越峰 (8121)-凱基-中壢券商分點個股進出

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

越峰

(8121)

股價
35.85
漲跌
▲0.60
漲幅
+1.70%
成交量
828張
產業
上櫃電子零組件類股
169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

越峰 (8121)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/14	2	35.33	0	0.00	35.85	2	1,300	0.15%
2024/05/13	4	35.45	1	36.35	35.25	3	1,290	0.23%
2024/05/10	0	0.00	3	36.15	36.05	-3	1,271	-0.24%
2024/05/09	4	35.33	1.2	36.95	34.80	2.8	1,252	0.22%
2024/05/08	3	36.43	3	36.83	35.85	0	1,209	0.00%
2024/05/07	10	36.00	5	36.94	35.80	5	1,176	0.42%
2024/05/06	4	35.55	2	35.20	36.90	2	1,133	0.18%
2024/05/03	5	35.14	17	35.50	34.95	-12	1,060	-1.13%
2024/05/02	1	32.25	6	32.20	32.60	-5	971	-0.51%
2024/04/30	12	32.44	6	32.55	32.60	6	961	0.62%
2024/04/29	12	33.17	46	33.28	33.00	-34	946	-3.59%
2024/04/26	8	30.93	33	30.93	31.65	-25	913	-2.74%
2024/04/22	28	29.11	3	30.15	29.00	25	864	2.89%
2024/04/19	47	30.41	39	30.29	30.90	8	837	0.95%
2024/04/18	3	32.08	0	0.00	32.35	3	795	0.38%
2024/04/17	23	31.46	22	31.47	33.20	1	748	0.13%
2024/04/16	22	30.08	1	31.50	30.30	21	681	3.08%
2024/04/15	31	31.83	47.1	31.82	32.15	-16.1	629	-2.56%
2024/04/12	0	0.00	21	29.21	29.25	-21	542	-3.87%
2024/04/11	1	28.60	3	28.30	28.75	-2	529	-0.38%
2024/04/10	35	29.58	27	29.64	29.30	8	513	1.56%
2024/04/03	3	27.47	0	0.00	27.25	3	467	0.64%
2024/04/02	1	28.00	3	27.92	27.90	-2	457	-0.44%
2024/04/01	2	28.05	0	0.00	28.20	2	445	0.45%
2024/03/29	29.1	28.52	13	28.27	27.75	16.1	427	3.77%
2024/03/28	16	30.13	32	30.09	30.15	-16	365	-4.38%
2024/03/27	10	27.00	0	0.00	27.45	10	264	3.78%
2024/03/26	0	0.00	1	27.00	26.95	-1	259	-0.38%
2024/03/25	13	27.22	0	0.00	27.95	13	252	5.15%
2024/03/22	0.2	26.50	0	0.00	26.40	0.2	230	0.09%
2024/03/20	5	24.65	0	0.00	25.60	5	210	2.37%
2024/03/19	5	24.65	0	0.00	24.65	5	206	2.43%
2024/03/13	0	0.00	2	25.10	24.95	-2	207	-0.97%
2024/03/12	0	0.00	9	24.61	24.90	-9	204	-4.41%
2024/03/11	0	0.00	1	25.30	24.50	-1	202	-0.49%
2024/03/07	5	24.90	0	0.00	24.75	5	202	2.47%
2024/03/01	5	25.90	0	0.00	25.45	5	203	2.46%
2024/02/29	0	0.00	1	25.95	25.90	-1	204	-0.49%
2024/02/26	1	25.20	0	0.00	25.20	1	214	0.47%
2024/02/21	0	0.00	1	26.05	26.00	-1	218	-0.46%
2024/02/20	1	25.95	0	0.00	26.00	1	217	0.46%
2024/02/19	2	26.48	0	0.00	26.60	2	216	0.92%
2024/02/16	7	25.59	37	25.95	27.00	-30	210	-14.25%
2024/02/15	1	25.25	4	25.30	25.35	-3	196	-1.53%
2024/02/05	0	0.00	1	23.10	23.05	-1	181	-0.55%
2024/01/30	0	0.00	2	23.60	23.65	-2	184	-1.08%
2024/01/29	0	0.00	10	23.75	23.65	-10	184	-5.42%
2024/01/04	10	25.10	0	0.00	24.75	10	191	5.23%
2023/12/29	1	24.95	3	25.15	25.10	-2	193	-1.03%
2023/12/20	3	26.00	2	26.40	26.00	1	196	0.51%
2023/12/06	0	0.00	1	25.45	25.40	-1	186	-0.54%
2023/12/01	5	26.21	0	0.00	26.25	5	183	2.73%
2023/11/29	0	0.00	2	25.30	25.40	-2	188	-1.06%
2023/11/27	1	25.80	0	0.00	25.50	1	185	0.54%
2023/11/24	1	25.60	0	0.00	26.25	1	181	0.55%
2023/11/21	0	0.00	2	24.83	24.80	-2	158	-1.26%
2023/11/20	0	0.00	10	24.40	24.35	-10	157	-6.33%
2023/11/15	2	24.40	2	24.80	24.40	0	156	0.00%
2023/11/10	10	22.53	0	0.00	22.40	10	151	6.59%
2023/10/19	1	23.60	0	0.00	23.70	1	214	0.47%
2023/10/11	0	0.00	1.1	24.59	24.50	-1.1	258	-0.43%
2023/09/21	1	25.50	0	0.00	25.20	1	330	0.30%
2023/09/13	1	25.55	1	25.75	26.10	0	361	0.00%
2023/09/11	1	25.30	0	0.00	25.40	1	376	0.27%
2023/09/07	1	25.55	0	0.00	25.50	1	393	0.25%
2023/09/05	0	0.00	1	25.60	25.50	-1	406	-0.25%
2023/09/04	1	25.85	0	0.00	25.80	1	414	0.24%
2023/08/17	0	0.00	4	23.95	24.90	-4	621	-0.64%
2023/08/15	0	0.00	0.4	26.50	24.50	-0.4	635	-0.06%
2023/08/14	0	0.00	0.2	24.00	24.10	-0.2	647	-0.02%
2023/08/09	5	24.97	0	0.00	25.05	5	663	0.75%
2023/08/04	1	26.20	0	0.00	26.20	1	696	0.14%
2023/08/01	0	0.00	8	26.73	26.85	-8	755	-1.06%
2023/07/27	1	27.25	0	0.00	27.20	1	1,174	0.09%
2023/07/26	1	26.55	0	0.00	26.30	1	1,262	0.08%
2023/07/24	21	26.53	0	0.00	26.45	21	1,471	1.43%
2023/07/21	3	26.90	0	0.00	26.95	3	1,483	0.20%
2023/07/20	11	27.70	0	0.00	27.70	11	1,575	0.70%
2023/07/19	0	0.00	6	28.15	27.80	-6	1,593	-0.38%
2023/07/18	5	29.40	5	28.80	28.65	0	1,613	0.00%
2023/07/14	4	28.21	0	0.00	28.20	4	1,678	0.24%
2023/07/13	2	28.68	0	0.00	28.40	2	1,743	0.11%
2023/07/12	0	0.00	35	28.68	28.75	-35	1,921	-1.82%
2023/07/06	1	28.85	3	29.05	28.75	-2	2,095	-0.10%
2023/07/04	2	28.60	0	0.00	28.50	2	2,107	0.09%
2023/07/03	1	28.70	0	0.00	28.65	1	2,119	0.05%
2023/06/29	1	28.65	0	0.00	28.70	1	2,140	0.05%
2023/06/20	1	29.10	0	0.00	29.10	1	2,369	0.04%
2023/06/19	2	28.70	0	0.00	28.70	2	2,388	0.08%
2023/06/16	37	28.91	0	0.00	28.90	37	2,412	1.53%
2023/06/15	0	0.00	2	29.10	28.95	-2	2,410	-0.08%
2023/06/14	6	29.05	0	0.00	28.85	6	2,413	0.25%
2023/06/09	20	29.53	0	0.00	29.30	20	2,460	0.81%
2023/06/08	0	0.00	3	29.70	29.70	-3	2,461	-0.12%
2023/06/07	1	30.50	0	0.00	30.45	1	2,464	0.04%
2023/06/05	4	30.45	4	30.60	30.40	0	2,547	0.00%
2023/06/02	0	0.00	6	29.95	29.95	-6	2,542	-0.24%
2023/06/01	1	29.75	0	0.00	30.00	1	2,543	0.04%
2023/05/31	0	0.00	1	30.15	30.00	-1	2,543	-0.04%
2023/05/29	2	29.78	0	0.00	30.00	2	2,540	0.08%
2023/05/26	5	31.60	6	30.87	30.60	-1	2,529	-0.04%
2023/05/24	0	0.00	5	31.40	31.50	-5	2,490	-0.20%
2023/05/23	7	31.08	1	31.80	31.85	6	2,503	0.24%
2023/05/19	0	0.00	1	28.65	28.55	-1	2,470	-0.04%
2023/05/16	2	28.50	1	28.40	28.40	1	2,459	0.04%
2023/05/12	1	28.20	0	0.00	28.65	1	2,461	0.04%
2023/05/10	1	29.70	0	0.00	29.75	1	2,467	0.04%
2023/05/09	0	0.00	2	30.20	29.80	-2	2,462	-0.08%
2023/05/08	22	31.70	0	0.00	31.50	22	2,436	0.90%
2023/05/04	6	31.35	1	31.70	31.70	5	2,385	0.21%
2023/05/03	15	32.54	53	32.36	32.40	-38	2,363	-1.61%
2023/05/02	29	30.94	6	30.82	30.45	23	2,183	1.05%
2023/04/28	16	30.54	31	31.13	31.90	-15	2,093	-0.72%
2023/04/26	4	28.90	2	28.25	29.00	2	1,881	0.11%
2023/04/25	26	29.93	34	30.85	29.00	-8	1,867	-0.43%
2023/04/24	4	28.55	0	0.00	29.20	4	1,771	0.23%
2023/04/21	5	29.32	0	0.00	28.65	5	1,755	0.28%
2023/04/20	24	29.98	11	30.13	29.70	13	1,727	0.75%
2023/04/19	1	29.90	22	30.80	30.25	-21	1,697	-1.24%
2023/04/18	32	29.95	5	30.55	29.65	27	1,675	1.61%
2023/04/17	16	30.98	35	31.27	30.85	-19	1,605	-1.18%
2023/04/14	12	28.47	8.4	28.84	29.50	3.6	1,424	0.25%
2023/04/13	0.9	27.10	1	26.85	26.85	-0.1	1,240	-0.01%
2023/04/07	1	27.05	0	0.00	26.95	1	1,226	0.08%
2023/04/06	1	26.60	1	27.35	27.35	0	1,210	0.00%
2023/03/30	1	27.35	1	27.30	27.40	0	1,179	0.00%
2023/03/29	0	0.00	1	27.45	27.35	-1	1,165	-0.09%
2023/03/28	5.4	27.93	1	27.85	28.60	4.4	1,103	0.40%
2023/03/24	1	27.90	0	0.00	27.55	1	979	0.10%
2023/03/23	0	26.85	0	0.00	26.90	0	940	0.00%
2023/03/20	0	26.20	0	0.00	26.15	0	890	0.00%
2023/03/17	0	0.00	2	26.50	26.10	-2	891	-0.22%
2023/03/16	2	26.58	1	27.25	26.10	1	885	0.11%
2023/03/15	0	0.00	1	26.95	26.25	-1	861	-0.12%
2023/03/14	0	0.00	3	26.60	26.40	-3	853	-0.35%
2023/03/08	3	27.33	3	27.77	27.40	0	1,009	0.00%
2023/03/03	11	26.14	5	26.10	26.10	6	982	0.61%
2023/02/24	1	26.15	0	0.00	26.15	1	1,090	0.09%
2023/02/21	7	27.43	5	27.00	26.80	2	1,067	0.19%
2023/02/20	0	0.00	0.1	26.75	26.80	-0.1	1,026	0.00%
2023/02/16	0	0.00	1	26.30	26.30	-1	1,009	-0.10%
2023/02/15	1	26.00	1	25.80	25.70	0	1,003	0.00%
2023/02/08	6	25.83	1	25.75	25.70	5	970	0.52%
2023/02/07	2	25.80	0	0.00	25.90	2	958	0.21%
2023/02/06	3	26.30	0	0.00	26.15	3	952	0.31%
2023/02/03	0	0.00	4	26.34	26.35	-4	953	-0.42%
2023/02/02	0	0.00	1	26.15	26.50	-1	940	-0.11%
2023/02/01	2	26.45	2	26.18	26.15	0	918	0.00%
2023/01/31	3.1	26.00	2.4	25.69	26.45	0.6	863	0.07%
2023/01/17	0	0.00	0	24.15	24.10	0	754	-0.01%
2023/01/09	1	24.95	4	24.95	24.80	-3	788	-0.38%
2023/01/06	1	25.65	1	25.10	25.15	0	796	0.00%
2022/12/20	0	0.00	0.2	26.10	25.40	-0.2	915	-0.02%
2022/12/16	0.2	27.00	0	27.05	26.90	0.2	939	0.02%
2022/12/15	0	0.00	0.2	27.80	27.60	-0.2	947	-0.03%
2022/12/14	0	0.00	4	27.55	27.95	-4	942	-0.42%
2022/12/13	0	0.00	1.3	27.86	27.50	-1.3	940	-0.13%
2022/12/12	0	0.00	0	27.90	27.75	0	940	-0.01%
2022/12/09	1	28.00	3	27.80	27.70	-2	938	-0.21%
2022/12/08	0	0.00	4	28.45	28.30	-4	934	-0.43%
2022/12/07	2	28.63	0	0.00	28.45	2	932	0.21%
2022/12/06	0	0.00	1	28.80	28.70	-1	920	-0.11%
2022/12/05	5	30.14	0	0.00	29.80	5	915	0.55%
2022/12/02	5	30.29	0	0.00	29.85	5	907	0.55%
2022/12/01	37	30.75	36	31.88	30.50	1	891	0.11%
2022/11/30	2	30.70	0	0.00	31.20	2	788	0.25%
2022/11/29	3	28.18	27	27.95	28.40	-24	753	-3.19%
2022/11/28	0	0.00	1	26.90	26.85	-1	710	-0.14%
2022/11/25	1	27.05	0	0.00	26.40	1	714	0.14%
2022/11/24	11	26.03	0	0.00	26.25	11	705	1.56%
2022/11/23	31	27.00	19	27.75	26.65	12	702	1.71%
2022/11/22	14	26.49	13	26.31	26.50	1	658	0.15%
2022/11/16	3	24.75	0	0.00	24.70	3	624	0.48%
2022/11/15	1	25.10	0	0.00	25.15	1	631	0.16%
2022/11/14	1	24.40	2	24.90	25.10	-1	643	-0.16%
2022/11/11	0	0.00	3	24.65	24.35	-3	651	-0.46%
2022/11/09	0	0.00	1	25.05	24.85	-1	682	-0.15%
2022/11/08	2	24.65	1.6	24.75	24.30	0.4	690	0.05%
2022/11/04	1	24.25	0	0.00	24.65	1	714	0.14%
2022/11/01	3	24.10	3	24.40	23.95	0	723	0.00%
2022/10/18	3	25.88	3	26.00	25.55	0	812	0.00%
2022/10/14	0	0.00	4	25.03	24.95	-4	813	-0.49%
2022/10/13	2	24.10	1	23.70	23.70	1	820	0.12%
2022/10/12	1	26.95	0	0.00	26.85	1	834	0.12%
2022/10/07	0	0.00	2	29.30	29.10	-2	904	-0.22%
2022/10/06	0	0.00	2	29.78	29.60	-2	1,094	-0.18%
2022/10/05	5	30.88	2	31.08	30.00	3	1,116	0.27%
2022/09/29	1	29.70	1	29.55	29.65	0	1,128	0.00%
2022/09/26	0	0.00	2	30.20	30.30	-2	1,102	-0.18%
2022/09/23	0	0.00	2	31.15	30.90	-2	1,107	-0.18%
2022/09/22	1	30.70	0	0.00	31.30	1	1,108	0.09%
2022/09/15	3	31.02	0	0.00	30.60	3	1,264	0.24%
2022/09/13	1	31.05	0	0.00	31.30	1	1,465	0.07%
2022/09/07	3	30.80	0	0.00	30.40	3	1,515	0.20%
2022/09/05	0	0.00	10	31.00	31.35	-10	1,565	-0.64%
2022/09/01	3	31.55	0	0.00	31.35	3	1,648	0.18%
2022/08/31	0	0.00	1	31.95	31.85	-1	1,930	-0.05%
2022/08/30	0	0.00	1	32.10	31.40	-1	1,973	-0.05%
2022/08/29	1	31.80	1	31.65	31.65	0	1,967	0.00%
2022/08/26	0	0.00	1	33.20	33.10	-1	1,962	-0.05%
2022/08/22	0	0.00	3	32.12	32.05	-3	1,978	-0.15%
2022/08/19	1	33.30	0	0.00	32.65	1	1,969	0.05%
2022/08/18	1	33.20	0	0.00	33.15	1	1,953	0.05%
2022/08/17	0	0.00	14	33.06	33.80	-14	1,940	-0.72%
2022/08/16	0	0.00	1	32.65	32.30	-1	1,920	-0.05%
2022/08/15	2	33.35	0	0.00	33.05	2	1,908	0.10%
2022/08/11	2	32.25	2	32.35	32.60	0	1,892	0.00%
2022/08/10	2	31.53	2	31.55	31.90	0	1,883	0.00%
2022/08/09	3	30.92	1	31.10	30.90	2	1,884	0.11%
2022/08/04	0	0.00	14	30.00	30.35	-14	1,892	-0.74%
2022/08/01	3	32.88	1	32.90	32.90	2	1,889	0.11%
2022/07/28	1	32.50	0	0.00	32.20	1	1,883	0.05%
2022/07/26	1	32.20	0	0.00	31.45	1	1,875	0.05%
2022/07/25	4	32.50	0	0.00	32.60	4	1,867	0.21%
2022/07/22	1	33.90	0	0.00	33.05	1	1,860	0.05%
2022/07/21	0	0.00	1	33.85	33.85	-1	1,867	-0.05%
2022/07/20	3	34.42	5	34.33	33.70	-2	1,863	-0.11%
2022/07/19	7	34.58	7	34.11	34.00	0	1,858	0.00%
2022/07/18	2	34.33	0	0.00	34.20	2	1,832	0.11%
2022/07/15	6	33.10	8	33.79	33.75	-2	1,805	-0.11%
2022/07/14	10	34.54	21	33.71	33.10	-11	1,766	-0.62%
2022/07/12	0	0.00	10	30.64	30.55	-10	1,578	-0.63%
2022/07/11	0	0.00	15	30.12	30.10	-15	1,562	-0.96%
2022/07/08	1	28.70	0	0.00	29.00	1	1,554	0.06%
2022/07/05	0	0.00	1	29.20	29.20	-1	1,596	-0.06%
2022/07/01	0	0.00	10	29.15	28.40	-10	1,614	-0.62%
2022/06/30	1	29.70	3	29.80	29.45	-2	1,618	-0.12%
2022/06/29	8	31.40	1	31.00	31.10	7	1,645	0.43%
2022/06/28	15	31.83	4	32.88	31.60	11	1,861	0.59%
2022/06/27	27	33.10	1	33.00	33.00	26	1,960	1.33%
2022/06/24	1	32.90	0	0.00	32.45	1	1,961	0.05%
2022/06/23	21	32.32	29	32.33	32.30	-8	1,927	-0.41%
2022/06/22	41	31.12	51	31.75	31.75	-10	1,910	-0.52%
2022/06/20	10	29.70	11	29.04	28.00	-1	1,750	-0.06%
2022/06/17	1	29.95	3	29.83	29.70	-2	1,772	-0.11%
2022/06/16	18	31.10	13	30.34	30.00	5	1,786	0.28%
2022/06/15	2	32.88	3	32.30	32.00	-1	1,896	-0.05%
2022/06/14	11	33.57	1	33.40	33.20	10	1,907	0.52%
2022/06/13	12	35.33	1	34.20	34.20	11	1,881	0.58%
2022/06/10	21	36.00	4	36.03	36.60	17	1,874	0.91%
2022/06/09	62	36.59	92	37.19	37.45	-30	1,824	-1.64%
2022/06/08	4	34.25	15	34.21	35.10	-11	1,542	-0.71%
2022/06/07	1	31.90	5	31.48	31.95	-4	1,527	-0.26%
2022/06/06	2	31.65	2	31.55	31.50	0	1,546	0.00%
2022/06/01	2	32.60	0	0.00	32.20	2	1,613	0.12%
2022/05/31	6	32.52	0	0.00	32.50	6	1,621	0.37%
2022/05/25	0	0.00	1	30.40	30.40	-1	1,648	-0.06%
2022/05/18	1	31.20	2	31.28	31.25	-1	1,741	-0.06%
2022/05/17	13	30.10	0	0.00	30.50	13	1,762	0.74%
2022/05/13	0	0.00	6	29.65	29.60	-6	1,806	-0.33%
2022/05/12	2	29.80	10	29.20	29.10	-8	1,835	-0.44%
2022/05/11	0	0.00	7	29.59	29.20	-7	1,847	-0.38%
2022/05/10	1	29.00	0	0.00	29.55	1	1,867	0.05%
2022/05/09	11	29.67	6	29.24	29.05	5	1,907	0.26%
2022/05/05	0	0.00	5	32.00	31.75	-5	1,934	-0.26%
2022/05/03	0	0.00	2	30.00	30.60	-2	1,969	-0.10%
2022/04/29	0	0.00	2	30.65	30.30	-2	2,002	-0.10%
2022/04/28	0	0.00	1	29.60	30.00	-1	2,012	-0.05%
2022/04/27	1	29.35	2	29.83	30.40	-1	2,015	-0.05%
2022/04/26	1	32.40	1	31.30	31.15	0	2,008	0.00%
2022/04/25	15	31.80	2	32.55	31.50	13	2,062	0.63%
2022/04/22	3	33.97	1	34.55	34.10	2	2,094	0.10%
2022/04/21	3	34.80	9	34.50	35.00	-6	2,128	-0.28%
2022/04/19	0	0.00	2	34.45	34.20	-2	2,185	-0.09%
2022/04/18	15	34.08	3	34.55	34.20	12	2,220	0.54%
2022/04/15	10	35.60	9	34.90	34.60	1	2,266	0.04%
2022/04/14	5	37.00	0	0.00	36.00	5	2,325	0.22%
2022/04/12	2	36.88	0	0.00	36.80	2	2,410	0.08%
2022/04/11	21	39.12	21	38.47	37.90	0	2,447	0.00%
2022/04/06	4	39.15	0	0.00	38.60	4	2,609	0.15%
2022/04/01	2	39.30	1	40.50	39.60	1	2,884	0.03%
2022/03/31	17	42.02	7	42.67	40.25	10	2,853	0.35%
2022/03/30	7	40.56	10	41.47	42.35	-3	2,636	-0.11%
2022/03/29	0	39.05	2	38.63	38.50	-2	2,524	-0.08%
2022/03/28	1	38.80	0	0.00	38.70	1	2,512	0.04%
2022/03/25	5	39.90	0	0.00	38.70	5	2,501	0.20%
2022/03/24	2	38.10	0	0.00	38.70	2	2,460	0.08%
2022/03/22	1	38.60	0	0.00	38.45	1	2,466	0.04%
2022/03/21	2	38.70	1	37.70	37.60	1	2,448	0.04%
2022/03/18	11	40.36	2	39.23	38.15	9	2,465	0.37%
2022/03/17	2	36.83	0	0.00	37.40	2	2,359	0.08%
2022/03/15	0	0.00	10	33.00	33.15	-10	2,362	-0.42%
2022/03/14	0	0.00	1	34.55	34.85	-1	2,359	-0.04%
2022/03/11	10	35.10	0	0.00	35.20	10	2,365	0.42%
2022/03/09	1	35.20	5	34.30	35.05	-4	2,360	-0.17%
2022/03/07	3	37.40	0	0.00	35.50	3	2,349	0.13%
2022/03/04	0	0.00	2	39.30	38.50	-2	2,572	-0.08%
2022/03/02	10	39.30	1	39.30	39.30	9	3,040	0.30%
2022/03/01	0	40.20	0	0.00	40.40	0	3,062	0.00%
2022/02/25	0	42.10	0	0.00	39.30	0	3,082	0.00%
2022/02/24	0	0.00	3	39.45	38.30	-3	3,090	-0.10%
2022/02/23	2	40.98	0	0.00	40.75	2	3,066	0.07%
2022/02/17	3	43.63	2	43.30	43.30	1	3,132	0.03%
2022/02/16	2	44.95	2	44.30	44.55	0	3,137	0.00%
2022/02/14	1	42.05	0	0.00	42.45	1	3,115	0.03%
2022/02/11	1	44.70	2	44.58	44.70	-1	3,259	-0.03%
2022/02/10	3	46.10	0	0.00	46.10	3	3,537	0.08%
2022/02/09	3	46.62	0	0.00	46.85	3	3,919	0.08%
2022/02/08	1	45.45	1	44.30	44.55	0	5,060	0.00%
2022/02/07	0	0.00	1	43.55	44.45	-1	5,682	-0.02%
2022/01/26	1	42.40	0	0.00	42.10	1	5,723	0.02%
2022/01/24	0	0.00	3	42.50	44.80	-3	5,759	-0.05%
2022/01/21	1	45.95	4	45.11	44.35	-3	5,793	-0.05%
2022/01/19	1	46.20	1	45.75	45.85	0	5,808	0.00%
2022/01/18	0	0.00	2	47.78	47.20	-2	5,799	-0.03%
2022/01/17	9	47.02	14	46.21	46.60	-5	5,758	-0.09%
2022/01/14	3	44.53	0	0.00	44.20	3	5,731	0.05%
2022/01/13	0	0.00	12	45.21	45.00	-12	5,730	-0.21%
2022/01/10	3	47.37	3	48.68	47.60	0	6,886	0.00%
2022/01/07	6	47.58	0	0.00	46.00	6	7,606	0.08%
2022/01/06	4	48.53	0	0.00	48.30	4	8,405	0.05%
2022/01/05	11	50.57	2	50.75	50.00	9	8,869	0.10%
2022/01/04	3	51.63	22	51.88	51.80	-19	9,198	-0.21%
2022/01/03	22	52.00	6	53.02	51.50	16	9,492	0.17%
2021/12/30	25	52.58	37	53.52	53.50	-12	9,517	-0.13%
2021/12/29	20	55.81	12	55.97	54.70	8	9,492	0.08%
2021/12/28	52	57.20	34	57.06	56.00	18	9,444	0.19%
2021/12/22	4	54.50	0	0.00	54.00	4	9,381	0.04%
2021/12/20	0	0.00	5	50.90	53.00	-5	9,422	-0.05%
2021/12/17	5	50.80	1	50.00	50.60	4	9,450	0.04%
2021/12/15	0	0.00	8	54.10	54.80	-8	9,483	-0.08%
2021/12/14	0	0.00	1	56.90	56.00	-1	9,515	-0.01%
2021/12/13	3	60.63	41	59.52	60.60	-38	9,536	-0.40%
2021/12/10	1	58.50	1	58.30	58.30	0	9,564	0.00%
2021/12/09	5	56.60	2.1	57.05	57.00	2.9	9,576	0.03%
2021/12/08	0	0.00	1	55.50	55.50	-1	9,586	-0.01%
2021/12/07	0	0.00	7	56.93	56.80	-7	9,602	-0.07%
2021/12/06	6	55.90	0	0.00	56.40	6	9,711	0.06%
2021/12/03	0	0.00	2	55.00	54.90	-2	9,744	-0.02%
2021/12/02	2	54.90	26	54.90	54.00	-24	9,815	-0.24%
2021/12/01	5.1	52.41	14	51.42	55.00	-8.9	10,198	-0.09%
2021/11/30	64	56.00	99.2	56.62	55.20	-35.2	10,690	-0.33%
2021/11/29	143	55.61	133	55.92	54.10	10	10,534	0.09%	大買/大賣/
2021/11/26	3	53.53	2	54.05	53.90	1	10,102	0.01%
2021/11/25	0	0.00	2	56.30	56.90	-2	10,100	-0.02%
2021/11/24	3	54.47	0.6	56.20	56.20	2.4	10,070	0.02%
2021/11/19	0	0.00	0.7	51.80	53.60	-0.7	9,997	-0.01%
2021/11/18	7	51.73	0	0.00	51.50	7	9,965	0.07%
2021/11/17	0	0.00	3	52.00	51.60	-3	9,940	-0.03%
2021/11/16	0	0.00	4	49.70	49.55	-4	9,911	-0.04%
2021/11/15	2	48.30	0	0.00	49.15	2	9,894	0.02%
2021/11/11	0	0.00	1	46.00	46.00	-1	9,881	-0.01%
2021/11/10	28	47.93	26	48.67	48.10	2	9,888	0.02%
2021/11/09	36	48.48	41	48.79	48.05	-5	9,743	-0.05%
2021/11/08	75	51.63	99	50.67	47.10	-24	9,451	-0.25%
2021/11/05	221	54.53	137	53.61	51.80	84	9,076	0.93%	大買/大賣/
2021/11/04	32	52.58	61	52.61	53.20	-29	7,969	-0.36%
2021/11/03	2	48.45	14	48.13	48.45	-12	7,396	-0.16%
2021/11/02	0	0.00	23	47.31	44.05	-23	7,341	-0.31%
2021/11/01	11	48.82	14	47.44	46.95	-3	7,314	-0.04%
2021/10/29	6	46.92	18	47.42	47.50	-12	7,275	-0.16%
2021/10/28	0	0.00	4	43.10	43.20	-4	7,214	-0.06%
2021/10/27	1	40.80	2	40.55	42.05	-1	7,194	-0.01%
2021/10/26	4	40.13	0	0.00	39.00	4	7,253	0.06%
2021/10/22	1	38.50	2	39.95	40.00	-1	7,251	-0.01%
2021/10/21	3	40.83	10	40.90	40.30	-7	7,250	-0.10%
2021/10/20	66	44.47	45	44.30	43.65	21	7,259	0.29%
2021/10/19	95	41.47	100	41.63	42.55	-5	6,909	-0.07%
2021/10/18	76	45.42	67	42.91	42.00	9	6,528	0.14%
2021/10/15	112	46.34	119	46.24	46.20	-7	6,076	-0.12%	大買/大賣/
2021/10/14	153	48.98	51	47.56	45.40	102	5,307	1.92%	大買/鉅額交易
2021/10/13	23	47.38	20	49.13	50.40	3	4,446	0.07%
2021/10/12	22	44.76	7	44.59	45.85	15	3,922	0.38%
2021/10/08	26	40.19	18	41.05	41.70	8	3,561	0.22%
2021/10/07	0	0.00	52	40.02	37.95	-52	3,219	-1.61%
2021/10/06	30	38.00	20	40.00	38.70	10	3,186	0.31%
2021/10/05	0	0.00	90	37.93	40.00	-90	3,175	-2.83%
2021/10/04	60	37.00	7	38.12	38.40	53	3,158	1.68%
2021/10/01	71	40.64	1	40.90	39.30	70	3,044	2.30%
2021/09/30	4	45.28	0	0.00	43.65	4	3,000	0.13%
2021/09/29	0	0.00	5	52.00	48.45	-5	2,950	-0.17%
2021/09/28	0	0.00	1	50.90	53.80	-1	2,918	-0.03%
2021/09/24	6	48.80	3.1	47.99	47.60	2.9	2,881	0.10%
2021/09/23	1	48.00	1	46.20	48.00	0	2,859	0.00%
2021/09/22	1	41.15	31	40.94	44.00	-30	2,824	-1.06%
2021/09/17	32	38.48	7	40.93	41.80	25	2,794	0.89%
2021/09/16	6	41.90	41	42.55	40.00	-35	2,747	-1.27%
2021/09/15	41	35.74	6	38.20	41.35	35	2,685	1.30%
2021/09/14	5	37.60	2	37.60	37.60	3	2,639	0.11%
2021/09/13	0	0.00	5	34.06	34.20	-5	2,603	-0.19%
2021/09/10	1	31.00	8.1	31.09	31.10	-7.1	2,578	-0.28%
2021/09/09	14	31.12	84	29.04	31.70	-70	2,578	-2.71%
2021/09/08	81	28.42	84	29.33	28.85	-3	2,501	-0.12%
2021/09/07	83	27.96	20	28.59	29.20	63	2,450	2.57%
2021/09/06	76	28.93	153	28.74	28.65	-77	2,380	-3.23%	大賣/
2021/09/03	154	27.17	35	27.43	27.50	119	1,979	6.01%	大買/鉅額交易
2021/09/02	2	25.00	1	25.00	25.00	1	1,466	0.07%
2021/09/01	1	22.75	4	22.75	22.75	-3	1,366	-0.22%
2021/08/31	0	0.00	15	20.70	20.70	-15	1,334	-1.12%
2021/08/26	3	18.00	0	0.00	18.20	3	1,297	0.23%
2021/08/25	2	18.00	1	17.80	18.00	1	1,298	0.08%
2021/08/24	3	17.57	0	0.00	17.55	3	1,292	0.23%
2021/08/20	0	0.00	8	16.76	17.00	-8	1,288	-0.62%
2021/08/19	9	17.12	4	17.60	16.95	5	1,284	0.39%
2021/08/18	6	17.50	9	17.19	17.85	-3	1,276	-0.24%
2021/08/17	3	17.12	0	0.00	17.35	3	1,272	0.24%
2021/08/16	5	18.51	1	18.10	17.95	4	1,259	0.32%
2021/08/13	4	19.55	0	0.00	19.05	4	1,233	0.32%
2021/08/12	0	0.00	11	20.10	20.20	-11	1,201	-0.92%
2021/08/11	3	19.80	4	20.03	19.95	-1	1,196	-0.08%
2021/08/10	10	21.32	1	21.10	20.25	9	1,173	0.77%
2021/08/09	3	20.98	16	21.40	20.90	-13	1,100	-1.18%
2021/08/06	1	19.90	0	0.00	19.80	1	1,041	0.10%
2021/08/05	1	20.10	0	0.00	20.10	1	1,048	0.10%
2021/08/03	1	20.75	1	20.85	20.65	0	1,076	0.00%
2021/08/02	0	0.00	1	20.25	20.40	-1	1,069	-0.09%
2021/07/30	6	20.63	28	21.19	20.05	-22	1,069	-2.06%
2021/07/29	1	20.15	5	20.07	19.95	-4	1,013	-0.39%
2021/07/28	16	19.44	18	19.49	19.45	-2	1,008	-0.20%
2021/07/27	10	20.80	10	20.20	20.10	0	1,021	0.00%
2021/07/26	2	20.45	0	0.00	20.40	2	1,036	0.19%
2021/07/23	2	19.80	1	19.80	19.85	1	1,018	0.10%
2021/07/22	4	20.03	12	19.97	19.85	-8	1,043	-0.77%
2021/07/21	2	18.93	0	0.00	19.00	2	997	0.20%
2021/07/20	3	19.13	0	0.00	19.00	3	1,012	0.30%
2021/07/19	0	0.00	9	19.72	19.55	-9	1,019	-0.88%
2021/07/16	3	19.33	3	19.10	19.20	0	1,038	0.00%
2021/07/15	4	19.35	0	0.00	19.00	4	1,045	0.38%
2021/07/13	8	19.41	6	19.78	18.75	2	1,073	0.19%
2021/07/12	5	19.29	6	19.62	19.90	-1	1,069	-0.09%
2021/07/09	10	19.25	8	19.43	19.10	2	1,057	0.19%
2021/07/08	0	0.00	1	18.65	18.55	-1	1,060	-0.09%
2021/07/07	3	18.67	0	0.00	18.40	3	1,121	0.27%
2021/07/06	1	18.50	0	0.00	18.50	1	1,258	0.08%
2021/07/05	0	0.00	2	18.63	18.65	-2	1,491	-0.13%
2021/07/02	1	18.00	0	0.00	18.30	1	1,604	0.06%
2021/07/01	2	18.60	0	0.00	18.35	2	1,661	0.12%
2021/06/30	11	18.95	1	18.95	18.90	10	1,670	0.60%
2021/06/29	2	18.25	2	18.00	18.05	0	1,660	0.00%
2021/06/25	8	18.30	4	18.60	18.00	4	1,757	0.23%
2021/06/23	0	0.00	1	18.35	18.30	-1	1,771	-0.06%
2021/06/21	4	17.56	0	0.00	17.45	4	1,754	0.23%
2021/06/18	5	18.40	0	0.00	18.10	5	1,753	0.29%
2021/06/17	5	18.23	5	18.56	18.85	0	1,724	0.00%
2021/06/16	2	17.33	0	0.00	17.15	2	1,683	0.12%
2021/06/15	0	0.00	7	17.55	17.70	-7	1,695	-0.41%
2021/06/08	1	15.95	0	0.00	15.90	1	1,707	0.06%
2021/06/07	0	0.00	12	15.70	15.70	-12	1,714	-0.70%
2021/06/04	0	0.00	3	16.10	16.10	-3	1,712	-0.18%
2021/06/02	2	16.40	0	0.00	16.10	2	1,720	0.12%
2021/05/27	0	0.00	5	16.10	16.15	-5	1,732	-0.29%
2021/05/18	13	14.66	2	14.73	15.15	11	1,914	0.57%
2021/05/17	2	13.90	0	0.00	13.85	2	1,917	0.10%
2021/05/13	3	14.95	0	0.00	14.95	3	1,904	0.16%
2021/05/12	11	15.83	128	15.57	15.70	-117	1,897	-6.17%	大賣/鉅額交易
2021/05/11	1	17.85	4	17.79	17.20	-3	1,875	-0.16%
2021/05/07	10	18.35	10	18.85	18.90	0	1,876	0.00%
2021/05/06	5	18.42	32	17.75	18.00	-27	1,869	-1.44%
2021/05/04	0	0.00	50	18.32	17.90	-50	1,850	-2.70%
2021/05/03	5	20.18	11	19.88	19.45	-6	1,823	-0.33%
2021/04/29	13	22.08	5	21.75	21.30	8	1,795	0.45%
2021/04/28	2	21.40	25	21.60	21.85	-23	1,776	-1.30%
2021/04/26	4	21.18	3	21.50	21.00	1	1,834	0.05%
2021/04/23	2	20.10	1	20.95	20.70	1	1,939	0.05%
2021/04/22	1	20.50	6	21.20	20.10	-5	1,949	-0.26%
2021/04/21	10	21.40	0	0.00	21.25	10	1,927	0.52%
2021/04/20	13	21.54	30	21.41	21.60	-17	1,920	-0.89%
2021/04/19	29	21.52	31	21.48	21.40	-2	2,050	-0.10%
2021/04/16	2	21.65	4	21.38	21.55	-2	2,062	-0.10%
2021/04/14	4	20.19	4	20.58	20.10	0	2,014	0.00%
2021/04/13	22	21.47	58	20.59	20.50	-36	1,990	-1.81%
2021/04/12	24	22.48	38	22.53	21.75	-14	1,934	-0.72%
2021/04/09	82	22.60	49	22.27	22.00	33	1,797	1.84%
2021/04/08	3	20.23	7	20.72	21.35	-4	1,570	-0.25%
2021/04/07	3	19.17	25.2	19.38	19.45	-22.2	1,463	-1.52%
2021/04/06	14	18.59	0	0.00	18.70	14	1,434	0.98%
2021/04/01	1	18.45	0	0.00	18.35	1	1,499	0.07%
2021/03/31	1	18.45	3	18.50	18.40	-2	1,530	-0.13%
2021/03/30	9	18.87	13	19.25	18.55	-4	1,531	-0.26%
2021/03/29	1	19.05	11	18.88	19.05	-10	1,427	-0.70%
2021/03/26	1	17.85	0	0.00	17.80	1	1,429	0.07%
2021/03/25	2	17.85	0	0.00	17.70	2	1,441	0.14%
2021/03/24	2	17.95	0	0.00	17.95	2	1,460	0.14%
2021/03/23	1	18.15	1	18.10	18.00	0	1,471	0.00%
2021/03/22	2	18.65	0	0.00	18.50	2	1,477	0.14%
2021/03/19	1	18.45	3	18.68	18.50	-2	1,516	-0.13%
2021/03/18	3	19.00	0	0.00	18.55	3	1,589	0.19%
2021/03/17	5	18.50	5	18.50	18.45	0	1,616	0.00%
2021/03/16	16	18.60	14	18.67	18.40	2	1,630	0.12%
2021/03/15	8	18.23	0	0.00	18.20	8	1,650	0.48%
2021/03/12	0	0.00	6	18.10	18.10	-6	1,657	-0.36%
2021/03/11	5	18.26	2	18.35	18.05	3	1,677	0.18%
2021/03/10	10	18.10	0	0.00	17.90	10	1,704	0.59%
2021/03/09	1	17.70	0	0.00	17.90	1	1,733	0.06%
2021/03/08	3	17.90	0	0.00	17.70	3	1,809	0.17%
2021/03/05	5	17.85	0	0.00	17.80	5	1,914	0.26%
2021/03/04	2	18.08	3	18.45	18.15	-1	1,930	-0.05%
2021/03/03	3	17.83	0	0.00	18.05	3	1,979	0.15%
2021/03/02	1	18.00	0	0.00	17.90	1	1,999	0.05%
2021/02/25	4	18.68	2	18.83	18.70	2	2,001	0.10%
2021/02/24	2	18.90	2	18.85	18.65	0	1,996	0.00%
2021/02/23	24	19.54	6	19.33	19.30	18	1,978	0.91%
2021/02/22	1	17.95	1	19.00	18.90	0	1,864	0.00%
2021/02/19	0	0.00	4	17.60	17.55	-4	1,848	-0.22%
2021/02/18	0	0.00	3	17.25	17.35	-3	1,848	-0.16%
2021/02/04	0	0.00	40	16.23	16.15	-40	1,838	-2.18%
2021/02/02	20	16.25	20	16.16	16.10	0	1,865	0.00%
2021/02/01	17	16.19	15	16.07	16.00	2	1,910	0.10%
2021/01/29	11	16.95	1	16.55	16.55	10	1,919	0.52%
2021/01/27	1	18.00	0	0.00	17.85	1	1,901	0.05%
2021/01/26	0	0.00	50	17.80	17.80	-50	1,902	-2.63%
2021/01/25	2	18.18	0	0.00	18.15	2	1,894	0.11%
2021/01/22	16	18.05	16	18.29	18.20	0	1,892	0.00%
2021/01/21	12	18.09	10	18.05	18.10	2	1,898	0.11%
2021/01/20	3	18.48	0	0.00	18.05	3	1,893	0.16%
2021/01/19	8	19.67	16	19.65	19.20	-8	1,869	-0.43%
2021/01/18	2	18.13	6	18.88	19.45	-4	1,801	-0.22%
2021/01/15	15	18.10	16	17.74	17.70	-1	1,676	-0.06%
2021/01/14	1	18.60	1	19.15	18.55	0	1,655	0.00%
2021/01/13	31	18.89	33	18.65	18.60	-2	1,649	-0.12%
2021/01/12	48	19.04	41	18.55	18.60	7	1,644	0.43%
2021/01/11	21	18.84	2	19.60	19.50	19	1,508	1.26%
2021/01/08	1	18.35	4	18.00	18.00	-3	1,503	-0.20%
2021/01/06	3	18.48	0	0.00	18.20	3	1,623	0.18%
2021/01/05	0	0.00	2	18.85	18.85	-2	1,606	-0.12%
2021/01/04	2	18.83	0	0.00	18.90	2	1,605	0.12%
2020/12/31	11	18.99	0	0.00	18.90	11	1,607	0.68%
2020/12/30	5	19.15	7	19.19	19.05	-2	1,613	-0.12%
2020/12/29	22	19.55	15	19.36	19.30	7	1,633	0.43%
2020/12/28	25	19.99	17	19.90	19.85	8	1,608	0.50%
2020/12/25	1	19.05	6	19.20	19.50	-5	1,522	-0.33%
2020/12/24	0	0.00	5	18.35	18.15	-5	1,486	-0.34%
2020/12/23	1	17.90	1.3	17.78	17.80	-0.3	1,482	-0.02%
2020/12/22	2	17.93	33	17.73	17.65	-31	1,491	-2.08%
2020/12/21	34	18.45	21	18.27	18.25	13	1,475	0.88%
2020/12/18	4	18.71	13	18.85	18.80	-9	1,462	-0.62%
2020/12/17	11	19.16	1	19.10	18.95	10	1,447	0.69%
2020/12/16	1	19.05	2	19.15	19.00	-1	1,442	-0.07%
2020/12/15	33	19.72	47	19.39	18.85	-14	1,439	-0.97%
2020/12/14	34	19.55	16	19.35	20.15	18	1,417	1.27%
2020/12/11	8	18.34	0	0.00	19.60	8	1,408	0.57%
2020/12/10	2	18.08	19	18.23	17.85	-17	1,384	-1.23%
2020/12/09	7	18.49	5	18.13	18.60	2	1,365	0.15%
2020/12/08	23	17.74	0	0.00	17.75	23	1,339	1.72%
2020/12/07	1	18.40	1	18.25	17.65	0	1,334	0.00%
2020/12/04	2	18.65	0	0.00	17.90	2	1,320	0.15%
2020/12/03	2	18.35	4	18.19	18.45	-2	1,316	-0.15%
2020/12/02	8	18.71	16	18.83	18.50	-8	1,304	-0.61%
2020/12/01	9	18.33	26	18.18	18.55	-17	1,237	-1.37%
2020/11/30	13	17.25	8	17.23	17.20	5	1,147	0.44%
2020/11/27	7	17.88	31	17.04	17.40	-24	1,154	-2.08%
2020/11/26	0	0.00	3	17.13	17.30	-3	1,133	-0.26%
2020/11/24	0	0.00	1	16.45	16.30	-1	1,177	-0.08%
2020/11/23	5	16.55	2	16.35	16.35	3	1,203	0.25%
2020/11/20	7	16.54	0	0.00	16.45	7	1,262	0.55%
2020/11/19	0	0.00	15	16.25	16.10	-15	1,297	-1.16%
2020/11/18	1	16.70	0	0.00	16.55	1	1,301	0.08%
2020/11/17	24	16.15	0	0.00	16.00	24	1,305	1.84%
2020/11/16	3	16.13	0	0.00	16.00	3	1,327	0.23%
2020/11/13	0	0.00	5	16.70	16.60	-5	1,355	-0.37%
2020/11/12	2	16.60	49	16.60	16.50	-47	1,407	-3.34%
2020/11/11	2	16.73	21	16.72	16.70	-19	1,419	-1.34%
2020/11/10	1	17.20	1	17.20	16.95	0	1,410	0.00%
2020/11/09	7	17.74	1	18.00	17.60	6	1,386	0.43%
2020/11/06	1	17.10	10	16.34	16.90	-9	1,335	-0.67%
2020/11/02	1	15.95	0	0.00	15.95	1	1,381	0.07%
2020/10/29	21	16.00	20	16.11	16.10	1	1,381	0.07%
2020/10/28	14	16.95	2	16.70	16.50	12	1,365	0.88%
2020/10/27	0	0.00	1	16.95	17.10	-1	1,358	-0.07%
2020/10/26	4	16.90	6	17.45	17.10	-2	1,348	-0.15%
2020/10/22	3	16.60	33	16.45	16.20	-30	1,323	-2.27%
2020/10/21	5	16.80	21	16.70	16.65	-16	1,312	-1.22%
2020/10/20	7	16.84	6	16.75	16.75	1	1,304	0.08%
2020/10/19	9	16.73	9	16.67	16.85	0	1,297	0.00%
2020/10/16	12	17.17	2	17.70	16.80	10	1,281	0.78%
2020/10/15	43	17.77	16	17.85	17.90	27	1,249	2.16%
2020/10/14	8	16.60	3	16.50	17.20	5	1,173	0.43%
2020/10/13	3	15.50	0	0.00	15.65	3	1,113	0.27%
2020/10/12	1	15.65	1	15.85	15.60	0	1,108	0.00%
2020/10/08	1	16.05	0	0.00	16.25	1	1,102	0.09%
2020/10/07	5	16.85	5	16.65	16.55	0	1,093	0.00%
2020/10/06	1	17.10	0	0.00	17.00	1	1,080	0.09%
2020/09/24	10	15.05	9	14.72	14.80	1	1,094	0.09%
2020/09/23	15	15.20	5	15.40	15.25	10	1,085	0.92%
2020/09/22	8	15.21	0	0.00	15.20	8	1,081	0.74%
2020/09/21	0	0.00	1	15.80	15.65	-1	1,071	-0.09%
2020/09/18	12	16.50	1	16.30	16.30	11	1,060	1.04%
2020/09/17	50	16.67	0	0.00	16.50	50	1,046	4.78%
2020/09/16	6	17.05	4	16.63	16.45	2	1,019	0.20%
2020/09/15	4	15.64	7	14.55	15.70	-3	946	-0.32%
2020/09/10	0	0.00	10	14.91	14.60	-10	906	-1.10%
2020/09/09	0	0.00	40	14.10	14.90	-40	900	-4.44%
2020/09/08	10	14.38	12	14.50	14.35	-2	889	-0.22%
2020/09/07	10	15.40	68	15.11	15.00	-58	859	-6.75%
2020/09/04	0	0.00	7	15.10	15.35	-7	840	-0.83%
2020/09/03	15	16.00	0	0.00	15.75	15	824	1.82%
2020/09/02	22	15.59	20	15.65	15.65	2	802	0.25%
2020/09/01	10	15.70	16	15.93	16.00	-6	776	-0.77%
2020/08/31	3	15.90	1	16.00	16.05	2	742	0.27%
2020/08/28	15	14.45	10	14.37	14.60	5	689	0.73%
2020/08/27	40	14.54	23	14.54	14.35	17	669	2.54%
2020/08/26	18	13.81	17	14.55	14.75	1	633	0.16%
2020/08/25	34	12.95	2	13.40	14.05	32	567	5.63%
2020/08/24	2	12.45	0	0.00	12.80	2	522	0.38%
2020/08/21	10	12.80	15	12.72	12.70	-5	514	-0.97%
2020/08/20	72	12.25	30	12.82	12.45	42	506	8.29%
2020/08/19	19	12.52	22	13.35	13.45	-3	485	-0.62%
2020/08/18	16	13.06	28	13.05	12.65	-12	444	-2.70%
2020/08/17	0	0.00	21.7	12.15	12.15	-21.7	389	-5.57%
2020/08/14	0	0.00	2	11.10	11.05	-2	374	-0.53%
2020/08/12	4	11.00	3	10.95	10.95	1	370	0.27%
2020/08/11	0	0.00	10	11.20	10.95	-10	367	-2.72%
2020/08/10	0	0.00	5	11.70	11.45	-5	358	-1.39%
2020/08/07	4	11.84	28	11.74	11.90	-24	342	-7.01%
2020/07/22	1	10.95	0	0.00	10.95	1	329	0.30%
2020/07/17	0	0.00	2	11.15	10.70	-2	337	-0.59%
2020/07/15	0	0.00	11	11.26	11.10	-11	339	-3.24%
2020/07/13	0	0.00	5	11.30	11.15	-5	339	-1.47%
2020/07/09	6	11.75	5	11.80	11.70	1	337	0.30%
2020/07/08	0	0.00	5	12.05	12.10	-5	329	-1.52%
2020/07/07	5	11.70	25	11.19	11.70	-20	295	-6.76%
2020/07/02	0	0.00	17	10.25	10.25	-17	262	-6.47%
2020/07/01	0	0.00	2	10.23	10.35	-2	261	-0.77%
2020/06/30	0	0.00	1	10.20	10.15	-1	263	-0.38%
2020/06/22	1	10.50	1	10.50	10.25	0	268	0.00%
2020/06/19	9	10.46	0	0.00	10.45	9	269	3.34%
2020/06/16	5	10.25	0	0.00	10.20	5	271	1.84%
2020/06/12	2	10.15	8	10.04	10.30	-6	278	-2.15%
2020/06/11	8	10.72	0	0.00	10.45	8	282	2.83%
2020/05/27	2	11.05	0	0.00	11.00	2	330	0.61%
2020/05/26	0	0.00	8	11.14	11.10	-8	329	-2.43%
2020/05/25	2	10.70	0	0.00	10.70	2	320	0.62%
2020/05/21	16	10.48	0	0.00	10.25	16	320	4.99%
2020/05/14	0	0.00	1	10.10	10.05	-1	346	-0.29%
2020/05/13	0	0.00	6	10.39	10.55	-6	360	-1.66%
2020/05/12	26	10.91	0	0.00	10.95	26	354	7.33%
2020/05/06	0	0.00	4	9.77	9.80	-4	331	-1.21%
2020/05/05	1	9.74	0	0.00	9.68	1	331	0.30%
2020/05/04	4	9.52	0	0.00	9.70	4	330	1.21%
2020/04/30	0	0.00	2	9.75	9.81	-2	333	-0.60%
2020/04/29	0	0.00	7	9.60	9.60	-7	337	-2.07%
2020/04/21	5	8.84	0	0.00	9.02	5	338	1.48%
2020/04/16	0	0.00	3	9.18	9.31	-3	329	-0.91%
2020/04/15	3	9.48	2	9.23	9.36	1	327	0.31%
2020/04/14	3	9.10	0	0.00	9.13	3	323	0.93%
2020/04/08	0	0.00	2	8.85	9.11	-2	324	-0.62%
2020/04/01	5	8.30	0	0.00	8.63	5	324	1.54%
2020/03/26	0	0.00	10	8.51	8.80	-10	323	-3.10%
2020/03/24	2	8.22	1	7.85	8.15	1	324	0.31%
2020/03/19	2	7.85	0	0.00	8.01	2	338	0.59%
2020/03/18	1	8.91	6	9.03	8.70	-5	333	-1.50%
2020/03/17	1	8.92	0	0.00	8.91	1	331	0.30%
2020/03/13	13	9.10	1	9.15	9.50	12	321	3.74%
2020/03/11	0	0.00	2	11.00	10.65	-2	305	-0.65%
2020/03/09	0	0.00	3	10.75	10.65	-3	302	-0.99%
2020/03/05	5	11.50	0	0.00	11.65	5	298	1.68%
2020/03/04	0	0.00	10	11.85	11.55	-10	292	-3.41%
2020/03/03	5	11.60	0	0.00	11.65	5	284	1.76%
2020/02/25	5	11.35	0	0.00	11.25	5	320	1.56%
2020/02/14	5	11.30	0	0.00	11.60	5	277	1.80%
2020/02/06	6	10.60	0	0.00	10.50	6	251	2.39%
2020/02/03	2	9.61	0	0.00	9.87	2	245	0.81%
2020/01/30	10	10.68	0	0.00	10.65	10	236	4.24%
2020/01/20	0	0.00	1	11.85	11.80	-1	226	-0.44%
2020/01/17	2	12.05	0	0.00	12.05	2	228	0.88%
2020/01/08	1	11.75	0	0.00	11.65	1	227	0.44%
2020/01/07	0	0.00	2	11.95	11.80	-2	226	-0.88%
2020/01/06	1	12.00	0	0.00	12.00	1	226	0.44%
2019/12/26	0	0.00	1	12.20	12.30	-1	217	-0.46%
2019/12/24	1	12.50	0	0.00	12.35	1	222	0.45%
2019/12/16	3	12.55	0	0.00	12.55	3	202	1.48%
2019/12/05	0	0.00	15	12.32	12.25	-15	193	-7.74%
2019/12/03	16	12.39	0	0.00	12.40	16	196	8.16%
2019/12/02	0	0.00	4	12.30	12.30	-4	194	-2.05%
2019/11/28	3	12.58	0	0.00	12.50	3	195	1.53%
2019/11/27	3	12.77	0	0.00	12.70	3	197	1.52%
2019/11/26	0	0.00	14	13.06	12.95	-14	191	-7.31%
2019/11/19	2	11.55	0	0.00	11.35	2	151	1.32%
2019/11/12	5	11.50	1	11.15	11.40	4	155	2.57%
2019/11/08	2	12.10	3	12.10	12.05	-1	147	-0.68%
2019/11/05	0	0.00	7	12.25	12.25	-7	147	-4.74%
2019/10/29	6	12.35	0	0.00	12.40	6	149	4.01%
2019/10/07	0	0.00	7	12.75	12.80	-7	189	-3.69%
2019/10/04	3	12.60	1	12.70	12.70	2	193	1.03%
2019/10/01	2	12.95	0	0.00	13.05	2	282	0.71%
2019/09/25	0	0.00	0.1	12.55	12.60	-0.1	297	-0.03%
2019/09/24	0	0.00	2	12.80	12.85	-2	298	-0.67%
2019/09/12	2	12.70	0	0.00	12.80	2	293	0.68%
2019/09/04	1	12.90	0	0.00	12.95	1	291	0.34%
2019/09/02	2	12.88	0	0.00	12.85	2	290	0.69%
2019/08/26	0	0.00	10	12.40	12.40	-10	279	-3.58%
2019/08/14	3	12.65	0	0.00	12.80	3	280	1.07%
2019/07/30	2	13.43	3	13.45	13.25	-1	289	-0.35%
2019/07/29	5	13.65	0	0.00	13.45	5	289	1.73%
2019/07/24	2	13.50	0	0.00	13.70	2	284	0.70%
2019/07/18	1	13.10	0	0.00	13.05	1	272	0.37%
2019/07/15	2	13.50	0	0.00	13.65	2	260	0.77%
2019/07/11	2	13.85	0	0.00	14.00	2	256	0.78%
2019/07/09	4	13.80	0	0.00	14.00	4	256	1.56%
2019/07/08	3	13.87	4	14.28	13.95	-1	251	-0.40%
2019/07/05	8	13.79	12	14.25	14.65	-4	238	-1.68%
2019/07/04	25	12.97	11	13.35	13.35	14	180	7.77%
2019/06/28	1	12.30	0	0.00	12.30	1	169	0.59%
2019/06/20	3	12.30	0	0.00	12.45	3	186	1.61%
2019/06/18	0	0.00	5	12.15	12.30	-5	190	-2.62%
2019/06/17	2	12.35	0	0.00	12.20	2	192	1.04%
2019/05/30	2	12.30	0	0.00	12.30	2	243	0.82%
2019/05/24	1	12.65	0	0.00	12.65	1	346	0.29%
2019/05/23	5	12.58	0	0.00	12.50	5	356	1.40%
2019/05/21	5	13.00	0	0.00	13.35	5	374	1.34%
2019/05/17	5	12.00	0	0.00	12.05	5	367	1.36%
2019/05/14	2	12.05	0	0.00	12.15	2	379	0.53%
2019/05/09	5	13.00	0	0.00	12.70	5	376	1.33%
2019/04/26	1	14.00	0	0.00	13.90	1	402	0.25%
2019/04/25	1	14.05	0	0.00	14.10	1	402	0.25%
2019/04/18	1	14.20	0	0.00	14.00	1	401	0.25%
2019/04/17	5	14.65	0	0.00	14.35	5	400	1.25%
2019/04/11	1	14.05	0	0.00	14.00	1	395	0.25%
2019/04/08	11	14.40	0	0.00	14.35	11	383	2.87%
2019/04/02	30	14.00	10	14.20	14.20	20	383	5.21%
2019/04/01	0	0.00	20	14.05	13.75	-20	379	-5.28%
2019/03/25	1	14.65	0	0.00	14.20	1	374	0.27%
2019/03/21	8	14.75	0	0.00	14.80	8	372	2.15%
2019/03/18	0	0.00	13	15.15	15.00	-13	372	-3.49%
2019/03/15	14	15.05	0	0.00	15.20	14	370	3.78%
2019/03/11	0	0.00	4	14.95	14.85	-4	370	-1.08%
2019/03/08	17	14.55	0	0.00	14.75	17	384	4.42%
2019/03/07	1	15.20	43	15.19	15.00	-42	381	-11.02%
2019/03/04	4	15.41	5	15.35	15.35	-1	380	-0.26%
2019/02/27	10	15.70	19	15.73	15.70	-9	374	-2.40%
2019/02/26	12	16.43	1	16.25	16.50	11	352	3.12%
2019/02/25	13	15.25	5	15.00	15.15	8	302	2.65%
2019/02/22	0	0.00	12	14.70	14.65	-12	287	-4.18%
2019/02/21	18	14.60	16	14.29	14.60	2	278	0.72%
2019/02/19	5	13.55	0	0.00	13.50	5	264	1.89%
2019/02/14	0	0.00	2	13.65	13.65	-2	262	-0.76%
2019/02/13	6	13.61	0	0.00	13.80	6	257	2.33%
2019/01/30	0	0.00	4	13.10	13.00	-4	256	-1.56%
2019/01/28	1	13.40	0	0.00	13.35	1	264	0.38%
2019/01/25	0	0.00	1	13.35	13.30	-1	282	-0.35%
2019/01/23	9	13.31	2	13.30	13.20	7	301	2.32%
2019/01/22	18	13.81	0	0.00	13.75	18	295	6.09%
2019/01/15	0	0.00	10	12.50	12.75	-10	298	-3.35%
2019/01/02	10	13.10	0	0.00	13.10	10	328	3.05%
2018/12/26	1	13.25	10	13.25	13.20	-9	344	-2.61%
2018/12/25	11	13.72	17	13.41	13.50	-6	345	-1.74%
2018/12/21	1	13.20	0	0.00	14.00	1	349	0.29%
2018/12/20	1	13.50	0	0.00	13.30	1	347	0.29%
2018/12/18	1	13.90	0	0.00	13.75	1	348	0.29%
2018/12/06	5	14.42	0	0.00	14.40	5	360	1.39%
2018/12/05	1	15.15	0	0.00	15.20	1	360	0.28%
2018/11/30	0	0.00	5	14.60	14.50	-5	350	-1.43%
2018/11/29	0	0.00	16	14.63	14.40	-16	351	-4.55%
2018/11/28	0	0.00	2	14.55	14.55	-2	353	-0.57%
2018/11/27	2	14.30	0	0.00	14.30	2	363	0.55%
2018/11/23	2	13.85	0	0.00	13.75	2	379	0.53%
2018/11/22	0	0.00	1	14.10	13.95	-1	386	-0.26%
2018/11/21	1	13.75	0	0.00	13.90	1	404	0.25%
2018/11/16	0	0.00	25	14.20	14.05	-25	520	-4.80%
2018/11/09	0	0.00	1	14.50	14.25	-1	590	-0.17%
2018/11/08	1	14.25	4	14.35	13.85	-3	597	-0.50%
2018/11/07	1	14.30	0	0.00	14.25	1	607	0.16%
2018/11/02	5	14.20	0	0.00	14.20	5	605	0.83%
2018/11/01	2	13.65	11	13.58	13.75	-9	592	-1.52%
2018/10/30	3	12.10	1	12.05	12.15	2	592	0.34%
2018/10/29	0	0.00	1	12.35	12.35	-1	601	-0.17%
2018/10/26	17	12.92	9	13.37	12.95	8	603	1.32%
2018/10/25	54	13.27	0	0.00	13.10	54	605	8.92%
2018/10/24	31	14.28	0	0.00	14.40	31	609	5.09%
2018/10/23	2	14.40	1	15.05	14.30	1	614	0.16%
2018/10/22	5	15.00	0	0.00	15.05	5	618	0.81%
2018/10/19	0	0.00	8	14.70	14.80	-8	622	-1.29%
2018/10/18	11	15.41	0	0.00	15.05	11	626	1.75%
2018/10/17	8	15.61	8	15.38	15.10	0	635	0.00%
2018/10/16	0	0.00	2	15.55	15.00	-2	636	-0.31%
2018/10/11	2	14.70	102	14.70	14.70	-100	662	-15.09%	大賣/
2018/10/08	2	16.40	0	0.00	16.40	2	671	0.30%
2018/10/03	0	0.00	1	18.50	18.30	-1	687	-0.15%
2018/09/28	0	0.00	2	18.40	18.35	-2	770	-0.26%
2018/09/27	5	18.45	0	0.00	18.40	5	864	0.58%
2018/09/20	0	0.00	1	18.25	18.25	-1	1,092	-0.09%
2018/09/17	0	0.00	4	18.60	18.55	-4	1,540	-0.26%
2018/09/14	10	18.50	10	18.80	18.75	0	1,577	0.00%
2018/09/13	25	18.29	0	0.00	18.25	25	1,592	1.57%
2018/09/12	20	18.58	6	18.27	18.25	14	1,599	0.88%
2018/09/07	0	0.00	12	19.68	19.00	-12	1,687	-0.71%
2018/09/06	0	0.00	25	19.60	19.50	-25	1,709	-1.46%
2018/09/05	0	0.00	10	19.90	19.70	-10	1,821	-0.55%
2018/09/03	10	20.25	6	19.83	19.80	4	1,995	0.20%
2018/08/31	0	0.00	1	20.85	20.75	-1	2,020	-0.05%
2018/08/30	1	20.85	0	0.00	20.65	1	2,043	0.05%
2018/08/29	20	21.30	21	21.16	21.15	-1	2,084	-0.05%
2018/08/28	2	21.68	0	0.00	21.30	2	2,125	0.09%
2018/08/27	13	22.33	4	21.89	21.90	9	2,125	0.42%
2018/08/24	1	21.85	0	0.00	22.25	1	2,109	0.05%
2018/08/23	1	21.20	0	0.00	20.50	1	2,139	0.05%
2018/08/22	13	21.36	1	21.35	20.65	12	2,222	0.54%
2018/08/21	1	20.60	10	20.86	20.85	-9	2,278	-0.39%
2018/08/09	20	20.00	5	19.85	19.75	15	2,282	0.66%
2018/08/08	1	20.05	1	20.10	19.90	0	2,286	0.00%
2018/08/07	10.6	19.98	0	0.00	19.85	10.6	2,285	0.47%
2018/08/06	27	20.13	4	20.18	20.15	23	2,285	1.01%
2018/08/03	10	19.75	0	0.00	19.75	10	2,274	0.44%
2018/08/02	44	18.78	2	18.70	18.60	42	2,278	1.84%
2018/08/01	1	19.00	20	19.02	18.90	-19	2,275	-0.83%
2018/07/31	3	19.15	0	0.00	18.85	3	2,272	0.13%
2018/07/30	5	19.40	1	19.80	19.40	4	2,264	0.18%
2018/07/27	20	19.70	0	0.00	19.80	20	2,260	0.88%
2018/07/26	27	20.00	0	0.00	20.00	27	2,256	1.20%
2018/07/24	9	20.16	0	0.00	20.25	9	2,251	0.40%
2018/07/23	11	20.22	0	0.00	19.85	11	2,244	0.49%
2018/07/20	1	20.20	0	0.00	20.45	1	2,239	0.04%
2018/07/19	1	20.10	0	0.00	20.10	1	2,232	0.04%
2018/07/18	0	0.00	2	20.20	20.10	-2	2,234	-0.09%
2018/07/16	0	0.00	1	21.20	21.10	-1	2,217	-0.05%
2018/07/13	2	21.85	30	22.00	21.65	-28	2,215	-1.26%
2018/07/12	11	21.60	1	21.90	21.60	10	2,220	0.45%
2018/07/10	1	21.75	120	21.92	21.95	-119	2,268	-5.24%	大賣/鉅額交易
2018/07/09	3	23.15	4	22.10	22.05	-1	2,248	-0.04%
2018/07/06	47	23.32	50	22.81	22.65	-3	2,228	-0.13%
2018/07/05	88	24.84	108	24.29	23.80	-20	2,184	-0.92%	大賣/
2018/07/04	51	23.72	44	24.43	24.70	7	2,091	0.33%
2018/07/03	51	23.28	43	22.95	23.60	8	2,004	0.40%
2018/07/02	24	22.60	1	22.35	22.75	23	1,958	1.17%
2018/06/29	73	23.45	51	22.56	22.65	22	1,927	1.14%
2018/06/28	77	24.24	63	23.84	23.10	14	1,881	0.74%
2018/06/27	50	25.38	46	25.09	25.00	4	1,812	0.22%
2018/06/26	24	23.07	24	23.48	25.40	0	1,637	0.00%
2018/06/25	0	0.00	1	21.25	23.10	-1	1,442	-0.07%
2018/06/22	4	21.55	20	21.89	21.40	-16	1,409	-1.14%
2018/06/21	11	21.44	0	0.00	21.00	11	1,394	0.79%
2018/06/20	25	20.89	3	21.20	21.00	22	1,390	1.58%
2018/06/19	16	22.53	29	22.34	22.40	-13	1,357	-0.96%
2018/06/15	89	23.23	0	0.00	22.70	89	1,336	6.66%
2018/06/14	0	0.00	25	22.66	22.30	-25	1,316	-1.90%
2018/06/13	54	22.26	8	23.25	22.50	46	1,304	3.53%
2018/06/12	32	23.06	149	23.82	23.85	-117	1,194	-9.79%	大賣/鉅額交易
2018/06/11	31	21.23	31	21.74	21.70	0	1,049	0.00%
2018/06/08	15	20.64	16	21.61	21.25	-1	1,032	-0.10%
2018/06/07	1	21.55	0	0.00	21.20	1	994	0.10%
2018/06/06	21	21.42	9	21.66	21.50	12	970	1.24%
2018/06/05	12	20.54	22	21.55	21.20	-10	921	-1.09%
2018/06/04	15	20.47	6	20.45	20.50	9	887	1.01%
2018/06/01	30	20.48	2	20.10	20.10	28	877	3.19%
2018/05/31	43	21.71	11	21.40	20.50	32	851	3.76%
2018/05/30	64	20.13	26	19.67	21.60	38	775	4.90%
2018/05/29	29	19.30	1	19.15	20.05	28	691	4.05%
2018/05/28	47	18.24	36	17.90	18.25	11	610	1.80%
2018/05/21	11	16.30	0	0.00	16.40	11	583	1.89%
2018/05/16	1	16.75	1	16.75	16.40	0	623	0.00%
2018/05/15	0	0.00	35	16.83	16.75	-35	641	-5.45%
2018/05/14	1	17.15	0	0.00	17.15	1	682	0.15%
2018/05/11	0	0.00	3	17.30	17.15	-3	694	-0.43%
2018/05/10	2	17.13	24	17.73	17.80	-22	698	-3.15%
2018/05/07	16	16.25	0	0.00	16.20	16	766	2.09%
2018/04/26	0	0.00	1	17.40	16.70	-1	1,216	-0.08%
2018/04/23	2	18.25	0	0.00	17.75	2	1,234	0.16%
2018/04/19	10	18.50	12	18.62	18.40	-2	1,249	-0.16%
2018/04/18	2	18.53	0	0.00	18.90	2	1,252	0.16%
2018/04/17	5	19.00	3	19.50	18.60	2	1,266	0.16%
2018/04/16	37	18.32	3	18.37	18.90	34	1,235	2.75%
2018/04/12	1	17.05	0	0.00	17.10	1	1,250	0.08%
2018/04/09	1	17.50	10	17.40	17.40	-9	1,440	-0.62%
2018/03/29	10	17.90	10	18.00	17.80	0	1,469	0.00%
2018/03/28	0	0.00	1	18.05	18.10	-1	1,473	-0.07%
2018/03/20	1	18.90	1	19.20	18.80	0	1,475	0.00%
2018/03/19	1	20.30	0	0.00	19.30	1	1,471	0.07%
2018/03/06	0	0.00	1	19.60	19.50	-1	1,587	-0.06%
2018/03/05	0	0.00	1	19.95	19.15	-1	1,613	-0.06%
2018/03/02	2	19.75	0	0.00	20.00	2	1,622	0.12%
2018/03/01	0	0.00	16	19.16	19.10	-16	1,621	-0.99%
2018/02/27	3	19.77	2	19.40	19.40	1	1,632	0.06%
2018/02/26	0	0.00	1	20.20	19.65	-1	1,656	-0.06%
2018/02/23	2	19.48	2	19.85	19.95	0	1,691	0.00%
2018/02/22	1	19.35	3	19.35	19.35	-2	1,771	-0.11%
2018/02/21	1	19.15	1	18.65	19.10	0	1,851	0.00%
2018/02/12	10	18.20	0	0.00	17.95	10	1,861	0.54%
2018/02/09	3	17.35	2	17.70	17.75	1	1,869	0.05%
2018/02/08	0	0.00	40	19.06	18.75	-40	1,865	-2.14%
2018/02/07	2	19.83	6	20.30	19.10	-4	1,862	-0.21%
2018/02/06	0	0.00	155	20.45	19.55	-155	1,861	-8.33%	大賣/鉅額交易
2018/02/05	2	21.53	1	21.40	21.70	1	1,841	0.05%
2018/01/31	1	22.90	39	22.11	22.70	-38	2,033	-1.87%
2018/01/30	4	23.01	1	22.90	23.00	3	2,082	0.14%
2018/01/29	14	24.25	5	24.24	24.25	9	2,077	0.43%
2018/01/26	32	24.36	8	24.43	24.75	24	2,093	1.15%
2018/01/25	10	23.60	15	23.36	23.00	-5	2,111	-0.24%
2018/01/24	37	23.42	14	23.72	24.35	23	2,073	1.11%
2018/01/23	11	22.56	17	22.41	22.65	-6	1,960	-0.31%
2018/01/22	1	20.40	0	0.00	20.60	1	1,965	0.05%
2018/01/19	18	20.71	15	21.33	20.60	3	2,022	0.15%
2018/01/18	0	0.00	9	21.68	21.40	-9	2,040	-0.44%
2018/01/17	8	21.50	6	21.61	21.30	2	2,106	0.09%
2018/01/16	7	21.26	0	0.00	21.45	7	2,200	0.32%
2018/01/15	3	22.05	0	0.00	21.45	3	2,246	0.13%
2018/01/12	23	21.67	0	0.00	21.30	23	2,316	0.99%
2018/01/11	19	22.12	17	21.82	21.60	2	2,473	0.08%
2018/01/10	20	20.85	20	20.55	20.65	0	2,563	0.00%
2018/01/09	24	20.80	0	0.00	20.55	24	2,702	0.89%
2018/01/08	11	21.72	0	0.00	21.20	11	2,751	0.40%
2018/01/05	9	22.18	3	22.42	22.05	6	2,816	0.21%
2018/01/04	29	22.71	5	22.03	22.70	24	2,896	0.83%
2018/01/03	7	21.97	2	22.05	22.20	5	2,905	0.17%