7,494	0.00%
2022/02/22	42	46.96	0	0.00	46.85	42	7,496	0.56%
2022/02/21	1	47.50	4	48.45	48.50	-3	7,516	-0.04%
2022/02/18	1	48.30	0	0.00	48.10	1	7,515	0.01%
2022/02/17	1	48.75	1	49.35	48.50	0	7,532	0.00%
2022/02/16	1	48.65	1	48.35	48.65	0	7,569	0.00%
2022/02/14	0	48.25	0	0.00	47.65	0	7,855	0.00%
2022/02/11	12	50.19	11	50.92	49.80	1	7,857	0.01%
2022/02/10	1	48.90	1	48.95	48.95	0	7,867	0.00%
2022/02/08	2	47.33	3	48.07	49.10	-1	7,908	-0.01%
2022/02/07	2	45.28	0	47.70	46.40	2	7,978	0.03%
2022/01/26	0	0.00	1	46.85	47.45	-1	8,030	-0.01%
2022/01/25	1	49.35	1	48.55	47.60	0	8,424	0.00%
2022/01/24	2	50.03	3	49.62	49.70	-1	8,670	-0.01%
2022/01/21	5	53.54	8	53.40	52.00	-3	8,955	-0.03%
2022/01/20	1	52.70	3	52.20	52.30	-2	9,032	-0.02%
2022/01/19	4	52.08	7	51.94	51.90	-3	9,076	-0.03%
2022/01/18	1	52.50	1	52.80	52.10	0	9,076	0.00%
2022/01/17	1	52.30	0	0.00	53.40	1	9,151	0.01%
2022/01/14	20	55.21	17.1	54.59	53.20	2.9	9,109	0.03%
2022/01/13	18	55.19	27	54.98	53.80	-9	8,806	-0.10%
2022/01/12	25.2	53.59	27	54.11	56.90	-1.8	8,657	-0.02%
2022/01/11	11.1	54.33	24	54.51	55.80	-12.9	8,421	-0.15%
2022/01/10	7	50.74	15	50.83	50.80	-8	8,387	-0.10%
2022/01/07	7	49.17	1	48.50	48.75	6	8,596	0.07%
2022/01/06	6	50.33	1	50.60	50.60	5	8,989	0.06%
2022/01/05	29.1	54.10	18	53.62	52.90	11.1	9,010	0.12%
2022/01/04	13	51.55	7	51.44	52.30	6	8,630	0.07%
2022/01/03	20	50.32	9	49.10	50.00	11	8,443	0.13%
2021/12/30	1	49.45	1.1	49.55	49.50	-0.1	8,383	0.00%
2021/12/29	1	48.70	3	49.75	49.65	-2	8,401	-0.02%
2021/12/28	0	0.00	1	48.00	48.00	-1	8,393	-0.01%
2021/12/27	1	49.05	1	48.70	49.00	0	8,667	0.00%
2021/12/24	2	49.90	2	49.02	48.85	0	8,932	0.00%
2021/12/23	4	50.53	2	50.35	50.20	2	8,908	0.02%
2021/12/22	1	48.90	7	49.16	49.30	-6	8,773	-0.07%
2021/12/21	1	47.35	1	47.60	48.00	0	8,735	0.00%
2021/12/20	16.1	50.94	18	49.79	48.30	-1.9	8,667	-0.02%
2021/12/17	4	48.80	7	48.54	48.00	-3	8,355	-0.04%
2021/12/16	1	47.75	2	48.03	48.35	-1	8,261	-0.01%
2021/12/15	10	48.03	7	47.50	47.50	3	8,230	0.04%
2021/12/14	44	48.37	48	48.61	47.55	-4	8,123	-0.05%
2021/12/13	13	45.95	9	46.24	46.50	4	7,652	0.05%
2021/12/10	9	45.16	1.1	44.29	45.00	7.9	7,443	0.11%
2021/12/09	1	43.35	1	44.30	44.05	0	7,265	0.00%
2021/12/08	1	42.70	4	43.43	43.20	-3	7,182	-0.04%
2021/12/07	7	43.49	4	43.03	42.95	3	7,162	0.04%
2021/12/06	15	43.73	17	43.66	43.40	-2	7,134	-0.03%
2021/12/03	6	43.68	5	44.00	42.95	1	7,016	0.01%
2021/11/29	0	0.00	5	40.44	40.85	-5	6,756	-0.07%
2021/11/26	0	0.00	0	41.30	41.10	0	6,732	0.00%
2021/11/25	2	43.45	2	42.55	42.50	0	6,735	0.00%
2021/11/24	1	43.70	3	43.57	43.20	-2	6,774	-0.03%
2021/11/23	2	43.00	1	43.10	42.75	1	6,740	0.01%
2021/11/22	1	42.75	22	42.20	42.40	-21	6,683	-0.31%
2021/11/19	0	0.00	1.4	41.68	41.15	-1.4	6,672	-0.02%
2021/11/16	0	0.00	0.2	42.25	42.10	-0.2	6,619	0.00%
2021/11/15	1	42.90	0	0.00	42.10	1	6,597	0.02%
2021/11/12	6.3	43.15	16	42.52	42.00	-9.7	6,545	-0.15%
2021/11/11	13	46.60	3	47.22	45.90	10	6,384	0.16%
2021/11/10	1	45.50	1	45.70	45.45	0	6,263	0.00%
2021/11/09	2	46.10	5.1	46.55	46.45	-3.1	6,229	-0.05%
2021/11/08	1	45.45	1	46.50	45.40	0	6,130	0.00%
2021/11/05	1.1	45.47	0	0.00	45.65	1.1	6,108	0.02%
2021/11/04	5	47.33	6	47.39	46.85	-1	6,054	-0.02%
2021/11/03	0	46.65	1.1	48.05	46.35	-1.1	5,922	-0.02%
2021/11/02	34	49.66	23	48.89	48.35	11	5,792	0.19%
2021/11/01	29	49.06	21.2	48.77	49.70	7.8	5,363	0.15%
2021/10/29	21.1	46.92	17	46.88	45.20	4.1	5,080	0.08%
2021/10/28	9	45.89	11	47.35	48.40	-2	4,708	-0.04%
2021/10/27	1	42.85	11	42.79	44.00	-10	4,418	-0.23%
2021/10/26	5	43.07	5	43.09	41.80	0	4,331	0.00%
2021/10/25	17	43.90	11	44.06	43.60	6	4,267	0.14%
2021/10/22	4	43.11	3	43.02	43.20	1	4,148	0.02%
2021/10/21	2	42.65	6	43.25	42.50	-4	4,098	-0.10%
2021/10/20	17	44.06	12	44.41	43.25	5	4,007	0.12%
2021/10/19	39	43.45	24	43.96	44.70	15	3,860	0.39%
2021/10/18	29	44.14	26	44.17	44.60	3	3,596	0.08%
2021/10/15	14	40.95	16	41.28	42.90	-2	3,142	-0.06%
2021/10/14	24	38.74	21	38.40	39.00	3	2,825	0.11%
2021/10/13	0	0.00	5	36.50	37.60	-5	2,452	-0.20%
2021/10/12	1	34.20	8	35.14	34.20	-7	2,351	-0.30%
2021/10/05	3	32.20	3	33.32	33.80	0	2,233	0.00%
2021/10/04	8	35.55	1	35.30	34.40	7	2,200	0.32%
2021/10/01	14.1	36.09	28	36.51	36.50	-14	1,906	-0.73%
2021/09/30	1	32.50	11	33.08	33.60	-10	1,626	-0.61%
2021/09/29	1	32.50	1	34.00	32.40	0	1,612	0.00%
2021/09/28	16	33.43	7	33.31	33.30	9	1,599	0.56%
2021/09/27	0	0.00	1	32.20	32.20	-1	1,559	-0.06%
2021/09/24	1	30.85	1	31.05	31.15	0	1,554	0.00%
2021/09/23	2	30.65	2	30.88	30.60	0	1,641	0.00%
2021/09/22	8	31.23	1	30.25	30.30	7	1,637	0.43%
2021/09/17	2	36.10	1	36.50	33.15	1	1,595	0.06%
2021/09/16	0	0.00	2	35.80	35.80	-2	1,524	-0.13%
2021/09/13	1	38.85	0	0.00	37.05	1	1,712	0.06%
2021/09/08	1	36.10	1	35.65	35.55	0	2,143	0.00%
2021/09/06	0	0.00	1	37.50	36.80	-1	2,289	-0.04%
2021/09/03	0	0.00	1	38.65	38.45	-1	2,358	-0.04%
2021/09/02	2	39.35	0	0.00	38.35	2	2,431	0.08%
2021/08/31	5	39.58	1	39.00	39.40	4	2,439	0.16%
2021/08/30	9	40.32	12	40.56	40.05	-3	2,433	-0.12%
2021/08/27	5	38.46	5	39.34	38.05	0	2,383	0.00%
2021/08/26	2	37.93	1	37.50	37.50	1	2,371	0.04%
2021/08/25	0	0.00	2	38.38	38.20	-2	2,411	-0.08%
2021/08/23	0	0.00	1	36.90	37.80	-1	2,467	-0.04%
2021/08/18	3	37.23	2	37.50	37.80	1	2,524	0.04%
2021/08/17	1	38.25	0	0.00	36.50	1	2,599	0.04%
2021/08/13	1	40.40	1	39.10	39.10	0	2,735	0.00%
2021/08/12	1	39.50	1	40.15	40.35	0	2,952	0.00%
2021/08/11	1	39.60	0	0.00	39.50	1	3,038	0.03%
2021/08/10	6	43.10	0.1	43.00	41.50	6	3,096	0.19%
2021/08/09	5.1	44.68	0	0.00	43.80	5.1	3,146	0.16%
2021/08/05	1	45.60	0	0.00	45.55	1	3,476	0.03%
2021/08/04	10	47.09	18	46.77	46.55	-8	3,521	-0.23%
2021/08/02	5	44.84	0	0.00	45.45	5	3,530	0.14%
2021/07/27	5	47.11	2	47.28	46.25	3	3,679	0.08%
2021/07/26	1	47.50	9	47.78	47.10	-8	3,679	-0.22%
2021/07/22	4	45.90	0	0.00	45.80	4	3,655	0.11%
2021/07/21	0	0.00	0.4	46.70	45.85	-0.4	3,660	-0.01%
2021/07/19	4	48.74	6	48.71	48.85	-2	3,653	-0.05%
2021/07/16	1	47.00	0	0.00	46.00	1	3,612	0.03%
2021/07/14	1	44.50	0	0.00	44.25	1	3,647	0.03%
2021/07/12	0	0.00	1	47.40	47.05	-1	3,707	-0.03%
2021/07/09	3	47.27	0	0.00	46.50	3	3,729	0.08%
2021/07/08	0	0.00	1	46.40	46.60	-1	3,871	-0.03%
2021/07/07	1	46.60	1	46.20	46.00	0	4,406	0.00%
2021/07/06	1	47.20	0	0.00	47.05	1	4,432	0.02%
2021/06/30	10	50.62	15	51.10	49.45	-5	4,572	-0.11%
2021/06/29	1	49.35	1	49.75	48.40	0	4,502	0.00%
2021/06/28	2	48.40	1	48.75	48.30	1	4,516	0.02%
2021/06/25	2	50.55	5	49.92	49.30	-3	4,538	-0.07%
2021/06/24	2.1	50.49	1	50.30	50.10	1.1	4,600	0.02%
2021/06/23	12	50.63	6	50.88	50.50	6	4,600	0.13%
2021/06/22	2	48.90	1	50.50	48.15	1	4,534	0.02%
2021/06/21	0	0.00	2	50.40	49.50	-2	4,525	-0.04%
2021/06/18	5	49.17	5	49.28	51.80	0	4,572	0.00%
2021/06/17	27	50.88	26	51.00	50.40	1	4,853	0.02%
2021/06/16	6	47.88	9	49.78	50.10	-3	4,630	-0.06%
2021/06/15	3	45.83	5	46.03	45.55	-2	4,610	-0.04%
2021/06/11	5	44.99	2	44.45	44.15	3	4,610	0.07%
2021/06/10	7	46.87	4	46.84	46.80	3	4,593	0.07%
2021/06/07	0	0.00	2	43.80	43.90	-2	4,931	-0.04%
2021/06/04	0	0.00	1	45.60	44.70	-1	5,116	-0.02%
2021/06/03	0	0.00	2	45.85	45.90	-2	5,128	-0.04%
2021/06/02	1	45.15	0	0.00	45.50	1	5,146	0.02%
2021/06/01	2	46.50	7	47.25	47.20	-5	5,136	-0.10%
2021/05/31	1	45.63	0	0.00	45.70	1	5,150	0.02%
2021/05/28	4	45.28	0	0.00	45.00	4	5,263	0.08%
2021/05/27	2	44.72	4	44.90	45.10	-2	5,266	-0.04%
2021/05/26	1	44.00	1	43.90	43.75	0	5,269	0.00%
2021/05/25	14	44.65	14	43.90	43.80	0	5,298	0.00%
2021/05/24	5	42.60	4	42.88	43.15	1	5,389	0.02%
2021/05/21	3	42.25	8	42.82	41.95	-5	5,356	-0.09%
2021/05/20	15	44.56	7	45.69	42.20	8	5,331	0.15%
2021/05/19	7	43.11	2	43.35	45.40	5	5,201	0.10%
2021/05/17	0	0.00	0	39.55	37.55	0	5,103	0.00%
2021/05/14	3.1	44.72	7	44.24	41.70	-4	5,068	-0.08%
2021/05/13	11	42.65	7	43.00	42.15	4	4,928	0.08%
2021/05/12	2	48.45	0	0.00	46.80	2	4,954	0.04%
2021/05/11	2	53.50	0	0.00	52.00	2	4,956	0.04%
2021/05/06	2	56.60	1	57.80	56.40	1	5,038	0.02%
2021/05/05	3	57.43	0	0.00	55.80	3	4,987	0.06%
2021/05/04	1	57.40	2	58.00	57.80	-1	5,010	-0.02%
2021/05/03	2	63.50	1	61.20	61.20	1	5,033	0.02%
2021/04/29	1	62.20	1	62.00	63.00	0	5,197	0.00%
2021/04/28	0	0.00	3	63.03	62.50	-3	5,278	-0.06%
2021/04/27	7	63.59	5	63.18	63.40	2	5,366	0.04%
2021/04/26	0	0.00	3	63.20	63.20	-3	5,481	-0.05%
2021/04/23	4	63.48	3	63.27	62.90	1	5,517	0.02%
2021/04/22	2	64.30	1	64.50	62.30	1	5,531	0.02%
2021/04/21	4	65.78	1	65.00	65.00	3	5,540	0.05%
2021/04/20	2	67.10	7	66.94	66.10	-5	5,547	-0.09%
2021/04/19	16	67.99	37	66.79	66.30	-21	5,629	-0.37%
2021/04/16	6	68.53	6	67.80	67.90	0	5,773	0.00%
2021/04/15	5	66.50	6	67.75	67.30	-1	6,029	-0.02%
2021/04/14	35	68.13	22	66.45	66.40	13	6,342	0.20%
2021/04/13	43	68.76	32	70.02	68.50	11	6,342	0.17%
2021/04/12	2	65.55	2	65.85	66.00	0	5,884	0.00%
2021/04/09	3	65.10	0	0.00	65.10	3	5,958	0.05%
2021/04/08	2	66.80	3	67.17	66.00	-1	6,017	-0.02%
2021/04/07	8	66.80	6	66.80	66.50	2	6,149	0.03%
2021/04/06	1	65.80	1	65.50	65.30	0	6,526	0.00%
2021/04/01	0	0.00	1	65.40	65.30	-1	6,743	-0.01%
2021/03/31	4	66.68	5	65.90	66.10	-1	7,352	-0.01%
2021/03/29	5	66.92	7	67.21	67.00	-2	9,031	-0.02%
2021/03/26	2	64.40	1	64.20	64.80	1	9,044	0.01%
2021/03/25	2	65.75	1	66.30	64.90	1	9,088	0.01%
2021/03/24	4	66.80	7	66.22	65.70	-3	9,087	-0.03%
2021/03/23	2	67.45	0.3	69.70	66.60	1.7	9,079	0.02%
2021/03/22	16	71.09	27	71.00	69.90	-11	9,084	-0.12%
2021/03/19	25	63.78	16	64.73	68.50	9	8,935	0.10%
2021/03/18	2	64.75	2	64.85	64.10	0	8,914	0.00%
2021/03/17	3	64.73	25	65.68	64.10	-22	8,931	-0.25%
2021/03/16	1	65.80	6	65.15	64.90	-5	8,962	-0.06%
2021/03/15	23.3	66.13	25	66.10	65.20	-1.7	9,010	-0.02%
2021/03/12	27	65.10	15	65.13	64.20	12	8,927	0.13%
2021/03/11	9	64.04	13	64.07	63.80	-4	8,889	-0.04%
2021/03/10	15	63.47	16	63.77	63.70	-1	8,864	-0.01%
2021/03/09	1	61.80	0	0.00	61.00	1	8,844	0.01%
2021/03/08	2	62.35	5	62.00	61.30	-3	8,950	-0.03%
2021/03/05	13	62.07	13	61.76	61.40	0	9,089	0.00%
2021/03/04	16	64.60	13	64.08	62.80	3	9,315	0.03%
2021/03/03	9	64.73	7	65.09	64.50	2	9,523	0.02%
2021/03/02	2	63.55	2	63.45	63.00	0	9,964	0.00%
2021/02/26	1	63.20	2	62.45	62.60	-1	10,758	-0.01%
2021/02/25	5	63.80	4	63.08	62.70	1	11,037	0.01%
2021/02/24	9	64.39	16	65.13	62.80	-7	11,232	-0.06%
2021/02/23	5	62.78	6	62.93	62.10	-1	11,626	-0.01%
2021/02/22	9	63.68	17	63.59	63.00	-8	12,275	-0.07%
2021/02/19	9	62.38	5	62.52	61.90	4	12,431	0.03%
2021/02/18	0	0.00	6	59.38	60.30	-6	12,871	-0.05%
2021/02/17	23	59.60	23	59.97	59.70	0	12,989	0.00%
2021/02/05	8	57.55	10	57.76	58.00	-2	13,254	-0.02%
2021/02/04	2	56.80	0	0.00	57.20	2	13,747	0.01%
2021/02/03	18	58.25	14	58.87	57.20	4	14,188	0.03%
2021/02/02	4	56.20	1	56.20	56.00	3	14,354	0.02%
2021/02/01	5	56.60	7	57.46	57.30	-2	14,885	-0.01%
2021/01/29	1	58.70	0	0.00	58.00	1	15,826	0.01%
2021/01/28	2	60.30	2	59.45	59.80	0	16,479	0.00%
2021/01/27	2	60.50	1	60.30	60.30	1	16,931	0.01%
2021/01/26	4	61.50	0	0.00	60.60	4	17,105	0.02%
2021/01/25	9	63.13	7	63.50	63.00	2	17,394	0.01%
2021/01/22	27	63.03	28	63.26	62.50	-1	17,744	-0.01%
2021/01/21	14	61.26	4	60.85	60.60	10	18,173	0.06%
2021/01/20	14	60.73	6	61.20	60.00	8	18,259	0.04%
2021/01/19	11	63.30	12	63.33	63.50	-1	18,379	-0.01%
2021/01/18	1	62.80	3	61.33	60.60	-2	18,467	-0.01%
2021/01/15	2	64.50	9	63.17	62.10	-7	18,509	-0.04%
2021/01/14	12	64.46	5	64.14	63.70	7	18,562	0.04%
2021/01/13	3	64.67	1	63.50	63.00	2	18,616	0.01%
2021/01/12	15	63.08	4	63.43	63.70	11	18,692	0.06%
2021/01/11	8	65.90	3	64.73	65.50	5	18,784	0.03%
2021/01/08	25	69.23	11	66.03	66.30	14	18,730	0.07%
2021/01/07	9	69.22	11.1	68.26	70.10	-2.1	18,616	-0.01%
2021/01/06	8	65.53	3	63.57	63.80	5	19,991	0.03%
2021/01/05	9	69.78	10	69.20	68.50	-1	21,261	0.00%
2021/01/04	13	70.12	10	70.38	69.00	3	21,267	0.01%
2020/12/31	10	69.39	10	69.62	70.10	0	21,437	0.00%
2020/12/30	16	71.01	22	70.81	69.20	-6	21,684	-0.03%
2020/12/29	43.1	71.40	44	72.03	71.00	-1	21,788	0.00%
2020/12/28	28	71.09	23	71.10	69.70	5	21,406	0.02%
2020/12/25	60	73.79	99	73.80	70.30	-39	21,490	-0.18%
2020/12/24	183	71.00	157	71.28	72.60	26	20,907	0.12%	大買/大賣/
2020/12/23	9	63.57	37	64.85	67.40	-28	19,635	-0.14%
2020/12/22	6	63.80	1	62.00	61.30	5	19,452	0.03%
2020/12/21	6	62.80	2	62.40	64.30	4	19,598	0.02%
2020/12/18	3	62.77	1	62.80	62.60	2	19,786	0.01%
2020/12/16	27	62.69	16	62.20	62.10	11	19,790	0.06%
2020/12/15	20	63.10	15	63.70	61.40	5	19,793	0.03%
2020/12/11	7	59.39	9	59.96	59.80	-2	19,753	-0.01%
2020/12/10	0	0.00	1	60.10	60.50	-1	19,838	-0.01%
2020/12/09	19	63.41	14	63.46	62.40	5	19,890	0.03%
2020/12/08	3	63.00	2	63.20	62.50	1	19,954	0.01%
2020/12/07	11	62.11	12	62.48	62.90	-1	20,155	0.00%
2020/12/04	17	61.99	6	62.20	61.80	11	20,524	0.05%
2020/12/03	34	63.56	32	63.35	62.10	2	20,781	0.01%
2020/12/02	23	62.72	26	62.16	62.30	-3	21,149	-0.01%
2020/12/01	17	64.17	31	64.19	63.60	-14	22,532	-0.06%
2020/11/30	51	66.66	54	67.14	65.50	-3	22,888	-0.01%
2020/11/27	38	65.87	45	65.65	65.70	-7	22,916	-0.03%
2020/11/26	80	66.52	69	66.83	64.60	11	22,788	0.05%
2020/11/25	88	64.44	90	64.98	65.50	-2	22,333	-0.01%
2020/11/24	38	61.98	44	62.35	63.30	-6	21,546	-0.03%
2020/11/23	14	61.51	11	61.88	60.80	3	21,285	0.01%
2020/11/20	83	62.81	101.5	62.45	61.60	-18.5	21,093	-0.09%	大賣/
2020/11/19	71.5	60.89	59	61.02	60.60	12.5	20,626	0.06%
2020/11/18	37	58.56	25	58.28	58.40	12	20,001	0.06%
2020/11/17	57	59.94	45	59.99	58.10	12	19,821	0.06%
2020/11/16	18	57.87	19	57.63	57.00	-1	19,490	-0.01%
2020/11/13	44	58.15	46	58.13	58.20	-2	19,528	-0.01%
2020/11/12	33	56.38	36	54.88	58.70	-3	19,415	-0.02%
2020/11/11	40	59.29	58.1	58.87	57.50	-18.1	19,038	-0.09%
2020/11/10	13	64.97	19	65.19	63.60	-6	18,794	-0.03%
2020/11/09	67.1	64.74	52	64.42	65.20	15.1	18,547	0.08%
2020/11/06	97	64.64	92	64.51	61.80	5	18,159	0.03%
2020/11/05	54	61.70	55	62.19	63.50	-1	17,342	-0.01%
2020/11/04	18	57.63	19	57.25	57.80	-1	16,906	-0.01%
2020/11/03	23	57.90	19	57.23	57.00	4	16,565	0.02%
2020/11/02	23	56.38	28	56.14	57.90	-5	16,671	-0.03%
2020/10/30	13	60.99	16	61.52	57.20	-3	16,486	-0.02%
2020/10/29	98	63.88	87	63.24	62.00	11	16,236	0.07%
2020/10/28	7	63.71	7	65.41	62.30	0	15,834	0.00%
2020/10/27	6	65.12	7	65.73	64.90	-1	15,895	-0.01%
2020/10/26	1	61.50	5	62.30	63.80	-4	15,799	-0.03%
2020/10/23	11	57.37	5	56.44	58.00	6	15,662	0.04%
2020/10/22	4	54.93	3	55.30	55.60	1	15,608	0.01%
2020/10/21	6	56.55	4	56.85	56.10	2	15,547	0.01%
2020/10/20	5	57.98	0	0.00	58.30	5	15,478	0.03%
2020/10/19	6	58.02	18	57.00	59.50	-12	15,380	-0.08%
2020/10/16	2	56.15	7	56.73	55.10	-5	15,211	-0.03%
2020/10/15	9	55.04	9	55.11	56.00	0	15,133	0.00%
2020/10/14	248	56.41	241	56.78	57.00	7	15,022	0.05%	大買/大賣/
2020/10/13	123	50.88	115	51.66	54.00	8	13,391	0.06%	大買/大賣/
2020/10/12	7	49.10	2	49.10	49.10	5	12,395	0.04%
2020/10/08	5	44.24	9	44.62	44.65	-4	12,583	-0.03%
2020/10/07	17	39.26	21	39.79	40.60	-4	12,553	-0.03%
2020/10/06	19	38.70	12	38.64	38.50	7	12,343	0.06%
2020/10/05	17	36.93	16	37.03	37.00	1	12,131	0.01%
2020/09/30	11	37.00	11	36.90	36.60	0	12,296	0.00%
2020/09/28	12	36.03	12	36.06	35.70	0	12,033	0.00%
2020/09/25	3	35.20	16	35.02	35.10	-13	11,931	-0.11%
2020/09/24	27	38.56	26	38.37	37.50	1	11,731	0.01%
2020/09/23	9	38.99	5	38.82	40.00	4	11,468	0.03%
2020/09/22	0	0.00	1	37.60	37.30	-1	11,208	-0.01%
2020/09/21	1	37.90	0	0.00	37.90	1	11,156	0.01%
2020/09/18	0	0.00	6	38.10	37.90	-6	11,110	-0.05%
2020/09/17	4	38.86	6	38.97	38.50	-2	11,008	-0.02%
2020/09/16	7	38.09	13	38.02	38.45	-6	10,878	-0.06%
2020/09/15	7	38.06	5	38.38	37.45	2	10,737	0.02%
2020/09/14	19	36.69	21	36.12	36.65	-2	10,560	-0.02%
2020/09/11	6	38.52	10	37.77	37.50	-4	10,417	-0.04%
2020/09/10	11	39.33	9	39.34	39.05	2	10,243	0.02%
2020/09/09	18	38.91	19	39.17	38.65	-1	9,950	-0.01%
2020/09/08	39	38.83	38	37.50	37.30	1	9,448	0.01%
2020/09/07	24	41.73	112	42.29	39.30	-88	9,115	-0.97%	大賣/
2020/09/04	181	44.54	96	44.93	43.10	85	8,572	0.99%	大買/
2020/09/03	21	42.27	14	42.28	43.00	7	7,056	0.10%
2020/09/02	11	38.98	7	38.89	39.10	4	6,524	0.06%
2020/09/01	13	37.52	10	37.10	36.75	3	6,229	0.05%
2020/08/31	5	36.26	3	36.65	36.90	2	6,088	0.03%
2020/08/28	4	35.13	2	35.73	34.85	2	5,950	0.03%
2020/08/27	3	36.18	2	36.15	35.25	1	5,908	0.02%
2020/08/26	2	37.15	2	37.15	36.25	0	5,849	0.00%
2020/08/25	2	37.83	18	37.48	36.90	-16	5,790	-0.28%
2020/08/21	4	36.25	27	36.69	35.95	-23	5,622	-0.41%
2020/08/20	19	36.15	30	34.97	35.45	-11	5,564	-0.20%
2020/08/19	22	39.15	25	37.95	36.80	-3	5,364	-0.06%
2020/08/18	50	40.63	33	40.02	39.80	17	5,178	0.33%
2020/08/17	24	39.80	6	39.35	39.70	18	4,976	0.36%
2020/08/14	17	39.28	10	39.53	39.50	7	4,826	0.15%
2020/08/13	6	38.87	5	38.49	38.10	1	4,577	0.02%
2020/08/12	11	38.23	26	37.77	38.85	-15	4,472	-0.34%
2020/08/11	41	37.05	59	37.02	36.75	-18	4,272	-0.42%
2020/08/10	31	39.00	34	38.91	38.70	-3	4,077	-0.07%
2020/08/07	92	37.65	52	37.14	37.25	40	3,817	1.05%
2020/08/06	33	37.99	30	37.66	36.70	3	3,659	0.08%
2020/08/05	24	40.91	23	40.95	40.45	1	3,343	0.03%
2020/08/04	25	41.25	21	41.29	41.50	4	3,188	0.13%
2020/08/03	18	40.32	24	40.24	39.80	-6	3,011	-0.20%
2020/07/31	10	40.02	24	40.17	40.60	-14	2,780	-0.50%
2020/07/30	16	38.20	0	0.00	40.90	16	2,530	0.63%
2020/07/29	2	37.00	0	0.00	37.25	2	2,414	0.08%
2020/07/28	3	34.27	12	33.90	33.90	-9	2,332	-0.39%
2020/07/27	8	34.41	2	34.08	33.60	6	2,287	0.26%
2020/07/24	15	35.85	3	35.80	35.00	12	2,246	0.53%
2020/07/23	6	34.95	14	35.66	36.30	-8	2,184	-0.37%
2020/07/22	9	35.84	5	35.71	35.25	4	2,137	0.19%
2020/07/21	8	35.78	5	36.11	35.60	3	2,096	0.14%
2020/07/20	14	35.33	5	34.14	35.80	9	2,049	0.44%
2020/07/17	1	33.30	8	34.06	33.30	-7	1,966	-0.36%
2020/07/16	41	37.10	36	36.49	35.95	5	1,876	0.27%
2020/07/15	7	35.84	11	35.49	37.15	-4	1,433	-0.28%
2020/07/14	6	33.52	3	33.43	33.80	3	1,150	0.26%
2020/07/13	7	31.55	1	31.25	31.55	6	895	0.67%
2020/07/10	1	27.90	0	0.00	28.70	1	759	0.13%
2020/07/09	3	28.23	8	27.80	28.75	-5	650	-0.77%
2020/07/08	0	0.00	5	26.70	26.50	-5	413	-1.21%
2020/07/07	8	24.10	0	0.00	24.30	8	301	2.65%
2020/07/01	1	23.60	0	0.00	23.45	1	267	0.37%
2020/06/17	5	22.65	0	0.00	22.65	5	278	1.79%
2020/06/09	0	0.00	1	22.60	22.45	-1	336	-0.30%
2020/04/10	0	0.00	14	18.55	18.70	-14	405	-3.46%
2020/04/07	13	17.95	0	0.00	17.95	13	421	3.09%
2020/03/13	0	0.00	3	17.35	18.05	-3	538	-0.56%
2020/03/12	0	0.00	2	19.60	19.00	-2	520	-0.38%
2020/03/06	1	21.50	0	0.00	21.45	1	505	0.20%
2020/03/03	1	21.75	0	0.00	21.70	1	518	0.19%
2020/02/17	3	23.05	0	0.00	23.00	3	562	0.53%
2020/02/12	5	22.50	0	0.00	22.55	5	554	0.90%
2020/02/04	1	22.65	0	0.00	22.80	1	627	0.16%
2019/12/30	1	23.90	0	0.00	24.00	1	536	0.19%
2019/12/26	0	0.00	5	23.99	24.05	-5	468	-1.07%
2019/12/11	0	0.00	3	22.50	22.05	-3	367	-0.82%
2019/11/29	1	23.20	0	0.00	22.65	1	338	0.30%
2019/11/26	0	0.00	1	22.55	22.40	-1	306	-0.33%
2019/11/07	1	21.80	0	0.00	21.70	1	277	0.36%
2019/11/05	1	22.30	0	0.00	22.25	1	269	0.37%
2019/11/04	0	0.00	2	21.95	21.95	-2	204	-0.98%
2019/10/29	0	0.00	1	21.00	21.05	-1	185	-0.54%
2019/09/23	2	21.90	0	0.00	21.85	2	324	0.62%
2019/09/05	2	21.85	0	0.00	21.70	2	324	0.62%
2019/09/04	1	21.80	0	0.00	21.80	1	327	0.31%
2019/08/19	0	0.00	1	21.20	21.20	-1	348	-0.29%
2019/07/17	0	0.00	2	21.25	21.20	-2	796	-0.25%
2019/07/11	5	21.25	2	21.50	21.25	3	834	0.36%
2019/05/27	0	0.00	2	23.05	23.00	-2	1,261	-0.16%
2019/05/23	0	0.00	1	23.20	23.20	-1	1,256	-0.08%
2019/05/21	1	24.05	1	23.90	23.90	0	1,244	0.00%
2019/05/17	12	24.60	10	24.05	24.00	2	1,225	0.16%
2019/05/16	3	24.65	0	0.00	24.55	3	1,231	0.24%
2019/05/14	0	0.00	1	22.60	23.45	-1	1,189	-0.08%
2019/05/13	2	22.60	0	0.00	23.00	2	1,179	0.17%
2019/05/07	0	0.00	5	26.25	25.15	-5	1,090	-0.46%
2019/05/03	2	26.25	9	26.22	25.90	-7	998	-0.70%
2019/04/30	2	24.10	0	0.00	24.30	2	901	0.22%
2019/04/19	0	0.00	1	25.15	25.00	-1	897	-0.11%
2019/04/18	0	0.00	7	24.94	24.65	-7	895	-0.78%
2019/04/17	0	0.00	10	25.30	25.30	-10	880	-1.14%
2019/04/16	0	0.00	3	25.88	25.70	-3	857	-0.35%
2019/04/15	1	25.40	1	25.10	25.55	0	800	0.00%
2019/04/12	0	0.00	1.1	24.46	24.10	-1.1	747	-0.15%
2019/04/11	1	25.15	0	0.00	24.65	1	732	0.14%
2019/03/29	1	23.60	0	0.00	23.70	1	668	0.15%
2019/03/15	1	24.00	1	23.90	23.95	0	610	0.00%
2019/03/11	1	24.90	0	0.00	24.50	1	599	0.17%
2019/03/06	0	0.00	4	24.95	24.50	-4	607	-0.66%
2019/03/05	1	24.90	1	24.80	24.70	0	591	0.00%
2019/02/26	12	23.53	0	0.00	23.50	12	549	2.18%
2019/02/22	0	0.00	1	22.40	22.25	-1	501	-0.20%
2019/02/15	5	22.80	1	22.55	22.70	4	537	0.74%
2019/01/24	2	22.45	0	0.00	22.50	2	505	0.40%
2019/01/17	1	21.80	1	21.40	21.30	0	487	0.00%
2019/01/16	2	21.65	2	22.33	21.50	0	485	0.00%
2019/01/03	0	0.00	1	20.05	20.10	-1	500	-0.20%
2018/12/27	1	20.55	0	0.00	20.55	1	514	0.19%
2018/12/22	0	0.00	6	19.50	19.80	-6	500	-1.20%
2018/12/20	1	19.50	0	0.00	19.40	1	512	0.20%
2018/12/19	5	20.00	0	0.00	19.90	5	515	0.97%
2018/12/14	0	0.00	6	20.40	20.30	-6	545	-1.10%
2018/12/11	0	0.00	2	20.90	20.40	-2	635	-0.31%
2018/12/05	6	22.00	0	0.00	21.75	6	660	0.91%
2018/12/04	1	22.65	1	22.65	22.65	0	663	0.00%
2018/11/29	2	22.50	2	21.65	21.50	0	658	0.00%
2018/11/13	0	0.00	6	18.80	19.70	-6	804	-0.75%
2018/11/08	6	18.50	0	0.00	18.15	6	795	0.75%
2018/11/06	10	19.08	10	18.60	18.25	0	796	0.00%
2018/10/26	2	17.00	2	17.00	17.00	0	791	0.00%
2018/10/01	0	0.00	3	23.10	23.10	-3	770	-0.39%
2018/09/19	0	0.00	1	24.45	24.30	-1	758	-0.13%
2018/09/04	6	24.83	6	24.66	24.60	0	679	0.00%
2018/08/31	1	24.65	1	24.50	24.25	0	602	0.00%
2018/08/27	4	23.80	2	24.30	23.60	2	514	0.39%
2018/08/23	4	22.95	0	0.00	22.85	4	494	0.81%
2018/07/30	0	0.00	2	21.60	21.40	-2	1,256	-0.16%
2018/07/20	1	20.75	0	0.00	20.65	1	1,819	0.05%
2018/07/19	1	21.20	0	0.00	21.00	1	1,876	0.05%
2018/06/28	2	21.35	0	0.00	21.60	2	2,504	0.08%
2018/06/27	2	21.75	0	0.00	21.15	2	2,496	0.08%
2018/06/21	0	0.00	10	23.15	23.10	-10	2,491	-0.40%
2018/06/14	0.1	23.70	0	0.00	23.70	0.1	2,522	0.00%
2018/06/05	0	0.00	2	23.80	23.70	-2	2,574	-0.08%
2018/06/04	0	0.00	15	24.40	24.30	-15	2,553	-0.59%
2018/05/31	1	24.90	0	0.00	24.40	1	2,534	0.04%
2018/05/30	10	24.80	18	24.95	24.80	-8	2,513	-0.32%
2018/05/29	23	24.88	2	25.13	25.30	21	2,487	0.84%
2018/05/28	0	0.00	2	24.45	24.25	-2	2,461	-0.08%
2018/05/25	7	23.76	0	0.00	23.80	7	2,447	0.29%
2018/05/24	0.3	24.10	0	0.00	24.15	0.3	2,424	0.01%
2018/05/22	1	24.65	1	24.05	24.10	0	2,395	0.00%
2018/05/21	1	25.00	0	0.00	25.00	1	2,344	0.04%
2018/05/18	0	0.00	1	25.30	25.20	-1	2,332	-0.04%
2018/05/17	9	26.43	5	25.88	25.30	4	2,302	0.17%
2018/05/16	1	27.40	5	26.88	26.10	-4	2,188	-0.18%
2018/05/15	2	26.68	5	26.35	26.85	-3	2,117	-0.14%
2018/05/14	2	25.90	0	0.00	25.85	2	2,062	0.10%
2018/05/11	0	0.00	1	25.10	25.45	-1	2,012	-0.05%
2018/05/10	59	26.85	58	25.98	24.85	1	1,940	0.05%
2018/05/09	0	0.00	5	25.13	25.50	-5	1,802	-0.28%
2018/05/08	5	25.50	1	25.50	25.50	4	1,779	0.22%
2018/05/07	0	0.00	10	25.10	25.10	-10	1,741	-0.57%
2018/05/04	12	24.75	15	25.19	24.70	-3	1,724	-0.17%
2018/05/03	37	27.28	27	27.35	25.40	10	1,667	0.60%
2018/05/02	3	26.00	4	25.89	26.45	-1	1,487	-0.07%
2018/04/30	58	25.96	51	26.14	25.75	7	1,428	0.49%
2018/04/27	2	24.80	2	24.15	25.20	0	1,301	0.00%
2018/04/26	0	0.00	2	25.85	24.80	-2	1,241	-0.16%
2018/04/25	1	25.75	3	25.70	25.45	-2	1,154	-0.17%
2018/04/24	9	25.77	3	25.62	25.75	6	1,100	0.55%
2018/04/23	4	25.88	12	25.36	25.30	-8	996	-0.80%
2018/04/20	25	23.81	26	23.65	24.95	-1	862	-0.12%
2018/04/19	3	23.57	1	23.20	23.70	2	739	0.27%
2018/04/18	1	21.60	0	0.00	21.55	1	606	0.16%
2018/04/16	10	21.30	0	0.00	21.10	10	590	1.69%
2018/04/12	0	0.00	1	22.75	22.50	-1	558	-0.18%
2018/04/11	2	23.28	0	0.00	22.85	2	543	0.37%
2018/03/26	0	0.00	1	21.30	21.20	-1	551	-0.18%
2018/03/21	1	23.30	1	23.15	23.00	0	527	0.00%
2018/03/15	0	0.00	1	23.20	23.30	-1	509	-0.20%
2018/03/14	2	22.60	0	0.00	22.40	2	489	0.41%
2018/03/13	2	22.53	1	22.40	22.25	1	487	0.21%
2018/03/12	1	21.55	1	22.65	22.65	0	477	0.00%
2018/02/06	0	0.00	2	20.60	20.05	-2	1,292	-0.15%
2018/01/29	2	22.05	0	0.00	22.10	2	1,461	0.14%
2018/01/25	2	22.65	0	0.00	22.70	2	1,471	0.14%
2018/01/15	1	23.50	0	0.00	23.30	1	1,734	0.06%
2018/01/11	6	23.20	1	23.10	23.10	5	1,747	0.29%
2018/01/10	0	0.00	2	23.20	23.15	-2	1,760	-0.11%
2018/01/08	0	0.00	1	23.60	23.60	-1	1,950	-0.05%
2018/01/05	1	24.35	0	0.00	24.10	1	1,954	0.05%
2018/01/04	0	0.00	11	24.10	24.50	-11	1,960	-0.56%
2018/01/03	10	23.70	0	0.00	24.00	10	1,970	0.51%
2018/01/02	0	0.00	1	23.45	23.45	-1	1,970	-0.05%