鈺創 (5351)-群益金鼎-台南券商分點個股進出

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
52.2
漲跌
▼1.1
漲幅
-2.06%
成交量
5,639張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南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
2024/05/28	2	53.25	0	0.00	53.30	2	5,658	0.04%
2024/05/27	1	51.60	1	52.00	52.90	0	5,725	0.00%
2024/05/24	1	51.00	6	51.40	50.60	-5	5,905	-0.08%
2024/05/23	0	0.00	2	51.15	50.80	-2	6,042	-0.03%
2024/05/22	4	52.05	4	52.20	51.70	0	6,080	0.00%
2024/05/21	0	0.00	2	50.20	50.90	-2	5,927	-0.03%
2024/05/20	2	50.65	0	0.00	49.45	2	5,953	0.03%
2024/05/17	2	49.85	2	50.15	49.85	0	6,073	0.00%
2024/05/16	1	52.40	7	49.54	50.90	-6	5,997	-0.10%
2024/05/14	0	0.00	1	47.65	47.75	-1	5,735	-0.02%
2024/05/13	0	0.00	2	45.15	45.60	-2	5,841	-0.03%
2024/05/10	0	0.00	1	45.20	45.35	-1	5,894	-0.02%
2024/05/09	2	45.00	0	0.00	44.50	2	5,900	0.03%
2024/05/07	0	0.00	0.1	48.45	48.00	-0.1	5,832	0.00%
2024/05/06	0	0.00	1	48.50	48.30	-1	5,826	-0.02%
2024/05/03	1	48.00	0	0.00	47.60	1	5,841	0.02%
2024/04/30	0	0.00	18	47.80	47.90	-18	5,986	-0.30%
2024/04/24	26	48.79	6	48.68	48.20	20	6,378	0.31%
2024/04/23	4	46.93	3	47.23	47.00	1	6,497	0.01%
2024/04/22	1	45.50	0	0.00	44.05	1	6,937	0.01%
2024/04/19	0.1	45.70	0	0.00	45.50	0.1	7,481	0.00%
2024/04/17	3.2	48.16	3	48.42	48.50	0.2	7,725	0.00%
2024/04/16	10	48.23	0	0.00	47.60	10	7,773	0.13%
2024/04/15	10	51.21	9	50.90	50.20	1	7,719	0.01%
2024/04/12	5	53.04	6	53.40	53.00	-1	7,663	-0.01%
2024/04/11	4	52.30	4	52.50	52.40	0	7,305	0.00%
2024/04/10	12	53.77	16	53.76	52.50	-4	7,296	-0.05%
2024/04/08	0	0.00	1	51.90	51.80	-1	7,232	-0.01%
2024/04/03	1	52.10	0	0.00	52.10	1	7,337	0.01%
2024/04/02	0	0.00	6	52.80	52.80	-6	7,671	-0.08%
2024/04/01	3	53.04	6	53.10	52.90	-3	7,783	-0.04%
2024/03/28	1	51.00	0	51.00	50.90	1	7,748	0.01%
2024/03/27	1	52.00	1.1	52.09	52.00	0	7,800	0.00%
2024/03/26	0	0.00	4	52.15	52.00	-4	7,791	-0.05%
2024/03/25	1	51.69	0	0.00	51.70	1	7,732	0.01%
2024/03/22	0	51.00	1	51.10	50.40	-1	7,963	-0.01%
2024/03/20	2	50.10	1	49.25	50.20	1	8,284	0.01%
2024/03/15	2	48.30	0	48.75	48.45	2	8,966	0.02%
2024/03/14	0	49.45	0.1	49.48	49.35	-0.1	9,565	0.00%
2024/03/13	1.2	49.76	3.2	49.81	49.05	-2.1	10,178	-0.02%
2024/03/12	1.1	51.16	1.1	50.70	51.00	0.1	10,233	0.00%
2024/03/11	0	0.00	2	50.70	51.00	-2	10,345	-0.02%
2024/03/08	1.4	48.86	3	48.65	49.00	-1.7	10,442	-0.02%
2024/03/07	2.1	50.51	1	50.20	49.50	1.1	10,625	0.01%
2024/03/06	0	50.90	0	0.00	50.60	0	10,930	0.00%
2024/03/05	4	51.58	1.1	51.62	51.40	2.9	11,163	0.03%
2024/03/04	3	53.93	1	52.90	52.70	2	11,588	0.02%
2024/03/01	1.1	53.23	0.5	53.78	52.80	0.6	12,189	0.00%
2024/02/29	0.1	53.82	1	55.40	53.80	-0.9	12,476	-0.01%
2024/02/27	4.1	54.17	0.2	53.21	54.00	3.9	13,345	0.03%
2024/02/26	11.2	52.96	4	53.28	53.50	7.1	14,202	0.05%
2024/02/23	1.1	52.85	1	52.70	51.30	0.1	14,639	0.00%
2024/02/22	1.2	53.46	0.4	52.32	52.10	0.8	15,525	0.01%
2024/02/21	0.1	52.67	0	52.70	52.30	0.1	15,791	0.00%
2024/02/20	1	53.29	2	53.10	52.60	-1	15,766	-0.01%
2024/02/19	0	0.00	1	51.20	51.30	-1	15,552	-0.01%
2024/02/16	1	49.95	3	50.50	50.80	-2	15,717	-0.01%
2024/02/05	2	48.05	5	49.30	48.00	-3	15,706	-0.02%
2024/02/02	1	51.20	0	0.00	50.30	1	15,581	0.01%
2024/02/01	1	50.70	0	0.00	50.80	1	15,532	0.01%
2024/01/30	0.1	51.30	0	0.00	51.30	0.1	15,725	0.00%
2024/01/29	0	0.00	1	52.10	51.90	-1	15,783	-0.01%
2024/01/26	1	51.50	0	0.00	51.30	1	15,783	0.01%
2024/01/25	4	52.70	0	0.00	51.50	4	15,778	0.03%
2024/01/24	3	53.07	1	53.20	52.60	2	15,725	0.01%
2024/01/23	3	54.13	4	53.90	53.70	-1	15,682	-0.01%
2024/01/22	2	53.50	1	53.30	54.20	1	15,614	0.01%
2024/01/19	1.1	52.30	0	0.00	52.20	1.1	15,520	0.01%
2024/01/17	0	0.00	0.2	53.50	53.50	-0.2	15,608	0.00%
2024/01/16	10	55.47	4	55.40	54.30	6	15,416	0.04%
2024/01/15	28	56.92	34.7	56.15	57.20	-6.7	14,896	-0.04%
2024/01/12	0.5	53.20	0	0.00	52.90	0.5	14,331	0.00%
2024/01/11	3	53.30	1.1	53.47	53.20	1.9	14,254	0.01%
2024/01/10	22	51.93	22	52.13	52.00	0	14,077	0.00%
2024/01/08	0	0.00	1	51.80	51.60	-1	13,983	-0.01%
2024/01/05	0.1	51.60	0	0.00	51.70	0.1	13,948	0.00%
2024/01/04	1	51.30	0	0.00	50.60	1	13,983	0.01%
2024/01/03	1.2	51.38	1	51.70	51.20	0.2	14,039	0.00%
2024/01/02	1.3	52.65	0	0.00	52.50	1.3	14,051	0.01%
2023/12/29	1.1	53.70	0	0.00	54.00	1.1	13,970	0.01%
2023/12/28	2	54.05	2	53.30	53.80	0	13,852	0.00%
2023/12/27	0	0.00	0.1	52.60	53.20	-0.1	13,525	0.00%
2023/12/26	0	0.00	1	51.80	51.60	-1	13,390	-0.01%
2023/12/25	0	0.00	2	51.30	50.80	-2	13,279	-0.02%
2023/12/21	0.3	50.90	0	0.00	50.70	0.3	13,182	0.00%
2023/12/20	3	51.13	0	0.00	51.00	3	13,115	0.02%
2023/12/19	2	50.60	4.2	51.31	51.00	-2.2	13,050	-0.02%
2023/12/18	20	53.10	51	52.60	53.50	-31	12,753	-0.24%
2023/12/15	32	53.58	6	53.63	52.50	26	12,512	0.21%
2023/12/14	2	53.45	2	54.25	53.20	0	12,311	0.00%
2023/12/13	1	53.30	2	53.20	53.60	-1	11,917	-0.01%
2023/12/11	5	54.56	3	54.57	53.90	2	11,702	0.02%
2023/12/08	4	52.88	5	54.08	53.80	-1	11,084	-0.01%
2023/12/07	1	50.50	0	0.00	49.80	1	10,438	0.01%
2023/12/06	13	51.15	12	51.23	51.00	1	10,354	0.01%
2023/12/05	0	0.00	2	50.10	50.00	-2	10,287	-0.02%
2023/12/04	2	51.75	7	51.09	51.10	-5	10,257	-0.05%
2023/12/01	32	53.88	20	53.46	52.80	12	10,127	0.12%
2023/11/29	2	53.00	4	52.83	53.80	-2	9,716	-0.02%
2023/11/28	27	52.06	26.2	52.35	52.60	0.8	9,245	0.01%
2023/11/27	5	52.46	12	51.03	50.40	-7	8,622	-0.08%
2023/11/24	2	53.40	15	53.99	53.50	-13	8,249	-0.16%
2023/11/22	52.1	49.70	42.1	49.91	50.20	10	5,951	0.17%
2023/11/21	17	50.10	16.4	50.15	48.20	0.6	5,352	0.01%
2023/11/20	1	47.85	1.6	47.47	47.95	-0.6	4,382	-0.01%
2023/11/17	0	0.00	3	43.50	43.60	-3	4,030	-0.07%
2023/11/16	3	43.80	1	44.10	43.50	2	3,995	0.05%
2023/11/15	10	45.00	14	45.08	43.95	-4	3,944	-0.10%
2023/11/14	5	43.74	2	44.15	43.95	3	3,733	0.08%
2023/11/13	0	42.70	0	0.00	44.00	0	3,665	0.00%
2023/11/10	5.1	43.00	1	43.00	42.45	4.1	3,600	0.11%
2023/11/09	1	43.05	1	42.85	42.60	0	3,570	0.00%
2023/11/08	0.1	43.25	9	43.23	42.90	-8.9	3,588	-0.25%
2023/11/07	9.1	43.92	1	43.75	43.95	8.1	3,510	0.23%
2023/11/06	1	43.75	0	0.00	43.60	1	3,345	0.03%
2023/11/03	1	42.50	0	0.00	41.70	1	3,265	0.03%
2023/11/01	1	41.35	0	0.00	41.40	1	3,258	0.03%
2023/10/26	1	42.35	2	42.05	41.80	-1	3,250	-0.03%
2023/10/25	3	43.83	1.3	44.03	43.85	1.7	3,251	0.05%
2023/10/13	1	43.20	0	0.00	43.15	1	3,695	0.03%
2023/10/12	0	0.00	1	44.00	43.75	-1	3,758	-0.03%
2023/10/11	2	42.20	0	0.00	42.05	2	3,735	0.05%
2023/10/06	0	0.00	2	43.20	43.45	-2	3,671	-0.05%
2023/10/05	3	41.73	3	41.35	41.35	0	3,598	0.00%
2023/10/02	0	0.00	2	41.35	41.60	-2	3,557	-0.06%
2023/09/28	1	40.20	0	0.00	40.05	1	3,522	0.03%
2023/09/26	1	40.05	0	0.00	40.00	1	3,531	0.03%
2023/09/15	0	0.00	3	43.85	43.95	-3	3,572	-0.08%
2023/09/14	1	43.10	10.3	42.87	43.25	-9.3	3,515	-0.26%
2023/09/13	3	41.95	3	41.58	41.50	0	3,505	0.00%
2023/09/07	0.1	44.05	11	44.16	44.10	-10.9	3,710	-0.29%
2023/09/06	4	43.80	4	42.90	43.50	0	3,614	0.00%
2023/09/05	3	43.95	5	44.00	43.40	-2	3,523	-0.06%
2023/09/04	0	0.00	2	42.48	42.40	-2	3,340	-0.06%
2023/08/31	1	41.80	1	41.60	41.35	0	3,266	0.00%
2023/08/15	0	0.00	1	39.10	39.10	-1	3,762	-0.03%
2023/08/11	1	40.40	0	0.00	40.25	1	3,911	0.03%
2023/08/09	0	0.00	2	40.75	40.90	-2	3,957	-0.05%
2023/08/04	3	40.80	0	0.00	40.90	3	3,960	0.08%
2023/08/02	1	41.30	3	42.08	41.15	-2	3,987	-0.05%
2023/08/01	1	42.30	0	0.00	42.25	1	3,964	0.03%
2023/07/28	2	44.18	0	0.00	44.00	2	3,989	0.05%
2023/07/27	5	45.56	7	45.32	45.00	-2	3,924	-0.05%
2023/07/26	3	43.55	1	44.05	43.70	2	3,610	0.06%
2023/07/25	0	0.00	0.5	43.45	42.60	-0.5	3,529	-0.01%
2023/07/24	0	0.00	3	43.28	43.25	-3	3,515	-0.09%
2023/07/21	1	42.60	0	0.00	42.70	1	3,497	0.03%
2023/07/20	1	43.35	2	43.60	43.35	-1	3,532	-0.03%
2023/07/19	3	43.52	3	43.52	43.20	0	3,479	0.00%
2023/07/18	2	41.50	0	0.00	41.50	2	3,366	0.06%
2023/07/17	1	42.45	2	42.70	42.10	-1	3,377	-0.03%
2023/07/14	0	0.00	3	41.85	42.05	-3	3,321	-0.09%
2023/07/13	4	40.31	2	40.68	40.60	2	3,311	0.06%
2023/07/12	2	40.35	0	0.00	40.10	2	3,328	0.06%
2023/07/11	3	40.60	0	0.00	40.60	3	3,377	0.09%
2023/07/10	2	40.80	0	0.00	40.60	2	3,564	0.06%
2023/07/07	2	41.00	1	40.60	40.90	1	3,764	0.03%
2023/07/06	2	41.80	0	0.00	41.80	2	3,989	0.05%
2023/07/05	2	42.25	0	0.00	42.00	2	4,029	0.05%
2023/07/04	0	0.00	1	42.15	41.90	-1	4,106	-0.02%
2023/07/03	1	42.25	0	0.00	42.25	1	4,136	0.02%
2023/06/29	2.1	42.32	0	0.00	42.15	2.1	4,523	0.05%
2023/06/28	3	41.80	0	0.00	41.70	3	4,534	0.07%
2023/06/27	2	42.00	0	0.00	41.65	2	4,594	0.04%
2023/06/21	0	0.00	1.4	43.89	43.70	-1.4	4,823	-0.03%
2023/06/20	0	0.00	3	44.55	44.55	-3	5,025	-0.06%
2023/06/19	2	44.95	0	0.00	44.45	2	5,051	0.04%
2023/06/14	7	45.70	1	45.85	45.45	6	4,990	0.12%
2023/06/13	1	45.05	3	44.62	44.95	-2	4,966	-0.04%
2023/06/12	1	43.40	0	0.00	43.40	1	4,893	0.02%
2023/06/09	0	0.00	4.5	44.22	44.20	-4.5	4,924	-0.09%
2023/06/08	4	43.40	0	0.00	43.20	4	4,968	0.08%
2023/06/07	0	0.00	3	44.10	44.20	-3	5,035	-0.06%
2023/06/06	6	43.78	3	43.32	43.40	3	5,144	0.06%
2023/06/05	1	44.35	4.2	44.46	44.55	-3.2	5,204	-0.06%
2023/06/02	4	44.03	0	0.00	43.75	4	5,230	0.08%
2023/06/01	1	44.25	0	0.00	44.15	1	5,248	0.02%
2023/05/31	1.1	45.35	2	45.30	45.30	-1	5,333	-0.02%
2023/05/29	0.1	44.25	0	0.00	44.30	0.1	5,156	0.00%
2023/05/26	1	43.40	1	43.05	42.30	0	5,175	0.00%
2023/05/23	0	0.00	2	43.50	43.15	-2	5,274	-0.04%
2023/05/22	0	0.00	1	42.65	42.70	-1	5,305	-0.02%
2023/05/19	2	42.08	0	0.00	41.70	2	5,344	0.04%
2023/05/18	1	42.65	5	43.10	42.35	-4	5,411	-0.07%
2023/05/17	6.5	42.36	2	42.80	42.70	4.5	5,412	0.08%
2023/05/11	1	39.85	0	0.00	39.80	1	5,460	0.02%
2023/05/03	2	42.25	0	0.00	42.05	2	6,917	0.03%
2023/04/28	0	0.00	1	43.40	43.05	-1	7,117	-0.01%
2023/04/26	0	0.00	1	40.35	41.40	-1	7,073	-0.01%
2023/04/25	1.2	42.29	0	0.00	41.55	1.2	7,110	0.02%
2023/04/24	1	44.10	0	0.00	43.55	1	7,090	0.01%
2023/04/21	1	45.00	0	0.00	44.25	1	7,131	0.01%
2023/04/18	0.1	46.50	1	46.50	46.25	-0.9	7,313	-0.01%
2023/04/17	2	46.68	0	0.00	46.55	2	7,442	0.03%
2023/04/14	2	46.90	1	47.00	46.75	1	7,485	0.01%
2023/04/13	4	48.06	1	47.25	47.15	3	7,464	0.04%
2023/04/12	0	0.00	1	49.20	49.45	-1	7,295	-0.01%
2023/04/11	1	47.00	2	48.38	48.40	-1	7,151	-0.01%
2023/04/10	1	46.75	6	46.45	46.45	-5	7,133	-0.07%
2023/04/07	3.5	47.67	4	47.25	47.25	-0.5	7,124	-0.01%
2023/04/06	1	47.05	1	47.05	47.05	0	7,073	0.00%
2023/03/31	3.1	47.47	2	48.10	47.40	1.1	7,123	0.02%
2023/03/30	3	46.92	2	46.73	46.60	1	6,883	0.01%
2023/03/29	0	0.00	1	45.30	45.30	-1	6,775	-0.01%
2023/03/28	2	46.00	4	45.63	45.00	-2	6,792	-0.03%
2023/03/27	4	47.20	1	46.40	46.40	3	6,758	0.04%
2023/03/24	3	47.45	3	47.38	47.55	0	6,749	0.00%
2023/03/23	5	46.59	9	46.55	47.25	-4	6,585	-0.06%
2023/03/22	2	45.00	2	45.00	44.60	0	6,383	0.00%
2023/03/21	3	43.92	1	44.50	44.50	2	6,379	0.03%
2023/03/17	0.5	42.60	0	0.00	42.40	0.5	6,415	0.01%
2023/03/15	2	43.60	0	0.00	43.55	2	6,491	0.03%
2023/03/14	6	44.23	5	43.80	43.75	1	6,575	0.02%
2023/03/10	1	45.55	0	0.00	45.50	1	6,818	0.01%
2023/03/09	2	47.83	0	0.00	47.50	2	7,277	0.03%
2023/03/08	2	48.68	2	48.78	48.35	0	7,514	0.00%
2023/03/07	0	0.00	2	48.35	48.35	-2	7,530	-0.03%
2023/03/03	0	0.00	2	48.10	48.05	-2	7,607	-0.03%
2023/02/24	2	46.80	1	47.15	47.20	1	8,332	0.01%
2023/02/21	1	47.90	0	0.00	47.75	1	8,597	0.01%
2023/02/20	3	47.90	3	48.27	47.80	0	8,852	0.00%
2023/02/17	1	47.20	3	47.78	47.75	-2	8,914	-0.02%
2023/02/16	5	47.55	0	0.00	47.70	5	8,979	0.06%
2023/02/15	0	0.00	1	45.80	45.85	-1	9,173	-0.01%
2023/02/14	2	47.13	3	46.60	46.40	-1	9,329	-0.01%
2023/02/13	1	45.95	2	45.95	45.65	-1	9,510	-0.01%
2023/02/10	4	46.80	1	46.50	46.25	3	10,012	0.03%
2023/02/09	2	47.88	1	48.30	47.40	1	10,143	0.01%
2023/02/08	5	48.75	4.1	48.27	48.25	0.9	10,137	0.01%
2023/02/07	3	47.67	4	48.24	48.05	-1	10,081	-0.01%
2023/02/06	4	47.68	5	47.71	48.00	-1	10,100	-0.01%
2023/02/03	13	48.38	14	49.01	48.00	-1	10,088	-0.01%
2023/02/02	4	46.88	4	46.64	46.95	0	9,773	0.00%
2023/02/01	3	45.53	7	44.15	44.85	-4	9,861	-0.04%
2023/01/31	5	44.39	2	44.13	45.10	3	10,004	0.03%
2023/01/30	0	0.00	2	43.35	43.55	-2	9,899	-0.02%
2023/01/16	1	41.65	0	0.00	41.60	1	9,901	0.01%
2023/01/13	2	42.75	2	43.70	42.15	0	9,912	0.00%
2023/01/11	1	42.90	0	0.00	43.40	1	9,875	0.01%
2023/01/10	3	43.75	2	44.13	43.20	1	9,870	0.01%
2023/01/09	3	43.77	4	43.33	43.10	-1	9,794	-0.01%
2023/01/06	0	0.00	4	42.74	42.75	-4	9,753	-0.04%
2023/01/05	1	43.20	2	42.68	42.80	-1	9,746	-0.01%
2023/01/04	1	41.25	1	41.25	41.95	0	9,646	0.00%
2023/01/03	0	0.00	1	40.90	40.85	-1	9,627	-0.01%
2022/12/30	1	39.65	0	0.00	39.50	1	9,640	0.01%
2022/12/29	2	40.23	2	40.05	40.05	0	9,685	0.00%
2022/12/28	9	42.51	7	41.47	41.05	2	9,763	0.02%
2022/12/26	3	40.82	0	0.00	40.95	3	9,696	0.03%
2022/12/23	0	0.00	2.4	40.03	40.70	-2.4	9,735	-0.03%
2022/12/21	0	0.00	2	39.00	38.80	-2	9,754	-0.02%
2022/12/20	6	40.25	2	39.00	39.00	4	9,774	0.04%
2022/12/19	6	39.92	6	40.47	40.55	0	9,824	0.00%
2022/12/16	0	0.00	1	39.85	40.10	-1	9,835	-0.01%
2022/12/13	6	42.04	5	41.30	41.20	1	9,820	0.01%
2022/12/12	2	41.55	2	42.15	41.70	0	9,859	0.00%
2022/12/08	2	43.28	3	43.12	43.55	-1	9,829	-0.01%
2022/12/07	1	44.70	1	42.91	42.80	0	9,854	0.00%
2022/12/06	3	45.45	2	45.18	44.75	1	9,804	0.01%
2022/12/05	1	46.35	0	0.00	46.50	1	9,717	0.01%
2022/12/02	3	46.38	6	46.34	46.25	-3	9,591	-0.03%
2022/12/01	29	46.62	31	46.20	45.20	-2	9,427	-0.02%
2022/11/30	23	44.87	27	45.48	45.30	-4	8,980	-0.04%
2022/11/29	3	42.95	1	43.35	43.55	2	8,727	0.02%
2022/11/28	2	43.03	3	42.92	42.70	-1	8,702	-0.01%
2022/11/25	3	43.33	4	42.90	42.90	-1	8,669	-0.01%
2022/11/24	0	0.00	2	42.93	43.90	-2	8,568	-0.02%
2022/11/23	4	42.16	0	0.00	42.25	4	8,440	0.05%
2022/11/22	18	43.07	15	43.08	41.65	3	8,306	0.04%
2022/11/21	3	40.67	2	40.45	40.45	1	7,793	0.01%
2022/11/18	4	41.68	6	40.80	40.60	-2	7,794	-0.03%
2022/11/17	2	40.60	3	40.77	40.40	-1	7,570	-0.01%
2022/11/16	10	39.43	3	40.73	40.60	7	7,472	0.09%
2022/11/15	3	39.05	0	0.00	39.15	3	7,217	0.04%
2022/11/11	0	0.00	1	38.95	38.95	-1	7,086	-0.01%
2022/11/09	1	38.10	1	38.70	38.80	0	6,755	0.00%
2022/11/08	19	39.08	22	37.96	37.55	-3	6,709	-0.04%
2022/11/04	1	34.80	0	0.00	34.80	1	6,173	0.02%
2022/11/01	0	0.00	3	34.43	34.50	-3	6,018	-0.05%
2022/10/31	7	34.81	5	34.55	34.80	2	5,902	0.03%
2022/10/28	4	33.29	22.9	33.62	33.95	-18.9	5,566	-0.34%
2022/10/27	41	32.80	22	32.34	32.40	19	5,176	0.37%
2022/10/21	2	30.70	0	0.00	30.50	2	5,021	0.04%
2022/10/20	1	31.70	0	0.00	31.70	1	5,051	0.02%
2022/10/19	0	0.00	0.1	32.90	32.10	-0.1	5,119	0.00%
2022/10/11	1	32.95	0	0.00	31.60	1	5,475	0.02%
2022/10/05	1	36.30	0	0.00	34.95	1	5,636	0.02%
2022/10/04	1	35.65	0	0.00	35.65	1	5,617	0.02%
2022/10/03	0	0.00	1	35.30	35.60	-1	5,559	-0.02%
2022/09/21	0	0.00	2	39.00	38.50	-2	6,365	-0.03%
2022/09/16	2	40.25	0	0.00	39.65	2	7,069	0.03%
2022/09/14	10	41.11	0	0.00	41.40	10	7,206	0.14%
2022/09/13	11	46.45	1	46.80	46.15	10	7,262	0.14%
2022/09/06	1	47.65	19	49.68	47.35	-18	7,572	-0.24%
2022/09/05	2	50.70	0	0.00	50.00	2	7,599	0.03%
2022/09/02	0	0.00	1	53.00	53.10	-1	7,636	-0.01%
2022/09/01	1	51.70	0	0.00	52.10	1	7,613	0.01%
2022/08/31	0	0.00	1	52.70	52.70	-1	7,630	-0.01%
2022/08/23	0	0.00	2	51.70	52.30	-2	8,552	-0.02%
2022/08/18	1	51.70	2	51.15	51.70	-1	8,915	-0.01%
2022/08/17	5	51.10	0	0.00	51.30	5	9,106	0.05%
2022/08/16	7	51.59	7	51.76	51.50	0	9,326	0.00%
2022/08/15	14	50.89	14	52.21	52.10	0	9,447	0.00%
2022/08/12	0	0.00	1	49.30	49.40	-1	9,588	-0.01%
2022/08/11	5	47.94	1	49.20	47.15	4	9,883	0.04%
2022/08/09	0	0.00	2	48.65	48.55	-2	10,981	-0.02%
2022/08/05	2	48.40	1	48.35	48.30	1	11,205	0.01%
2022/08/04	4	47.55	3	46.60	47.65	1	11,322	0.01%
2022/08/02	4	49.65	0	0.00	49.85	4	11,556	0.03%
2022/08/01	1	51.60	1	52.00	51.80	0	11,645	0.00%
2022/07/28	2	51.10	0	0.00	50.50	2	12,076	0.02%
2022/07/27	0	0.00	6	50.42	51.80	-6	12,067	-0.05%
2022/07/26	1	50.90	0	0.00	50.60	1	12,082	0.01%
2022/07/25	11	53.64	11	53.38	53.10	0	12,159	0.00%
2022/07/22	0	0.00	1	55.30	53.50	-1	12,203	-0.01%
2022/07/20	8	53.09	5	52.70	52.80	3	12,141	0.02%
2022/07/19	0	0.00	2	51.50	51.20	-2	12,121	-0.02%
2022/07/15	0	0.00	40	49.54	50.90	-40	12,369	-0.32%
2022/07/14	30	50.60	1	50.60	49.85	29	12,392	0.23%
2022/07/13	11	48.19	0	0.00	47.30	11	12,370	0.09%
2022/07/11	5	49.55	5	49.61	49.55	0	12,595	0.00%
2022/07/08	4	51.05	2	51.45	50.20	2	12,660	0.02%
2022/07/07	0	0.00	2	49.73	49.85	-2	12,593	-0.02%
2022/07/06	3	47.60	3	48.28	47.05	0	12,540	0.00%
2022/07/05	4	49.16	3	49.82	49.85	1	12,587	0.01%
2022/07/01	2	52.60	9	52.98	49.50	-7	12,473	-0.06%
2022/06/30	4	55.58	0	0.00	55.00	4	12,261	0.03%
2022/06/29	6	57.80	6	57.40	57.90	0	12,205	0.00%
2022/06/28	2	59.90	71	59.83	59.30	-69	12,197	-0.57%
2022/06/27	3	61.17	3	61.87	61.60	0	12,393	0.00%
2022/06/24	15	60.27	1	60.40	59.30	14	12,246	0.11%
2022/06/23	64	56.02	1	56.20	55.80	63	12,032	0.52%
2022/06/22	1	57.40	2	57.80	56.30	-1	12,226	-0.01%
2022/06/21	50	58.70	0	0.00	59.70	50	12,337	0.41%
2022/06/20	1	58.00	57	59.13	57.80	-56	12,706	-0.44%
2022/06/17	22	62.02	24	61.53	62.90	-2	12,700	-0.02%
2022/06/16	3	63.40	1	64.00	62.00	2	12,794	0.02%
2022/06/15	1	64.40	0	0.00	63.90	1	12,834	0.01%
2022/06/14	1	64.90	2	63.00	64.60	-1	13,111	-0.01%
2022/06/13	1	64.70	3	65.60	63.80	-2	13,131	-0.02%
2022/06/10	1	67.20	0	0.00	67.40	1	13,181	0.01%
2022/06/09	1	68.10	0	0.00	68.40	1	13,263	0.01%
2022/06/08	3	70.33	3	69.00	69.10	0	13,355	0.00%
2022/06/06	1	68.70	0	0.00	68.90	1	13,620	0.01%
2022/06/02	10	71.97	9	71.38	70.40	1	13,962	0.01%
2022/06/01	3	69.80	2	70.10	69.30	1	13,802	0.01%
2022/05/31	1	69.90	2	69.65	68.90	-1	14,118	-0.01%
2022/05/30	0	0.00	1	69.50	68.60	-1	14,668	-0.01%
2022/05/26	1	67.10	0	0.00	66.60	1	14,941	0.01%
2022/05/25	3	67.70	0	0.00	67.80	3	15,077	0.02%
2022/05/24	5	67.20	0	0.00	65.80	5	15,192	0.03%
2022/05/23	5	69.34	0	0.00	68.00	5	15,277	0.03%
2022/05/20	19	68.82	13	68.25	68.10	6	15,435	0.04%
2022/05/19	1	66.90	102	67.88	70.00	-101	15,942	-0.63%	大賣/鉅額交易
2022/05/18	13	68.99	60	67.99	67.20	-47	16,525	-0.28%
2022/05/17	10	65.10	13	65.60	68.30	-3	16,955	-0.02%
2022/05/16	5	63.98	8	64.15	62.10	-3	16,809	-0.02%
2022/05/13	17	61.62	11	61.27	61.90	6	16,839	0.04%
2022/05/12	0	0.00	2.1	60.14	59.00	-2.1	16,891	-0.01%
2022/05/11	11	60.36	0	0.00	59.90	11	17,012	0.06%
2022/05/10	1	62.10	0	0.00	62.00	1	17,418	0.01%
2022/05/09	20	62.90	0	0.00	62.70	20	17,530	0.11%
2022/05/06	4	66.60	2	65.10	66.80	2	17,569	0.01%
2022/05/05	19	67.21	20	66.96	67.90	-1	17,534	-0.01%
2022/05/04	2	63.60	1	63.50	63.00	1	17,352	0.01%
2022/04/29	2	62.30	2	62.90	61.80	0	17,637	0.00%
2022/04/28	3	61.27	1	62.50	60.60	2	17,631	0.01%
2022/04/27	22	58.50	4	58.70	60.70	18	17,644	0.10%
2022/04/26	12	63.96	1	63.90	62.00	11	17,537	0.06%
2022/04/25	14	64.24	1	64.10	64.10	13	17,601	0.07%
2022/04/22	2	67.80	0	0.00	67.20	2	17,733	0.01%
2022/04/21	2	67.75	1	69.30	70.00	1	17,835	0.01%
2022/04/20	1	63.80	2	65.50	66.10	-1	17,915	-0.01%
2022/04/19	12	65.18	2	66.40	64.40	10	18,028	0.06%
2022/04/18	3	65.80	1	65.60	66.00	2	18,329	0.01%
2022/04/15	9	66.48	0	0.00	65.50	9	18,381	0.05%
2022/04/14	21	70.03	1	70.10	70.30	20	18,490	0.11%
2022/04/13	51	71.71	2	72.50	72.00	49	18,664	0.26%
2022/04/12	12	71.48	0	0.00	71.10	12	18,955	0.06%
2022/04/11	1	71.00	0	0.00	70.60	1	19,130	0.01%
2022/04/08	13	75.66	0	0.00	74.90	13	19,137	0.07%
2022/04/07	0	0.00	2	75.55	74.60	-2	19,217	-0.01%
2022/04/06	1	79.80	1	79.70	79.50	0	19,293	0.00%
2022/03/31	2	82.20	1	82.30	80.50	1	19,790	0.01%
2022/03/30	3	84.70	3	84.70	83.00	0	20,213	0.00%
2022/03/28	1	80.00	2	79.75	81.60	-1	21,423	0.00%
2022/03/25	2	82.70	10	81.29	80.90	-8	22,329	-0.04%
2022/03/24	5	83.12	4.2	82.83	84.00	0.8	23,498	0.00%
2022/03/23	3	83.23	4	84.13	83.00	-1	24,950	0.00%
2022/03/22	0	0.00	2	79.50	80.30	-2	26,654	-0.01%
2022/03/21	0	0.00	5	79.72	79.40	-5	28,217	-0.02%
2022/03/18	7	78.47	0	0.00	78.90	7	28,579	0.02%
2022/03/17	0	0.00	2	77.60	78.80	-2	28,921	-0.01%
2022/03/16	2	73.30	2	74.15	73.70	0	29,336	0.00%
2022/03/15	4	74.35	2	75.00	73.40	2	31,129	0.01%
2022/03/14	0	0.00	20	77.20	77.70	-20	31,368	-0.06%
2022/03/11	1	79.30	20	77.55	77.60	-19	31,698	-0.06%
2022/03/10	2.2	79.05	1	79.40	78.60	1.2	31,936	0.00%
2022/03/09	40	76.35	2	76.50	76.50	38	32,439	0.12%
2022/03/08	21	74.99	18	77.60	74.00	3	32,770	0.01%
2022/03/07	3	80.30	6	80.62	79.40	-3	32,888	-0.01%
2022/03/04	9	86.88	20.5	86.88	85.10	-11.5	33,745	-0.03%
2022/03/03	26	87.13	16.5	87.86	85.90	9.5	33,963	0.03%
2022/03/02	4	82.98	3	84.47	85.40	1	33,910	0.00%
2022/03/01	8	82.03	6	80.60	82.20	2	34,540	0.01%
2022/02/25	7	80.44	31	80.02	78.80	-24	35,296	-0.07%
2022/02/24	1	80.60	1	80.80	77.60	0	35,937	0.00%
2022/02/23	19	82.61	14	82.44	83.10	5	35,821	0.01%
2022/02/22	2	83.05	3	82.90	80.80	-1	35,758	0.00%
2022/02/21	4	88.55	20	88.99	85.00	-16	35,579	-0.04%
2022/02/18	75	87.52	72	87.14	87.90	3	34,946	0.01%
2022/02/17	53	84.32	68	84.05	84.40	-15	34,383	-0.04%
2022/02/16	7	80.43	8	81.79	81.90	-1	33,448	0.00%
2022/02/15	30	76.87	2	76.25	74.50	28	33,416	0.08%
2022/02/14	2	77.25	0	0.00	76.50	2	33,624	0.01%
2022/02/11	2	80.80	1	80.80	80.80	1	33,718	0.00%
2022/02/10	5	80.66	30	80.00	81.60	-25	33,827	-0.07%
2022/02/09	28	77.24	3	77.10	77.80	25	33,619	0.07%
2022/02/08	1	75.40	20	72.90	76.00	-19	33,705	-0.06%
2022/02/07	20	70.75	0	0.00	73.00	20	36,036	0.06%
2022/01/26	1	71.30	3	71.37	70.80	-2	38,056	-0.01%
2022/01/24	0	0.00	15	73.13	73.90	-15	39,393	-0.04%
2022/01/21	6	76.02	0	0.00	74.30	6	40,412	0.01%
2022/01/20	7	78.70	11	79.31	78.10	-4	41,216	-0.01%
2022/01/19	0	0.00	10	78.35	78.80	-10	42,442	-0.02%
2022/01/18	19.1	79.47	4	79.93	78.50	15.1	44,432	0.03%
2022/01/17	24	78.31	0	0.00	79.50	24	45,506	0.05%
2022/01/14	0	0.00	9	75.09	76.90	-9	46,498	-0.02%
2022/01/13	4.1	76.76	16	76.49	76.70	-11.9	48,107	-0.02%
2022/01/12	36	77.92	40	78.53	78.30	-4	48,652	-0.01%
2022/01/11	22.1	79.77	16.5	78.14	77.50	5.5	48,746	0.01%
2022/01/10	15	81.76	50	81.50	81.30	-35	48,443	-0.07%
2022/01/07	23	83.08	11	82.19	81.30	12	48,328	0.02%
2022/01/06	7.1	83.63	5	85.12	86.00	2.1	48,177	0.00%
2022/01/05	34	86.06	42.4	87.51	84.40	-8.4	48,157	-0.02%
2022/01/04	7	90.50	11	90.02	88.10	-4	48,013	-0.01%
2022/01/03	8.2	90.99	3	90.67	91.90	5.2	48,235	0.01%
2021/12/30	5	90.90	10	90.60	90.40	-5	48,191	-0.01%
2021/12/29	14	90.83	3	91.30	91.50	11	48,315	0.02%
2021/12/28	24	91.07	31	90.67	90.60	-7	48,344	-0.01%
2021/12/27	28	93.21	6	92.33	92.10	22	48,372	0.05%
2021/12/24	1	93.90	17	94.57	92.40	-16	48,445	-0.03%
2021/12/23	22	93.25	10	92.33	93.20	12	48,136	0.02%
2021/12/22	7	94.37	19	96.19	93.20	-12	47,821	-0.03%
2021/12/21	40	95.26	73	94.92	94.50	-33	46,950	-0.07%
2021/12/20	22	94.94	41	94.08	92.20	-19	46,584	-0.04%
2021/12/17	133.3	96.40	103	92.44	91.90	30.3	45,674	0.07%	大買/大賣/
2021/12/16	135	93.29	138	96.23	99.90	-3	44,484	-0.01%	大買/大賣/
2021/12/15	39	86.58	66	88.17	90.90	-27	42,683	-0.06%
2021/12/14	30	82.35	0	0.00	83.30	30	41,401	0.07%
2021/12/13	12	82.63	3	82.90	82.20	9	41,340	0.02%
2021/12/10	25	88.64	1	89.30	85.10	24	40,959	0.06%
2021/12/09	96	88.26	71.1	88.63	87.90	24.9	40,319	0.06%
2021/12/08	8	85.69	8	85.81	84.50	0	38,530	0.00%
2021/12/07	19	87.00	8	86.18	85.00	11	38,521	0.03%
2021/12/06	24	85.94	14	86.36	86.30	10	38,274	0.03%
2021/12/03	46	88.29	68	88.23	87.60	-22	38,237	-0.06%
2021/12/02	1.1	84.46	4	86.15	84.20	-3	38,006	-0.01%
2021/12/01	9	88.00	6	88.27	90.00	3	37,940	0.01%
2021/11/30	29	90.77	61	90.73	87.30	-32	38,752	-0.08%
2021/11/29	37	83.38	32	84.53	85.50	5	39,393	0.01%
2021/11/26	21	84.13	3.7	84.51	83.60	17.3	39,293	0.04%
2021/11/25	11	90.98	9	89.33	86.60	2	38,770	0.01%
2021/11/24	31	88.38	5.8	88.38	87.50	25.2	37,925	0.07%
2021/11/23	26.2	92.55	2	92.20	90.90	24.2	37,256	0.06%
2021/11/22	5.5	100.97	4	101.88	101.00	1.5	36,538	0.00%
2021/11/19	5	97.04	6	98.33	97.80	-1	36,553	0.00%
2021/11/18	3	93.53	0	0.00	91.50	3	36,690	0.01%
2021/11/16	0	0.00	31	85.67	90.00	-31	36,964	-0.08%
2021/11/15	18	81.05	22	81.14	82.00	-4	37,188	-0.01%
2021/11/12	21	79.41	10	79.00	81.50	11	37,436	0.03%
2021/11/11	5.1	78.19	14.1	80.08	76.20	-9	37,598	-0.02%
2021/11/10	29	82.30	17	83.60	82.50	12	37,702	0.03%
2021/11/09	20	81.99	95	81.24	80.50	-75	37,964	-0.20%
2021/11/08	42	79.85	41	79.10	82.50	1	37,930	0.00%
2021/11/05	39	73.54	32	74.67	75.80	7	38,188	0.02%
2021/11/04	226	78.21	193	78.20	75.00	33	38,440	0.09%	大買/大賣/
2021/11/03	162.1	72.15	151.1	71.55	77.80	11	36,561	0.03%	大買/大賣/
2021/11/02	62.1	71.26	73	70.16	71.80	-10.9	34,760	-0.03%
2021/11/01	0	0.00	2	65.30	65.30	-2	33,725	-0.01%
2021/10/29	54	58.78	14	57.73	59.40	40	34,515	0.12%
2021/10/28	2	55.35	19	54.90	54.00	-17	33,702	-0.05%
2021/10/27	67	54.93	53	54.30	54.80	14	33,550	0.04%
2021/10/26	75	53.58	90	54.41	53.30	-15	33,331	-0.05%
2021/10/25	19	52.27	24	52.06	51.90	-5	32,523	-0.02%
2021/10/22	20	50.55	8	50.88	49.25	12	32,386	0.04%
2021/10/21	95	49.94	114	49.85	50.10	-19	31,665	-0.06%	大賣/
2021/10/20	10	44.91	11	44.95	47.80	-1	30,731	0.00%
2021/10/19	35	43.76	35	43.81	43.70	0	31,667	0.00%
2021/10/18	25	42.19	15	42.68	42.35	10	32,925	0.03%
2021/10/15	10	42.21	10	41.82	41.70	0	33,757	0.00%
2021/10/14	7	40.57	17	41.39	40.90	-10	34,392	-0.03%
2021/10/13	5	43.40	17	42.99	41.25	-12	34,686	-0.03%
2021/10/12	9	44.21	9	44.01	44.35	0	35,497	0.00%
2021/10/08	5	44.26	3	44.25	44.00	2	37,557	0.01%
2021/10/07	7	41.92	8	41.40	41.90	-1	37,643	0.00%
2021/10/06	10	40.40	10	40.75	40.10	0	37,892	0.00%
2021/10/05	0	0.00	1	37.80	41.40	-1	38,082	0.00%
2021/10/04	17	42.00	31	40.92	39.00	-14	38,070	-0.04%
2021/10/01	20	44.10	21	44.77	42.50	-1	38,249	0.00%
2021/09/30	7	44.20	16	44.20	45.55	-9	38,951	-0.02%
2021/09/29	6	44.80	6	45.40	43.90	0	40,389	0.00%
2021/09/28	10	46.98	9	47.30	45.95	1	40,608	0.00%
2021/09/27	43	47.81	38	47.78	47.50	5	40,485	0.01%
2021/09/24	41	46.41	41	46.57	47.40	0	40,029	0.00%
2021/09/23	20	46.30	20	46.34	45.30	0	39,699	0.00%
2021/09/22	1	45.30	0	0.00	45.00	1	39,650	0.00%
2021/09/17	12	44.28	11	44.50	44.60	1	39,727	0.00%
2021/09/16	2	43.98	1	44.20	43.70	1	39,486	0.00%
2021/09/15	0	0.00	6	41.70	41.65	-6	39,011	-0.02%
2021/09/14	1	44.15	0	0.00	43.00	1	39,015	0.00%
2021/09/13	0	0.00	7	43.39	43.75	-7	38,950	-0.02%
2021/09/10	10	44.38	10	44.05	44.40	0	38,865	0.00%
2021/09/09	6	43.31	0	0.00	43.05	6	38,532	0.02%
2021/09/08	0	0.00	3	42.05	42.65	-3	38,393	-0.01%
2021/09/07	4	41.95	4	41.65	41.95	0	38,114	0.00%
2021/09/06	3	46.90	2	46.08	44.65	1	37,693	0.00%
2021/09/03	21	47.24	18	47.65	47.75	3	37,222	0.01%
2021/09/02	14	46.99	12	46.65	44.40	2	35,997	0.01%
2021/09/01	6	44.78	15	45.49	46.00	-9	34,383	-0.03%
2021/08/27	4	39.86	3	39.95	39.30	1	33,513	0.00%
2021/08/25	3	42.17	4	42.00	41.75	-1	33,178	0.00%
2021/08/24	3	40.93	2	41.93	41.10	1	33,030	0.00%
2021/08/23	4	42.26	4	42.20	41.90	0	32,748	0.00%
2021/08/20	1	41.10	3	40.77	41.25	-2	32,606	-0.01%
2021/08/19	41	41.51	26	40.93	39.70	15	32,280	0.05%
2021/08/18	8	38.69	6	38.78	41.45	2	31,676	0.01%
2021/08/17	1	38.35	0	0.00	37.70	1	31,272	0.00%
2021/08/16	0	39.75	2	39.65	40.85	-2	30,935	-0.01%
2021/08/13	22	40.30	20	40.68	40.15	2	30,465	0.01%
2021/08/12	11	44.78	3.6	44.31	44.60	7.4	29,937	0.02%
2021/08/11	0	0.00	6	43.57	43.70	-6	29,652	-0.02%
2021/08/10	12	47.40	2	48.60	47.00	10	29,092	0.03%
2021/08/09	2	47.30	3	47.78	46.75	-1	28,531	0.00%
2021/08/06	1	52.20	7	52.01	50.30	-6	27,954	-0.02%
2021/08/05	6	52.42	10	51.84	51.60	-4	27,647	-0.01%
2021/08/04	16	52.25	15	52.17	52.10	1	27,390	0.00%
2021/08/03	5	51.34	50	50.99	50.00	-45	26,617	-0.17%
2021/08/02	88	51.08	45	51.28	51.20	43	26,334	0.16%
2021/07/30	48	51.24	47	51.61	49.30	1	25,659	0.00%
2021/07/29	8	49.34	9.2	49.52	48.35	-1.2	24,635	0.00%
2021/07/28	10	49.90	4.1	48.76	48.35	5.9	23,531	0.03%
2021/07/27	1	51.50	4.1	53.31	53.70	-3.1	22,725	-0.01%
2021/07/26	9	47.79	13	48.15	48.90	-4	22,499	-0.02%
2021/07/23	25	47.56	63	46.61	45.50	-38	21,927	-0.17%
2021/07/22	90	44.05	51.6	43.96	45.85	38.4	20,763	0.18%
2021/07/21	1	40.60	12	41.04	41.70	-11	19,908	-0.06%
2021/07/20	3	38.78	6	38.86	37.95	-3	19,913	-0.02%
2021/07/19	6	38.59	15	37.88	37.65	-9	19,397	-0.05%
2021/07/16	29	38.75	33	38.98	38.20	-4	19,134	-0.02%
2021/07/15	69	37.31	58	37.40	38.10	11	18,300	0.06%
2021/07/14	5	33.05	8	33.69	35.75	-3	16,131	-0.02%
2021/07/13	1	33.40	4	33.75	32.50	-3	15,611	-0.02%
2021/07/12	5	35.48	0	0.00	33.40	5	15,289	0.03%
2021/07/09	6	34.60	11	33.95	34.00	-5	14,899	-0.03%
2021/07/08	0	0.00	3	34.65	34.00	-3	14,827	-0.02%
2021/07/07	2	34.18	4	35.49	35.10	-2	14,547	-0.01%
2021/07/06	19	34.76	15	34.38	34.70	4	13,853	0.03%
2021/07/05	1	31.65	4	31.33	31.90	-3	12,818	-0.02%
2021/07/02	2	29.00	0	0.00	29.00	2	12,647	0.02%
2021/07/01	0	0.00	12	28.98	28.30	-12	12,890	-0.09%
2021/06/30	5	29.25	8	28.43	28.90	-3	12,945	-0.02%
2021/06/29	15	30.00	5	28.25	28.60	10	13,017	0.08%
2021/06/28	2	28.10	1	29.25	29.25	1	12,711	0.01%
2021/06/25	0	0.00	1	26.20	26.60	-1	12,251	-0.01%
2021/06/24	0	0.00	2	25.80	25.65	-2	12,114	-0.02%
2021/06/22	1	25.00	0	0.00	25.10	1	12,156	0.01%
2021/06/17	2	26.30	3	26.82	27.00	-1	12,184	-0.01%
2021/06/16	1	26.00	5	26.70	26.00	-4	12,135	-0.03%
2021/06/15	3	26.98	0	0.00	26.85	3	12,105	0.02%
2021/06/10	2	26.75	2	26.95	26.25	0	12,153	0.00%
2021/06/08	0	0.00	15	26.31	26.40	-15	11,988	-0.13%
2021/06/07	5	26.25	5	26.69	25.85	0	11,947	0.00%
2021/06/04	0	0.00	1	25.80	26.10	-1	11,855	-0.01%
2021/06/03	1	26.40	0	0.00	25.95	1	11,841	0.01%
2021/06/02	6	25.81	2	25.45	25.55	4	11,831	0.03%
2021/06/01	21	26.38	0	0.00	26.20	21	11,793	0.18%
2021/05/31	1	26.00	0	0.00	26.50	1	11,751	0.01%
2021/05/28	10	25.12	6	25.34	25.55	4	11,981	0.03%
2021/05/27	0	0.00	11	23.80	24.30	-11	11,942	-0.09%
2021/05/26	10	23.70	1	24.25	23.75	9	11,945	0.08%
2021/05/25	1	23.50	1	24.10	23.60	0	11,982	0.00%
2021/05/24	1	22.60	1	23.50	23.25	0	12,050	0.00%
2021/05/20	2	21.55	2	22.15	21.35	0	12,096	0.00%
2021/05/19	1	22.10	0	0.00	22.10	1	12,097	0.01%
2021/05/18	0	0.00	1	21.70	21.80	-1	12,151	-0.01%
2021/05/17	3	20.50	13	20.39	19.90	-10	12,151	-0.08%
2021/05/14	1	21.90	0	0.00	22.10	1	12,055	0.01%
2021/05/13	2	22.90	0	0.00	22.50	2	11,986	0.02%
2021/05/12	3	24.10	3	23.48	22.75	0	11,919	0.00%
2021/05/11	12	26.32	15	25.19	25.25	-3	11,737	-0.03%
2021/05/10	0	0.00	1	29.20	27.80	-1	11,608	-0.01%
2021/05/07	2	26.00	6	26.93	27.20	-4	11,453	-0.03%
2021/05/06	6	25.64	5	25.16	25.60	1	11,383	0.01%
2021/05/05	2	25.58	0	0.00	25.00	2	11,293	0.02%
2021/05/04	8	26.92	3	26.43	26.20	5	11,135	0.04%
2021/05/03	10	29.61	16	28.81	28.85	-6	10,869	-0.06%
2021/04/29	3	30.95	5	31.44	30.60	-2	10,593	-0.02%
2021/04/28	19	31.65	24	32.26	31.80	-5	10,243	-0.05%
2021/04/27	20	30.55	16.1	31.17	30.55	3.9	9,693	0.04%
2021/04/26	4	29.24	18	29.66	29.75	-14	8,976	-0.16%
2021/04/23	2	27.00	0	0.00	27.05	2	8,051	0.02%
2021/04/22	11	27.15	53	26.23	25.20	-42	7,897	-0.53%
2021/04/21	20	26.78	0	0.00	26.75	20	7,743	0.26%
2021/04/20	3	25.70	1	24.95	25.65	2	7,542	0.03%
2021/04/19	1	24.70	0	0.00	24.90	1	7,507	0.01%
2021/04/15	1	24.95	0	0.00	25.20	1	7,505	0.01%
2021/04/14	1	24.55	1	24.90	24.65	0	7,507	0.00%
2021/04/13	1	27.15	1	25.60	25.65	0	7,429	0.00%
2021/04/12	6	28.18	6	28.61	27.60	0	7,244	0.00%
2021/04/09	11	27.38	7	28.30	27.35	4	7,006	0.06%
2021/04/08	5	26.10	5	26.40	26.10	0	6,539	0.00%
2021/04/07	2	25.80	6.5	25.45	26.90	-4.5	6,411	-0.07%
2021/04/06	1	24.60	5	24.45	24.55	-4	6,453	-0.06%
2021/04/01	6	24.10	3	24.33	24.40	3	6,650	0.05%
2021/03/29	0	0.00	1	22.45	22.40	-1	6,634	-0.02%
2021/03/26	1	22.60	10	22.35	22.40	-9	6,809	-0.13%
2021/03/25	0	0.00	1	22.75	22.75	-1	6,999	-0.01%
2021/03/24	0	0.00	5	23.35	23.30	-5	7,068	-0.07%
2021/03/23	0	0.00	1	24.00	23.70	-1	7,298	-0.01%
2021/03/22	0	0.00	4	23.69	23.80	-4	7,206	-0.06%
2021/03/18	0	0.00	5	23.90	23.60	-5	7,317	-0.07%
2021/03/16	5	23.75	5	23.60	23.60	0	7,732	0.00%
2021/03/15	4	23.83	10	23.74	24.20	-6	7,843	-0.08%
2021/03/12	0	0.00	12	22.35	22.35	-12	8,293	-0.14%
2021/03/09	0	0.00	1	22.20	22.05	-1	9,104	-0.01%
2021/03/08	8	22.29	7	23.14	22.00	1	9,446	0.01%
2021/03/05	6	22.50	5	22.40	22.50	1	9,853	0.01%
2021/03/04	6	23.34	0	0.00	22.80	6	10,065	0.06%
2021/03/03	50	23.59	43	23.64	23.15	7	10,324	0.07%
2021/03/02	0	0.00	10	25.30	25.30	-10	10,218	-0.10%
2021/02/26	6	23.00	10	23.00	23.00	-4	10,230	-0.04%
2021/02/25	12	23.85	14	23.49	23.55	-2	10,884	-0.02%
2021/02/24	5	23.85	1	24.65	24.25	4	10,966	0.04%
2021/02/23	2	23.75	0	0.00	23.40	2	10,839	0.02%
2021/02/22	18	23.82	11	23.84	23.90	7	10,788	0.06%
2021/02/19	5	22.70	5	23.05	23.10	0	10,673	0.00%
2021/02/18	0	0.00	0.1	22.75	22.85	-0.1	10,663	0.00%
2021/02/17	10	21.62	2	22.35	22.45	8	10,550	0.08%
2021/02/05	0	0.00	5	21.05	20.85	-5	10,475	-0.05%
2021/02/02	10	20.45	0	0.00	20.60	10	10,454	0.10%
2021/02/01	3	19.93	2	20.20	20.05	1	10,433	0.01%
2021/01/25	1	21.20	0	0.00	21.50	1	10,372	0.01%
2021/01/21	1	20.60	0	0.00	20.85	1	10,308	0.01%
2021/01/19	0	0.00	1	22.50	22.00	-1	10,310	-0.01%
2021/01/18	2	21.15	0	0.00	21.50	2	10,283	0.02%
2021/01/15	2	22.25	0	0.00	21.90	2	10,273	0.02%
2021/01/14	4	22.85	1	23.00	23.25	3	10,208	0.03%
2021/01/13	2	22.43	1	22.55	22.65	1	10,221	0.01%
2021/01/12	3	21.93	0	0.00	21.75	3	10,497	0.03%
2021/01/11	1	22.10	3	22.20	22.80	-2	10,476	-0.02%
2021/01/08	3.1	22.42	0	0.00	22.50	3.1	10,420	0.03%
2021/01/07	25	23.35	20	22.90	23.00	5	10,327	0.05%
2021/01/06	5	22.64	50	23.22	22.75	-45	10,263	-0.44%
2021/01/05	3	23.65	1	23.65	23.70	2	10,140	0.02%
2021/01/04	8	24.46	5	24.20	24.00	3	10,074	0.03%
2020/12/31	2	24.30	0	0.00	24.40	2	9,957	0.02%
2020/12/30	5	25.63	7	25.15	25.10	-2	9,864	-0.02%
2020/12/29	20.3	25.36	56	27.40	25.00	-35.7	9,700	-0.37%
2020/12/28	72	25.63	40	26.04	27.10	32	9,191	0.35%
2020/12/24	36	25.03	34.3	24.75	24.60	1.7	8,713	0.02%
2020/12/23	0	0.00	8	23.91	24.35	-8	8,513	-0.09%
2020/12/22	81	25.08	80	24.93	23.55	1	8,524	0.01%
2020/12/21	5	24.54	3	25.30	24.55	2	8,407	0.02%
2020/12/18	8	24.15	3	24.25	24.25	5	8,315	0.06%
2020/12/17	12	24.41	10	23.80	23.60	2	8,165	0.02%
2020/12/16	10	23.30	3	23.10	22.95	7	7,958	0.09%
2020/12/15	1	22.70	0	0.00	22.75	1	7,936	0.01%
2020/12/11	10	24.05	2	24.00	24.30	8	7,860	0.10%
2020/12/10	13	23.67	1	23.90	23.50	12	7,593	0.16%
2020/12/09	2	24.70	1.5	24.62	24.65	0.5	7,409	0.01%
2020/12/08	4	25.13	0	0.00	25.30	4	7,259	0.06%
2020/12/07	22	24.02	70	23.72	24.50	-48	6,682	-0.72%
2020/12/04	50	21.79	4.6	22.30	22.30	45.4	6,248	0.73%
2020/12/03	22	21.02	10	21.40	20.30	12	6,111	0.20%
2020/12/02	25	22.01	2	21.45	21.45	23	6,069	0.38%
2020/12/01	0	0.00	8	21.55	21.40	-8	6,135	-0.13%
2020/11/30	0	0.00	1	20.50	20.20	-1	5,683	-0.02%
2020/11/27	1	18.80	0	0.00	19.95	1	5,517	0.02%
2020/11/26	1	18.90	3	19.00	19.10	-2	5,195	-0.04%
2020/11/25	3	18.05	0	0.00	18.15	3	4,977	0.06%
2020/11/24	3	19.00	5.7	18.62	18.45	-2.7	4,843	-0.06%
2020/11/23	0	0.00	9.5	18.92	19.00	-9.5	4,156	-0.23%
2020/11/17	1	16.60	2	16.80	16.50	-1	4,041	-0.02%
2020/11/16	0	0.00	2	16.63	16.60	-2	4,140	-0.05%
2020/11/10	4	16.95	0	0.00	16.75	4	4,182	0.10%
2020/11/09	0	0.00	4	17.44	17.45	-4	4,150	-0.10%
2020/11/06	0	0.00	11	17.05	17.60	-11	4,154	-0.26%
2020/11/04	0	0.00	1	17.35	17.25	-1	4,071	-0.02%
2020/11/02	3	16.35	0	0.00	16.35	3	4,136	0.07%
2020/10/27	2	17.90	0	0.00	17.70	2	4,427	0.05%
2020/10/21	1	18.80	1	19.40	19.00	0	4,391	0.00%
2020/10/20	11	20.41	7	20.39	19.85	4	4,334	0.09%
2020/10/19	0	0.00	2	17.85	19.05	-2	4,077	-0.05%
2020/10/14	0	0.00	0.5	17.55	17.65	-0.5	4,353	-0.01%
2020/10/05	1	16.15	0	0.00	16.65	1	5,479	0.02%
2020/09/29	2	15.73	0	0.00	15.55	2	5,449	0.04%
2020/09/28	2	17.13	1	17.35	17.05	1	5,473	0.02%
2020/09/16	9	9.47	0	0.00	9.41	9	5,542	0.16%
2020/09/15	3	9.85	6	9.72	9.69	-3	5,444	-0.06%
2020/09/14	0	0.00	14	10.03	10.15	-14	5,374	-0.26%
2020/09/11	24	9.55	27	9.52	9.50	-3	5,211	-0.06%
2020/09/10	5	9.83	0	0.00	9.80	5	5,174	0.10%
2020/09/09	1	9.98	0	0.00	9.99	1	5,154	0.02%
2020/09/08	3	9.99	0	0.00	9.98	3	5,201	0.06%
2020/09/07	4	10.03	0	0.00	10.05	4	5,180	0.08%
2020/09/03	0	0.00	1	10.30	10.25	-1	5,135	-0.02%
2020/09/02	1	10.30	0	0.00	10.15	1	5,144	0.02%
2020/08/31	5	10.14	0	0.00	10.05	5	5,140	0.10%
2020/08/28	6	10.28	0	0.00	10.30	6	5,215	0.12%
2020/08/27	12	10.39	3	10.75	10.25	9	5,453	0.17%
2020/08/26	14	10.81	3	10.75	10.60	11	5,289	0.21%
2020/08/24	0	0.00	15	10.27	10.30	-15	4,826	-0.31%
2020/08/21	7	9.32	0	0.00	9.38	7	4,749	0.15%
2020/08/20	2	9.09	0	0.00	9.22	2	4,736	0.04%
2020/08/13	0	0.00	2	10.00	9.86	-2	4,635	-0.04%
2020/08/12	13	9.84	0	0.00	10.10	13	4,617	0.28%
2020/08/11	1	10.40	5	10.40	10.40	-4	4,521	-0.09%
2020/08/10	0	0.00	1	9.54	9.46	-1	4,401	-0.02%
2020/08/07	1	9.66	0	0.00	9.66	1	4,395	0.02%
2020/08/06	1	9.75	0	0.00	9.74	1	4,390	0.02%
2020/08/05	1	9.80	0	0.00	9.85	1	4,378	0.02%
2020/07/28	4	9.82	0	0.00	9.51	4	4,339	0.09%
2020/07/27	2	10.20	0	0.00	10.10	2	4,318	0.05%
2020/07/24	1	10.40	0	0.00	10.45	1	4,274	0.02%
2020/07/23	2	10.45	1	11.50	11.05	1	4,198	0.02%
2020/07/22	2	10.70	0	0.00	11.00	2	4,048	0.05%
2020/07/17	3	10.08	0	0.00	9.95	3	3,936	0.08%
2020/07/15	2	10.23	0	0.00	10.25	2	3,905	0.05%
2020/07/14	5	10.79	0	0.00	10.60	5	3,919	0.13%
2020/07/13	15	9.83	5	11.46	11.45	10	3,884	0.26%
2020/07/10	7	10.85	0	0.00	10.65	7	3,708	0.19%
2020/07/09	11	12.25	12	12.33	11.80	-1	3,645	-0.03%
2020/07/08	13	13.12	47	13.25	13.10	-34	3,509	-0.97%
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	2	10.85	6	11.40	11.40	-4	3,002	-0.13%
2020/07/03	32	10.06	1	10.40	10.40	31	2,902	1.07%
2020/07/02	1	9.46	0	0.00	9.47	1	2,592	0.04%
2020/06/22	0	0.00	2	7.62	7.61	-2	2,067	-0.10%
2020/06/12	1	7.29	0	0.00	7.40	1	1,893	0.05%
2020/06/10	6	7.98	0	0.00	7.90	6	1,823	0.33%
2020/06/09	2	8.33	0	0.00	8.20	2	1,772	0.11%
2020/06/08	0	0.00	11	8.16	8.37	-11	1,724	-0.64%
2020/06/05	11	8.18	1	8.05	8.04	10	1,673	0.60%
2020/06/03	0	0.00	1	8.10	8.25	-1	1,531	-0.07%
2020/05/21	0	0.00	4	6.26	6.23	-4	1,484	-0.27%
2020/05/20	0	0.00	1	6.25	6.20	-1	1,479	-0.07%
2020/05/15	5	6.34	0	0.00	6.22	5	1,454	0.34%
2020/04/21	0	0.00	7	6.12	6.10	-7	1,293	-0.54%
2020/04/17	10	6.78	0	0.00	6.53	10	1,265	0.79%
2020/04/16	5	6.49	0	0.00	6.49	5	1,214	0.41%
2020/04/15	2	5.82	0	0.00	5.90	2	1,172	0.17%
2020/04/08	0	0.00	1	5.30	5.58	-1	1,136	-0.09%
2020/04/01	0	0.00	1	5.25	5.12	-1	1,183	-0.08%
2020/03/25	2	4.97	0	0.00	5.01	2	1,344	0.15%
2020/03/24	0	0.00	6	4.56	4.56	-6	1,377	-0.44%
2020/03/23	0	0.00	1	4.20	4.15	-1	1,399	-0.07%
2020/03/20	0	0.00	1	4.33	4.37	-1	1,462	-0.07%
2020/03/13	1	5.00	0	0.00	5.08	1	1,502	0.07%
2020/03/09	1	5.74	0	0.00	5.74	1	1,484	0.07%
2020/03/06	2	6.38	0	0.00	6.35	2	1,459	0.14%
2020/02/27	2	7.11	0	0.00	7.06	2	1,355	0.15%
2020/02/25	2	8.28	1	8.28	8.28	1	1,221	0.08%
2020/02/19	5	9.16	0	0.00	9.18	5	1,171	0.43%
2020/02/14	0	0.00	21	9.20	9.21	-21	1,172	-1.79%
2020/02/03	4	8.79	0	0.00	8.90	4	1,187	0.34%
2020/01/31	6	9.13	0	0.00	9.31	6	1,172	0.51%
2020/01/30	5	9.26	0	0.00	9.27	5	1,172	0.43%
2020/01/14	3	10.45	0	0.00	10.45	3	1,187	0.25%
2020/01/13	0	0.00	1	10.20	10.30	-1	1,185	-0.08%
2020/01/08	6	10.30	0	0.00	10.30	6	1,190	0.50%
2020/01/07	0	0.00	6	10.35	10.45	-6	1,195	-0.50%
2019/12/30	1	10.90	0	0.00	10.90	1	1,141	0.09%
2019/12/23	2	10.78	0	0.00	10.70	2	1,024	0.20%
2019/12/20	0	0.00	100	10.90	10.85	-100	992	-10.07%
2019/12/19	102	10.62	50	10.55	10.65	52	869	5.98%	大買/
2019/12/18	50	10.40	0	0.00	10.45	50	815	6.13%
2019/12/17	9	10.41	0	0.00	10.40	9	782	1.15%
2019/12/12	5	9.87	0	0.00	9.87	5	710	0.70%
2019/12/04	4	9.48	0	0.00	9.57	4	641	0.62%
2019/12/03	1	9.36	0	0.00	9.34	1	638	0.16%
2019/11/29	1	9.40	0	0.00	9.30	1	643	0.16%
2019/11/28	1	9.38	0	0.00	9.37	1	648	0.15%
2019/11/27	5	9.28	0	0.00	9.35	5	643	0.78%
2019/11/26	4	9.19	0	0.00	9.37	4	633	0.63%
2019/11/19	0	0.00	4	9.13	9.12	-4	589	-0.68%
2019/11/14	2	9.31	0	0.00	9.22	2	578	0.35%
2019/10/29	3	9.77	0	0.00	9.74	3	575	0.52%
2019/10/21	1	10.10	0	0.00	10.15	1	676	0.15%
2019/10/15	8	10.15	0	0.00	10.15	8	716	1.12%
2019/10/03	0	0.00	11	10.45	10.45	-11	781	-1.41%
2019/10/02	0	0.00	8	10.53	10.55	-8	781	-1.02%
2019/10/01	0	0.00	1	10.60	10.70	-1	783	-0.13%
2019/09/27	0	0.00	3	10.60	10.60	-3	788	-0.38%
2019/09/25	0	0.00	5	10.75	10.75	-5	797	-0.63%
2019/09/19	10	10.70	0	0.00	10.70	10	849	1.18%
2019/07/18	8	11.10	0	0.00	11.05	8	1,080	0.74%
2019/07/12	15	11.20	0	0.00	11.30	15	1,064	1.41%
2019/05/24	1	10.75	1	10.90	11.05	0	913	0.00%
2019/05/23	1	11.25	0	0.00	11.05	1	991	0.10%
2019/05/03	3	9.95	0	0.00	9.93	3	785	0.38%
2019/04/30	0	0.00	7	9.85	9.83	-7	782	-0.89%
2019/04/16	3	10.05	0	0.00	10.05	3	697	0.43%
2019/03/14	3	10.90	0	0.00	10.75	3	764	0.39%
2019/01/16	0	0.00	2	9.15	9.11	-2	546	-0.37%
2018/12/17	9	10.25	0	0.00	10.40	9	484	1.86%
2018/12/14	5	9.65	0	0.00	10.00	5	459	1.09%
2018/12/11	0	0.00	12	8.86	8.83	-12	436	-2.75%
2018/12/10	0	0.00	3	8.91	8.96	-3	441	-0.68%
2018/12/07	0	0.00	6	8.96	9.08	-6	452	-1.33%
2018/11/29	1	9.53	0	0.00	9.37	1	488	0.20%
2018/11/28	1	9.19	0	0.00	9.35	1	485	0.21%
2018/11/26	0	0.00	1	8.74	8.73	-1	492	-0.20%
2018/11/23	0	0.00	2	8.70	8.74	-2	497	-0.40%
2018/11/21	0	0.00	6	8.73	8.84	-6	507	-1.18%
2018/11/19	0	0.00	4	8.73	8.77	-4	513	-0.78%
2018/11/14	0	0.00	5	8.56	8.55	-5	523	-0.96%
2018/10/16	2	9.89	0	0.00	9.82	2	787	0.25%
2018/09/11	0	0.00	1	11.35	11.50	-1	1,170	-0.09%
2018/09/10	0	0.00	1	11.65	11.60	-1	1,190	-0.08%
2018/09/07	1	12.55	1	12.30	12.35	0	1,221	0.00%
2018/09/05	0	0.00	10	12.25	12.25	-10	1,231	-0.81%
2018/08/28	0	0.00	1	12.50	12.35	-1	1,487	-0.07%
2018/08/06	0	0.00	5	13.75	13.85	-5	2,600	-0.19%
2018/08/02	3	13.90	0	0.00	13.90	3	2,625	0.11%
2018/07/16	0	0.00	1.2	14.59	14.60	-1.2	2,467	-0.05%
2018/06/25	0	0.00	2	13.50	13.10	-2	2,345	-0.09%
2018/06/07	0	0.00	3	14.95	14.80	-3	2,186	-0.14%
2018/06/01	0	0.00	1	14.15	14.30	-1	2,029	-0.05%
2018/05/31	0	0.00	1	14.85	14.70	-1	1,961	-0.05%
2018/05/30	2	15.00	10	14.99	15.35	-8	1,847	-0.43%
2018/05/29	15	15.10	0	0.00	15.70	15	1,679	0.89%
2018/05/25	1	13.20	1	13.20	13.05	0	1,166	0.00%
2018/03/28	2	12.10	0	0.00	12.20	2	2,822	0.07%
2018/03/27	2	12.40	1	12.25	12.35	1	2,841	0.04%
2018/03/12	2	12.80	0	0.00	12.80	2	2,938	0.07%
2018/03/07	1	12.85	0	0.00	12.90	1	3,024	0.03%
2018/02/22	3	13.50	0	0.00	13.70	3	3,524	0.09%
2018/02/21	2	13.45	0	0.00	13.60	2	3,549	0.06%
2018/02/09	0	0.00	6	13.30	13.35	-6	3,575	-0.17%
2018/02/08	6	13.60	0	0.00	13.65	6	3,582	0.17%
2018/02/07	2	14.05	0	0.00	13.95	2	3,590	0.06%
2018/02/06	0	0.00	2	14.10	13.60	-2	3,657	-0.05%
2018/02/02	0	0.00	0.1	15.40	15.40	-0.1	3,765	0.00%
2018/01/31	0	0.00	2	15.55	15.55	-2	3,861	-0.05%
2018/01/30	0	0.00	5	15.90	15.70	-5	3,919	-0.13%
2018/01/29	7	16.09	5	15.91	16.15	2	3,953	0.05%
2018/01/26	1	15.70	0	0.00	15.55	1	3,923	0.03%
2018/01/25	0	0.00	3	15.47	15.30	-3	3,954	-0.08%
2018/01/24	0	0.00	3	15.45	15.45	-3	4,103	-0.07%
2018/01/23	5	16.33	0	0.00	15.85	5	4,214	0.12%
2018/01/22	1	15.65	0	0.00	15.90	1	4,257	0.02%
2018/01/19	0	0.00	2	15.40	15.20	-2	4,505	-0.04%
2018/01/18	1	15.55	0	0.00	15.55	1	4,836	0.02%
2018/01/17	1	15.75	0	0.00	15.75	1	4,940	0.02%
2018/01/16	2	15.93	0	0.00	15.95	2	4,929	0.04%
2018/01/15	1	15.40	5	15.45	15.40	-4	4,882	-0.08%
2018/01/11	6	15.27	0	0.00	15.40	6	5,006	0.12%
2018/01/10	1	15.05	0	0.00	15.15	1	5,052	0.02%
2018/01/05	0	0.00	8	16.28	16.10	-8	5,345	-0.15%
2018/01/04	6	16.71	13	16.41	16.80	-7	5,258	-0.13%
2018/01/03	1	15.30	10	15.40	15.50	-9	5,045	-0.18%
2018/01/02	0	0.00	4	15.60	15.45	-4	5,017	-0.08%