立碁 (8111)-新光-台中券商分點個股進出

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

立碁

(8111)

可現股當沖

股價
24.15
漲跌
▲0.15
漲幅
+0.63%
成交量
382張
產業
上櫃光電類股
134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

立碁 (8111)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/25	3	24.62	2	23.75	24.00	1	1,726	0.06%
2024/04/24	0.5	24.60	0	0.00	24.25	0.5	1,777	0.03%
2024/04/19	0.1	23.45	0.4	23.35	23.10	-0.3	1,834	-0.01%
2024/04/18	6	25.00	0	0.00	24.10	6	1,858	0.32%
2024/04/17	2	25.20	0	0.00	25.20	2	2,047	0.10%
2024/04/16	0.1	24.40	6	24.65	24.55	-5.9	2,179	-0.27%
2024/04/15	0	0.00	3	25.83	25.80	-3	2,494	-0.12%
2024/04/12	3	26.67	3.1	26.61	26.40	-0.1	2,541	0.00%
2024/04/11	2	26.93	1	26.75	26.95	1	2,508	0.04%
2024/04/10	3	26.97	1	26.75	26.90	2	2,480	0.08%
2024/04/09	1	25.90	3	25.70	26.25	-2	2,435	-0.08%
2024/04/08	7	26.66	8.2	26.62	26.60	-1.2	2,390	-0.05%
2024/04/03	5	25.44	38.4	25.31	25.65	-33.4	2,319	-1.44%
2024/04/02	1	23.85	22	24.01	24.10	-21	2,232	-0.94%
2024/04/01	0	23.48	1	23.45	23.50	-1	2,194	-0.05%
2024/03/29	3	22.85	4	23.05	23.05	-1	2,169	-0.05%
2024/03/28	64	23.48	54.1	23.22	23.00	9.9	2,140	0.46%
2024/03/27	0	22.06	2	22.53	22.55	-2	2,067	-0.10%
2024/03/26	0	21.82	31	21.86	21.90	-31	2,026	-1.53%
2024/03/25	0	21.62	2	21.70	21.65	-2	2,004	-0.10%
2024/03/21	0	20.50	0	0.00	20.80	0	1,967	0.00%
2024/03/19	0	0.00	2	20.55	20.35	-2	1,959	-0.10%
2024/03/15	0	20.45	0	0.00	20.20	0	1,957	0.00%
2024/03/13	0	20.00	0	0.00	19.90	0	1,951	0.00%
2024/03/11	0	20.35	0	0.00	20.10	0	1,945	0.00%
2024/03/08	0	20.65	0	0.00	20.10	0	1,943	0.00%
2024/03/07	2	20.40	2	20.30	20.20	0	1,938	0.00%
2024/03/06	0	0.00	0	21.25	20.75	0	1,931	0.00%
2024/03/01	2	20.90	0	0.00	20.85	2	1,923	0.10%
2024/02/27	1	20.90	3	20.95	20.90	-2	1,923	-0.10%
2024/02/26	2	21.45	0	0.00	21.50	2	1,917	0.10%
2024/02/23	2	21.30	1	21.15	21.15	1	1,913	0.05%
2024/02/22	10	21.65	1	21.75	21.55	9	1,906	0.47%
2024/02/21	1	21.85	1	21.80	21.80	0	1,903	0.00%
2024/02/20	27.1	21.74	0	0.00	21.55	27.1	1,897	1.43%
2024/02/19	1	22.25	4	22.14	22.10	-3	1,883	-0.16%
2024/02/16	2	21.70	8	21.63	21.70	-6	1,876	-0.32%
2024/02/15	0	0.00	11	21.04	21.15	-11	1,861	-0.59%
2024/02/05	4	21.13	3	21.05	21.00	1	1,848	0.06%
2024/02/02	20	22.36	20	22.42	21.85	0	1,819	0.00%
2024/02/01	67	22.49	82	22.81	22.85	-15	1,817	-0.83%
2024/01/31	1	21.40	2	21.13	21.20	-1	1,645	-0.06%
2024/01/30	2	20.70	0	0.00	20.70	2	1,626	0.12%
2024/01/29	1	20.90	1	20.75	20.75	0	1,618	0.00%
2024/01/26	30	22.03	19	21.76	21.05	11	1,603	0.69%
2024/01/25	15	21.24	19	21.31	20.90	-4	1,484	-0.27%
2024/01/22	2	20.42	2	20.60	20.20	0	1,405	0.00%
2024/01/19	4	20.80	0	0.00	20.60	4	1,385	0.29%
2024/01/18	6	21.10	6	21.03	20.60	0	1,348	0.00%
2024/01/17	3	21.05	5	21.02	20.30	-2	1,288	-0.16%
2024/01/16	21.1	20.50	1	20.35	20.30	20.1	1,241	1.62%
2024/01/15	6	20.80	10	20.80	20.80	-4	1,220	-0.33%
2024/01/12	26.4	21.27	28	21.41	20.80	-1.6	1,185	-0.13%
2024/01/11	100	21.75	104	21.64	21.15	-4	1,129	-0.35%	大賣/
2024/01/10	102	21.32	93	20.74	21.40	9	924	0.97%	大買/
2024/01/09	99.1	21.41	92	21.68	20.25	7.1	773	0.92%
2024/01/08	14	19.81	17.3	20.02	20.55	-3.3	418	-0.79%
2024/01/04	0	19.00	0	0.00	18.60	0	347	0.00%
2023/12/29	0	20.20	0	20.15	18.50	0	347	0.00%
2023/12/25	0	18.60	0	0.00	18.40	0	344	0.00%
2023/12/22	2	18.63	0	0.00	18.50	2	344	0.58%
2023/12/14	0	0.00	0.1	18.95	18.80	-0.1	341	-0.03%
2023/12/13	0	18.90	8	18.85	18.80	-8	338	-2.36%
2023/12/12	0	19.10	0	0.00	18.95	0	338	0.00%
2023/12/07	0	0.00	28	19.37	19.25	-28	335	-8.36%
2023/12/05	0	0.00	2	19.40	19.30	-2	328	-0.61%
2023/11/29	0	0.00	1	19.20	19.20	-1	326	-0.31%
2023/11/28	4	19.10	0	0.00	19.15	4	323	1.24%
2023/11/27	0	0.00	5	19.10	19.10	-5	321	-1.56%
2023/11/24	2	19.10	0	0.00	18.95	2	314	0.64%
2023/11/23	37	19.21	0	0.00	19.25	37	310	11.93%
2023/11/21	0	19.40	1	19.30	19.25	-1	297	-0.33%
2023/11/17	0	0.00	0.1	19.00	18.70	-0.1	280	-0.04%
2023/11/16	1	18.85	1	18.80	18.65	0	275	0.00%
2023/11/15	4	19.24	8	19.05	19.00	-4	268	-1.49%
2023/11/14	1	18.30	0	0.00	18.60	1	257	0.39%
2023/11/13	2	18.60	1	18.55	18.60	1	254	0.39%
2023/11/10	0	0.00	10	18.58	18.50	-10	249	-4.00%
2023/11/09	84.6	19.37	54.1	19.46	19.00	30.5	241	12.63%
2023/11/08	6	18.45	5	18.89	18.90	1	150	0.66%
2023/11/02	0.1	17.10	0	0.00	17.00	0.1	120	0.06%
2023/10/31	0	0.00	1	17.00	16.90	-1	122	-0.81%
2023/10/25	0	17.50	0	0.00	17.30	0	132	0.00%
2023/10/20	0.1	17.15	0	0.00	17.10	0.1	140	0.05%
2023/10/19	0	0.00	3	17.10	17.00	-3	146	-2.05%
2023/10/17	0	0.00	1	17.15	17.15	-1	149	-0.67%
2023/10/16	0	17.25	2	17.28	17.20	-2	152	-1.31%
2023/10/03	2	17.50	0	0.00	17.45	2	188	1.06%
2023/10/02	0.1	17.50	1	17.50	17.40	-0.9	193	-0.49%
2023/09/25	0	17.85	0	0.00	17.65	0	217	0.00%
2023/09/11	0	0.00	1	18.25	17.95	-1	262	-0.38%
2023/09/07	0	0.00	0	18.70	18.60	0	272	-0.01%
2023/09/05	0	18.55	0	0.00	18.50	0	281	0.00%
2023/09/04	0	0.00	2	18.20	18.25	-2	283	-0.70%
2023/09/01	0	0.00	0.5	18.00	18.15	-0.5	289	-0.16%
2023/08/31	0	0.00	0.1	18.10	17.95	-0.1	301	-0.05%
2023/08/30	0	18.00	0	0.00	17.85	0	327	0.00%
2023/08/25	0.1	18.20	0	0.00	18.05	0.1	342	0.02%
2023/08/24	1	18.00	0	0.00	18.00	1	344	0.29%
2023/08/23	0	0.00	3	17.70	17.85	-3	346	-0.87%
2023/08/18	1	17.50	0	0.00	17.50	1	355	0.28%
2023/08/14	0	0.00	2.1	16.97	16.90	-2.1	365	-0.57%
2023/08/11	0	0.00	2	17.58	17.50	-2	367	-0.54%
2023/08/10	0	19.27	0	0.00	17.50	0	369	0.00%
2023/08/08	0	19.00	2	18.20	18.15	-2	371	-0.54%
2023/07/31	0	0.00	2	18.35	18.30	-2	400	-0.50%
2023/07/27	0	18.45	0	0.00	18.45	0	409	0.00%
2023/07/18	0	18.55	0	0.00	18.25	0	546	0.00%
2023/07/17	0	0.00	5	18.88	18.90	-5	739	-0.68%
2023/07/10	0	0.00	1	18.85	18.80	-1	893	-0.11%
2023/07/07	0	19.15	0	0.00	19.00	0	894	0.00%
2023/07/03	4	19.95	0	0.00	19.90	4	908	0.44%
2023/06/30	0.1	20.05	1	20.10	20.00	-0.9	906	-0.10%
2023/06/29	1	21.05	0	0.00	21.15	1	906	0.11%
2023/06/26	2	21.25	0	0.00	21.25	2	928	0.22%
2023/06/21	1	21.30	0	0.00	21.35	1	936	0.11%
2023/06/20	1	21.05	1	21.05	21.05	0	939	0.00%
2023/06/19	5	21.45	3	21.47	21.45	2	964	0.21%
2023/06/15	0	0.00	25	21.20	21.15	-25	984	-2.54%
2023/06/14	1	21.55	0	21.65	21.55	1	994	0.10%
2023/06/13	0	0.00	1	21.80	21.60	-1	1,016	-0.10%
2023/06/09	0	0.00	1	21.85	21.95	-1	1,049	-0.10%
2023/06/08	2	22.18	0	0.00	22.05	2	1,063	0.19%
2023/06/05	5	22.30	5	22.38	22.45	0	1,284	0.00%
2023/05/30	1	21.30	0	0.00	21.20	1	1,375	0.07%
2023/05/26	0	20.75	0	0.00	20.60	0	1,495	0.00%
2023/05/24	2	21.25	0	0.00	21.25	2	1,629	0.12%
2023/05/23	0	0.00	2	21.20	21.30	-2	1,660	-0.12%
2023/05/19	1	21.00	0	0.00	20.80	1	1,654	0.06%
2023/05/18	0	0.00	4	21.01	20.95	-4	1,651	-0.24%
2023/05/17	4	20.95	0	0.00	20.95	4	1,646	0.24%
2023/05/15	1	20.30	0	0.00	20.30	1	1,644	0.06%
2023/05/12	1	20.75	0	0.00	20.75	1	1,644	0.06%
2023/05/09	3	21.37	1	21.50	21.30	2	1,633	0.12%
2023/05/08	2	22.00	1	22.20	21.80	1	1,624	0.06%
2023/05/05	1	22.35	0	0.00	22.20	1	1,618	0.06%
2023/05/04	3	22.53	0	0.00	22.45	3	1,620	0.19%
2023/05/03	3	22.80	0	0.00	22.65	3	1,615	0.19%
2023/05/02	0	0.00	6	23.16	23.20	-6	1,612	-0.37%
2023/04/28	1	22.60	1	22.60	22.60	0	1,602	0.00%
2023/04/26	4	22.25	4	22.29	22.45	0	1,587	0.00%
2023/04/25	4.1	22.32	6	22.27	22.10	-1.9	1,573	-0.12%
2023/04/24	2	22.78	9	22.84	22.80	-7	1,548	-0.45%
2023/04/21	5	23.47	14	23.44	22.85	-9	1,530	-0.59%
2023/04/20	30	25.22	29	25.27	24.45	1	1,457	0.07%
2023/04/19	7.2	24.95	9	24.88	25.40	-1.9	1,257	-0.15%
2023/04/18	0	0.00	7	23.18	23.10	-7	1,137	-0.62%
2023/04/17	0	0.00	13	22.82	22.90	-13	1,119	-1.16%
2023/04/14	8	22.61	0	0.00	22.50	8	1,108	0.72%
2023/04/13	2	23.28	1	22.85	22.85	1	1,101	0.09%
2023/04/12	0	0.00	4	22.85	22.80	-4	1,080	-0.37%
2023/04/11	0	0.00	2	22.75	22.75	-2	1,077	-0.19%
2023/04/10	0	0.00	2	22.80	22.75	-2	1,072	-0.19%
2023/04/06	0.1	22.50	0	0.00	22.55	0.1	1,055	0.01%
2023/03/31	1	21.60	0	0.00	21.95	1	1,043	0.10%
2023/03/29	0	22.78	0	22.80	21.60	0	1,033	0.00%
2023/03/28	5	21.71	1	22.20	21.55	4	1,027	0.39%
2023/03/27	4	22.36	2	22.28	22.30	2	1,010	0.20%
2023/03/24	2	22.67	0	0.00	22.65	2	1,000	0.20%
2023/03/23	0	22.85	2	22.93	22.80	-2	992	-0.20%
2023/03/22	4	23.16	3	23.55	22.75	1	987	0.10%
2023/03/21	2	23.03	2	23.08	22.75	0	960	0.00%
2023/03/20	20	22.45	2	22.33	23.00	18	947	1.90%
2023/03/17	9	22.46	0	0.00	22.30	9	932	0.97%
2023/03/16	10	22.66	1.1	22.88	22.50	8.9	913	0.97%
2023/03/15	2	23.03	9	22.70	22.55	-7	889	-0.79%
2023/03/14	3	23.10	1	23.10	22.50	2	874	0.23%
2023/03/13	16	22.37	2	22.43	22.20	14	850	1.65%
2023/03/10	21	23.10	15	22.83	22.95	6	833	0.72%
2023/03/09	13.4	23.66	18	23.60	23.50	-4.6	806	-0.57%
2023/03/08	69.2	23.15	55.2	23.76	23.70	14	762	1.84%
2023/03/07	9	21.31	25	21.85	22.70	-16	602	-2.66%
2023/03/06	2	20.62	2	20.70	20.65	0	518	0.00%
2023/03/02	0	20.75	4	20.60	20.40	-4	499	-0.80%
2023/03/01	12	21.02	8	21.34	20.65	4	479	0.84%
2023/02/24	36	20.01	44	19.78	20.10	-8	418	-1.91%
2023/02/23	4	19.28	3	19.35	19.35	1	354	0.28%
2023/02/22	38.2	19.39	24	19.34	19.40	14.2	329	4.30%
2023/02/21	4	17.25	3	17.83	18.55	1	222	0.45%
2023/02/13	0	16.70	0	0.00	16.70	0	205	0.00%
2023/02/10	0	16.95	1	17.00	16.70	-1	208	-0.48%
2023/02/07	2	16.45	0	0.00	16.35	2	201	0.99%
2023/02/02	0	0.00	4	16.50	16.45	-4	202	-1.98%
2023/02/01	0	15.90	0	0.00	16.15	0	196	0.00%
2023/01/16	0	16.30	0	0.00	15.60	0	192	0.00%
2023/01/12	0.1	15.70	0	0.00	15.55	0.1	194	0.03%
2023/01/05	2	15.55	10	15.50	15.55	-8	211	-3.79%
2023/01/04	0	0.00	0	15.40	15.30	0	214	0.00%
2023/01/03	0	15.20	0	0.00	15.20	0	223	0.00%
2022/12/28	0	0.00	3	15.45	15.40	-3	242	-1.24%
2022/12/21	0	15.75	0	0.00	15.70	0	441	0.01%
2022/12/07	0	16.70	1	16.60	16.55	-1	441	-0.22%
2022/11/16	0	16.30	0	0.00	16.20	0	445	0.00%
2022/11/14	2	15.90	1	16.15	15.90	1	447	0.22%
2022/11/11	1	16.25	0	0.00	16.00	1	453	0.22%
2022/11/09	0	0.00	0.1	16.10	16.05	-0.1	530	-0.02%
2022/11/07	0	0.00	0	16.50	15.85	0	530	0.00%
2022/11/03	0.1	15.60	2	15.65	15.60	-1.9	533	-0.36%
2022/10/28	0	0.00	1	14.80	14.80	-1	538	-0.19%
2022/10/17	2	15.08	2	15.00	15.30	0	561	0.00%
2022/10/13	1	15.30	0	0.00	15.10	1	561	0.18%
2022/10/11	0	16.30	0	0.00	16.05	0	554	0.00%
2022/10/06	0	0.00	26	17.04	17.00	-26	551	-4.71%
2022/10/05	1	17.15	44	17.48	17.15	-43	548	-7.83%
2022/10/04	0	0.00	1	17.60	17.60	-1	543	-0.18%
2022/10/03	1	17.50	0	0.00	17.65	1	534	0.19%
2022/09/30	1	17.65	3	17.68	17.55	-2	527	-0.38%
2022/09/29	83	18.07	17	18.10	17.35	66	511	12.90%
2022/09/28	8	16.89	23	17.22	17.25	-15	415	-3.61%
2022/09/27	0	0.00	0	15.35	15.70	0	373	0.00%
2022/09/16	0	17.11	0	0.00	17.20	0	468	0.01%
2022/09/13	0	17.80	0	0.00	17.75	0	509	0.00%
2022/09/02	0	0.00	0	18.60	18.70	0	538	0.00%
2022/08/29	0	17.60	0	0.00	17.50	0	531	0.00%
2022/08/25	0	0.00	1	18.05	18.00	-1	531	-0.19%
2022/08/24	0	17.98	0	0.00	17.95	0	537	0.00%
2022/08/22	0	0.00	4	18.15	18.05	-4	544	-0.73%
2022/08/18	2	18.50	1	18.65	18.60	1	537	0.19%
2022/08/17	1	18.35	3	18.15	18.30	-2	529	-0.38%
2022/08/16	17	18.77	4	18.41	18.65	13	511	2.54%
2022/08/12	0	0.00	1	17.15	17.15	-1	454	-0.22%
2022/08/11	1	17.10	0	0.00	16.85	1	454	0.22%
2022/08/10	0	0.00	2	16.80	16.80	-2	456	-0.44%
2022/08/02	0	17.00	0	0.00	16.30	0	480	0.00%
2022/07/22	1	18.25	0	18.25	17.60	1	500	0.20%
2022/07/19	0	0.00	3	16.85	16.85	-3	510	-0.59%
2022/07/18	0.1	16.80	0.3	17.00	16.90	-0.2	518	-0.05%
2022/07/15	0	0.00	1	16.38	16.40	-1	517	-0.20%
2022/07/12	1	15.20	0	0.00	15.25	1	529	0.19%
2022/07/11	0	16.15	1	16.05	16.05	-1	535	-0.19%
2022/07/06	1.2	15.36	0	0.00	15.20	1.2	541	0.22%
2022/07/05	2	15.75	1	16.15	16.15	1	553	0.18%
2022/07/04	0.1	15.80	0	0.00	15.60	0.1	556	0.03%
2022/07/01	1	15.70	0	0.00	15.70	1	566	0.18%
2022/06/30	1	17.10	0	0.00	16.85	1	565	0.18%
2022/06/29	0	0.00	5	18.00	17.80	-5	563	-0.89%
2022/06/28	0	18.95	0	0.00	18.70	0	559	0.00%
2022/06/27	2	19.75	3	19.42	19.55	-1	566	-0.18%
2022/06/24	1.1	21.69	0	0.00	21.50	1.1	558	0.21%
2022/06/22	0.1	21.00	0	0.00	21.05	0.1	589	0.01%
2022/06/20	1	20.35	9	19.85	19.35	-8	824	-0.97%
2022/06/07	0	0.00	1	22.60	22.55	-1	965	-0.10%
2022/05/31	1	22.95	1	22.90	22.85	0	1,031	0.00%
2022/05/27	0	0.00	5	22.00	21.90	-5	1,048	-0.48%
2022/05/25	1	22.15	0	0.00	22.15	1	1,083	0.09%
2022/05/24	0	0.00	3	22.02	22.05	-3	1,129	-0.27%
2022/05/20	0	0.00	0.2	22.75	22.55	-0.2	1,235	-0.02%
2022/05/19	5	21.81	0	0.00	22.40	5	1,253	0.40%
2022/05/13	0	0.00	4	21.20	21.45	-4	1,348	-0.30%
2022/05/12	2	21.50	2	21.30	20.65	0	1,412	0.00%
2022/05/10	0	0.00	25	21.20	22.15	-25	1,821	-1.37%
2022/05/09	0	22.30	2	22.05	22.10	-2	1,940	-0.10%
2022/05/06	0	22.75	0	0.00	22.85	0	1,953	0.00%
2022/05/05	25	23.17	0	0.00	23.05	25	1,969	1.27%
2022/05/04	1	23.10	0	0.00	23.10	1	1,991	0.05%
2022/05/03	0	22.20	0	0.00	22.25	0	2,025	0.00%
2022/04/29	0	0.00	6	22.94	22.70	-6	2,052	-0.29%
2022/04/28	0	22.30	1	22.65	22.50	-1	2,097	-0.05%
2022/04/27	1	22.20	2	22.30	22.40	-1	2,131	-0.05%
2022/04/25	0	23.20	1	23.05	23.10	-1	2,169	-0.05%
2022/04/21	0	0.00	5	24.34	24.30	-5	2,271	-0.22%
2022/04/19	2	24.33	10	24.56	24.35	-8	2,343	-0.34%
2022/04/18	0	24.30	0	0.00	24.20	0	2,376	0.00%
2022/04/15	3	24.77	0	0.00	24.50	3	2,401	0.12%
2022/04/14	1	25.35	2	25.23	25.10	-1	2,460	-0.04%
2022/04/13	0	0.00	1	25.30	25.40	-1	2,505	-0.04%
2022/04/12	2	25.30	2	25.15	25.10	0	2,589	0.00%
2022/04/08	0	0.00	2	26.40	26.60	-2	2,887	-0.07%
2022/04/07	12	26.38	1	26.85	26.05	11	2,992	0.37%
2022/04/06	0	27.46	5	27.32	27.30	-5	3,323	-0.15%
2022/04/01	0	27.30	17	27.02	27.20	-17	3,376	-0.50%
2022/03/31	6	27.53	0	0.00	27.20	6	3,452	0.17%
2022/03/30	1	27.95	3	27.90	27.85	-2	3,572	-0.06%
2022/03/29	6	27.60	1	27.45	27.35	5	3,734	0.13%
2022/03/28	3.2	27.65	7	27.94	27.75	-3.8	3,940	-0.10%
2022/03/25	31.1	28.16	0	0.00	28.10	31.1	4,154	0.75%
2022/03/24	18	27.66	43	28.28	28.55	-25	4,202	-0.59%
2022/03/23	148	28.02	140	28.03	27.90	8	4,270	0.19%	大買/大賣/
2022/03/22	33	26.25	36	26.76	27.10	-3	4,291	-0.07%
2022/03/21	10	24.52	0	0.00	24.65	10	4,712	0.21%
2022/03/18	3	24.22	0.1	24.30	24.40	2.9	5,019	0.06%
2022/03/17	2	23.33	5	23.76	23.80	-3	5,415	-0.06%
2022/03/16	6	22.77	1	22.60	22.85	5	5,602	0.09%
2022/03/15	1	23.05	0	0.00	23.05	1	6,063	0.02%
2022/03/14	0	24.30	0	25.60	24.05	0	6,645	0.00%
2022/03/11	0	0.00	1	23.56	23.60	-1	7,305	-0.01%
2022/03/10	4	24.42	3	24.17	24.00	1	7,483	0.01%
2022/03/09	0	0.00	5	23.70	23.90	-5	7,488	-0.07%
2022/03/08	2	23.25	12	23.80	23.25	-10	7,492	-0.13%
2022/03/07	13	23.54	2.2	23.65	23.50	10.8	7,482	0.14%
2022/03/04	1	25.20	0	0.00	25.15	1	7,474	0.01%
2022/03/03	1	25.85	0.1	25.90	25.80	1	7,490	0.01%
2022/03/02	0	0.00	0.3	25.30	25.75	-0.3	7,504	0.00%
2022/03/01	8	25.53	0	0.00	25.75	8	7,525	0.11%
2022/02/25	0	25.20	25	25.30	25.10	-25	7,611	-0.33%
2022/02/24	27	24.94	6.5	25.08	24.90	20.5	7,764	0.26%
2022/02/23	2	26.25	2	26.10	26.25	0	7,737	0.00%
2022/02/22	2.1	26.48	53	26.52	25.65	-51	7,742	-0.66%
2022/02/21	6	27.64	12	27.73	27.75	-6	7,863	-0.08%
2022/02/18	1	28.10	0	0.00	28.00	1	8,000	0.01%
2022/02/17	11	28.46	5	28.65	28.45	6	8,011	0.07%
2022/02/16	13	28.84	11	29.10	28.55	2	8,001	0.03%
2022/02/15	5	28.61	2	28.60	28.40	3	7,990	0.04%
2022/02/14	28	28.77	8	28.72	28.20	20	7,979	0.25%
2022/02/11	70	30.35	121	30.49	30.00	-51	7,938	-0.64%	大賣/
2022/02/10	144.1	31.14	46	31.22	31.70	98.1	7,778	1.26%	大買/
2022/02/09	64	30.83	75	30.48	29.90	-11	7,531	-0.15%
2022/02/07	1	28.20	1	28.45	28.75	0	7,389	0.00%
2022/01/26	1	28.30	1	28.25	27.80	0	7,374	0.00%
2022/01/24	3	28.15	2	28.20	28.90	1	7,321	0.01%
2022/01/21	21	28.90	21	29.57	28.55	0	7,294	0.00%
2022/01/20	0	0.00	15	29.61	30.30	-15	7,248	-0.21%
2022/01/19	1	29.00	0	0.00	29.35	1	7,212	0.01%
2022/01/18	13	29.44	0	0.00	28.80	13	7,192	0.18%
2022/01/17	7	28.88	9	29.42	29.25	-2	7,158	-0.03%
2022/01/14	6	27.88	4	28.08	28.55	2	7,109	0.03%
2022/01/13	9	28.84	3	28.35	28.10	6	7,050	0.09%
2022/01/12	3	29.15	5	29.17	29.00	-2	7,007	-0.03%
2022/01/11	3	29.22	11	29.58	29.05	-8	6,981	-0.11%
2022/01/10	1	29.75	2	29.73	29.70	-1	6,942	-0.01%
2022/01/07	5	29.67	9	29.54	29.25	-4	6,912	-0.06%
2022/01/06	4	30.36	14	29.91	30.50	-10	6,844	-0.15%
2022/01/05	9	30.82	14	30.98	30.25	-5	6,799	-0.07%
2022/01/04	45	32.49	27.4	32.30	31.80	17.7	6,723	0.26%
2022/01/03	28	31.53	29	31.54	31.90	-1	6,530	-0.02%
2021/12/30	11	31.15	25	31.03	31.45	-14	6,407	-0.22%
2021/12/29	83.2	31.78	64.1	31.64	31.80	19.1	6,297	0.30%
2021/12/28	22	30.38	20	30.10	30.00	2	5,952	0.03%
2021/12/27	16	29.91	47	30.29	30.60	-31	5,897	-0.53%
2021/12/24	24.1	30.83	13	30.72	29.95	11.1	5,814	0.19%
2021/12/23	68	31.24	44	31.27	31.10	24	5,685	0.42%
2021/12/22	30	30.90	47.1	31.01	30.80	-17.1	5,502	-0.31%
2021/12/21	27	30.70	32	30.21	30.40	-5	5,278	-0.09%
2021/12/20	24	29.80	21	29.74	29.40	3	5,046	0.06%
2021/12/17	20	29.72	28	29.92	29.65	-8	4,961	-0.16%
2021/12/16	25	30.13	35	30.23	30.25	-10	4,811	-0.21%
2021/12/15	381.2	31.02	502	31.09	30.30	-120.8	4,609	-2.62%	大買/大賣/鉅額交易
2021/12/14	169	29.41	92	29.30	30.00	77	4,087	1.88%	大買/
2021/12/13	112	29.49	65.6	29.60	29.35	46.4	3,778	1.23%	大買/
2021/12/10	66.5	28.67	74	28.56	28.00	-7.5	3,381	-0.22%
2021/12/09	126.2	28.61	155.2	28.72	28.75	-29.1	3,185	-0.91%	大買/大賣/
2021/12/08	225	27.07	204	26.76	28.15	21	2,709	0.78%	大買/大賣/
2021/12/07	188	25.67	114	25.62	25.90	74	2,112	3.50%	大買/大賣/
2021/12/06	16	23.81	48	23.50	24.20	-32	1,445	-2.21%
2021/12/03	1	22.30	2	22.00	22.00	-1	1,265	-0.08%
2021/12/02	0	0.00	2	21.90	21.70	-2	1,254	-0.16%
2021/12/01	0	0.00	1	22.20	22.05	-1	1,242	-0.08%
2021/11/29	5	21.35	11	20.69	20.85	-6	1,214	-0.49%
2021/11/26	6	21.98	1	22.00	21.55	5	1,193	0.42%
2021/11/25	9	22.59	56	22.22	22.15	-47	1,172	-4.01%
2021/11/24	31	23.01	12	23.11	23.10	19	1,137	1.67%
2021/11/23	76	23.12	38	23.07	23.15	38	1,043	3.64%
2021/11/22	6	21.50	8	21.71	21.70	-2	873	-0.23%
2021/11/19	8	21.94	6	21.53	21.35	2	860	0.23%
2021/11/18	107	23.12	93	22.55	22.05	14	827	1.69%	大買/
2021/11/17	23	21.42	28	22.53	22.80	-5	632	-0.79%
2021/11/16	11	20.60	39	20.49	20.80	-28	480	-5.82%
2021/11/15	5	19.40	5	19.95	19.90	0	446	0.00%
2021/11/12	34	19.35	89	19.85	19.20	-55	451	-12.19%
2021/11/11	90	19.89	0	0.00	19.90	90	448	20.09%
2021/11/09	15	18.88	0	0.00	19.00	15	447	3.35%
2021/11/04	3	18.35	0	0.00	18.40	3	905	0.33%
2021/11/02	5	18.28	0	0.00	18.25	5	942	0.53%
2021/11/01	0	0.00	2	18.43	18.40	-2	959	-0.21%
2021/10/29	3	18.05	0	0.00	18.05	3	981	0.31%
2021/10/28	1	18.15	0	0.00	18.20	1	1,018	0.10%
2021/10/27	0	0.00	1	17.90	17.90	-1	1,031	-0.10%
2021/10/26	0	0.00	1	17.85	17.75	-1	1,053	-0.09%
2021/10/25	0	17.80	8	17.68	17.70	-8	1,073	-0.74%
2021/10/22	0	17.30	0	0.00	17.45	0	1,112	0.00%
2021/10/21	8	17.19	0	17.10	17.10	8	1,175	0.68%
2021/10/19	0	0.00	1	16.85	17.05	-1	1,570	-0.06%
2021/10/18	0	0.00	1	16.25	16.25	-1	1,615	-0.06%
2021/10/15	0	0.00	1	15.85	15.80	-1	1,626	-0.06%
2021/10/12	1	15.95	0	0.00	16.00	1	1,682	0.06%
2021/10/08	0	0.00	1	17.20	16.70	-1	1,794	-0.06%
2021/10/07	0	0.00	2	17.45	17.30	-2	1,812	-0.11%
2021/10/04	1	16.90	10	17.40	16.50	-9	2,048	-0.44%
2021/09/27	0	17.80	0	0.00	17.90	0	2,177	0.00%
2021/09/16	0	0.00	5	17.20	17.55	-5	2,213	-0.23%
2021/09/15	2	17.10	0	0.00	17.20	2	2,212	0.09%
2021/09/14	0	0.00	6	17.69	17.60	-6	2,210	-0.27%
2021/09/09	1	17.80	0	0.00	17.70	1	2,248	0.04%
2021/09/08	4	17.73	10	17.60	17.55	-6	2,251	-0.27%
2021/09/07	1	17.90	0	0.00	17.95	1	2,253	0.04%
2021/09/06	1	18.35	1	18.55	18.25	0	2,254	0.00%
2021/09/03	1	18.75	0	0.00	18.70	1	2,262	0.04%
2021/08/30	3	18.78	0	0.00	18.75	3	2,301	0.13%
2021/08/27	11	18.80	0	0.00	18.75	11	2,302	0.48%
2021/08/25	2	18.90	3	18.90	18.65	-1	2,311	-0.04%
2021/08/24	0	0.00	4	18.35	18.20	-4	2,314	-0.17%
2021/08/23	0	0.00	5	18.45	18.40	-5	2,333	-0.21%
2021/08/20	0	0.00	28	18.00	18.05	-28	2,337	-1.20%
2021/08/18	5	18.50	10	18.26	18.50	-5	2,336	-0.21%
2021/08/17	6	18.57	1	18.15	18.00	5	2,337	0.21%
2021/08/16	1	19.25	3	18.57	18.65	-2	2,331	-0.09%
2021/08/13	5	19.95	1	19.80	19.25	4	2,316	0.17%
2021/08/12	28	19.49	33	19.81	19.75	-5	2,311	-0.22%
2021/08/11	20	21.24	16	21.55	19.65	4	2,315	0.17%
2021/08/10	0.1	21.80	0.2	21.50	21.75	-0.1	1,903	-0.01%
2021/08/09	2	22.40	27	22.51	21.80	-25	1,922	-1.30%
2021/08/06	3	23.00	19	23.10	22.75	-16	1,957	-0.82%
2021/08/05	41	23.26	61.1	23.25	23.30	-20.1	1,979	-1.02%
2021/08/04	8	23.13	59	23.18	22.90	-51	2,010	-2.54%
2021/08/03	39	23.29	31.5	23.28	23.20	7.5	2,017	0.37%
2021/08/02	32	22.51	20	22.30	22.70	12	1,998	0.60%
2021/07/30	22	22.55	42	22.23	22.00	-20	2,006	-1.00%
2021/07/29	70	22.07	5	22.01	22.15	65	2,009	3.23%
2021/07/28	7	21.59	4	21.39	21.70	3	2,007	0.15%
2021/07/27	17	23.18	38	22.82	22.50	-21	2,007	-1.05%
2021/07/26	82.2	23.89	55	24.00	23.70	27.2	1,981	1.37%
2021/07/23	17	23.16	30	23.55	23.20	-13	1,746	-0.74%
2021/07/22	10	22.12	4	22.00	22.15	6	1,632	0.37%
2021/07/21	10	21.13	5	21.16	21.00	5	1,633	0.31%
2021/07/19	0	0.00	3	21.93	21.90	-3	1,713	-0.18%
2021/07/16	8	22.18	1	22.70	22.10	7	1,746	0.40%
2021/07/15	7	22.59	0	0.00	22.40	7	1,750	0.40%
2021/07/14	1	21.30	2	21.55	21.75	-1	1,669	-0.06%
2021/07/13	8	21.88	31	22.72	22.00	-23	1,689	-1.36%
2021/07/12	38.1	22.61	85	22.15	22.90	-47	1,651	-2.84%
2021/07/09	95	21.99	16	21.78	21.65	79	1,591	4.96%
2021/07/07	8	21.15	0	0.00	21.40	8	1,781	0.45%
2021/07/06	3	19.95	0	0.00	19.95	3	1,762	0.17%
2021/07/05	0	0.00	6	19.76	19.90	-6	1,848	-0.32%
2021/07/02	1	19.55	1	19.65	19.55	0	1,957	0.00%
2021/07/01	1	19.55	6	19.86	19.55	-5	2,110	-0.24%
2021/06/30	10	19.58	0.3	19.40	19.50	9.7	2,507	0.39%
2021/06/25	0	19.75	0	0.00	19.70	0	3,459	0.00%
2021/06/24	3	19.60	0	19.60	19.75	3	3,506	0.09%
2021/06/23	3	19.45	0	0.00	19.60	3	3,782	0.08%
2021/06/21	1	19.45	0	0.00	19.30	1	3,850	0.03%
2021/06/15	0	0.00	5	20.05	20.00	-5	4,170	-0.12%
2021/06/11	0	0.00	1	20.40	20.10	-1	4,178	-0.02%
2021/06/10	1	20.40	0	0.00	20.40	1	4,178	0.02%
2021/06/09	0	0.00	9	20.07	20.05	-9	4,159	-0.22%
2021/06/07	5	20.30	0	0.00	19.90	5	4,162	0.12%
2021/06/04	4	20.50	7	20.64	20.50	-3	4,156	-0.07%
2021/06/03	0	0.00	6	20.80	20.75	-6	4,157	-0.14%
2021/06/02	25	20.90	1	20.55	20.55	24	4,161	0.58%
2021/05/28	0	0.00	2	20.22	20.20	-2	4,145	-0.05%
2021/05/27	0	0.00	6	19.99	20.00	-6	4,151	-0.14%
2021/05/26	0	0.00	2	19.95	20.00	-2	4,154	-0.05%
2021/05/25	5	19.80	5	19.80	19.90	0	4,163	0.00%
2021/05/24	0	0.00	6	19.00	19.30	-6	4,163	-0.14%
2021/05/21	0	0.00	3	18.90	18.95	-3	4,179	-0.07%
2021/05/19	2	18.98	1	19.05	19.20	1	4,239	0.02%
2021/05/18	2	18.13	3	19.08	19.15	-1	4,233	-0.02%
2021/05/17	5	17.76	1	18.00	17.65	4	4,224	0.09%
2021/05/14	29	19.76	36	19.79	19.60	-7	4,197	-0.17%
2021/05/13	10	19.29	6	19.06	19.35	4	4,145	0.10%
2021/05/12	1	20.05	5	19.44	18.70	-4	4,110	-0.10%
2021/05/11	5	19.88	1	20.20	19.70	4	4,089	0.10%
2021/05/10	8	21.53	2	21.65	21.55	6	4,070	0.15%
2021/05/07	30	21.01	0	0.00	21.95	30	4,063	0.74%
2021/05/06	3	20.40	1	20.25	20.25	2	4,041	0.05%
2021/05/05	0	0.00	1	21.35	20.85	-1	4,020	-0.02%
2021/05/04	2	20.15	4	21.20	20.15	-2	4,003	-0.05%
2021/05/03	6	21.90	77	22.01	21.35	-71	3,972	-1.79%
2021/04/29	6	23.33	3	23.50	23.25	3	3,972	0.08%
2021/04/28	7	23.47	0	0.00	23.85	7	3,963	0.18%
2021/04/27	27	23.94	6	24.23	23.65	21	3,950	0.53%
2021/04/26	23	23.85	34.6	23.73	24.10	-11.6	3,910	-0.30%
2021/04/23	20	23.00	32	23.21	23.30	-12	3,877	-0.31%
2021/04/22	36	22.74	41	22.98	22.30	-5	3,829	-0.13%
2021/04/21	20	23.69	16	23.80	23.50	4	3,786	0.11%
2021/04/20	8	24.09	35	24.03	23.60	-27	3,765	-0.72%
2021/04/19	4	23.53	7	23.49	23.60	-3	3,741	-0.08%
2021/04/16	3	23.20	15	23.17	23.10	-12	3,708	-0.32%
2021/04/15	2	23.55	27	23.10	23.40	-25	3,695	-0.68%
2021/04/14	74	23.41	36	22.67	22.75	38	3,774	1.01%
2021/04/13	85	24.95	80	25.23	24.10	5	3,702	0.14%
2021/04/12	40	24.20	16.2	24.37	24.00	23.8	3,652	0.65%
2021/04/09	44.2	24.39	44	23.99	23.95	0.2	3,725	0.01%
2021/04/08	33.6	25.23	7	25.03	24.70	26.6	3,672	0.72%
2021/04/07	57	24.53	75	24.91	25.00	-18	3,569	-0.50%
2021/04/06	76.2	25.05	88	25.06	25.00	-11.8	3,426	-0.34%
2021/04/01	224	22.14	276	22.35	23.25	-52	3,033	-1.71%	大買/大賣/
2021/03/31	221	20.62	295	20.74	21.15	-74	2,528	-2.93%	大買/大賣/
2021/03/30	23	19.43	52	19.39	19.25	-29	2,259	-1.28%
2021/03/29	43	18.99	95	19.13	19.40	-52	2,276	-2.28%
2021/03/26	338	19.46	200	19.47	19.10	138	2,238	6.16%	大買/大賣/鉅額交易
2021/03/25	13	18.78	15	18.77	18.75	-2	1,969	-0.10%
2021/03/24	20	18.78	5	18.95	18.65	15	1,971	0.76%
2021/03/23	99	18.91	27	18.94	18.80	72	1,940	3.71%
2021/03/22	19	18.52	15	18.56	18.50	4	1,853	0.22%
2021/03/19	8	17.66	28.4	17.78	18.00	-20.4	1,795	-1.14%
2021/03/18	120	17.98	115	18.04	17.85	5	1,780	0.28%	大買/大賣/
2021/03/17	1	17.45	1	17.55	17.40	0	1,732	0.00%
2021/03/16	1	17.35	18	17.41	17.25	-17	1,805	-0.94%
2021/03/15	1	17.20	2	17.30	17.40	-1	1,816	-0.06%
2021/03/12	2	17.15	0	0.00	17.10	2	1,818	0.11%
2021/03/11	4	17.05	38	17.03	17.05	-34	1,884	-1.80%
2021/03/10	3	17.00	10	16.75	16.90	-7	1,903	-0.37%
2021/03/09	3	16.75	4.1	16.75	16.75	-1.1	1,953	-0.06%
2021/03/08	0	17.03	13	17.20	16.70	-13	1,979	-0.66%
2021/03/05	0	17.23	0	0.00	17.10	0	2,015	0.00%
2021/03/04	47	17.36	0	0.00	17.05	47	2,090	2.25%
2021/03/03	3	17.35	0	0.00	17.35	3	2,108	0.14%
2021/03/02	31	17.60	1	17.60	17.30	30	2,117	1.42%
2021/02/25	3	17.60	10	17.50	17.40	-7	2,147	-0.33%
2021/02/24	2	17.50	25	17.49	17.35	-23	2,168	-1.06%
2021/02/23	18	17.59	5	17.51	17.25	13	2,195	0.59%
2021/02/22	12.5	17.60	0	0.00	17.50	12.5	2,288	0.55%
2021/02/19	11	17.22	6	17.10	17.20	5	2,271	0.22%
2021/02/18	0	16.25	1	16.55	16.60	-1	2,295	-0.04%
2021/02/17	1	16.20	0	0.00	16.25	1	2,314	0.04%
2021/02/05	1	16.20	8	16.23	16.05	-7	2,318	-0.30%
2021/02/04	0	0.00	7	16.03	16.00	-7	2,629	-0.27%
2021/02/03	1	15.90	0	0.00	16.05	1	2,744	0.04%
2021/02/02	4	16.15	1	16.20	15.95	3	2,771	0.11%
2021/02/01	1	15.50	2	15.70	16.00	-1	2,797	-0.04%
2021/01/29	5	15.60	4	15.80	15.60	1	2,840	0.04%
2021/01/26	0	0.00	2	15.93	15.85	-2	2,955	-0.07%
2021/01/25	19	15.89	24	15.72	16.00	-5	2,981	-0.17%
2021/01/22	30	16.15	35	16.05	15.90	-5	3,010	-0.17%
2021/01/21	3	15.75	0	0.00	15.50	3	3,029	0.10%
2021/01/19	1	16.15	1	16.35	16.15	0	3,231	0.00%
2021/01/18	2	15.90	7	15.63	15.85	-5	3,254	-0.15%
2021/01/15	3	15.92	2	16.03	15.90	1	3,270	0.03%
2021/01/14	5	16.25	0	0.00	16.30	5	3,319	0.15%
2021/01/13	4	16.46	0	0.00	16.25	4	3,417	0.12%
2021/01/12	0	0.00	8	16.76	16.20	-8	3,478	-0.23%
2021/01/08	1	17.05	6	16.99	16.95	-5	3,698	-0.14%
2021/01/07	20	17.27	12	17.64	17.25	8	4,095	0.20%
2021/01/06	12	16.87	4	16.65	16.70	8	4,176	0.19%
2021/01/05	25	18.04	30	17.93	17.40	-5	4,160	-0.12%
2021/01/04	26	17.61	34	17.68	17.60	-8	4,079	-0.20%
2020/12/31	1	16.65	4	16.88	16.80	-3	4,058	-0.07%
2020/12/29	0	16.90	23	16.69	16.70	-23	4,183	-0.55%
2020/12/28	0	0.00	7	16.75	16.55	-7	4,309	-0.16%
2020/12/25	9	16.88	11	17.09	16.75	-2	4,329	-0.05%
2020/12/24	11	17.13	11	17.04	16.90	0	4,327	0.00%
2020/12/23	12	17.01	12	17.04	17.05	0	4,225	0.00%
2020/12/22	0	0.00	1	16.45	16.00	-1	4,217	-0.02%
2020/12/21	10	16.48	2	16.50	16.30	8	4,244	0.19%
2020/12/18	2	16.75	15	16.67	16.55	-13	4,327	-0.30%
2020/12/17	10	16.45	3	16.50	16.50	7	4,337	0.16%
2020/12/16	32	16.66	43	16.73	16.70	-11	4,354	-0.25%
2020/12/15	19	16.25	0	0.00	16.15	19	4,414	0.43%
2020/12/14	13	16.25	30	16.22	16.40	-17	4,455	-0.38%
2020/12/11	27	16.21	15	16.19	15.80	12	4,514	0.27%
2020/12/10	5	16.99	14	16.88	16.50	-9	4,515	-0.20%
2020/12/09	1	17.45	17	17.30	17.25	-16	4,515	-0.35%
2020/12/08	0	0.00	4	17.20	17.20	-4	4,631	-0.09%
2020/12/07	11	17.35	18	17.23	17.15	-7	4,831	-0.14%
2020/12/04	5	17.70	8	17.66	17.65	-3	4,898	-0.06%
2020/12/03	30	17.96	14	18.27	17.75	16	5,109	0.31%
2020/12/02	2	18.05	1	18.00	17.90	1	5,226	0.02%
2020/12/01	3	17.98	22	18.09	17.90	-19	5,347	-0.36%
2020/11/30	17	18.09	0	0.00	18.10	17	5,665	0.30%
2020/11/27	17	17.81	44	17.76	17.65	-27	5,793	-0.47%
2020/11/26	1	17.55	6	17.57	17.55	-5	5,787	-0.09%
2020/11/25	5	17.75	13	17.65	17.45	-8	5,829	-0.14%
2020/11/24	22	17.50	10	17.40	17.45	12	5,871	0.20%
2020/11/23	15	17.45	5	17.52	17.40	10	5,892	0.17%
2020/11/20	4	17.90	3	17.72	17.65	1	5,868	0.02%
2020/11/19	8	17.62	17	17.77	18.00	-9	5,840	-0.15%
2020/11/18	2	17.40	8	17.67	17.40	-6	5,726	-0.10%
2020/11/17	13	17.63	9	17.68	17.60	4	5,713	0.07%
2020/11/12	19	18.21	25	17.82	17.40	-6	5,661	-0.11%
2020/11/11	34	18.02	36	17.89	17.75	-2	5,349	-0.04%
2020/11/10	4	17.56	3	17.70	17.50	1	5,250	0.02%
2020/11/09	4	17.46	13	17.49	17.55	-9	5,251	-0.17%
2020/11/06	37	17.76	16.2	17.82	17.60	20.8	5,242	0.40%
2020/11/05	30	17.62	38	17.74	17.85	-8	5,226	-0.15%
2020/11/04	2	17.23	2	17.50	17.05	0	5,278	0.00%
2020/11/03	3	17.15	2	17.30	17.15	1	5,276	0.02%
2020/11/02	4.1	17.01	0	0.00	16.90	4.1	5,261	0.08%
2020/10/30	15.1	17.56	5	17.48	17.25	10.1	5,256	0.19%
2020/10/29	21	17.94	26	17.52	17.95	-5	5,249	-0.10%
2020/10/28	164	18.37	211	17.97	17.95	-47	5,241	-0.90%	大買/大賣/
2020/10/27	12	17.85	17	17.76	18.30	-5	5,130	-0.10%
2020/10/26	10	17.28	3	17.62	17.10	7	5,038	0.14%
2020/10/23	15	17.41	6	17.47	17.45	9	5,017	0.18%
2020/10/22	16	17.29	15	17.39	17.25	1	5,006	0.02%
2020/10/21	43	17.71	53	17.77	17.40	-10	4,988	-0.20%
2020/10/20	20	17.80	21	18.03	17.55	-1	4,892	-0.02%
2020/10/19	43	17.90	37	18.14	17.70	6	4,857	0.12%
2020/10/16	81.2	18.45	147	18.72	17.75	-65.8	4,804	-1.37%	大賣/
2020/10/15	479	19.20	412.6	19.10	19.15	66.5	4,674	1.42%	大買/大賣/
2020/10/14	110	18.02	50	17.56	18.35	60	4,280	1.40%	大買/
2020/10/13	2	16.80	7	16.86	16.70	-5	4,154	-0.12%
2020/10/12	13	16.90	13	16.98	17.10	0	4,218	0.00%
2020/10/08	49	17.22	46	17.15	16.95	3	4,212	0.07%
2020/10/07	91	16.80	90	16.50	16.80	1	4,177	0.02%
2020/10/06	5	16.07	5	15.90	16.10	0	4,181	0.00%
2020/10/05	33.2	16.12	26	16.23	16.20	7.2	4,304	0.17%
2020/09/30	12	15.80	12	15.63	15.75	0	4,247	0.00%
2020/09/29	13	15.62	10	15.89	15.55	3	4,223	0.07%
2020/09/28	18	15.36	18	15.36	15.50	0	4,267	0.00%
2020/09/25	67	16.25	62	14.97	15.00	5	4,324	0.12%
2020/09/24	28	16.46	24	16.29	16.25	4	4,258	0.09%
2020/09/23	32	16.69	32	16.64	16.60	0	4,226	0.00%
2020/09/22	25	16.16	1	16.35	16.10	24	4,141	0.58%
2020/09/21	7	16.94	14	16.92	16.95	-7	4,105	-0.17%
2020/09/18	12	17.32	5	17.37	16.95	7	4,087	0.17%
2020/09/17	9	17.24	19	17.21	17.15	-10	3,999	-0.25%
2020/09/16	83	17.46	106	17.10	16.90	-23	3,958	-0.58%	大賣/
2020/09/15	16	16.96	0	0.00	16.90	16	3,912	0.41%
2020/09/14	38	17.12	2	17.00	16.70	36	3,906	0.92%
2020/09/11	130	17.67	140	17.13	16.80	-10	3,911	-0.26%	大買/大賣/
2020/09/10	91	18.18	68	18.21	17.50	23	3,821	0.60%
2020/09/09	68.2	16.91	67	16.97	17.70	1.2	3,772	0.03%
2020/09/08	44	16.63	27	16.67	17.00	17	3,657	0.46%
2020/09/07	39	16.24	64	16.02	15.95	-25	3,424	-0.73%
2020/09/04	44	15.24	11	15.43	15.30	33	3,268	1.01%
2020/09/03	46	15.31	60	15.40	15.25	-14	3,119	-0.45%
2020/09/02	75	13.99	120	14.19	14.55	-45	2,757	-1.63%	大賣/
2020/09/01	1	13.00	5	13.26	13.25	-4	2,551	-0.16%
2020/08/31	51	13.48	17	13.45	13.20	34	2,531	1.34%
2020/08/28	10	13.12	12	13.05	13.00	-2	2,469	-0.08%
2020/08/27	9	12.53	35	12.57	12.50	-26	2,401	-1.08%
2020/08/26	5	12.46	0	0.00	12.50	5	2,353	0.21%
2020/08/25	0	0.00	2	12.63	12.55	-2	2,342	-0.09%
2020/08/24	0	0.00	9	12.12	12.05	-9	2,327	-0.39%
2020/08/21	10	12.00	17	12.01	12.05	-7	2,333	-0.30%
2020/08/20	1	11.65	5	12.38	11.65	-4	2,358	-0.17%
2020/08/19	1	12.70	1	12.85	12.55	0	2,327	0.00%
2020/08/17	5	12.80	6	12.92	12.85	-1	2,292	-0.04%
2020/08/14	9	12.86	8	12.86	12.85	1	2,282	0.04%
2020/08/13	6	12.79	57	12.86	12.65	-51	2,258	-2.26%
2020/08/12	83	12.83	119	12.83	12.90	-36	2,226	-1.62%	大賣/
2020/08/11	11	12.65	18	12.93	12.40	-7	2,175	-0.32%
2020/08/10	97	13.22	25	13.07	13.20	72	2,134	3.37%
2020/08/06	2	12.08	12	12.26	12.00	-10	1,985	-0.50%
2020/08/05	6	12.68	4	12.73	12.35	2	1,970	0.10%
2020/08/04	4	12.26	0	0.00	12.35	4	1,949	0.21%
2020/08/03	12	12.43	14	12.45	12.25	-2	1,920	-0.10%
2020/07/31	1	12.25	0	0.00	12.20	1	1,866	0.05%
2020/07/29	3	11.03	0	0.00	11.20	3	1,839	0.16%
2020/07/28	4	11.06	3	11.13	10.80	1	1,853	0.05%
2020/07/27	11	11.90	1	11.90	11.40	10	1,845	0.54%
2020/07/24	2	12.28	2	12.35	12.05	0	1,802	0.00%
2020/07/23	13	12.66	3	12.58	12.40	10	1,814	0.55%
2020/07/22	12	12.45	12	12.61	12.60	0	1,799	0.00%
2020/07/21	8	12.55	2	12.40	12.40	6	1,796	0.33%
2020/07/20	5	13.01	2	13.10	12.80	3	1,885	0.16%
2020/07/17	11	13.45	15	13.38	13.05	-4	1,874	-0.21%
2020/07/16	47	13.11	38	13.01	13.10	9	1,811	0.50%
2020/07/15	14	12.90	8	12.56	12.40	6	1,720	0.35%
2020/07/14	124	14.01	131	13.71	13.20	-7	1,683	-0.42%	大買/大賣/
2020/07/13	217	13.51	185	14.12	13.55	32	1,607	1.99%	大買/大賣/
2020/07/10	71	12.62	64	12.35	13.50	7	1,452	0.48%
2020/07/09	44	12.04	22	12.00	12.30	22	1,299	1.69%
2020/07/08	2	11.30	4	11.30	11.20	-2	1,213	-0.16%
2020/07/07	2	11.50	13	11.56	11.25	-11	1,202	-0.91%
2020/07/06	34	11.64	13	11.78	11.80	21	1,149	1.83%
2020/07/03	2	10.80	2	10.75	10.75	0	1,073	0.00%
2020/07/02	0	0.00	2	10.90	10.85	-2	1,070	-0.19%
2020/06/30	4	11.10	0	0.00	11.10	4	1,050	0.38%
2020/06/24	0	0.00	2	11.25	11.20	-2	1,027	-0.19%
2020/06/23	1	11.05	0	0.00	10.75	1	1,015	0.10%
2020/06/22	23	11.14	23	11.18	10.85	0	1,014	0.00%
2020/06/19	0	0.00	9	12.06	11.65	-9	979	-0.92%
2020/06/18	22.4	11.62	198	11.63	11.90	-175.7	923	-19.01%	大賣/鉅額交易
2020/06/17	15	11.05	27	11.00	10.85	-12	831	-1.44%
2020/06/16	34	10.83	30	11.12	11.40	4	782	0.51%
2020/06/15	2	10.55	13	10.42	10.55	-11	623	-1.77%
2020/06/11	2	10.25	1	10.25	9.72	1	604	0.17%
2020/06/09	0	0.00	5	10.05	10.00	-5	590	-0.85%
2020/06/08	1	9.95	1	9.99	9.94	0	585	0.00%
2020/06/05	1	9.91	1	9.96	9.88	0	580	0.00%
2020/06/02	3	9.95	3	10.05	9.94	0	576	0.00%
2020/06/01	2	9.98	2	9.99	9.97	0	572	0.00%
2020/05/29	2	9.81	0	0.00	9.97	2	572	0.35%
2020/05/28	2	9.84	6	9.74	9.80	-4	569	-0.70%
2020/05/27	46	10.02	18	10.01	9.99	28	558	5.01%
2020/05/25	1	9.38	0	0.00	9.30	1	522	0.19%
2020/05/18	0	0.00	1	9.61	9.50	-1	511	-0.20%
2020/05/14	1	9.41	0	0.00	9.32	1	508	0.20%
2020/04/27	2	9.66	13	9.99	9.68	-11	437	-2.52%
2020/04/24	18	10.12	0	0.00	10.10	18	416	4.33%
2020/04/23	15	10.15	21	10.42	10.45	-6	389	-1.54%
2020/04/22	1	8.62	0	0.00	9.58	1	256	0.39%
2020/04/20	0	0.00	1	8.85	8.82	-1	238	-0.42%
2020/04/17	2	8.66	0	0.00	8.82	2	234	0.85%
2020/04/16	0	0.00	3	8.45	8.58	-3	228	-1.31%
2020/04/15	0	0.00	3	8.50	8.50	-3	226	-1.32%
2020/04/10	3	8.00	3	7.85	8.05	0	220	0.00%
2020/04/07	3	7.55	0	0.00	7.65	3	211	1.42%
2020/03/31	0	0.00	2	7.49	7.36	-2	208	-0.96%
2020/03/30	1	7.35	8	7.35	7.36	-7	207	-3.37%
2020/03/27	4	7.55	0	0.00	7.50	4	203	1.97%
2020/03/26	6	7.12	0	0.00	7.21	6	187	3.20%
2020/03/09	0	7.82	0	0.00	7.80	0	133	0.00%
2020/02/03	0	8.10	0	0.00	8.14	0	137	0.00%
2019/12/26	0	9.55	0	0.00	9.65	0	288	0.00%
2019/12/25	0	9.45	0	0.00	9.46	0	285	0.00%
2019/12/23	0	0.00	18	9.51	9.50	-18	286	-6.29%
2019/11/29	0	0.00	5	9.69	9.69	-5	394	-1.27%
2019/11/22	1	9.75	0	0.00	9.80	1	400	0.25%
2019/11/13	5	10.15	8	10.04	10.00	-3	434	-0.69%
2019/11/08	18	9.99	0	0.00	10.00	18	413	4.35%
2019/11/01	0	0.00	1	10.00	10.00	-1	407	-0.25%
2019/10/31	1	10.10	2	9.99	10.10	-1	407	-0.25%
2019/10/30	2	10.00	0	0.00	10.00	2	405	0.49%
2019/10/17	1	9.95	0	0.00	9.94	1	382	0.26%
2019/10/09	10	10.35	1	10.30	9.89	9	367	2.45%
2019/10/08	0	0.00	8	10.10	10.10	-8	347	-2.30%
2019/10/07	23	10.09	23	10.07	9.98	0	333	0.00%
2019/09/19	5	9.60	0	0.00	9.51	5	242	2.06%
2019/09/17	18	9.86	15	9.89	9.70	3	231	1.30%
2019/08/30	0	0.00	6	9.51	9.49	-6	147	-4.07%
2019/08/26	0	0.00	4	9.51	9.51	-4	145	-2.74%
2019/08/21	4	9.94	0	0.00	9.80	4	142	2.80%
2019/08/20	18	9.93	18	9.99	10.00	0	137	0.00%
2019/08/15	3	9.58	0	0.00	9.54	3	111	2.70%
2019/08/07	0	9.55	0	0.00	9.58	0	121	0.00%
2019/07/30	0	0.00	1	10.00	9.90	-1	137	-0.73%
2019/07/29	0	0.00	1	9.87	9.90	-1	138	-0.72%
2019/07/25	2	9.92	0	0.00	9.94	2	139	1.43%
2019/06/28	0	0.00	1	9.82	9.80	-1	267	-0.37%
2019/06/25	1	10.15	0	0.00	10.05	1	266	0.38%
2019/06/24	0	10.10	0	0.00	10.10	0	266	0.00%
2019/06/18	0	0.00	8	10.00	9.96	-8	286	-2.79%
2019/05/29	0	0.00	3	10.28	10.40	-3	313	-0.96%
2019/05/23	2	10.10	0	0.00	10.15	2	338	0.59%
2019/05/16	0	0.00	3	10.35	10.40	-3	434	-0.69%
2019/05/14	3	9.99	0	0.00	10.10	3	444	0.68%
2019/05/03	2	10.80	0	0.00	10.80	2	443	0.45%
2019/04/26	2	10.90	0	0.00	10.85	2	548	0.36%
2019/04/25	1	10.85	0	0.00	11.10	1	566	0.18%
2019/04/24	0	0.00	20	10.88	10.85	-20	567	-3.53%
2019/04/22	0	10.85	25	11.00	10.90	-25	562	-4.44%
2019/04/18	0	0.00	8	11.04	11.00	-8	558	-1.43%
2019/04/16	5	11.63	2	11.65	11.40	3	535	0.56%
2019/04/15	0	0.00	2	11.15	11.00	-2	484	-0.41%
2019/04/12	3	10.75	0	0.00	10.75	3	476	0.63%
2019/04/10	4	10.95	0	0.00	11.00	4	471	0.85%
2019/04/03	0	0.00	4	10.60	10.55	-4	448	-0.89%
2019/04/01	1	10.50	0	0.00	10.50	1	445	0.22%
2019/03/26	8	10.63	4	10.60	10.55	4	443	0.90%
2019/03/12	0	10.40	0	0.00	10.45	0	522	0.00%
2019/03/08	0	10.65	0	0.00	10.60	0	565	0.00%
2019/03/06	7	10.65	0	0.00	10.80	7	566	1.24%
2019/03/05	1	10.75	0	0.00	10.70	1	566	0.18%
2019/02/26	88	11.00	0	0.00	10.90	88	569	15.45%
2019/02/25	70	11.05	0	0.00	11.05	70	567	12.34%
2019/02/21	37	10.95	1	10.95	10.95	36	555	6.48%
2019/02/20	18	11.15	0	0.00	11.05	18	550	3.27%
2019/02/19	3	11.30	3	11.45	11.35	0	541	0.00%
2019/02/18	2	11.10	8	11.04	10.90	-6	500	-1.20%
2019/02/15	0	10.65	1	10.90	10.65	-1	475	-0.21%
2019/02/13	1	10.25	0	0.00	10.30	1	458	0.22%
2019/01/28	0	10.15	0	0.00	10.05	0	479	0.00%
2019/01/22	2	10.50	1	10.55	10.35	1	518	0.19%
2019/01/21	3	10.65	0	0.00	10.65	3	514	0.58%
2019/01/18	55	11.36	53	11.16	11.00	2	500	0.40%
2019/01/17	20	10.75	21	10.80	10.80	-1	421	-0.24%
2018/12/14	0	0.00	1	10.50	10.50	-1	498	-0.20%
2018/12/13	12	10.58	11	10.75	10.70	1	498	0.20%
2018/12/04	0	0.00	3	10.72	10.75	-3	437	-0.69%
2018/12/03	3	11.05	0	0.00	10.75	3	456	0.66%
2018/11/20	0	9.98	0	0.00	9.99	0	540	0.00%
2018/11/15	0	10.30	0	0.00	10.35	0	562	0.00%
2018/11/13	0	10.50	0	0.00	10.60	0	577	0.00%
2018/11/12	1	10.60	0	0.00	10.65	1	579	0.17%
2018/11/08	5	10.30	5	10.50	10.50	0	599	0.00%
2018/11/07	4	10.25	4	10.20	10.25	0	615	0.00%
2018/11/05	3	9.63	3	9.64	9.64	0	635	0.00%
2018/11/01	1	9.72	0	0.00	9.70	1	665	0.15%
2018/10/26	5	8.05	0	0.00	8.15	5	856	0.58%
2018/10/22	2	8.93	0	0.00	8.90	2	1,280	0.16%
2018/10/11	0	0.00	1	8.55	8.54	-1	1,449	-0.07%
2018/10/04	0	0.00	1	10.45	10.45	-1	1,541	-0.06%
2018/09/27	1	11.15	0	0.00	10.95	1	1,829	0.05%
2018/09/25	2	10.95	0	0.00	11.00	2	1,950	0.10%
2018/09/19	2	11.10	0	0.00	10.90	2	2,254	0.09%
2018/08/29	8	12.65	0	0.00	12.55	8	4,865	0.16%
2018/08/27	5	12.35	5	12.30	12.20	0	4,869	0.00%
2018/08/24	1	12.00	0	0.00	11.90	1	4,912	0.02%
2018/08/22	2	12.30	3	12.25	12.20	-1	5,015	-0.02%
2018/08/20	0	0.00	5	12.05	12.05	-5	5,037	-0.10%
2018/08/17	0	0.00	8	12.35	12.35	-8	5,053	-0.16%
2018/08/13	1	12.60	1	12.60	12.35	0	5,091	0.00%
2018/08/10	6	13.08	0	0.00	13.05	6	5,084	0.12%
2018/08/09	1	13.05	0	0.00	13.00	1	5,143	0.02%
2018/08/08	0	0.00	3	13.90	13.50	-3	5,162	-0.06%
2018/08/03	37	14.48	31	14.54	14.30	6	5,222	0.11%
2018/08/02	1	14.05	19	14.35	14.10	-18	5,176	-0.35%
2018/08/01	7	14.04	0	0.00	14.00	7	5,151	0.14%
2018/07/31	32	13.99	15	14.04	14.35	17	5,170	0.33%
2018/07/30	0	0.00	4	13.05	13.05	-4	4,948	-0.08%
2018/07/27	4	13.00	1	12.85	12.85	3	4,972	0.06%
2018/07/25	1	12.55	1	12.65	12.65	0	5,191	0.00%
2018/07/24	1	13.00	0	0.00	12.65	1	5,209	0.02%
2018/07/20	1	12.05	0	0.00	12.05	1	5,168	0.02%
2018/07/19	0	0.00	5	12.55	12.55	-5	5,137	-0.10%
2018/07/18	2	13.25	8	12.84	12.85	-6	5,116	-0.12%
2018/07/17	0	0.00	2	13.15	13.10	-2	5,096	-0.04%
2018/07/13	5	13.85	0	0.00	13.45	5	5,069	0.10%
2018/07/12	13	13.59	12	13.64	13.35	1	5,032	0.02%
2018/07/11	6	13.54	7	13.43	13.15	-1	4,980	-0.02%
2018/07/10	2	14.45	12	14.16	14.10	-10	4,941	-0.20%
2018/07/09	9	14.51	0	0.00	14.25	9	4,881	0.18%
2018/07/06	9	14.27	7	14.39	14.20	2	4,810	0.04%
2018/07/05	13	14.76	7	14.99	14.45	6	4,773	0.13%
2018/07/04	1	14.95	0	0.00	14.70	1	4,740	0.02%
2018/07/03	3	14.63	13	14.81	14.45	-10	4,706	-0.21%
2018/07/02	13	15.41	8	15.42	15.00	5	4,635	0.11%
2018/06/29	30	16.16	37	16.23	15.75	-7	4,562	-0.15%
2018/06/28	19	16.73	48	16.79	16.30	-29	4,470	-0.65%
2018/06/27	40	16.68	22	16.68	16.50	18	4,373	0.41%
2018/06/26	30	16.15	39	16.03	15.95	-9	4,181	-0.22%
2018/06/25	368	16.78	377	16.86	16.90	-9	4,025	-0.22%	大買/大賣/
2018/06/22	87	15.05	116	15.21	15.95	-29	3,499	-0.83%	大賣/
2018/06/21	77	14.67	36	14.68	14.50	41	3,298	1.24%
2018/06/20	77	14.67	75	14.55	13.80	2	3,230	0.06%
2018/06/19	46	14.57	71	14.70	14.85	-25	3,051	-0.82%
2018/06/15	23	13.70	4	13.65	13.50	19	2,865	0.66%
2018/06/14	7	14.11	10	14.17	13.80	-3	2,858	-0.10%
2018/06/13	6	13.61	57	13.72	13.70	-51	2,807	-1.82%
2018/06/12	79	14.41	30	14.45	13.90	49	2,802	1.75%
2018/06/11	0	0.00	23	14.40	14.40	-23	2,537	-0.91%
2018/06/08	72	12.62	73	12.99	13.10	-1	2,588	-0.04%
2018/06/07	1	12.00	1	11.90	11.95	0	2,443	0.00%
2018/06/06	8	12.20	11	12.25	11.95	-3	2,451	-0.12%
2018/06/05	1	11.75	10	12.00	11.80	-9	2,414	-0.37%
2018/06/04	0	0.00	1	12.05	11.75	-1	2,391	-0.04%
2018/06/01	3	12.10	9	11.97	11.80	-6	2,341	-0.26%
2018/05/31	4	11.85	6	11.85	11.55	-2	2,273	-0.09%
2018/05/30	1	10.60	6	11.46	11.80	-5	2,215	-0.23%
2018/05/25	6	11.33	40	11.20	11.05	-34	2,115	-1.61%
2018/05/24	17	11.71	16	11.56	11.65	1	2,086	0.05%
2018/05/23	1	12.00	4	11.98	11.75	-3	2,074	-0.14%
2018/05/22	22	11.72	3	11.63	11.75	19	2,033	0.93%
2018/05/21	15	11.83	1	11.65	11.70	14	2,014	0.69%
2018/05/18	5	11.52	1	11.55	11.60	4	1,993	0.20%
2018/05/17	67	11.82	2	11.80	11.65	65	1,975	3.29%
2018/05/16	0	0.00	2	11.30	11.45	-2	1,907	-0.10%
2018/05/15	2	10.30	0	0.00	10.45	2	1,869	0.11%
2018/05/14	2	11.05	0	0.00	11.00	2	1,827	0.11%
2018/05/11	7	11.48	78	11.46	11.05	-71	1,796	-3.95%
2018/05/10	8	12.26	23	12.47	11.90	-15	1,738	-0.86%
2018/05/08	25	12.29	2	12.58	12.25	23	1,638	1.40%
2018/05/07	0	0.00	1	10.60	12.25	-1	1,542	-0.06%
2018/05/04	2	11.33	4	11.45	11.15	-2	1,440	-0.14%
2018/05/03	105	12.93	19	12.51	11.90	86	1,394	6.17%	大買/
2018/05/02	10	10.75	11	11.71	11.80	-1	1,217	-0.08%
2018/04/30	10	10.75	1	10.70	10.75	9	1,139	0.79%
2018/04/26	0	9.90	4	10.40	10.00	-4	1,104	-0.36%
2018/04/24	0	0.00	1	10.00	9.85	-1	1,096	-0.09%
2018/04/23	1	10.00	0	0.00	10.00	1	1,094	0.09%
2018/04/20	0	0.00	2	10.10	10.40	-2	1,086	-0.18%
2018/04/19	1	9.60	0	0.00	9.61	1	1,077	0.09%
2018/04/18	0	0.00	3	9.38	9.28	-3	1,073	-0.28%
2018/04/17	2	9.50	5	9.60	9.40	-3	1,069	-0.28%
2018/04/16	0	0.00	1	9.65	9.80	-1	1,063	-0.09%
2018/04/13	0	0.00	1	9.93	9.86	-1	1,060	-0.09%
2018/04/10	6	10.12	1	9.87	9.95	5	1,052	0.48%
2018/04/09	2	10.50	0	0.00	10.65	2	1,021	0.20%
2018/04/02	0	0.00	2	10.43	10.65	-2	1,004	-0.20%
2018/03/31	1	10.50	0	0.00	10.50	1	994	0.10%
2018/03/30	6	10.33	12	10.45	10.30	-6	979	-0.61%
2018/03/28	2	10.90	9	10.97	10.90	-7	943	-0.74%
2018/03/27	10	11.20	1	11.20	11.30	9	926	0.97%
2018/03/26	0	0.00	5	11.60	11.30	-5	912	-0.55%
2018/03/23	13	11.38	25	11.68	11.70	-12	855	-1.40%
2018/03/22	5	11.25	13	11.16	11.35	-8	776	-1.03%
2018/03/21	2	10.65	0	0.00	10.35	2	725	0.28%
2018/03/20	6	10.62	1	10.60	10.60	5	714	0.70%
2018/03/19	7	10.39	10	10.27	10.30	-3	689	-0.44%
2018/03/16	18	11.03	3	11.10	10.85	15	655	2.29%
2018/03/15	24	11.88	0	0.00	12.00	24	587	4.09%
2018/03/14	7	12.09	12	12.47	12.10	-5	541	-0.92%
2018/03/13	12	11.45	6	11.11	11.65	6	410	1.46%
2018/03/12	0	0.00	1	10.55	10.60	-1	311	-0.32%
2018/03/09	3	10.52	20	10.51	10.55	-17	285	-5.95%
2018/02/06	0	0.00	10	8.20	8.60	-10	489	-2.04%
2018/01/29	0	0.00	6	9.40	9.36	-6	492	-1.22%
2018/01/18	0	0.00	1	9.63	9.63	-1	490	-0.20%
2018/01/15	0	0.00	1	9.77	9.77	-1	489	-0.20%
2018/01/11	0	0.00	1	9.71	9.71	-1	488	-0.20%
2018/01/09	8	10.05	0	0.00	9.98	8	488	1.64%
2018/01/05	7	10.09	1	10.05	9.98	6	485	1.23%
2018/01/04	5	9.80	0	0.00	10.00	5	480	1.04%