台橡 (2103)-凱基-中港券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.60
漲跌
▼0.10
漲幅
-0.40%
成交量
1,792張
產業
上市橡膠類股
464人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台橡 (2103)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	24.85	0	0.00	24.60	2	1,590	0.13%
2024/04/29	1	24.40	0	0.00	24.40	1	1,448	0.07%
2024/04/23	0	0.00	7	24.70	24.40	-7	1,404	-0.50%
2024/04/19	7	24.70	0	0.00	24.40	7	1,358	0.52%
2024/04/18	0	0.00	1	24.75	24.70	-1	1,319	-0.08%
2024/04/17	1	24.70	0	0.00	24.60	1	1,270	0.08%
2024/04/11	2	23.68	0	0.00	23.80	2	1,109	0.18%
2024/04/10	0	0.00	0	24.00	24.00	0	1,086	0.00%
2024/04/09	0	0.00	1	23.30	23.25	-1	1,025	-0.10%
2024/03/15	1	22.70	0	0.00	22.55	1	898	0.11%
2024/03/14	0	0.00	1	22.90	22.95	-1	880	-0.11%
2024/03/13	3	22.80	1	22.85	22.85	2	865	0.23%
2024/03/12	0	0.00	5	23.00	22.95	-5	859	-0.58%
2024/03/11	0	0.00	2	22.63	22.95	-2	864	-0.23%
2024/03/08	9	22.51	2	22.55	22.45	7	858	0.82%
2024/03/07	1	22.65	1	22.65	22.80	0	829	0.00%
2024/03/06	2	22.70	2	22.83	22.70	0	809	0.00%
2024/03/04	0	0.00	0	22.95	22.85	0	793	0.00%
2024/03/01	0	0.00	1	22.85	22.85	-1	788	-0.13%
2024/02/29	2	22.95	0	0.00	22.80	2	786	0.25%
2024/02/27	2	22.80	2	22.83	22.80	0	775	0.00%
2024/02/26	0	23.05	0	0.00	23.05	0	759	0.00%
2024/02/23	0	0.00	2	23.30	23.10	-2	754	-0.27%
2024/02/20	0	0.00	1	23.40	23.35	-1	723	-0.14%
2024/02/19	0	0.00	2	23.20	23.45	-2	690	-0.29%
2024/02/16	1	22.80	8	22.87	22.90	-7	667	-1.05%
2024/02/15	4	22.45	3	22.50	22.50	1	656	0.15%
2024/02/05	1	22.15	3	22.33	22.40	-2	647	-0.31%
2024/02/02	1	22.30	0	0.00	22.30	1	646	0.15%
2024/02/01	2	22.28	3	22.37	22.40	-1	646	-0.15%
2024/01/31	0	0.00	1	22.15	22.10	-1	645	-0.15%
2024/01/30	7	22.20	0	0.00	22.10	7	644	1.09%
2024/01/29	1	22.45	1	22.55	22.50	0	623	0.00%
2024/01/26	0	0.00	1	22.40	22.40	-1	612	-0.16%
2024/01/25	4	22.20	1	22.35	22.30	3	605	0.50%
2024/01/24	0	0.00	2	22.48	22.40	-2	595	-0.34%
2024/01/23	1	22.15	2	22.30	22.25	-1	590	-0.17%
2024/01/22	2	22.18	2	22.53	22.15	0	583	0.00%
2024/01/19	1	22.15	2	22.33	22.30	-1	571	-0.18%
2024/01/18	2	22.25	2	22.45	22.30	0	560	0.00%
2024/01/17	4	22.60	1	22.55	22.45	3	549	0.55%
2024/01/16	6	23.15	1	22.95	22.95	5	527	0.95%
2024/01/15	4	23.61	1	23.65	23.55	3	519	0.58%
2024/01/09	1	23.95	1	24.05	23.95	0	584	0.00%
2024/01/03	1	24.05	1	24.15	24.10	0	602	0.00%
2023/12/25	0	0.00	1	24.15	24.05	-1	596	-0.17%
2023/12/21	1	24.10	0	0.00	24.10	1	604	0.17%
2023/12/20	0	0.00	1	24.20	24.40	-1	601	-0.17%
2023/12/19	3	24.07	3	24.10	24.00	0	599	0.00%
2023/12/18	1	24.30	0	0.00	24.30	1	603	0.17%
2023/12/15	0	0.00	2	24.10	24.50	-2	597	-0.33%
2023/12/14	2	23.90	4	23.95	23.90	-2	585	-0.34%
2023/12/13	1	23.65	0	0.00	23.60	1	588	0.17%
2023/12/08	2	23.78	2	23.95	23.80	0	629	0.00%
2023/12/07	0	0.00	2	23.93	23.90	-2	625	-0.32%
2023/12/06	2	23.80	0	0.00	23.80	2	621	0.32%
2023/12/05	3	24.05	0	0.00	23.95	3	612	0.49%
2023/11/30	0	0.00	1	24.10	24.00	-1	610	-0.16%
2023/11/29	0	0.00	3	24.17	24.15	-3	627	-0.48%
2023/11/22	0	0.00	10	24.20	24.35	-10	649	-1.54%
2023/11/08	1	23.35	0	0.00	23.45	1	676	0.15%
2023/11/06	6	23.35	0	0.00	23.30	6	692	0.87%
2023/11/03	3	23.05	0	0.00	23.10	3	707	0.42%
2023/10/27	5	23.05	0	0.00	23.00	5	810	0.62%
2023/10/26	0	0.00	3	23.02	23.00	-3	820	-0.37%
2023/10/24	0	0.00	12	22.91	22.95	-12	832	-1.44%
2023/10/23	5	23.11	0	0.00	22.85	5	834	0.60%
2023/10/17	3	23.65	1	23.75	23.65	2	795	0.25%
2023/10/04	1	23.25	1	23.35	23.25	0	821	0.00%
2023/10/03	2	23.53	4	23.71	23.80	-2	819	-0.24%
2023/10/02	0	0.00	1	23.80	23.60	-1	827	-0.12%
2023/09/28	0	0.00	1	23.75	23.65	-1	847	-0.12%
2023/09/27	2	23.63	1	23.70	23.60	1	854	0.12%
2023/09/26	4	23.84	0	0.00	23.75	4	863	0.46%
2023/09/22	1	23.90	0	0.00	24.15	1	868	0.12%
2023/09/20	0	0.00	0.8	24.50	24.55	-0.8	901	-0.09%
2023/09/15	13	24.08	3	24.13	24.15	10	916	1.09%
2023/09/06	1	24.70	0	0.00	24.60	1	996	0.10%
2023/09/04	0	24.75	0.2	24.80	24.90	-0.2	1,003	-0.02%
2023/09/01	0	0.00	10.1	24.55	24.55	-10.1	994	-1.02%
2023/08/31	0	0.00	2	23.60	23.55	-2	978	-0.20%
2023/08/30	0	0.00	1	23.55	23.65	-1	1,009	-0.10%
2023/08/29	1	23.35	0	0.00	23.45	1	1,039	0.10%
2023/08/25	0	0.00	2	23.43	23.45	-2	1,124	-0.18%
2023/08/24	11	23.10	3	23.35	23.15	8	1,183	0.68%
2023/08/23	2	23.30	0	0.00	23.30	2	1,219	0.16%
2023/08/21	0	0.00	5	23.63	23.75	-5	1,321	-0.38%
2023/08/18	3	23.20	6	23.44	23.40	-3	1,341	-0.22%
2023/08/17	1	23.10	0	0.00	23.15	1	1,357	0.07%
2023/08/16	4	23.25	5	23.33	23.40	-1	1,363	-0.07%
2023/08/15	3	23.50	1	23.50	23.50	2	1,361	0.15%
2023/08/14	6	23.78	2	24.00	23.65	4	1,370	0.29%
2023/08/11	0	0.00	1	24.10	24.10	-1	1,372	-0.07%
2023/08/10	1	24.05	0	0.00	24.10	1	1,376	0.07%
2023/08/09	5	24.13	0	0.00	24.10	5	1,370	0.36%
2023/08/08	3	24.40	0	0.00	24.35	3	1,370	0.22%
2023/08/07	3	24.45	3	24.57	24.65	0	1,388	0.00%
2023/08/04	1	24.80	0	0.00	24.80	1	1,362	0.07%
2023/07/31	0	24.95	0	0.00	25.10	0	1,377	0.00%
2023/07/27	0	0.00	3	24.93	25.15	-3	1,383	-0.22%
2023/07/26	1	24.80	1	24.95	24.80	0	1,393	0.00%
2023/07/25	8	24.76	0	0.00	24.85	8	1,392	0.57%
2023/07/24	1	24.85	0	0.00	24.85	1	1,406	0.07%
2023/07/19	1	25.15	0	0.00	25.00	1	1,402	0.07%
2023/07/18	10	25.25	0	0.00	25.20	10	1,410	0.71%
2023/07/14	1	25.35	0	0.00	25.25	1	1,427	0.07%
2023/07/10	2	25.20	0	0.00	25.15	2	1,413	0.14%
2023/07/07	2	25.10	0	0.00	25.30	2	1,407	0.14%
2023/07/06	0.5	25.45	0	0.00	25.25	0.5	1,397	0.04%
2023/07/03	20	25.83	0	0.00	25.80	20	1,365	1.47%
2023/06/29	0.5	26.28	0	0.00	25.60	0.5	1,363	0.04%
2023/06/19	10	26.95	0	0.00	26.70	10	1,327	0.75%
2023/06/16	10	26.80	0	0.00	26.90	10	1,306	0.77%
2023/06/05	1	25.90	3	25.97	26.05	-2	1,613	-0.12%
2023/06/02	0	0.00	1	25.70	25.65	-1	1,593	-0.06%
2023/06/01	3	25.40	5	25.56	25.55	-2	1,578	-0.13%
2023/05/31	6	25.36	4	25.50	25.50	2	1,557	0.13%
2023/05/30	5	25.47	1	25.40	25.40	4	1,523	0.26%
2023/05/29	5	25.78	2	25.83	25.80	3	1,485	0.20%
2023/05/26	3	25.93	3	26.00	25.95	0	1,457	0.00%
2023/05/25	13	26.23	3	26.28	26.10	10	1,426	0.70%
2023/05/24	16	26.38	6	26.47	26.50	10	1,392	0.72%
2023/05/23	23	26.44	4	26.50	26.55	19	1,374	1.38%
2023/05/22	8	26.61	0	0.00	26.55	8	1,354	0.59%
2023/05/19	3	26.65	0	0.00	26.75	3	1,354	0.22%
2023/05/18	1	26.50	1	26.65	26.50	0	1,381	0.00%
2023/05/17	15	26.70	0	0.00	26.75	15	1,371	1.09%
2023/05/16	0	0.00	4	26.53	26.65	-4	1,363	-0.29%
2023/05/15	1	26.15	1	26.25	26.35	0	1,361	0.00%
2023/05/12	6	26.51	2	26.60	26.30	4	1,374	0.29%
2023/05/11	6	26.51	2	26.60	26.45	4	1,392	0.29%
2023/05/10	10	26.90	1	26.90	26.90	9	1,414	0.64%
2023/05/09	7	26.84	1	27.00	26.80	6	1,477	0.41%
2023/05/08	3	27.03	1	27.15	27.10	2	1,541	0.13%
2023/05/05	2	27.18	0	0.00	27.15	2	1,639	0.12%
2023/05/04	12	27.51	0	0.00	27.50	12	1,649	0.73%
2023/05/02	15	27.95	1	28.30	27.90	14	1,648	0.85%
2023/04/28	1	27.50	1	27.65	27.75	0	1,650	0.00%
2023/04/25	1	27.80	0	0.00	27.80	1	1,622	0.06%
2023/04/24	1	27.60	0	0.00	27.75	1	1,628	0.06%
2023/04/21	1	27.60	0	0.00	27.35	1	1,629	0.06%
2023/04/20	2	27.70	0	0.00	27.65	2	1,619	0.12%
2023/04/19	1	28.05	0	0.00	28.00	1	1,608	0.06%
2023/04/12	1	28.30	0	0.00	28.25	1	1,620	0.06%
2023/03/29	0	0.00	20	28.28	28.30	-20	1,617	-1.24%
2023/03/24	0	0.00	0	28.00	27.75	0	1,624	0.00%
2023/03/23	10	27.80	0	0.00	27.65	10	1,623	0.62%
2023/03/21	12	27.53	0	0.00	27.55	12	1,649	0.73%
2023/03/17	0	0.00	29	28.43	28.15	-29	1,651	-1.76%
2023/03/16	14	27.13	3	26.98	26.90	11	1,515	0.73%
2023/03/14	1	27.05	2	27.48	27.30	-1	1,499	-0.07%
2023/03/13	17	26.99	7	27.36	27.45	10	1,502	0.67%
2023/03/10	25	27.96	8	28.01	27.85	17	1,449	1.17%
2023/03/09	0	0.00	0	29.70	29.60	0	1,374	0.00%
2023/03/08	0	29.55	0	0.00	29.65	0	1,383	0.00%
2023/03/07	40	29.64	0	0.00	29.60	40	1,374	2.91%
2023/03/03	23	29.17	5	29.40	29.40	18	1,348	1.34%
2023/03/02	19	28.83	0	0.00	28.90	19	1,333	1.42%
2023/02/24	12	29.10	0	0.00	29.05	12	1,300	0.92%
2023/02/23	0	0.00	1	29.50	29.20	-1	1,287	-0.08%
2023/02/22	0	28.85	0	0.00	29.10	0	1,279	0.00%
2023/02/21	0	0.00	1	29.30	29.15	-1	1,262	-0.08%
2023/02/20	0	29.08	0	0.00	29.05	0	1,266	0.00%
2023/02/17	11	28.85	0	0.00	28.95	11	1,271	0.87%
2023/02/15	4	29.45	0	0.00	29.25	4	1,247	0.32%
2023/02/13	5	28.85	0	0.00	28.80	5	1,248	0.40%
2023/02/09	0	0.00	3	29.25	29.10	-3	1,243	-0.24%
2023/02/08	1	29.50	2	29.45	29.75	-1	1,215	-0.08%
2023/02/07	5	29.70	10	30.10	29.80	-5	1,162	-0.43%
2023/02/06	2	30.55	20	30.00	29.90	-18	1,096	-1.64%
2023/02/03	0	0.00	78	29.78	29.60	-78	1,007	-7.74%
2023/01/30	0	0.00	3	28.20	28.10	-3	863	-0.35%
2023/01/16	0	0.00	3	27.55	27.80	-3	856	-0.35%
2023/01/11	3	27.25	0	0.00	27.40	3	932	0.32%
2023/01/10	1	27.50	0	0.00	27.40	1	933	0.11%
2023/01/09	2	27.63	0	0.00	27.80	2	926	0.22%
2023/01/04	0	0.00	1	27.50	27.50	-1	923	-0.11%
2022/12/30	1	27.10	0	0.00	27.05	1	938	0.11%
2022/12/29	1	26.50	0	0.00	26.90	1	939	0.11%
2022/12/26	1	27.10	0	0.00	27.05	1	942	0.11%
2022/12/22	2	27.28	1	27.30	27.25	1	952	0.10%
2022/12/20	3	27.20	0	0.00	26.90	3	991	0.30%
2022/12/15	2	28.25	0	0.00	28.05	2	987	0.20%
2022/12/12	0	27.50	2	28.10	28.20	-2	947	-0.21%
2022/12/09	0	0.00	1	27.25	27.50	-1	927	-0.11%
2022/12/08	3	27.02	2	27.18	27.05	1	931	0.11%
2022/12/07	1	27.20	1	27.35	27.20	0	931	0.00%
2022/12/06	1	27.70	0	0.00	27.45	1	922	0.11%
2022/12/05	0	0.00	13	27.95	28.10	-13	900	-1.44%
2022/11/30	0	0.00	0	27.60	27.60	0	857	0.00%
2022/11/28	1	26.60	1	26.75	26.85	0	839	0.00%
2022/11/25	0	0.00	1	26.75	26.80	-1	852	-0.12%
2022/11/24	0	0.00	2	26.63	26.65	-2	864	-0.23%
2022/11/23	0	0.00	1	26.60	26.40	-1	865	-0.12%
2022/11/22	1	26.40	0	0.00	26.40	1	879	0.11%
2022/11/21	2	26.55	0	0.00	26.50	2	890	0.22%
2022/11/18	1	26.70	0	0.00	26.70	1	909	0.11%
2022/11/14	0	0.00	2	26.60	26.95	-2	908	-0.22%
2022/11/11	1	26.45	2	26.68	26.40	-1	892	-0.11%
2022/11/10	3	26.50	0	0.00	26.40	3	893	0.34%
2022/11/09	1	26.75	0	0.00	26.75	1	890	0.11%
2022/11/07	3	26.57	3	26.68	26.70	0	898	0.00%
2022/10/28	0	0.00	1	26.50	26.40	-1	964	-0.10%
2022/10/27	1	26.45	0	0.00	26.55	1	975	0.10%
2022/10/25	1	26.30	0	0.00	26.35	1	1,013	0.10%
2022/10/21	1	26.75	0	0.00	26.60	1	1,023	0.10%
2022/10/20	0	26.10	0	27.20	27.20	0	1,023	0.00%
2022/10/19	0	0.00	2	27.10	26.75	-2	968	-0.21%
2022/10/14	0	0.00	0	26.70	26.60	0	978	0.00%
2022/10/12	0	0.00	50	26.75	26.60	-50	1,087	-4.60%
2022/10/07	4	26.80	0	0.00	26.80	4	1,179	0.34%
2022/10/05	0	0.00	2	26.70	26.70	-2	1,258	-0.16%
2022/10/04	0	0.00	11	26.60	26.45	-11	1,310	-0.84%
2022/09/29	1	25.50	1	25.70	25.65	0	1,350	0.00%
2022/09/28	3	25.10	0	0.00	25.10	3	1,376	0.22%
2022/09/27	1	25.85	2	26.05	26.10	-1	1,369	-0.07%
2022/09/26	4	26.35	1	25.90	26.20	3	1,369	0.22%
2022/09/23	0	27.25	0	0.00	27.15	0	1,376	0.00%
2022/09/22	6	27.16	6	27.30	27.25	0	1,416	0.00%
2022/09/21	1	27.35	0	0.00	27.30	1	1,418	0.07%
2022/09/19	2	27.70	0	0.00	27.55	2	1,443	0.14%
2022/09/15	0	0.00	3	28.32	28.25	-3	1,487	-0.20%
2022/09/13	1	28.05	0	0.00	28.05	1	1,572	0.06%
2022/09/01	4	27.80	0	0.00	27.85	4	1,736	0.23%
2022/08/31	5	28.06	0	0.00	28.20	5	1,728	0.29%
2022/08/30	2	28.30	0	0.00	28.30	2	1,720	0.12%
2022/08/24	0	0.00	1	28.90	28.75	-1	1,714	-0.06%
2022/08/16	15	28.22	3	28.30	28.25	12	1,725	0.70%
2022/08/15	20	27.95	0	0.00	28.15	20	1,721	1.16%
2022/08/12	40	27.88	0	0.00	27.75	40	1,716	2.33%
2022/08/11	0	0.00	2	27.80	27.60	-2	1,720	-0.12%
2022/08/10	0	0.00	1	27.75	27.65	-1	1,729	-0.06%
2022/08/05	0	0.00	0	26.55	26.75	0	1,727	0.00%
2022/08/01	0	0.00	1	26.30	26.30	-1	1,811	-0.06%
2022/07/29	1	25.80	2	25.70	25.85	-1	1,815	-0.06%
2022/07/27	1	25.30	1	25.45	25.40	0	1,812	0.00%
2022/07/25	0	25.55	0	0.00	25.50	0	1,807	0.00%
2022/07/22	2	25.40	0	0.00	25.35	2	1,816	0.11%
2022/07/20	1	25.35	0	0.00	25.05	1	1,841	0.05%
2022/07/19	5	25.42	0	0.00	25.35	5	1,840	0.27%
2022/07/18	4	27.61	17	27.83	28.10	-13	1,766	-0.74%
2022/07/15	2	26.90	0	0.00	27.00	2	1,710	0.12%
2022/07/12	5	26.97	0	0.00	26.65	5	1,762	0.28%
2022/07/11	3	27.90	0	0.00	27.95	3	1,728	0.17%
2022/07/08	1	28.60	1	28.70	28.30	0	1,733	0.00%
2022/07/07	2	28.23	0	0.00	28.40	2	1,754	0.11%
2022/07/06	2	28.30	0	0.00	28.25	2	1,774	0.11%
2022/07/05	2	29.23	1	29.50	29.40	1	1,777	0.06%
2022/07/04	1	28.80	0	0.00	28.95	1	1,817	0.06%
2022/07/01	1	29.20	0	0.00	28.95	1	1,861	0.05%
2022/06/30	3	29.90	5	29.75	29.65	-2	1,874	-0.11%
2022/06/28	2	30.70	0	0.00	30.70	2	1,857	0.11%
2022/06/27	0	0.00	0.4	31.25	31.30	-0.4	1,868	-0.02%
2022/06/24	0	0.00	1	31.35	31.35	-1	1,867	-0.05%
2022/06/22	1	31.40	0	0.00	30.95	1	1,867	0.05%
2022/06/21	5	31.95	3	31.80	31.95	2	1,846	0.11%
2022/06/16	0	0.00	3	31.52	31.20	-3	1,813	-0.17%
2022/06/15	1	30.40	4	30.60	30.60	-3	1,779	-0.17%
2022/06/14	2	29.70	0	0.00	30.10	2	1,838	0.11%
2022/06/13	2	30.15	0	0.00	30.20	2	1,891	0.11%
2022/06/10	5	30.85	0	0.00	30.80	5	1,933	0.26%
2022/06/09	1	30.50	0	0.00	30.65	1	1,954	0.05%
2022/05/27	10	30.00	0	0.00	29.95	10	2,318	0.43%
2022/05/24	2	29.80	0	0.00	29.80	2	2,459	0.08%
2022/05/20	1	29.95	0	0.00	29.95	1	2,550	0.04%
2022/05/19	1	29.65	0	0.00	29.65	1	2,629	0.04%
2022/05/13	0	0.00	2.1	28.71	29.25	-2.1	2,841	-0.07%
2022/05/11	3	28.95	0	0.00	29.00	3	2,876	0.10%
2022/05/10	3	29.45	0	0.00	29.80	3	2,895	0.10%
2022/05/09	7	30.10	3	30.50	29.65	4	2,956	0.14%
2022/05/05	0	0.00	1	32.30	32.05	-1	2,965	-0.03%
2022/04/29	1	31.95	0	0.00	32.20	1	3,179	0.03%
2022/04/28	1	31.70	0	0.00	32.05	1	3,244	0.03%
2022/04/27	2	31.30	3	31.35	31.20	-1	3,288	-0.03%
2022/04/25	3	31.73	0	0.00	31.60	3	3,323	0.09%
2022/04/22	0	0.00	1	32.95	32.90	-1	3,317	-0.03%
2022/04/21	1	33.40	0	0.00	33.20	1	3,361	0.03%
2022/04/19	2	31.60	0	0.00	32.25	2	3,375	0.06%
2022/04/18	5	31.43	0	0.00	31.30	5	3,385	0.15%
2022/04/15	3	32.67	0	0.00	32.50	3	3,484	0.09%
2022/04/14	2	33.20	0	0.00	33.05	2	3,565	0.06%
2022/04/12	20	32.40	0	0.00	32.85	20	3,744	0.53%
2022/04/01	2	34.60	0	0.00	34.60	2	4,558	0.04%
2022/03/30	0	0.00	0.8	34.70	34.80	-0.8	4,819	-0.02%
2022/03/25	0	0.00	10	34.63	34.55	-10	6,292	-0.16%
2022/03/23	1	34.50	0	0.00	34.50	1	7,378	0.01%
2022/03/18	2	34.50	0	0.00	34.10	2	7,730	0.03%
2022/03/17	0	0.00	3	34.70	34.60	-3	7,738	-0.04%
2022/03/16	3	33.50	6	34.05	33.90	-3	7,717	-0.04%
2022/03/15	4	33.70	0	0.00	33.60	4	7,725	0.05%
2022/03/14	10	34.39	0	0.00	34.45	10	7,762	0.13%
2022/03/04	1	35.15	0	0.00	35.00	1	7,787	0.01%
2022/02/22	1	35.60	0	0.00	35.55	1	7,703	0.01%
2022/02/18	4	36.00	3	35.90	35.85	1	7,626	0.01%
2022/02/17	2	37.05	10	36.90	36.60	-8	7,579	-0.11%
2022/02/14	1	37.50	0	0.00	37.45	1	7,768	0.01%
2022/02/09	0	0.00	0.5	39.30	39.30	-0.5	7,906	-0.01%
2022/01/25	0	0.00	3	38.60	37.75	-3	7,908	-0.04%
2022/01/20	0	0.00	31	38.30	38.65	-31	7,824	-0.40%
2022/01/19	0	0.00	1	37.95	37.90	-1	7,783	-0.01%
2022/01/17	0	0.00	1	37.55	37.55	-1	7,741	-0.01%
2022/01/14	0	0.00	2	37.20	36.90	-2	7,750	-0.03%
2022/01/13	0	0.00	0.3	38.00	37.90	-0.3	7,807	0.00%
2022/01/12	0	0.00	1	38.50	38.35	-1	7,810	-0.01%
2022/01/11	0	38.15	0	0.00	37.80	0	7,822	0.00%
2022/01/10	51	38.17	0	0.00	38.15	51	7,895	0.65%
2022/01/05	3	38.93	3	38.85	38.80	0	7,592	0.00%
2022/01/03	0	0.00	1	40.20	40.05	-1	7,440	-0.01%
2021/12/30	0	0.00	5	41.55	40.40	-5	7,362	-0.07%
2021/12/29	3	43.05	39	42.27	42.05	-36	7,150	-0.50%
2021/12/28	2	41.20	68	40.88	41.30	-66	6,705	-0.98%
2021/12/27	20	41.52	25	41.27	41.25	-5	6,676	-0.07%
2021/12/24	10	40.62	4	40.83	40.50	6	6,601	0.09%
2021/12/23	43	41.75	15	41.65	41.55	28	6,458	0.43%
2021/12/22	3	41.48	27	41.68	41.55	-24	6,345	-0.38%
2021/12/21	79.2	41.92	79	41.79	42.95	0.2	6,141	0.00%
2021/12/20	13.1	39.74	59	40.87	41.80	-45.9	5,051	-0.91%
2021/12/17	5	37.56	11	37.20	38.00	-6	4,349	-0.14%
2021/12/16	14	36.21	14.2	36.08	36.65	-0.2	3,951	-0.01%
2021/12/15	0	0.00	5	34.85	34.90	-5	3,727	-0.13%
2021/12/14	0	0.00	3	35.05	34.85	-3	3,665	-0.08%
2021/12/13	17	34.79	5.3	35.05	34.85	11.7	3,670	0.32%
2021/12/10	0	0.00	6	34.55	34.30	-6	3,654	-0.16%
2021/12/09	0	0.00	7.6	35.08	34.95	-7.6	3,610	-0.21%
2021/12/08	0	0.00	2	34.92	34.70	-2	3,563	-0.06%
2021/12/07	5	34.60	0	34.55	34.50	5	3,489	0.14%
2021/12/06	10	33.48	0	33.75	33.85	10	3,393	0.29%
2021/12/02	10	32.88	4	32.89	32.70	6	3,335	0.18%
2021/12/01	5	32.72	0	0.00	32.70	5	3,324	0.15%
2021/11/30	3	32.70	5	32.65	32.75	-2	3,300	-0.06%
2021/11/29	0	0.00	45	31.57	32.10	-45	3,293	-1.37%
2021/11/26	2	32.55	7	32.70	32.30	-5	3,271	-0.15%
2021/11/25	15	33.13	10	33.13	33.10	5	3,252	0.15%
2021/11/24	11	32.85	1	32.80	32.90	10	3,237	0.31%
2021/11/23	1	32.45	0	0.00	32.25	1	3,213	0.03%
2021/11/19	4	32.39	0	0.00	32.20	4	3,247	0.12%
2021/11/18	1	32.65	3.2	32.65	32.60	-2.2	3,277	-0.07%
2021/11/17	55	32.95	50	33.40	32.90	5	3,274	0.15%
2021/11/16	27	32.97	21	33.14	32.95	6	3,260	0.18%
2021/11/15	0	0.00	5	32.25	32.95	-5	3,218	-0.16%
2021/11/12	10	32.40	0	0.00	32.50	10	3,164	0.32%
2021/11/11	1	31.50	0	0.00	31.50	1	3,062	0.03%
2021/11/10	5	31.40	10	31.95	31.50	-5	2,982	-0.17%
2021/11/08	10	32.40	0	32.35	32.35	10	2,868	0.35%
2021/11/05	5	32.00	2	31.95	31.85	3	2,822	0.11%
2021/11/03	4	31.71	0	0.00	31.95	4	2,724	0.15%
2021/11/02	0	0.00	5	31.85	31.35	-5	2,757	-0.18%
2021/11/01	1	31.65	0	0.00	31.50	1	2,780	0.04%
2021/10/29	40	32.04	36.5	32.09	32.05	3.5	2,827	0.12%
2021/10/28	5	31.30	0	0.00	31.30	5	2,768	0.18%
2021/10/27	0	0.00	15	30.72	30.75	-15	2,800	-0.54%
2021/10/26	0	0.00	5	31.15	30.95	-5	2,810	-0.18%
2021/10/21	11	32.25	0	0.00	31.50	11	2,843	0.39%
2021/10/20	29	31.44	24	31.38	31.25	5	2,778	0.18%
2021/10/19	15	31.20	17	31.61	30.80	-2	2,829	-0.07%
2021/10/18	4	31.03	12	31.03	31.05	-8	2,806	-0.29%
2021/10/15	0	0.00	0.5	29.60	29.50	-0.5	2,774	-0.02%
2021/10/08	5	30.63	2	30.75	30.35	3	2,948	0.10%
2021/09/17	5	30.50	0	0.00	30.50	5	4,317	0.12%
2021/09/13	0	0.00	1	30.15	30.30	-1	4,747	-0.02%
2021/09/09	0	0.00	2	29.10	29.15	-2	5,000	-0.04%
2021/09/07	0	0.00	0.6	29.70	29.70	-0.6	5,147	-0.01%
2021/08/27	3	30.50	0	0.00	30.60	3	6,809	0.04%
2021/08/25	0	0.00	2	31.30	31.15	-2	7,737	-0.03%
2021/08/24	28	31.28	27	31.46	31.50	1	7,949	0.01%
2021/08/23	10	30.45	10	30.55	30.55	0	8,179	0.00%
2021/08/19	1	30.80	0	0.00	30.60	1	8,368	0.01%
2021/08/18	0	0.00	10	30.22	31.00	-10	8,553	-0.12%
2021/08/13	10	31.39	0	0.00	31.40	10	9,270	0.11%
2021/08/12	0	0.00	25	31.78	32.20	-25	9,393	-0.27%
2021/08/10	0	0.00	7	31.95	31.70	-7	9,872	-0.07%
2021/08/09	25	31.68	2	32.00	32.00	23	10,114	0.23%
2021/08/06	3	31.65	1	31.90	31.90	2	10,415	0.02%
2021/08/05	0	0.00	1	31.10	31.20	-1	10,781	-0.01%
2021/08/04	7	31.26	0	0.00	31.50	7	11,079	0.06%
2021/08/03	5	30.64	6	30.75	30.65	-1	11,530	-0.01%
2021/08/02	0	0.00	1	30.70	30.85	-1	12,141	-0.01%
2021/07/27	3.2	30.75	0	0.00	30.60	3.2	15,898	0.02%
2021/07/26	2	31.05	0	0.00	31.15	2	16,525	0.01%
2021/07/23	3	30.85	5	31.77	31.80	-2	17,193	-0.01%
2021/07/22	3	30.80	0	0.00	30.70	3	17,646	0.02%
2021/07/21	5	30.85	3	30.95	30.65	2	17,917	0.01%
2021/07/20	0	0.00	1	31.40	31.10	-1	17,962	-0.01%
2021/07/19	1	32.10	0	0.00	31.95	1	18,100	0.01%
2021/07/16	0	0.00	1	32.45	32.70	-1	18,471	-0.01%
2021/07/15	1	31.30	1	31.65	32.00	0	18,653	0.00%
2021/07/14	1	31.20	1.1	31.32	31.75	-0.1	18,985	0.00%
2021/07/13	2.3	31.88	27.1	32.50	31.85	-24.9	19,229	-0.13%
2021/07/12	6	33.65	8	33.74	33.65	-2	19,827	-0.01%
2021/07/08	4	33.79	0	0.00	34.00	4	20,639	0.02%
2021/07/07	3.1	33.49	2	33.63	33.45	1.1	20,908	0.01%
2021/07/06	6	34.20	0.3	34.15	34.10	5.7	21,046	0.03%
2021/07/05	16.4	34.29	0	0.00	34.15	16.4	21,137	0.08%
2021/07/02	23	34.95	233	35.57	34.25	-210	21,137	-0.99%	大賣/鉅額交易
2021/07/01	53	36.80	50	36.35	35.40	3	20,978	0.01%
2021/06/30	21	36.05	3	35.92	35.95	18	20,736	0.09%
2021/06/29	2	36.00	15	36.17	36.00	-13	20,665	-0.06%
2021/06/28	227	36.07	5	35.77	35.70	222	20,600	1.08%	大買/鉅額交易
2021/06/25	3	35.55	2	35.00	34.90	1	20,392	0.00%
2021/06/24	15	35.23	16.1	35.21	35.20	-1.1	20,419	-0.01%
2021/06/23	20	34.70	1.5	34.88	34.90	18.5	20,381	0.09%
2021/06/22	12	35.57	14	35.39	34.80	-2	20,363	-0.01%
2021/06/21	12.2	32.89	23	33.34	33.10	-10.8	20,081	-0.05%
2021/06/18	7	34.44	24	34.33	34.05	-17	19,990	-0.09%
2021/06/17	30	35.05	15	35.35	35.50	15	19,874	0.08%
2021/06/16	11	35.32	0	0.00	34.40	11	19,897	0.06%
2021/06/15	0	34.25	1	35.00	34.95	-1	19,859	0.00%
2021/06/11	11	35.16	13	34.41	34.75	-2	19,839	-0.01%
2021/06/10	10.4	33.78	23	34.39	34.40	-12.6	19,875	-0.06%
2021/06/09	14	34.59	44	34.73	34.75	-30	19,765	-0.15%
2021/06/08	15	35.42	0	0.00	35.60	15	19,769	0.08%
2021/06/07	37.8	35.71	18	34.91	34.45	19.8	19,585	0.10%
2021/06/04	34.1	35.12	276	35.99	35.75	-241.9	19,347	-1.25%	大賣/鉅額交易
2021/06/03	298.3	34.35	34	34.12	34.60	264.3	18,887	1.40%	大買/鉅額交易
2021/06/02	32	32.17	18	31.30	32.60	14	18,517	0.08%
2021/06/01	22	30.42	0	0.00	30.40	22	18,543	0.12%
2021/05/31	0	0.00	1	31.50	31.05	-1	18,535	-0.01%
2021/05/28	1	30.75	25	31.05	30.70	-24	18,463	-0.13%
2021/05/27	1	30.15	0	0.00	29.80	1	18,434	0.01%
2021/05/26	41	30.22	28	30.14	30.20	13	18,487	0.07%
2021/05/25	10	29.16	12	29.36	29.40	-2	18,401	-0.01%
2021/05/24	7	29.89	0	0.00	29.20	7	18,168	0.04%
2021/05/21	0	0.00	2	29.48	29.95	-2	18,022	-0.01%
2021/05/20	0.1	29.60	0	0.00	29.00	0.1	18,107	0.00%
2021/05/19	11	29.50	14	29.83	30.30	-3	18,188	-0.02%
2021/05/18	2	29.08	2	28.90	29.40	0	18,349	0.00%
2021/05/17	0.2	27.15	4	28.56	27.35	-3.8	18,188	-0.02%
2021/05/14	2	30.18	8	28.78	29.20	-6	17,977	-0.03%
2021/05/13	72.1	30.74	13	30.28	29.70	59.1	17,710	0.33%
2021/05/12	29.2	34.21	31	34.82	32.95	-1.8	17,292	-0.01%
2021/05/11	4.5	36.83	55	37.43	36.60	-50.5	17,010	-0.30%
2021/05/10	12	37.87	34.6	38.30	37.55	-22.6	16,568	-0.14%
2021/05/07	22	36.07	38	36.53	36.85	-16	15,955	-0.10%
2021/05/06	116.5	37.75	64.4	38.79	37.50	52.1	15,245	0.34%	大買/
2021/05/05	13	36.10	27	36.13	36.75	-14	13,431	-0.10%
2021/05/04	39.4	34.85	6	36.20	33.60	33.4	12,814	0.26%
2021/05/03	33	36.59	8	37.25	35.10	25	12,123	0.21%
2021/04/29	50	37.43	97	37.43	36.10	-47	11,486	-0.41%
2021/04/28	13	35.51	5	36.57	35.15	8	10,803	0.07%
2021/04/27	2	33.38	33	33.77	33.50	-31	10,301	-0.30%
2021/04/26	36	32.00	61	31.67	32.05	-25	10,018	-0.25%
2021/04/23	17	31.40	0	0.00	31.30	17	9,909	0.17%
2021/04/22	52	33.30	15	32.97	32.25	37	9,761	0.38%
2021/04/21	3	31.37	11	31.95	32.05	-8	9,331	-0.09%
2021/04/20	4	32.23	0	0.00	31.95	4	9,117	0.04%
2021/04/19	26	33.04	77	32.79	32.90	-51	8,733	-0.58%
2021/04/16	121	31.63	108	31.46	32.15	13	8,371	0.16%	大買/大賣/
2021/04/15	4	31.89	15.6	31.65	31.90	-11.6	7,622	-0.15%
2021/04/14	1	28.50	21.1	29.14	29.00	-20.1	6,970	-0.29%
2021/04/13	76	29.53	14	28.93	28.55	62	6,908	0.90%
2021/04/12	0	0.00	13	29.55	29.60	-13	6,627	-0.20%
2021/04/06	0	0.00	21	28.70	28.80	-21	6,217	-0.34%
2021/04/01	0	0.00	1	28.05	28.15	-1	6,141	-0.02%
2021/03/30	0	0.00	14	28.20	28.20	-14	6,065	-0.23%
2021/03/29	0	0.00	10.1	28.65	28.40	-10.1	6,068	-0.17%
2021/03/26	0	0.00	10	28.10	27.90	-10	6,077	-0.16%
2021/03/25	0	0.00	1.1	27.79	28.05	-1.1	6,175	-0.02%
2021/03/24	0.2	27.10	1	27.10	27.05	-0.8	6,118	-0.01%
2021/03/23	0	27.65	0	0.00	27.40	0	6,102	0.00%
2021/03/19	20	27.00	0	0.00	26.75	20	6,115	0.33%
2021/03/17	0	0.00	1	27.85	27.80	-1	6,012	-0.02%
2021/03/16	2	28.28	2	28.45	28.10	0	6,002	0.00%
2021/03/15	3	29.15	3	29.47	29.10	0	5,992	0.00%
2021/03/12	11	29.50	71	29.27	29.45	-60	5,911	-1.01%
2021/03/11	13	28.66	10	28.72	28.60	3	5,824	0.05%
2021/03/10	1	28.70	4	28.81	28.80	-3	5,809	-0.05%
2021/03/09	2	29.18	21	28.92	29.25	-19	5,727	-0.33%
2021/03/08	3	28.27	24	28.58	28.65	-21	5,635	-0.37%
2021/03/05	9	28.90	22	29.10	28.70	-13	5,502	-0.24%
2021/03/04	1	27.90	3	27.73	28.05	-2	5,106	-0.04%
2021/03/03	18.1	26.81	34.1	27.42	27.40	-16	4,923	-0.32%
2021/03/02	10	26.60	4	26.64	26.35	6	4,769	0.13%
2021/02/26	9	27.56	1	27.20	27.50	8	4,746	0.17%
2021/02/25	11	27.40	3	27.35	27.35	8	4,651	0.17%
2021/02/24	38	26.77	5	26.70	26.70	33	4,578	0.72%
2021/02/23	10	26.99	4	26.69	27.30	6	4,517	0.13%
2021/02/22	20	25.45	7	25.43	25.75	13	4,394	0.30%
2021/02/19	0	0.00	24	25.82	25.95	-24	4,277	-0.56%
2021/02/18	21	25.11	15	25.89	25.45	6	4,096	0.15%
2021/02/17	0	0.00	2	23.95	23.95	-2	3,708	-0.05%
2021/02/05	0	0.00	1	21.80	21.80	-1	3,612	-0.03%
2021/02/04	0	0.00	7	21.38	21.60	-7	3,611	-0.19%
2021/02/03	0	0.00	3	21.00	21.05	-3	3,653	-0.08%
2021/02/02	0	0.00	2	21.15	21.25	-2	3,730	-0.05%
2021/02/01	0	0.00	2	20.70	21.20	-2	3,726	-0.05%
2021/01/21	2	19.75	1.6	19.70	19.70	0.4	4,016	0.01%
2021/01/20	2	20.00	0	0.00	19.70	2	4,071	0.05%
2021/01/19	2	20.35	0	0.00	20.45	2	4,203	0.05%
2021/01/15	3	20.35	1	20.20	20.30	2	4,465	0.04%
2021/01/14	20	21.15	0	0.00	21.05	20	4,514	0.44%
2021/01/12	0	0.00	0.9	21.10	21.10	-0.9	4,551	-0.02%
2021/01/08	1	21.90	0.1	21.70	21.45	1	4,633	0.02%
2021/01/07	5	21.40	1	21.40	21.70	4	4,707	0.08%
2021/01/06	9	20.86	11	21.16	20.85	-2	4,724	-0.04%
2021/01/05	13	22.30	1	22.40	22.25	12	4,694	0.26%
2021/01/04	5	22.82	13	22.60	22.70	-8	4,759	-0.17%
2020/12/30	0	0.00	2	23.20	23.30	-2	5,292	-0.04%
2020/12/29	0	0.00	1	23.15	23.10	-1	5,498	-0.02%
2020/12/24	1	23.10	1	23.10	23.15	0	5,513	0.00%
2020/12/22	3	23.47	17	22.88	22.65	-14	5,522	-0.25%
2020/12/21	10	24.05	9	23.92	24.05	1	5,525	0.02%
2020/12/17	1	22.30	0	0.00	22.30	1	5,479	0.02%
2020/12/14	0	0.00	1	22.65	22.60	-1	5,498	-0.02%
2020/12/11	3	22.37	0	0.00	22.15	3	5,478	0.05%
2020/12/10	0	0.00	2	22.85	22.80	-2	5,482	-0.04%
2020/12/09	0	0.00	5	22.66	22.55	-5	5,504	-0.09%
2020/12/08	0	0.00	0	23.20	23.40	0	5,541	0.00%
2020/12/04	32	23.40	1	23.40	23.35	31	5,658	0.55%
2020/11/27	0	0.00	3	22.60	22.60	-3	5,734	-0.05%
2020/11/26	0	0.00	4.5	22.59	22.65	-4.5	5,721	-0.08%
2020/11/25	0	0.00	1	22.80	22.30	-1	5,798	-0.02%
2020/11/20	1	21.95	3	21.95	22.00	-2	5,648	-0.04%
2020/11/19	4	21.93	19	22.06	21.95	-15	5,621	-0.27%
2020/11/18	0	0.00	7	21.36	21.40	-7	5,524	-0.13%
2020/11/16	0	0.00	0.2	20.80	20.80	-0.2	5,564	0.00%
2020/11/13	0	0.00	8	20.98	20.80	-8	5,574	-0.14%
2020/11/12	2	21.25	0	0.00	21.00	2	5,558	0.04%
2020/11/11	2	21.20	4	21.15	21.25	-2	5,553	-0.04%
2020/11/10	0	0.00	3	20.40	20.35	-3	5,446	-0.06%
2020/11/09	6	19.53	0	0.00	19.55	6	5,363	0.11%
2020/11/06	15	19.70	20	19.75	19.70	-5	5,300	-0.09%
2020/11/05	10	19.90	0	0.00	19.65	10	5,281	0.19%
2020/11/04	3	19.70	0	0.00	19.75	3	5,244	0.06%
2020/11/03	0	0.00	2	20.60	20.45	-2	5,124	-0.04%
2020/10/30	1	20.60	4	20.45	20.25	-3	5,073	-0.06%
2020/10/29	0	0.00	6	20.62	20.90	-6	5,040	-0.12%
2020/10/28	3	21.40	2	21.05	21.15	1	4,983	0.02%
2020/10/27	2	21.25	1	21.45	21.50	1	4,947	0.02%
2020/10/26	22	21.68	15	21.64	22.10	7	4,801	0.15%
2020/10/23	0	0.00	1	20.95	20.85	-1	4,586	-0.02%
2020/10/22	2	20.15	0	0.00	20.00	2	4,538	0.04%
2020/10/21	2	20.88	0	0.00	21.00	2	4,490	0.04%
2020/10/20	0	0.00	2	21.00	20.75	-2	4,498	-0.04%
2020/10/19	5	21.05	5	21.00	20.90	0	4,468	0.00%
2020/10/16	3	20.57	1	20.70	20.25	2	4,423	0.05%
2020/10/14	1	21.15	0	0.00	21.45	1	4,292	0.02%
2020/10/13	0	0.00	5	21.38	21.45	-5	4,260	-0.12%
2020/10/12	1	20.85	1.4	21.04	21.00	-0.4	4,170	-0.01%
2020/10/08	2	20.83	28	20.70	20.90	-26	4,063	-0.64%
2020/10/07	75	20.70	70	20.94	21.20	5	3,866	0.13%
2020/10/06	7	19.60	9	19.56	19.85	-2	3,458	-0.06%
2020/09/25	2	16.85	0	0.00	16.95	2	3,212	0.06%
2020/09/24	0	0.00	2	17.25	16.75	-2	3,193	-0.06%
2020/09/23	2	17.95	0	0.00	17.75	2	3,118	0.06%
2020/09/18	0	0.00	5	18.90	18.80	-5	2,939	-0.17%
2020/09/10	1	18.95	0	0.00	19.05	1	2,659	0.04%
2020/09/09	0	0.00	4	18.80	18.85	-4	2,554	-0.16%
2020/09/07	5	18.45	0	0.00	18.00	5	2,454	0.20%
2020/09/04	10	17.65	0	0.00	17.55	10	2,392	0.42%
2020/09/03	2	17.65	0	0.00	17.55	2	2,363	0.08%
2020/09/02	1	17.40	10	17.77	17.75	-9	2,419	-0.37%
2020/09/01	1	17.30	0	0.00	17.50	1	2,419	0.04%
2020/08/31	0	0.00	1	17.20	17.55	-1	2,417	-0.04%
2020/08/27	1	16.80	0	0.00	16.80	1	2,379	0.04%
2020/08/25	0	0.00	9	16.98	17.00	-9	2,386	-0.38%
2020/08/18	1	16.95	0	0.00	17.00	1	2,279	0.04%
2020/08/17	0	0.00	5	16.90	16.95	-5	2,295	-0.22%
2020/08/12	1	16.50	0.1	16.55	16.55	0.9	2,382	0.04%
2020/08/11	21	16.49	3	16.75	16.50	18	2,379	0.76%
2020/08/10	6	16.45	7.2	16.60	16.65	-1.2	2,390	-0.05%
2020/08/07	0	0.00	2	16.35	16.20	-2	2,368	-0.08%
2020/08/06	0	0.00	2	16.05	16.05	-2	2,359	-0.08%
2020/07/30	10	15.42	0	0.00	15.30	10	2,611	0.38%
2020/07/29	0	0.00	1	15.10	15.50	-1	2,615	-0.04%
2020/07/28	2	15.05	0	0.00	15.10	2	2,643	0.08%
2020/07/27	0	0.00	3	15.65	15.50	-3	2,676	-0.11%
2020/07/17	1	16.95	1	16.90	16.95	0	2,892	0.00%
2020/07/15	10	17.10	0	0.00	17.10	10	2,938	0.34%
2020/07/14	0	0.00	1	17.05	17.05	-1	2,982	-0.03%
2020/07/13	1	17.20	0	0.00	17.20	1	3,013	0.03%
2020/07/08	0	0.00	1	17.50	17.45	-1	3,203	-0.03%
2020/07/06	10	17.30	10	17.50	17.55	0	3,300	0.00%
2020/07/01	0.4	17.20	0	0.00	17.15	0.4	3,393	0.01%
2020/06/17	0	0.00	2	17.60	17.55	-2	3,549	-0.06%
2020/06/16	2	17.30	3	17.28	17.35	-1	3,580	-0.03%
2020/06/12	0	0.00	1	16.80	16.95	-1	3,622	-0.03%
2020/06/10	0	0.00	13	18.01	18.10	-13	3,576	-0.36%
2020/06/09	6	18.06	4	18.21	18.05	2	3,610	0.06%
2020/06/08	0	0.00	3	18.03	18.65	-3	3,549	-0.08%
2020/06/05	2	17.50	5	17.39	17.60	-3	3,464	-0.09%
2020/06/04	1	17.40	5	17.47	17.45	-4	3,434	-0.12%
2020/06/03	1	17.10	0	0.00	17.20	1	3,402	0.03%
2020/05/29	3	16.37	0	0.00	16.25	3	3,282	0.09%
2020/05/28	1	16.75	4	16.63	16.70	-3	3,240	-0.09%
2020/05/26	0	0.00	15	16.55	16.55	-15	3,195	-0.47%
2020/05/25	0	0.00	24	16.44	16.50	-24	3,178	-0.76%
2020/05/21	2	16.70	0	0.00	16.75	2	3,132	0.06%
2020/05/19	1	16.60	2	17.03	16.75	-1	3,072	-0.03%
2020/05/18	5	16.10	0.9	16.35	16.35	4.1	2,971	0.14%
2020/05/15	12	16.00	0	0.00	16.10	12	2,955	0.41%
2020/05/14	1	16.35	9	16.36	16.20	-8	2,924	-0.27%
2020/05/13	3	16.38	0	0.00	16.65	3	2,891	0.10%
2020/05/12	10	16.82	0	0.00	16.60	10	2,850	0.35%
2020/05/11	19	17.02	0	0.00	17.00	19	2,791	0.68%
2020/05/08	27.1	16.93	1	17.10	16.80	26.1	2,712	0.96%
2020/05/06	1	16.05	0	0.00	16.00	1	2,523	0.04%
2020/04/30	0	0.00	39	16.30	16.25	-39	2,429	-1.61%
2020/04/29	30	16.15	0	0.00	16.25	30	2,376	1.26%
2020/04/28	16	15.82	2	15.73	15.95	14	2,312	0.61%
2020/04/27	1	15.35	0	0.00	15.45	1	2,283	0.04%
2020/04/21	4	15.29	0	0.00	15.05	4	2,023	0.20%
2020/04/20	1	15.85	0	0.00	15.85	1	1,944	0.05%
2020/04/17	3	16.15	0	0.00	16.10	3	1,898	0.16%
2020/04/15	0.1	16.65	0	0.00	16.55	0.1	1,800	0.00%
2020/04/14	1	16.25	0	0.00	16.40	1	1,767	0.06%
2020/04/13	0	0.00	2	16.65	16.30	-2	1,730	-0.12%
2020/04/10	1	15.80	0	0.00	15.85	1	1,575	0.06%
2020/04/07	0	0.00	1	14.75	14.85	-1	1,391	-0.07%
2020/04/06	1	14.55	5	14.50	14.55	-4	1,335	-0.30%
2020/04/01	5	14.55	0	0.00	14.50	5	1,306	0.38%
2020/03/31	0	0.00	1	14.35	14.55	-1	1,292	-0.08%
2020/03/27	5	14.55	6	14.50	14.55	-1	1,236	-0.08%
2020/03/26	0	0.00	1	14.00	14.15	-1	1,187	-0.08%
2020/03/25	5	14.20	0	0.00	14.15	5	1,192	0.42%
2020/03/24	0	0.00	4	13.41	13.70	-4	1,164	-0.34%
2020/03/23	35	13.01	6	13.28	12.90	29	1,142	2.54%
2020/03/20	0	0.00	9	13.93	14.00	-9	1,106	-0.81%
2020/03/19	4	14.19	4	13.98	13.55	0	1,057	0.00%
2020/03/18	4	15.55	0	0.00	15.05	4	1,021	0.39%
2020/03/17	6	16.23	11	15.97	15.85	-5	1,027	-0.49%
2020/03/16	1.1	17.07	2	17.35	17.25	-0.9	1,026	-0.09%
2020/03/13	5.1	17.35	6	17.28	17.80	-0.9	1,040	-0.09%
2020/03/12	3	19.17	1.6	19.30	19.10	1.4	1,037	0.13%
2020/03/10	0	0.00	9	20.00	20.25	-9	1,055	-0.85%
2020/03/09	2	20.93	0	0.00	20.65	2	1,041	0.19%
2020/03/02	0	0.00	3	21.15	21.15	-3	1,069	-0.28%
2020/02/27	0	0.00	1	21.50	21.45	-1	1,119	-0.09%
2020/02/25	0	0.00	1	21.65	21.70	-1	1,173	-0.09%
2020/02/12	1	22.20	0	0.00	22.20	1	1,297	0.08%
2020/02/07	0	0.00	2	22.23	22.20	-2	1,355	-0.15%
2020/02/06	0	0.00	1	22.15	22.35	-1	1,369	-0.07%
2020/02/03	2	21.95	1	22.00	22.10	1	1,403	0.07%
2020/01/30	1	23.20	0	0.00	23.00	1	1,381	0.07%
2020/01/07	3	23.95	0	0.00	23.90	3	1,480	0.20%
2019/12/31	1	24.15	0	0.00	24.10	1	1,479	0.07%
2019/12/26	1	24.10	0	0.00	24.10	1	1,503	0.07%
2019/12/20	2	24.10	0	0.00	24.00	2	1,578	0.13%
2019/12/18	1	24.25	0	0.00	24.30	1	1,555	0.06%
2019/12/17	1	24.15	16	24.15	24.15	-15	1,558	-0.96%
2019/12/12	0	0.00	10.5	24.01	24.20	-10.5	1,578	-0.67%
2019/12/09	1	24.00	0	0.00	24.00	1	1,478	0.07%
2019/12/06	3	24.03	0	0.00	24.10	3	1,423	0.21%
2019/12/04	1	24.15	0	0.00	24.15	1	1,403	0.07%
2019/11/29	0	0.00	1	24.30	24.40	-1	1,415	-0.07%
2019/11/27	0	0.00	2	24.80	24.90	-2	1,464	-0.14%
2019/11/26	1	25.05	0	0.00	25.10	1	1,480	0.07%
2019/11/25	3	24.65	2	24.75	24.80	1	1,440	0.07%
2019/11/21	2	24.13	0	0.00	24.20	2	1,433	0.14%
2019/11/19	0	0.00	1	23.95	24.00	-1	1,469	-0.07%
2019/11/15	1	24.10	0	0.00	24.00	1	1,494	0.07%
2019/11/13	1	23.85	5	23.85	23.95	-4	1,474	-0.27%
2019/11/06	2	24.58	0	0.00	24.65	2	1,454	0.14%
2019/11/05	1	24.55	0	0.00	24.65	1	1,440	0.07%
2019/10/30	1	24.40	0	0.00	24.40	1	1,431	0.07%
2019/10/29	0	0.00	1	24.30	24.25	-1	1,438	-0.07%
2019/10/28	1	24.40	0	0.00	24.45	1	1,436	0.07%
2019/10/23	1	24.30	16	24.38	24.35	-15	1,411	-1.06%
2019/10/22	4	24.58	0	24.60	24.55	4	1,399	0.29%
2019/10/21	12	24.75	1	24.75	24.80	11	1,389	0.79%
2019/10/17	2	24.58	0	0.00	24.65	2	1,324	0.15%
2019/10/16	4	24.40	0	0.00	24.30	4	1,318	0.30%
2019/10/07	2	23.93	0	0.00	24.05	2	1,331	0.15%
2019/10/04	5	23.90	0	0.00	24.00	5	1,317	0.38%
2019/10/03	3	23.90	10	24.00	24.00	-7	1,305	-0.54%
2019/10/02	6	24.05	0.3	24.20	24.05	5.7	1,298	0.44%
2019/09/27	17	24.24	0	0.00	24.00	17	1,262	1.35%
2019/09/26	1	24.90	0	0.00	24.85	1	1,216	0.08%
2019/09/24	0	0.00	2	25.20	25.05	-2	1,199	-0.17%
2019/09/19	2	25.10	0	0.00	25.10	2	1,158	0.17%
2019/09/16	8	24.71	0	0.00	24.80	8	1,119	0.71%
2019/09/11	5	24.35	0	0.00	24.45	5	1,106	0.45%
2019/09/09	3	24.55	0	0.00	24.55	3	1,097	0.27%
2019/09/06	4	24.20	145	24.34	24.75	-141	1,080	-13.04%	大賣/鉅額交易
2019/08/30	11	23.99	673	23.97	23.85	-662	1,006	-65.75%	大賣/鉅額交易
2019/08/29	4	24.80	627	24.79	24.95	-623	950	-65.58%	大賣/鉅額交易
2019/08/28	0	0.00	211	24.72	24.60	-211	912	-23.13%	大賣/鉅額交易
2019/08/27	2	24.90	0	0.00	24.75	2	887	0.23%
2019/08/26	17	25.00	1,745	24.97	24.90	-1,728	868	-199.00%	大賣/鉅額交易
2019/08/23	20	25.25	215	25.41	25.55	-195	835	-23.35%	大賣/鉅額交易
2019/08/22	4	25.18	263	25.34	25.20	-259	807	-32.08%	大賣/鉅額交易
2019/08/21	6	25.13	0	0.00	25.30	6	804	0.75%
2019/08/20	130	25.08	0	0.00	25.20	130	786	16.53%	大買/鉅額交易
2019/08/19	2	25.05	0	0.00	25.00	2	766	0.26%
2019/08/16	40	24.51	0	0.00	24.75	40	747	5.35%
2019/08/15	180	24.68	0	0.00	24.60	180	734	24.49%	大買/鉅額交易
2019/08/13	255	25.05	0	0.00	24.95	255	692	36.82%	大買/鉅額交易
2019/08/12	121	25.12	3	25.37	25.25	118	679	17.37%	大買/鉅額交易
2019/08/07	1	25.65	0	0.00	25.40	1	663	0.15%
2019/08/06	79	25.23	0	0.00	25.45	79	670	11.78%
2019/08/05	423	26.17	0	0.00	26.00	423	660	64.01%	大買/鉅額交易
2019/08/02	440	26.66	0	0.00	26.65	440	645	68.19%	大買/鉅額交易
2019/08/01	506	26.98	0	0.00	26.95	506	636	79.47%	大買/鉅額交易
2019/07/31	221	27.05	0	0.00	27.05	221	634	34.85%	大買/鉅額交易
2019/07/30	16	27.22	0	0.00	27.15	16	628	2.55%
2019/07/26	10	27.20	0	0.00	27.35	10	641	1.56%
2019/07/25	21	27.23	0	0.00	27.25	21	645	3.26%
2019/07/24	116	27.38	0	0.00	27.30	116	643	18.02%	大買/鉅額交易
2019/07/23	193	27.38	2	27.35	27.45	191	637	29.97%	大買/鉅額交易
2019/07/22	30	27.42	0	0.00	27.40	30	638	4.70%
2019/07/19	332	27.50	0	0.00	27.50	332	640	51.80%	大買/鉅額交易
2019/07/18	20	27.65	0	0.00	27.45	20	644	3.11%
2019/07/16	0	0.00	4	28.03	27.95	-4	652	-0.61%
2019/07/15	4	28.18	0	0.00	28.30	4	660	0.61%
2019/07/12	0	0.00	1	27.75	27.70	-1	676	-0.15%
2019/07/11	60	27.65	0	0.00	27.65	60	728	8.24%
2019/07/09	90	27.64	0	0.00	27.60	90	797	11.29%
2019/07/08	30	27.63	0	0.00	27.60	30	798	3.76%
2019/07/05	10	27.65	0	0.00	27.70	10	798	1.25%
2019/07/04	0	0.00	1	27.75	27.80	-1	803	-0.12%
2019/07/03	0	0.00	1	27.80	27.70	-1	805	-0.12%
2019/07/02	10	27.60	2	27.70	27.60	8	811	0.99%
2019/07/01	1	27.80	3	27.70	27.75	-2	817	-0.24%
2019/06/28	112	27.71	0	0.00	27.70	112	821	13.63%	大買/鉅額交易
2019/06/27	17	27.60	0	0.00	27.70	17	829	2.05%
2019/06/26	31	27.69	0	0.00	27.70	31	837	3.70%
2019/06/25	283	27.67	0	0.00	27.65	283	840	33.68%	大買/鉅額交易
2019/06/24	1	27.85	0	0.00	27.75	1	844	0.12%
2019/06/18	102	27.36	0	0.00	27.40	102	855	11.92%	大買/鉅額交易
2019/06/17	0	0.00	1	27.15	27.15	-1	866	-0.12%
2019/06/13	3	27.35	0	0.00	27.35	3	918	0.33%
2019/06/12	1	27.35	0	0.00	27.45	1	1,012	0.10%
2019/06/10	0	0.00	1	27.45	27.60	-1	1,029	-0.10%
2019/06/05	0	0.00	1	28.00	27.75	-1	1,094	-0.09%
2019/06/04	0	0.00	5	28.00	27.95	-5	1,096	-0.46%
2019/05/31	0	0.00	3	28.15	28.05	-3	1,115	-0.27%
2019/05/29	1	28.05	1	28.05	28.05	0	1,110	0.00%
2019/05/23	0	0.00	2	27.60	27.65	-2	1,092	-0.18%
2019/05/22	1	27.70	1	27.60	27.65	0	1,094	0.00%
2019/05/21	4	27.54	0	0.00	27.60	4	1,097	0.36%
2019/05/17	5	27.00	0	0.00	26.95	5	1,090	0.46%
2019/05/15	2	27.40	0	0.00	27.45	2	1,075	0.19%
2019/05/14	4	27.18	10	27.10	27.40	-6	1,073	-0.56%
2019/05/13	3	27.50	0	0.00	27.40	3	1,057	0.28%
2019/05/10	0	0.00	5	27.85	27.85	-5	1,053	-0.47%
2019/05/08	5	28.50	3	28.20	28.65	2	1,031	0.19%
2019/04/26	2	28.50	0	0.00	28.30	2	970	0.21%
2019/04/25	2	28.60	0	0.00	28.75	2	967	0.21%
2019/04/23	2	28.60	0	0.00	29.15	2	949	0.21%
2019/04/19	1	29.00	0	0.00	28.90	1	922	0.11%
2019/04/18	6	29.37	0	0.00	29.10	6	904	0.66%
2019/04/16	0	0.00	2	28.25	28.30	-2	809	-0.25%
2019/04/15	2	27.25	0	0.00	27.30	2	749	0.27%
2019/04/12	2	27.25	4	27.30	27.40	-2	746	-0.27%
2019/04/10	0	0.00	1	27.50	27.60	-1	740	-0.14%
2019/04/08	2	27.50	0	0.00	27.45	2	727	0.28%
2019/04/03	0	0.00	1	27.45	27.45	-1	716	-0.14%
2019/03/29	2	27.45	2	27.45	27.50	0	687	0.00%
2019/03/28	0	0.00	0	27.40	27.45	0	677	0.00%
2019/03/27	0	0.00	2	27.30	27.30	-2	672	-0.30%
2019/03/26	5	27.25	8	27.26	27.30	-3	663	-0.45%
2019/03/25	3	27.22	0	0.00	27.25	3	655	0.46%
2019/03/22	2	27.40	0	0.00	27.30	2	649	0.31%
2019/03/21	1	27.40	0	0.00	27.40	1	637	0.16%
2019/03/20	2	27.25	0	0.00	27.30	2	630	0.32%
2019/03/19	1	27.30	0	0.00	27.30	1	618	0.16%
2019/03/18	3	27.23	0	0.00	27.25	3	610	0.49%
2019/03/14	2	28.10	0	0.00	27.90	2	469	0.43%
2019/03/13	2	28.10	0	0.00	28.10	2	463	0.43%
2019/03/11	0	0.00	1	28.45	28.95	-1	436	-0.23%
2019/03/08	4	27.98	0	0.00	28.15	4	404	0.99%
2019/03/07	10	28.03	0	0.00	28.00	10	410	2.44%
2019/02/19	1	27.90	0	0.00	28.00	1	413	0.24%
2019/02/14	5	28.00	0	0.00	28.00	5	416	1.20%
2019/02/13	1	27.70	0	0.00	27.90	1	416	0.24%
2019/02/11	1	27.95	0	0.00	28.30	1	407	0.25%
2019/01/17	0	0.00	1	28.15	28.25	-1	416	-0.24%
2019/01/16	0	0.00	1	28.00	27.65	-1	423	-0.24%
2018/12/20	2	27.30	0	0.00	27.10	2	686	0.29%
2018/11/29	1	27.35	0	0.00	27.40	1	850	0.12%
2018/11/27	0	0.00	10	26.64	26.70	-10	833	-1.20%
2018/11/15	1	28.05	10	28.00	28.00	-9	811	-1.11%
2018/11/08	0	0.00	1	29.25	29.25	-1	815	-0.12%
2018/11/07	3	29.07	0	0.00	29.10	3	816	0.37%
2018/11/01	1	28.60	0	0.00	28.60	1	815	0.12%
2018/10/29	2	28.00	5	27.90	28.00	-3	833	-0.36%
2018/10/24	0	0.00	2	28.70	28.90	-2	829	-0.24%
2018/10/23	2	29.55	0	0.00	29.30	2	816	0.25%
2018/10/19	7	29.87	0	0.00	30.00	7	807	0.87%
2018/10/16	2	30.35	1	30.35	30.60	1	793	0.13%
2018/10/15	10	30.35	0	0.00	30.50	10	782	1.28%
2018/10/12	5	31.45	0	0.00	31.65	5	765	0.65%
2018/10/08	0	0.00	1	33.35	33.35	-1	732	-0.14%
2018/10/04	1	33.60	0	0.00	33.60	1	705	0.14%
2018/10/01	5	34.85	7	34.79	34.75	-2	668	-0.30%
2018/09/28	2	34.35	5	33.81	33.90	-3	645	-0.46%
2018/09/27	0	0.00	1	34.40	34.45	-1	626	-0.16%
2018/09/26	3	34.35	1	34.00	34.30	2	617	0.32%
2018/09/25	1	33.25	0	0.00	34.40	1	600	0.17%
2018/09/21	1	32.60	4.8	32.98	33.40	-3.8	558	-0.69%
2018/09/12	0	0.00	1	31.30	31.40	-1	525	-0.19%
2018/08/28	0	0.00	3	31.70	31.80	-3	511	-0.59%
2018/08/23	0	0.00	3.3	31.07	31.25	-3.3	551	-0.61%
2018/08/21	0	0.00	1	31.20	31.05	-1	543	-0.18%
2018/08/17	0	0.00	2	31.55	31.05	-2	549	-0.36%
2018/08/16	0	0.00	2	31.25	31.25	-2	554	-0.36%
2018/08/10	0	0.00	1.7	31.76	31.85	-1.7	590	-0.28%
2018/08/08	0	0.00	1	31.80	31.80	-1	598	-0.17%
2018/08/07	2	31.80	0	0.00	31.75	2	610	0.33%
2018/08/03	0	0.00	2	32.18	32.10	-2	694	-0.29%
2018/07/30	0	0.00	1	31.65	31.75	-1	716	-0.14%
2018/07/26	0	0.00	1	31.55	31.70	-1	751	-0.13%
2018/07/25	0	0.00	1	31.20	31.40	-1	762	-0.13%
2018/07/24	0	0.00	1	31.25	31.80	-1	780	-0.13%
2018/07/19	1.7	31.20	0	0.00	31.20	1.7	797	0.21%
2018/07/17	0	0.00	1	30.85	30.80	-1	790	-0.13%
2018/07/16	1	31.05	0	0.00	31.00	1	783	0.13%
2018/07/12	0	0.00	5	31.25	31.15	-5	789	-0.63%
2018/07/04	0	0.00	1	31.45	32.30	-1	786	-0.13%
2018/06/29	0	0.00	10	32.80	32.80	-10	795	-1.26%
2018/06/28	0	0.00	1	31.55	31.45	-1	769	-0.13%
2018/06/27	0	0.00	4	31.40	31.45	-4	772	-0.52%
2018/06/26	20	30.98	2	30.80	31.00	18	776	2.32%
2018/06/22	1	31.00	0	0.00	30.55	1	803	0.12%
2018/06/20	1	31.00	1	31.30	31.10	0	849	0.00%
2018/06/19	0	0.00	2	31.60	31.80	-2	857	-0.23%
2018/06/15	2	32.15	2	32.03	32.00	0	874	0.00%
2018/06/11	1	31.55	0	0.00	31.65	1	907	0.11%
2018/06/07	0	0.00	0.5	31.75	31.75	-0.5	925	-0.05%
2018/06/05	0	0.00	1	31.85	31.85	-1	932	-0.11%
2018/06/04	1	31.80	1	31.90	32.05	0	930	0.00%
2018/05/30	0	0.00	1	30.25	30.20	-1	911	-0.11%
2018/05/29	0	0.00	1	30.55	30.55	-1	921	-0.11%
2018/05/28	2	31.00	1	30.95	30.95	1	925	0.11%
2018/05/25	1	31.30	3	31.45	31.35	-2	925	-0.22%
2018/05/23	0	0.00	1	32.50	32.30	-1	919	-0.11%
2018/05/21	0	0.00	2	33.18	32.70	-2	919	-0.22%
2018/05/15	0	0.00	3	32.20	31.95	-3	974	-0.31%
2018/05/14	0	0.00	5	32.83	31.90	-5	995	-0.50%
2018/05/11	2	31.95	0	32.00	32.00	2	988	0.20%
2018/05/10	2	29.95	0	0.00	30.20	2	939	0.21%
2018/05/08	2	30.00	0	0.00	30.10	2	967	0.21%
2018/05/02	1	29.75	0	0.00	30.25	1	994	0.10%
2018/04/30	5	29.90	0	0.00	29.90	5	1,013	0.49%
2018/04/26	1	29.75	0	0.00	29.85	1	1,037	0.10%
2018/04/24	1	30.00	1	30.00	29.90	0	1,051	0.00%
2018/04/23	0	0.00	2	30.15	30.20	-2	1,066	-0.19%
2018/04/16	0	0.00	2	30.05	30.00	-2	1,158	-0.17%
2018/04/09	0	0.00	2	29.50	29.70	-2	1,295	-0.15%
2018/04/02	1	30.40	1	30.30	30.30	0	1,325	0.00%
2018/03/28	3	29.58	0	0.00	29.50	3	1,383	0.22%
2018/03/26	0	0.00	2	29.35	29.40	-2	1,387	-0.14%
2018/03/23	12	29.62	0	0.00	29.65	12	1,396	0.86%
2018/03/21	1	30.90	0	0.00	30.80	1	1,393	0.07%
2018/03/19	4	31.25	0	0.00	31.45	4	1,395	0.29%
2018/03/16	1	32.20	1	32.00	32.00	0	1,411	0.00%
2018/03/15	1	32.70	1	33.20	33.20	0	1,402	0.00%
2018/03/14	1	32.35	0.1	32.55	32.55	0.9	1,420	0.06%
2018/03/13	0	0.00	1	32.00	32.00	-1	1,431	-0.07%
2018/03/12	0	31.85	1	31.90	32.00	-1	1,434	-0.07%
2018/03/05	1	31.85	0	0.00	31.90	1	1,594	0.06%
2018/03/01	0	0.00	1	33.05	33.10	-1	1,757	-0.06%
2018/02/27	0	0.00	1	33.00	33.05	-1	1,762	-0.06%
2018/02/26	10	32.65	0.5	32.80	32.70	9.5	1,762	0.54%
2018/02/23	1	32.55	0	0.00	32.80	1	1,777	0.06%
2018/02/22	0	0.00	1	32.75	32.80	-1	1,789	-0.06%
2018/02/21	0	0.00	11	32.72	32.60	-11	1,805	-0.61%
2018/02/09	22	31.07	0	0.00	31.40	22	1,789	1.23%
2018/02/08	0	0.00	2	32.80	32.90	-2	1,767	-0.11%
2018/02/07	10	32.73	0	0.00	32.65	10	1,787	0.56%
2018/02/06	20	33.70	1	34.15	32.40	19	1,809	1.05%
2018/01/24	0	0.00	2.5	35.25	35.45	-2.5	1,754	-0.14%
2018/01/23	1	35.75	0	0.00	35.80	1	1,735	0.06%
2018/01/16	3	37.15	6	37.15	37.20	-3	1,672	-0.18%
2018/01/12	0	0.00	1	37.30	37.35	-1	1,681	-0.06%
2018/01/10	3	37.32	0	0.00	37.00	3	1,659	0.18%
2018/01/09	0	0.00	4	37.75	37.85	-4	1,627	-0.25%
2018/01/08	0	0.00	1	37.10	37.00	-1	1,586	-0.06%
2018/01/04	3	37.60	0	0.00	37.55	3	1,597	0.19%
2018/01/03	0	0.00	6	37.25	37.35	-6	1,601	-0.37%
2018/01/02	4	37.31	0	0.00	37.50	4	1,592	0.25%