合勤控 (3704)-玉山-高雄券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
41.60
漲跌
▼0.70
漲幅
-1.65%
成交量
2,932張
產業
上市通信網路類股
499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

合勤控 (3704)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	42.45	0	0.00	42.30	3	4,017	0.07%
2024/04/17	4	43.34	0	0.00	43.25	4	3,999	0.10%
2024/04/16	4	44.66	0	0.00	43.30	4	3,978	0.10%
2024/04/15	1	45.45	0	0.00	45.00	1	3,975	0.03%
2024/04/12	0	46.25	0	0.00	46.05	0	3,967	0.00%
2024/04/11	1.1	46.19	2	46.20	45.80	-0.9	3,955	-0.02%
2024/04/10	1	46.90	0	0.00	46.60	1	3,956	0.03%
2024/04/09	2	47.20	0	0.00	47.15	2	3,942	0.05%
2024/04/08	4	47.68	0	0.00	47.60	4	3,932	0.10%
2024/04/03	0	46.40	0	0.00	47.60	0	3,890	0.00%
2024/04/02	2	46.80	3	46.70	46.70	-1	3,867	-0.03%
2024/04/01	12	47.23	2	47.10	47.00	10	3,867	0.26%
2024/03/29	6	47.24	0.8	46.90	46.65	5.2	3,756	0.14%
2024/03/28	5	48.99	18.3	49.79	48.00	-13.3	3,645	-0.36%
2024/03/27	10.1	48.24	12	48.21	49.35	-2	3,444	-0.06%
2024/03/26	7.3	46.92	0.2	47.30	46.05	7.1	3,353	0.21%
2024/03/25	8	48.47	123	47.64	47.60	-115	3,316	-3.47%	大賣/鉅額交易
2024/03/22	6	50.88	8	50.94	49.70	-2	3,287	-0.06%
2024/03/21	8	51.02	19	50.91	50.10	-11	3,078	-0.36%
2024/03/19	0	0.00	1	47.30	47.45	-1	2,750	-0.04%
2024/03/18	3.2	46.62	2	47.25	47.65	1.2	2,876	0.04%
2024/03/14	1	48.00	1	48.25	47.70	0	2,908	0.00%
2024/03/13	3	46.95	33	47.58	48.00	-30	2,830	-1.06%
2024/03/06	3	45.45	0.9	45.80	45.45	2.1	3,252	0.06%
2024/03/05	5	46.05	5	46.80	46.30	0	3,515	0.00%
2024/03/04	1	46.65	1	46.55	46.40	0	3,660	0.00%
2024/03/01	0	0.00	11	45.50	45.60	-11	3,674	-0.30%
2024/02/29	1	44.90	0	0.00	45.00	1	3,766	0.03%
2024/02/27	7	45.26	0	0.00	45.10	7	3,904	0.18%
2024/02/26	0	0.00	2	46.35	46.25	-2	3,920	-0.05%
2024/02/23	1	46.90	0	0.00	46.05	1	3,947	0.03%
2024/02/22	1	46.60	0	0.00	46.55	1	3,967	0.03%
2024/02/21	1	46.70	1	47.15	46.50	0	4,000	0.00%
2024/02/19	6	46.70	7	46.59	47.00	-1	3,987	-0.03%
2024/02/16	6	44.26	1	44.30	44.70	5	3,988	0.13%
2024/02/05	2	46.10	0	0.00	46.05	2	3,947	0.05%
2024/02/02	1	47.10	2	46.95	46.65	-1	4,004	-0.02%
2024/02/01	10	46.92	0	0.00	47.10	10	4,120	0.24%
2024/01/31	1.4	48.01	0	0.00	47.75	1.4	4,120	0.03%
2024/01/30	0	0.00	1	48.35	48.50	-1	4,274	-0.02%
2024/01/26	0	0.00	1	48.60	48.00	-1	4,515	-0.02%
2024/01/25	2.2	49.23	0	0.00	48.65	2.2	4,780	0.04%
2024/01/23	1	49.95	3	50.00	49.95	-2	5,438	-0.04%
2024/01/22	1	49.55	0	0.00	49.40	1	5,630	0.02%
2024/01/17	3	49.10	10	48.75	48.75	-7	6,878	-0.10%
2024/01/16	0.5	48.86	0	0.00	49.10	0.5	7,088	0.01%
2024/01/12	0.1	48.80	0	0.00	48.00	0.1	7,356	0.00%
2024/01/11	0	0.00	1	48.60	48.90	-1	7,666	-0.01%
2024/01/10	1	47.80	0	0.00	47.80	1	7,894	0.01%
2024/01/09	1	48.25	0	0.00	48.25	1	8,045	0.01%
2024/01/08	2	49.00	0	0.00	49.00	2	8,052	0.02%
2024/01/04	1	49.30	0	0.00	49.15	1	8,104	0.01%
2024/01/03	0	0.00	4	49.89	49.80	-4	8,103	-0.05%
2023/12/29	14	50.72	0	0.00	50.80	14	8,197	0.17%
2023/12/28	2	50.70	1.1	50.71	50.50	0.9	8,219	0.01%
2023/12/27	9	51.01	0	0.00	50.70	9	8,249	0.11%
2023/12/26	1	50.40	1.9	50.66	50.80	-0.9	8,283	-0.01%
2023/12/25	10	51.01	2	50.30	50.30	8	8,371	0.10%
2023/12/22	22	50.50	1	50.50	50.50	21	8,438	0.25%
2023/12/21	41	51.28	0	0.00	50.50	41	8,439	0.49%
2023/12/20	0	51.70	3	53.00	52.00	-3	8,398	-0.04%
2023/12/19	3	50.80	60	51.52	50.90	-57	8,363	-0.68%
2023/12/18	1	53.50	2	53.75	52.70	-1	8,309	-0.01%
2023/12/15	1	53.30	5	54.12	53.10	-4	8,299	-0.05%
2023/12/14	69	54.38	0	0.00	54.50	69	8,327	0.83%
2023/12/13	5	54.54	9	54.52	54.50	-4	8,395	-0.05%
2023/12/12	1	53.60	1	53.20	52.70	0	8,449	0.00%
2023/12/11	6	53.48	5	53.58	53.50	1	8,671	0.01%
2023/12/08	1	51.70	0	0.00	51.80	1	8,948	0.01%
2023/12/07	1	53.50	6	52.17	51.90	-5	9,357	-0.05%
2023/12/06	1	53.70	0	0.00	52.80	1	9,495	0.01%
2023/12/05	5	53.80	7	53.36	53.50	-2	9,723	-0.02%
2023/12/04	3	54.00	6	54.18	54.00	-3	10,200	-0.03%
2023/12/01	6	54.75	7	53.66	53.90	-1	10,257	-0.01%
2023/11/30	6	54.93	12	54.87	56.00	-6	10,021	-0.06%
2023/11/29	10	53.22	11	53.58	54.10	-1	9,771	-0.01%
2023/11/28	5	51.96	5.4	52.39	52.50	-0.4	9,621	0.00%
2023/11/27	6	52.23	7	52.31	51.60	-1	9,608	-0.01%
2023/11/24	11	51.89	22	52.00	52.40	-11	9,529	-0.12%
2023/11/22	2.2	50.60	1.3	50.95	50.90	0.9	9,409	0.01%
2023/11/21	0	0.00	7	50.73	50.50	-7	9,434	-0.07%
2023/11/20	4	50.85	4	50.88	50.90	0	9,467	0.00%
2023/11/17	0	0.00	1	50.00	49.95	-1	9,524	-0.01%
2023/11/16	6	49.60	1	50.10	49.55	5	9,555	0.05%
2023/11/15	1	50.00	7	50.11	49.75	-6	9,636	-0.06%
2023/11/14	7	50.33	10	50.28	50.40	-3	9,847	-0.03%
2023/11/13	3	49.32	0	0.00	49.05	3	9,868	0.03%
2023/11/10	2	49.88	0	0.00	49.00	2	9,861	0.02%
2023/11/09	2.1	50.87	6.1	49.81	49.65	-4	9,814	-0.04%
2023/11/08	0	0.00	1	52.10	51.90	-1	9,719	-0.01%
2023/11/07	12	51.89	26.2	52.08	51.80	-14.2	9,737	-0.15%
2023/11/06	3	53.60	6	53.95	53.50	-3	9,628	-0.03%
2023/11/03	3	54.63	3	54.40	54.20	0	9,586	0.00%
2023/11/02	11.3	54.27	2.3	55.31	54.50	9	9,547	0.09%
2023/11/01	7.1	55.61	5	54.08	53.60	2.1	9,320	0.02%
2023/10/31	18	55.69	20	55.18	54.60	-2	9,116	-0.02%
2023/10/30	14	54.80	8.3	54.72	54.50	5.7	8,906	0.06%
2023/10/27	16	53.85	17	54.35	54.20	-1	8,926	-0.01%
2023/10/26	10	53.72	10	52.99	53.20	0	8,793	0.00%
2023/10/25	24	54.54	43	54.87	53.80	-19	8,600	-0.22%
2023/10/24	4	50.94	6	51.80	52.30	-2	8,070	-0.02%
2023/10/23	2	49.88	1	49.40	49.70	1	7,970	0.01%
2023/10/20	6	51.22	6	51.17	51.10	0	7,969	0.00%
2023/10/19	7.5	50.26	26	51.09	51.70	-18.5	7,973	-0.23%
2023/10/18	16	48.83	11	48.64	49.15	5	7,759	0.06%
2023/10/17	14	49.31	15	48.16	47.80	-1	7,642	-0.01%
2023/10/16	2	46.30	3	46.90	46.35	-1	7,756	-0.01%
2023/10/13	1	47.45	0	0.00	46.90	1	8,279	0.01%
2023/10/11	5	48.33	0	0.00	48.00	5	9,279	0.05%
2023/10/06	5.1	49.33	0	0.00	49.10	5.1	9,802	0.05%
2023/10/05	5	50.26	0	0.00	50.10	5	10,094	0.05%
2023/10/04	0	48.50	0	0.00	48.30	0	10,295	0.00%
2023/10/03	1.2	49.28	1	50.80	49.00	0.2	10,417	0.00%
2023/10/02	4	50.38	0	0.00	50.50	4	10,622	0.04%
2023/09/28	2	50.03	2	49.75	50.00	0	10,858	0.00%
2023/09/27	2	49.10	2	49.50	48.40	0	11,149	0.00%
2023/09/26	4	50.73	4	50.65	50.10	0	11,794	0.00%
2023/09/25	1.1	50.67	1	51.40	50.70	0.1	12,374	0.00%
2023/09/22	2	50.10	3	49.70	50.40	-1	13,059	-0.01%
2023/09/21	7	49.33	0	0.00	49.20	7	13,266	0.05%
2023/09/20	20.1	51.04	1	51.10	50.20	19.1	13,266	0.14%
2023/09/19	4	51.75	17	51.65	51.00	-13	13,223	-0.10%
2023/09/18	18	52.21	24.1	51.65	51.70	-6.1	13,148	-0.05%
2023/09/15	13	53.64	70	53.37	52.80	-57	12,973	-0.44%
2023/09/14	32.2	54.87	31	54.90	54.50	1.2	12,763	0.01%
2023/09/13	40	54.47	10	54.07	54.50	30	12,510	0.24%
2023/09/12	52	53.53	63.4	54.16	55.50	-11.4	12,206	-0.09%
2023/09/11	23	52.42	11.2	52.28	51.80	11.9	11,812	0.10%
2023/09/08	7.1	52.37	20	52.01	52.20	-13	11,697	-0.11%
2023/09/07	78.1	52.05	27.2	52.25	52.00	50.9	11,481	0.44%
2023/09/06	14.1	50.06	4.8	50.09	50.30	9.3	10,955	0.09%
2023/09/05	20.1	48.13	17	48.23	48.15	3	10,788	0.03%
2023/09/04	0	46.34	1	45.70	46.55	-1	10,760	-0.01%
2023/09/01	0	0.00	26	47.07	46.95	-26	10,780	-0.24%
2023/08/31	1	47.10	3	47.12	47.40	-2	10,798	-0.02%
2023/08/30	0	0.00	2	46.80	46.80	-2	10,810	-0.02%
2023/08/29	34	46.77	0	0.00	46.65	34	10,861	0.31%
2023/08/28	2	45.85	2	46.10	45.85	0	10,939	0.00%
2023/08/25	2	47.35	2	47.80	47.05	0	11,119	0.00%
2023/08/24	4	48.80	2	48.35	48.80	2	11,390	0.02%
2023/08/23	0	0.00	4	49.00	48.25	-4	11,415	-0.04%
2023/08/22	1	47.60	5	48.11	47.90	-4	11,388	-0.04%
2023/08/21	9	47.34	24	47.40	46.95	-15	11,404	-0.13%
2023/08/18	52	50.03	3	49.90	46.80	49	11,447	0.43%
2023/08/17	6.3	51.37	5	51.02	52.00	1.3	11,238	0.01%
2023/08/16	0	0.00	12	49.05	49.30	-12	11,180	-0.11%
2023/08/15	0	0.00	2	50.00	49.85	-2	11,257	-0.02%
2023/08/14	1	49.00	0	0.00	49.00	1	11,502	0.01%
2023/08/11	3	50.22	5	49.89	50.00	-2	11,680	-0.02%
2023/08/10	6	50.50	2	49.98	50.40	4	11,659	0.03%
2023/08/09	7	52.31	19	52.28	51.80	-12	11,666	-0.10%
2023/08/08	6	51.48	2	51.50	51.60	4	11,701	0.03%
2023/08/07	2	51.20	0	0.00	51.10	2	11,727	0.02%
2023/08/04	18	50.54	3	50.03	50.70	15	11,766	0.13%
2023/08/02	9	51.41	17.3	52.33	51.50	-8.3	11,735	-0.07%
2023/08/01	20	53.48	5	55.54	53.00	15	11,710	0.13%
2023/07/31	18	55.02	13	55.16	54.00	5	11,505	0.04%
2023/07/28	1.1	53.79	5	53.30	53.50	-3.9	11,278	-0.03%
2023/07/27	1.2	55.58	0	0.00	54.40	1.2	11,219	0.01%
2023/07/26	11.1	56.30	3	54.90	54.80	8.1	11,207	0.07%
2023/07/25	30.4	56.20	5	55.92	55.80	25.4	11,333	0.22%
2023/07/24	2	56.95	19	56.29	56.70	-17	11,244	-0.15%
2023/07/21	11	58.25	6	57.62	57.60	5	11,102	0.05%
2023/07/20	2	59.15	0	0.00	59.10	2	11,050	0.02%
2023/07/19	7	60.73	20	61.35	59.30	-13	10,975	-0.12%
2023/07/18	36	63.72	20.3	63.87	62.00	15.7	10,892	0.14%
2023/07/17	33	62.85	11.1	63.90	65.70	21.9	10,605	0.21%
2023/07/14	9.2	60.07	16	61.39	61.80	-6.8	10,948	-0.06%
2023/07/13	37.1	57.81	50	58.84	57.30	-12.9	10,666	-0.12%
2023/07/12	17.2	55.69	8	55.64	55.00	9.2	10,168	0.09%
2023/07/11	5	55.38	24.7	54.96	55.70	-19.7	9,857	-0.20%
2023/07/10	32	54.13	0	0.00	53.80	32	9,630	0.33%
2023/07/07	25	54.63	23	54.57	54.10	2	9,521	0.02%
2023/07/06	21	55.56	14	55.77	55.70	7	9,299	0.08%
2023/07/05	17	54.85	25	55.00	54.70	-8	9,021	-0.09%
2023/07/04	48	52.52	51.8	52.18	53.60	-3.8	8,640	-0.04%
2023/07/03	29	48.63	36.5	50.26	51.10	-7.5	7,928	-0.09%
2023/06/30	24	45.91	44.8	46.12	46.50	-20.8	7,340	-0.28%
2023/06/29	13	43.29	13	43.73	43.30	0	6,640	0.00%
2023/06/28	3	42.05	8	41.61	41.40	-5	6,404	-0.08%
2023/06/27	0	0.00	1	40.80	40.35	-1	6,381	-0.02%
2023/06/26	1	41.15	0	0.00	41.05	1	6,429	0.02%
2023/06/20	3	41.40	0	0.00	41.40	3	6,494	0.05%
2023/06/19	0	0.00	1	42.35	42.25	-1	6,502	-0.02%
2023/06/16	0	0.00	2	42.65	43.00	-2	6,511	-0.03%
2023/06/15	3	42.33	0	0.00	42.45	3	6,480	0.05%
2023/06/14	4	42.63	5	42.10	42.70	-1	6,485	-0.02%
2023/06/13	6	41.60	1	41.50	41.55	5	6,601	0.08%
2023/06/12	1	41.90	3	41.78	41.60	-2	6,607	-0.03%
2023/06/09	4.1	42.06	1	42.20	42.10	3.1	6,687	0.05%
2023/06/08	6	42.03	0.1	41.90	41.50	5.9	6,758	0.09%
2023/06/07	3	42.25	1	42.30	42.30	2	6,742	0.03%
2023/06/06	1.5	42.98	0	0.00	42.65	1.5	6,759	0.02%
2023/06/05	0	0.00	5	43.54	43.40	-5	6,761	-0.07%
2023/06/02	11	43.38	6	43.52	43.05	5	6,782	0.07%
2023/06/01	3	43.55	14	43.68	43.55	-11	6,780	-0.16%
2023/05/31	13	44.60	3	44.88	44.50	10	6,732	0.15%
2023/05/30	6	44.40	8.8	44.74	45.20	-2.8	6,569	-0.04%
2023/05/29	0	0.00	2	43.20	43.85	-2	6,305	-0.03%
2023/05/26	2	42.48	4.1	42.41	42.20	-2.1	6,247	-0.03%
2023/05/25	5.5	43.49	0.1	43.80	43.25	5.4	6,220	0.09%
2023/05/24	3	43.55	4	43.29	43.85	-1	6,208	-0.02%
2023/05/23	2.1	43.00	1	42.60	42.85	1.1	6,152	0.02%
2023/05/22	3	42.60	2	42.65	42.70	1	6,191	0.02%
2023/05/19	5	42.61	12	42.33	41.90	-7	6,263	-0.11%
2023/05/18	33.1	43.13	24.2	43.69	42.95	8.9	6,295	0.14%
2023/05/17	36	42.78	34.9	42.37	42.95	1.1	6,108	0.02%
2023/05/16	3	41.02	17.1	41.10	41.25	-14.1	6,065	-0.23%
2023/05/15	7	40.70	3	40.68	40.80	4	6,372	0.06%
2023/05/12	8	41.25	3	41.25	41.35	5	6,350	0.08%
2023/05/11	10	40.01	3	39.88	39.25	7	6,319	0.11%
2023/05/09	0	0.00	11	40.82	39.90	-11	6,282	-0.18%
2023/05/08	19	41.41	9	41.36	41.30	10	6,264	0.16%
2023/05/04	2.9	40.46	0	0.00	40.80	2.9	6,627	0.04%
2023/05/03	2	40.90	2	40.85	40.70	0	6,891	0.00%
2023/05/02	10	41.33	5	41.20	41.30	5	6,903	0.07%
2023/04/28	6.1	41.38	0	0.00	41.25	6.1	6,910	0.09%
2023/04/25	0	0.00	1	40.35	39.50	-1	6,822	-0.01%
2023/04/24	3.1	40.50	3	40.52	40.40	0.1	6,932	0.00%
2023/04/21	3	40.70	4	42.16	40.20	-1	7,310	-0.01%
2023/04/20	3	43.82	3	43.92	42.85	0	7,429	0.00%
2023/04/19	53.1	44.70	63.9	45.06	45.40	-10.8	7,285	-0.15%
2023/04/18	2	41.95	42.8	41.26	43.90	-40.8	6,706	-0.61%
2023/04/17	10	39.95	7	39.54	39.95	3	6,806	0.04%
2023/04/14	0	0.00	4	39.20	38.80	-4	7,088	-0.06%
2023/04/13	5	38.35	0	0.00	39.00	5	7,168	0.07%
2023/04/12	0	0.00	3	38.40	38.65	-3	7,161	-0.04%
2023/04/11	1	37.80	2	37.80	37.75	-1	7,120	-0.01%
2023/04/10	0	0.00	2	37.15	37.55	-2	7,145	-0.03%
2023/04/07	0	0.00	2	37.15	37.15	-2	7,181	-0.03%
2023/04/06	12	37.33	4	37.33	37.25	8	7,189	0.11%
2023/03/31	14	37.07	6	37.12	37.15	8	7,204	0.11%
2023/03/30	1	36.80	1	37.10	37.15	0	7,269	0.00%
2023/03/29	8	36.72	0.4	36.60	36.70	7.6	7,380	0.10%
2023/03/28	1.1	36.60	12	37.16	36.55	-11	7,547	-0.15%
2023/03/27	24.1	37.42	4	37.53	37.35	20.1	7,572	0.27%
2023/03/24	2.1	36.90	0	0.00	37.00	2.1	7,605	0.03%
2023/03/23	1	36.60	0	0.00	36.60	1	7,621	0.01%
2023/03/22	6	36.60	1	36.65	36.70	5	7,627	0.07%
2023/03/21	5	36.80	4	36.90	36.55	1	7,630	0.01%
2023/03/20	2	37.10	0.3	37.25	36.85	1.7	7,604	0.02%
2023/03/17	6.1	37.63	0.5	37.60	37.55	5.6	7,583	0.07%
2023/03/16	2	37.37	4	37.13	37.00	-2	7,551	-0.03%
2023/03/15	4	39.95	3	40.07	39.60	1	7,418	0.01%
2023/03/14	3.2	40.00	1	40.55	39.85	2.2	7,401	0.03%
2023/03/13	3.1	41.24	3	40.98	41.45	0.1	7,325	0.00%
2023/03/10	1	40.55	4	40.78	40.40	-3	7,281	-0.04%
2023/03/09	8	40.83	5	41.31	41.00	3	7,308	0.04%
2023/03/08	4	40.94	0.7	41.20	41.45	3.3	7,399	0.05%
2023/03/07	3	41.10	0.3	40.90	41.10	2.7	7,709	0.04%
2023/03/06	5	40.73	2.5	40.58	40.55	2.5	7,721	0.03%
2023/03/03	1.1	40.09	1	40.50	40.10	0.1	7,850	0.00%
2023/03/02	1	39.95	31.7	40.10	40.20	-30.7	7,791	-0.39%
2023/03/01	1	39.70	6	39.67	39.70	-5	7,732	-0.06%
2023/02/24	1	39.70	0	0.00	39.15	1	7,673	0.01%
2023/02/23	3	39.35	2	39.40	39.55	1	7,638	0.01%
2023/02/22	1	38.90	1	38.85	38.90	0	7,635	0.00%
2023/02/21	2.3	39.71	3	39.90	39.60	-0.7	7,611	-0.01%
2023/02/20	0	0.00	5	40.35	40.40	-5	7,538	-0.07%
2023/02/17	3.1	39.75	5.3	40.28	39.80	-2.2	7,470	-0.03%
2023/02/16	1	40.10	15	40.20	40.10	-14	7,411	-0.19%
2023/02/15	1	39.55	2.4	39.53	39.60	-1.4	7,402	-0.02%
2023/02/14	16	39.62	3	39.42	39.20	13	7,415	0.18%
2023/02/13	11	39.79	13.8	39.67	39.85	-2.8	7,365	-0.04%
2023/02/10	4.1	38.54	1.9	38.66	38.00	2.2	7,052	0.03%
2023/02/09	1	38.30	5	38.50	38.55	-4	7,002	-0.06%
2023/02/08	0.1	38.70	3.9	38.70	38.85	-3.8	6,908	-0.06%
2023/02/07	1.1	38.08	0	0.00	38.50	1.1	6,809	0.02%
2023/02/06	0.1	37.55	8	37.51	37.45	-7.9	6,746	-0.12%
2023/02/03	5	38.50	6	38.38	38.20	-1	6,678	-0.01%
2023/02/02	20	38.91	75	39.01	38.40	-55	6,569	-0.84%
2023/02/01	14	38.22	66	38.08	38.20	-52	6,158	-0.84%
2023/01/31	0	0.00	3	36.70	36.80	-3	5,866	-0.05%
2023/01/30	3	36.30	8	36.17	36.50	-5	5,826	-0.09%
2023/01/17	0	0.00	3.4	35.01	35.00	-3.4	5,750	-0.06%
2023/01/16	17	35.34	11	35.34	35.00	6	5,719	0.10%
2023/01/13	41	36.41	5	36.38	35.80	36	5,644	0.64%
2023/01/12	39	36.47	10	36.34	36.80	29	5,549	0.52%
2023/01/11	37	37.67	30	36.54	36.15	7	5,374	0.13%
2023/01/10	60	36.64	22	37.70	39.00	38	4,943	0.77%
2023/01/09	13	37.44	8	37.21	36.70	5	4,636	0.11%
2023/01/06	33	37.61	17	37.46	36.90	16	4,523	0.35%
2023/01/05	47	37.95	5	38.03	37.85	42	4,255	0.99%
2023/01/04	13	36.46	33	36.68	38.15	-20	3,886	-0.51%
2023/01/03	3	35.37	5	35.37	34.70	-2	3,545	-0.06%
2022/12/29	2.2	33.57	5.4	33.67	33.70	-3.2	3,415	-0.09%
2022/12/28	0.2	34.34	0	0.00	33.35	0.2	3,426	0.01%
2022/12/27	0.2	34.50	0	0.00	34.60	0.2	3,378	0.01%
2022/12/26	1	34.00	2	34.00	33.95	-1	3,333	-0.03%
2022/12/23	6	34.02	1.6	33.99	33.85	4.4	3,324	0.13%
2022/12/22	5	34.65	6.5	34.58	34.65	-1.5	3,365	-0.04%
2022/12/21	9	34.07	11	34.21	34.55	-2	3,342	-0.06%
2022/12/20	1.2	34.59	15.1	34.20	33.75	-13.9	3,242	-0.43%
2022/12/19	2	33.65	10	34.40	32.90	-8	3,099	-0.26%
2022/12/16	6	34.03	16	33.93	33.75	-10	3,065	-0.33%
2022/12/15	11.1	33.52	0	0.00	33.25	11.1	3,035	0.37%
2022/12/14	0	0.00	0.6	32.90	33.45	-0.6	3,044	-0.02%
2022/12/13	1	32.70	3	32.80	32.80	-2	3,015	-0.07%
2022/12/12	0	0.00	1	32.55	32.55	-1	2,978	-0.03%
2022/12/09	0	0.00	0.2	31.85	31.80	-0.2	2,973	-0.01%
2022/12/07	0	0.00	1.5	32.33	31.45	-1.5	2,955	-0.05%
2022/12/06	1.1	32.95	0	0.00	32.35	1.1	2,913	0.04%
2022/12/05	2	32.95	2.4	32.93	33.00	-0.4	2,877	-0.01%
2022/12/02	4	33.23	3.4	32.69	32.65	0.6	2,848	0.02%
2022/12/01	5.4	32.79	1	32.65	32.65	4.4	2,817	0.16%
2022/11/30	12.5	32.79	0	0.00	32.75	12.5	2,764	0.45%
2022/11/29	22.3	35.00	29.2	35.20	33.85	-6.9	2,614	-0.26%
2022/11/28	1	33.05	1	33.10	33.80	0	2,280	0.00%
2022/11/25	11	33.49	9.3	32.44	33.55	1.7	2,214	0.08%
2022/11/23	0	31.85	2	31.85	31.75	-2	2,080	-0.10%
2022/11/22	3	32.00	0	0.00	32.05	3	2,106	0.14%
2022/11/18	12.1	31.91	0	0.00	31.50	12.1	2,139	0.57%
2022/11/17	0	0.00	1	32.20	32.70	-1	2,142	-0.05%
2022/11/16	1	31.85	37.9	32.24	31.75	-36.9	2,118	-1.74%
2022/11/14	0	0.00	6	32.19	32.55	-6	2,178	-0.28%
2022/11/11	2	32.40	0	0.00	32.30	2	2,325	0.09%
2022/11/10	9	31.70	10	31.69	31.55	-1	2,427	-0.04%
2022/11/09	7	30.74	7	30.71	30.80	0	2,382	0.00%
2022/11/08	0.1	29.95	0	0.00	29.95	0.1	2,325	0.00%
2022/11/03	0.1	27.00	0	0.00	26.95	0.1	2,472	0.00%
2022/10/31	0	0.00	18	25.79	25.65	-18	2,911	-0.62%
2022/10/25	0.2	26.60	0	0.00	26.35	0.2	3,038	0.01%
2022/10/24	0.4	27.59	0	0.00	27.15	0.4	3,106	0.01%
2022/10/19	0.1	27.15	0	0.00	26.95	0.1	3,262	0.00%
2022/10/18	0	0.00	0.9	27.20	27.15	-0.9	3,296	-0.03%
2022/10/17	0.3	26.28	0	0.00	27.05	0.3	3,360	0.01%
2022/10/14	0.2	26.38	0	0.00	26.85	0.2	3,419	0.01%
2022/10/13	18.2	25.24	0	0.00	25.40	18.2	3,405	0.53%
2022/10/11	0	26.25	0	26.25	26.05	0	3,443	0.00%
2022/09/28	8	25.14	0	0.00	24.20	8	3,449	0.23%
2022/09/23	2	28.48	2	28.20	28.00	0	3,518	0.00%
2022/09/22	0	0.00	2	28.98	29.00	-2	3,523	-0.06%
2022/09/20	5	30.15	0	0.00	29.40	5	3,510	0.14%
2022/09/19	2	30.30	3	30.27	30.30	-1	3,437	-0.03%
2022/09/16	0	0.00	5	30.50	30.55	-5	3,389	-0.15%
2022/09/15	2	30.25	0	0.00	30.25	2	3,375	0.06%
2022/09/14	0	0.00	11	29.95	30.60	-11	3,346	-0.33%
2022/09/13	0	0.00	1	30.75	30.25	-1	3,330	-0.03%
2022/09/12	0	0.00	7	29.79	30.05	-7	3,279	-0.21%
2022/09/07	4	27.75	0	0.00	27.75	4	3,230	0.12%
2022/09/06	2	27.63	0	0.00	27.70	2	3,233	0.06%
2022/09/05	0	0.00	2	28.10	27.40	-2	3,233	-0.06%
2022/09/02	2	27.65	1	27.65	27.80	1	3,239	0.03%
2022/09/01	3	27.67	0	0.00	27.55	3	3,243	0.09%
2022/08/31	1	27.85	0	0.00	28.00	1	3,307	0.03%
2022/08/30	2	27.60	9	27.50	27.60	-7	3,423	-0.20%
2022/08/29	3	27.32	0	0.00	27.25	3	3,425	0.09%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/25	0	0.00	11	28.48	28.55	-11	3,386	-0.32%
2022/08/24	14	28.47	2	28.45	28.45	12	3,377	0.36%
2022/08/23	5	28.66	2	28.55	28.70	3	3,354	0.09%
2022/08/22	24	29.07	18	28.80	28.80	6	3,353	0.18%
2022/08/19	12	29.45	17	29.50	29.60	-5	3,326	-0.15%
2022/08/18	10	28.99	1	29.10	29.10	9	3,278	0.27%
2022/08/17	0	0.00	11	29.07	28.90	-11	3,247	-0.34%
2022/08/15	20	28.69	18	28.62	28.60	2	3,200	0.06%
2022/08/12	29	29.14	21	29.05	29.05	8	3,161	0.25%
2022/08/11	11	29.20	11	29.13	29.15	0	3,145	0.00%
2022/08/10	0	0.00	6	28.94	28.95	-6	3,098	-0.19%
2022/08/09	19	29.34	16	28.84	28.60	3	3,034	0.10%
2022/08/08	13	31.97	20	31.97	31.55	-7	2,837	-0.25%
2022/08/05	20	31.26	15	31.15	31.15	5	2,609	0.19%
2022/08/04	9	31.20	8	31.06	31.35	1	2,596	0.04%
2022/08/03	12	31.21	12.2	31.28	30.70	-0.2	2,596	-0.01%
2022/08/02	7.2	31.16	7	31.21	31.05	0.2	2,562	0.01%
2022/08/01	9	31.14	0	0.00	30.90	9	2,503	0.36%
2022/07/29	3	30.95	10	30.88	31.05	-7	2,557	-0.27%
2022/07/28	13	31.43	12	31.12	30.80	1	2,583	0.04%
2022/07/27	5	31.15	16	31.51	31.55	-11	2,420	-0.45%
2022/07/26	3	29.80	1	30.00	29.95	2	2,296	0.09%
2022/07/25	18	29.59	19.2	30.03	30.00	-1.2	2,285	-0.05%
2022/07/22	4	29.28	10	29.35	29.35	-6	2,260	-0.27%
2022/07/21	17	29.02	17	29.33	29.40	0	2,289	0.00%
2022/07/20	27	29.18	20	29.24	29.30	7	2,296	0.30%
2022/07/19	8	28.93	7	29.04	28.80	1	2,283	0.04%
2022/07/18	5	28.41	4	28.56	28.50	1	2,348	0.04%
2022/07/14	6	27.20	2	26.85	27.25	4	2,335	0.17%
2022/07/13	2	26.35	12	26.31	26.15	-10	2,298	-0.43%
2022/07/12	15	26.39	14	25.89	25.65	1	2,240	0.04%
2022/07/11	7	26.21	5	26.23	26.60	2	2,182	0.09%
2022/07/08	3	25.30	5	26.30	26.20	-2	2,181	-0.09%
2022/07/07	0	0.00	6	24.63	25.25	-6	2,166	-0.28%
2022/07/06	3	23.70	9	23.47	23.30	-6	2,151	-0.28%
2022/07/05	14	23.68	15	23.49	23.70	-1	2,173	-0.05%
2022/07/04	22	24.15	8	23.75	23.75	14	2,140	0.65%
2022/07/01	15	24.99	8	24.18	24.00	7	2,161	0.32%
2022/06/28	0	0.00	1	27.75	27.75	-1	2,119	-0.05%
2022/06/27	0	0.00	1	28.35	28.20	-1	2,134	-0.05%
2022/06/24	3	27.88	0	0.00	27.85	3	2,138	0.14%
2022/06/23	10	26.95	10	27.30	27.30	0	2,147	0.00%
2022/06/21	0	0.00	3	26.95	27.55	-3	2,197	-0.14%
2022/06/20	3	26.92	0	0.00	25.85	3	2,193	0.14%
2022/06/16	1	28.55	0	0.00	27.40	1	2,177	0.05%
2022/06/15	2	27.95	0	0.00	27.90	2	2,170	0.09%
2022/06/14	7	27.00	7	27.60	27.70	0	2,196	0.00%
2022/06/10	0	0.00	4	28.35	28.25	-4	2,239	-0.18%
2022/06/09	11	28.93	12	28.91	28.80	-1	2,242	-0.04%
2022/06/07	3	28.00	3	27.80	27.75	0	2,069	0.00%
2022/06/01	3	27.95	0	0.00	27.80	3	2,160	0.14%
2022/05/30	1	27.55	0	0.00	27.50	1	2,215	0.05%
2022/05/20	0	0.00	10	27.25	27.35	-10	2,421	-0.41%
2022/05/19	0	0.00	1	26.50	26.65	-1	2,432	-0.04%
2022/05/17	0	0.00	6	26.80	26.80	-6	2,583	-0.23%
2022/05/16	11	26.31	5	26.00	26.20	6	2,621	0.23%
2022/05/13	2	25.90	2	25.90	25.90	0	2,675	0.00%
2022/05/12	5	25.80	0	0.00	25.35	5	2,734	0.18%
2022/05/11	8	26.74	0	0.00	26.50	8	2,736	0.29%
2022/05/09	2	29.50	0	0.00	28.60	2	2,767	0.07%
2022/05/06	5	30.75	2	30.75	30.40	3	2,848	0.11%
2022/05/05	5	30.78	16	30.95	30.40	-11	2,806	-0.39%
2022/05/04	2	29.40	0	0.00	29.75	2	2,735	0.07%
2022/04/27	2	28.20	3	28.20	27.90	-1	2,779	-0.04%
2022/04/26	3	29.45	4	29.74	29.10	-1	2,755	-0.04%
2022/04/25	4	29.20	2	30.30	29.00	2	2,756	0.07%
2022/04/22	12	30.73	7	30.91	31.10	5	2,748	0.18%
2022/04/21	11	29.89	21	30.25	30.30	-10	2,660	-0.38%
2022/04/18	1	28.50	2	28.33	28.30	-1	2,742	-0.04%
2022/04/12	0	0.00	1	29.30	29.50	-1	3,033	-0.03%
2022/04/11	1	28.90	0	0.00	28.50	1	3,066	0.03%
2022/04/08	0	0.00	2	31.30	30.35	-2	3,096	-0.06%
2022/04/07	0	0.00	4	30.88	30.80	-4	3,211	-0.12%
2022/04/06	0	0.00	1	30.70	30.75	-1	3,561	-0.03%
2022/04/01	0	0.00	2	30.00	30.55	-2	3,704	-0.05%
2022/03/31	4	30.60	3	30.47	30.30	1	3,759	0.03%
2022/03/30	0	0.00	2	30.65	30.60	-2	3,839	-0.05%
2022/03/29	0	30.10	0	0.00	30.00	0	3,889	0.00%
2022/03/28	3	29.72	0	0.00	29.80	3	3,961	0.08%
2022/03/25	1	29.80	6	30.20	30.55	-5	4,065	-0.12%
2022/03/23	2	29.65	1	29.70	29.65	1	4,743	0.02%
2022/03/22	5	29.15	12	29.58	29.60	-7	5,160	-0.14%
2022/03/21	13	29.45	5	29.25	29.25	8	6,001	0.13%
2022/03/18	1	28.90	0	0.00	29.15	1	6,652	0.02%
2022/03/17	4	28.91	1	28.95	29.25	3	7,471	0.04%
2022/03/16	1	29.00	0	0.00	28.80	1	7,739	0.01%
2022/03/15	0.2	29.75	0	0.00	29.20	0.2	7,791	0.00%
2022/03/11	1	30.10	0	0.00	30.05	1	7,878	0.01%
2022/03/10	1	30.75	2	30.60	30.70	-1	7,923	-0.01%
2022/03/08	0	0.00	1	29.70	29.60	-1	8,057	-0.01%
2022/03/07	2	30.33	1	30.40	30.30	1	8,158	0.01%
2022/03/02	0	0.00	1	32.45	32.25	-1	9,148	-0.01%
2022/02/25	1	32.10	2	32.50	31.95	-1	9,310	-0.01%
2022/02/24	0	0.00	5	32.26	32.00	-5	9,520	-0.05%
2022/02/23	19	33.63	14	34.00	33.55	5	9,934	0.05%
2022/02/22	3	33.70	11	33.01	33.00	-8	9,963	-0.08%
2022/02/21	0	0.00	2	33.70	33.70	-2	10,033	-0.02%
2022/02/18	4	34.08	0	0.00	34.20	4	10,244	0.04%
2022/02/17	6	34.10	11	34.28	33.70	-5	10,601	-0.05%
2022/02/15	0	0.00	2	33.20	33.20	-2	11,053	-0.02%
2022/02/14	2	32.70	10	32.74	32.75	-8	11,359	-0.07%
2022/02/11	7	32.83	8	32.96	32.95	-1	11,444	-0.01%
2022/02/10	2	32.95	5.1	32.95	33.00	-3.1	11,618	-0.03%
2022/02/09	12	32.50	8	32.66	32.70	4	11,849	0.03%
2022/02/08	9	32.17	7	32.44	32.50	2	12,135	0.02%
2022/01/26	0	0.00	5	29.46	29.35	-5	13,043	-0.04%
2022/01/25	0	0.00	3	29.23	29.15	-3	13,813	-0.02%
2022/01/24	0	0.00	0	30.15	30.15	0	14,080	0.00%
2022/01/21	6	30.28	0	0.00	29.80	6	14,235	0.04%
2022/01/20	0	0.00	2	31.58	31.50	-2	14,716	-0.01%
2022/01/19	10	31.40	10	31.48	31.45	0	15,078	0.00%
2022/01/14	0	0.00	1	31.05	31.10	-1	15,287	-0.01%
2022/01/13	0	0.00	5	31.96	31.90	-5	15,254	-0.03%
2022/01/12	3	32.00	18	31.93	31.70	-15	15,217	-0.10%
2022/01/11	5	32.93	1	32.40	32.15	4	15,146	0.03%
2022/01/10	5	32.80	5	33.75	33.85	0	15,075	0.00%
2022/01/07	19	32.77	22	32.87	32.95	-3	15,020	-0.02%
2022/01/06	21	33.66	78	33.95	33.10	-57	14,936	-0.38%
2022/01/05	0	0.00	171	34.52	34.20	-171	14,838	-1.15%	大賣/鉅額交易
2022/01/04	3	34.82	67	34.92	34.80	-64	14,758	-0.43%
2022/01/03	11	35.02	1	34.95	34.85	10	14,717	0.07%
2021/12/30	22	35.26	3	35.25	35.05	19	14,674	0.13%
2021/12/29	18	35.68	69	35.91	35.85	-51	14,539	-0.35%
2021/12/28	15	35.13	6	35.39	34.80	9	14,164	0.06%
2021/12/27	0	0.00	10	34.70	34.30	-10	14,043	-0.07%
2021/12/24	1	34.05	0	0.00	34.05	1	13,992	0.01%
2021/12/23	2	34.50	52	34.66	34.35	-50	13,924	-0.36%
2021/12/22	145	34.57	42	34.80	34.45	103	13,856	0.74%	大買/鉅額交易
2021/12/21	1	34.75	74	34.74	34.60	-73	13,780	-0.53%
2021/12/20	1.1	35.25	147	35.36	34.85	-145.9	13,655	-1.07%	大賣/鉅額交易
2021/12/17	110	35.92	75	36.09	34.80	35	13,513	0.26%	大買/
2021/12/16	104	36.68	27	37.65	36.40	77	12,900	0.60%	大買/
2021/12/15	38	37.11	103.1	36.75	37.15	-65.1	12,473	-0.52%	大賣/
2021/12/14	77.1	35.73	18	35.88	35.55	59.1	11,620	0.51%
2021/12/13	60	34.90	142	34.85	36.95	-82	10,959	-0.75%	大賣/
2021/12/10	5	34.05	33	34.06	34.35	-28	10,117	-0.28%
2021/12/09	50	32.95	3	33.13	33.00	47	9,808	0.48%
2021/12/08	0	0.00	6	32.92	32.40	-6	9,717	-0.06%
2021/12/07	1	32.25	9	32.56	32.70	-8	9,647	-0.08%
2021/12/06	4	32.15	2	32.20	31.90	2	9,585	0.02%
2021/12/03	7	32.37	1	32.30	32.30	6	9,553	0.06%
2021/12/02	123	32.30	25	32.89	32.00	98	9,513	1.03%	大買/
2021/12/01	26	33.03	21	33.21	33.00	5	9,401	0.05%
2021/11/30	50	34.52	30	34.43	33.85	20	9,268	0.22%
2021/11/29	6	32.78	161	31.83	33.90	-155	8,606	-1.80%	大賣/鉅額交易
2021/11/26	7	31.76	5	31.87	31.70	2	8,314	0.02%
2021/11/25	6	32.57	2	32.70	32.50	4	8,207	0.05%
2021/11/24	35	32.48	17	32.33	32.50	18	8,124	0.22%
2021/11/23	118	33.13	13	33.12	32.90	105	8,030	1.31%	大買/鉅額交易
2021/11/22	54	33.85	51	33.88	34.50	3	7,800	0.04%
2021/11/19	46	32.31	19	32.88	32.70	27	7,347	0.37%
2021/11/18	112	32.10	4	32.40	32.00	108	7,251	1.49%	大買/鉅額交易
2021/11/17	59	32.97	5	33.29	32.95	54	7,145	0.76%
2021/11/16	137	33.47	37	33.29	33.25	100	6,923	1.44%	大買/
2021/11/15	51	32.82	10	32.88	33.60	41	6,507	0.63%
2021/11/12	71	32.25	2	32.10	32.00	69	6,142	1.12%
2021/11/11	12	33.28	17	33.30	33.65	-5	5,978	-0.08%
2021/11/10	9	32.33	14	31.82	32.15	-5	5,654	-0.09%
2021/11/09	1	31.70	1	31.95	32.00	0	5,524	0.00%
2021/11/08	13	32.62	25	32.29	31.85	-12	5,313	-0.23%
2021/11/05	34	31.80	8	32.74	31.70	26	5,067	0.51%
2021/11/04	40	33.25	33	33.50	33.40	7	4,765	0.15%
2021/11/03	124	33.98	64	33.86	34.00	60	4,395	1.36%	大買/
2021/11/02	15	32.51	32	34.01	32.45	-17	3,723	-0.46%
2021/11/01	3	31.18	12	31.72	31.80	-9	2,947	-0.31%
2021/10/29	0	0.00	218	30.85	31.20	-218	2,662	-8.19%	大賣/鉅額交易
2021/10/28	36	30.57	17	30.58	30.65	19	2,475	0.77%
2021/10/27	3	29.48	28	29.48	30.10	-25	1,917	-1.30%
2021/10/25	7	24.80	1.5	26.17	26.65	5.5	1,444	0.38%
2021/10/21	0	0.00	2	25.10	24.60	-2	1,339	-0.15%
2021/10/19	0	0.00	1	24.60	24.55	-1	1,361	-0.07%
2021/10/15	0	0.00	2	25.00	24.80	-2	1,428	-0.14%
2021/09/30	2	25.10	2	25.10	25.10	0	1,666	0.00%
2021/09/28	0	0.00	1	24.30	24.55	-1	1,722	-0.06%
2021/09/27	1	24.20	0	0.00	24.40	1	1,734	0.06%
2021/09/24	0	0.00	1	24.10	24.05	-1	1,784	-0.06%
2021/09/23	0	0.00	1	23.35	23.60	-1	1,804	-0.06%
2021/09/22	0	0.00	5	23.29	23.35	-5	1,861	-0.27%
2021/09/03	0	0.00	3	25.30	25.25	-3	2,166	-0.14%
2021/09/01	0	0.00	1	25.90	26.20	-1	2,236	-0.04%
2021/08/30	0	0.00	2	25.40	25.35	-2	2,283	-0.09%
2021/08/27	0	0.00	2	25.35	25.30	-2	2,327	-0.09%
2021/08/26	3	25.70	0	0.00	25.50	3	2,373	0.13%
2021/08/25	4	26.15	0	0.00	26.10	4	2,439	0.16%
2021/08/24	0	0.00	1	25.75	25.50	-1	2,463	-0.04%
2021/08/20	1	24.40	0	0.00	24.15	1	2,528	0.04%
2021/08/17	0.6	24.41	0	0.00	24.10	0.6	2,657	0.02%
2021/08/13	1	25.35	1	25.30	25.20	0	2,678	0.00%
2021/08/12	3	25.80	0	0.00	25.95	3	2,700	0.11%
2021/08/11	5	26.29	10	25.85	25.70	-5	2,758	-0.18%
2021/08/10	0	0.00	3	26.92	26.70	-3	2,809	-0.11%
2021/08/09	12	26.41	0	0.00	26.10	12	2,876	0.42%
2021/08/05	1	26.80	0	0.00	26.65	1	3,094	0.03%
2021/07/30	43	27.41	2	27.25	27.25	41	3,589	1.14%
2021/07/28	3	27.07	9	27.69	27.50	-6	3,747	-0.16%
2021/07/27	5	29.20	1	29.10	28.35	4	3,878	0.10%
2021/07/26	0	0.00	2	29.10	28.85	-2	4,037	-0.05%
2021/07/23	2	28.90	0	0.00	28.60	2	4,247	0.05%
2021/07/22	1	28.00	0	0.00	28.40	1	4,455	0.02%
2021/07/21	3	27.87	1	27.55	27.55	2	4,773	0.04%
2021/07/20	2	28.20	0	0.00	28.20	2	4,992	0.04%
2021/07/19	0	0.00	3	29.25	29.30	-3	5,176	-0.06%
2021/07/16	0	0.00	4	29.15	28.85	-4	5,912	-0.07%
2021/07/14	0	0.00	1	28.35	28.55	-1	6,282	-0.02%
2021/07/13	2	28.50	6	28.44	28.40	-4	6,402	-0.06%
2021/07/12	181	28.87	4	28.43	29.00	177	6,794	2.61%	大買/鉅額交易
2021/07/09	1	28.25	0	0.00	27.70	1	6,978	0.01%
2021/07/08	2	28.10	0	0.00	28.10	2	7,150	0.03%
2021/07/07	8	28.51	7	28.70	28.10	1	7,468	0.01%
2021/07/06	4	28.91	0	0.00	28.65	4	7,592	0.05%
2021/07/05	6	29.30	3	29.60	29.55	3	7,844	0.04%
2021/07/02	5	28.85	0	0.00	28.90	5	8,340	0.06%
2021/07/01	6	28.85	0	0.00	28.60	6	8,446	0.07%
2021/06/30	2	29.55	0	0.00	29.35	2	8,485	0.02%
2021/06/29	2	30.53	1	30.20	29.70	1	8,611	0.01%
2021/06/25	1	30.55	0	0.00	30.20	1	8,719	0.01%
2021/06/24	2	30.45	0	0.00	30.40	2	8,839	0.02%
2021/06/23	1	30.25	3	30.47	30.30	-2	8,897	-0.02%
2021/06/22	1	29.40	0	0.00	29.25	1	8,927	0.01%
2021/06/21	7	29.19	3	29.50	29.05	4	9,026	0.04%
2021/06/18	3	30.45	0	0.00	30.20	3	9,240	0.03%
2021/06/15	1	30.80	0	0.00	30.55	1	11,448	0.01%
2021/06/11	1	29.85	0	0.00	29.85	1	11,596	0.01%
2021/06/09	0	0.00	2	30.33	30.20	-2	11,698	-0.02%
2021/06/08	1	30.00	11	30.11	30.00	-10	11,730	-0.09%
2021/06/07	7	30.00	0	0.00	30.05	7	11,818	0.06%
2021/06/04	4	30.10	2	30.10	29.90	2	11,870	0.02%
2021/06/03	1	30.75	3	30.92	30.85	-2	12,032	-0.02%
2021/06/02	1	30.40	0	0.00	30.35	1	12,054	0.01%
2021/06/01	3	31.17	1	30.95	30.90	2	12,057	0.02%
2021/05/31	1	30.95	14	31.14	31.15	-13	12,112	-0.11%
2021/05/28	4	30.58	4	30.70	30.55	0	12,145	0.00%
2021/05/27	1	29.75	1	30.15	29.75	0	12,171	0.00%
2021/05/25	4	30.05	1	29.70	29.50	3	12,202	0.02%
2021/05/24	1	28.85	0	0.00	29.10	1	12,254	0.01%
2021/05/20	3	27.93	6	27.83	27.55	-3	12,445	-0.02%
2021/05/19	6	28.44	5	28.19	28.10	1	12,562	0.01%
2021/05/17	1	26.30	12.4	25.55	25.15	-11.4	12,748	-0.09%
2021/05/14	12	27.07	12	27.04	27.25	0	12,678	0.00%
2021/05/13	1	27.10	0	0.00	27.40	1	12,643	0.01%
2021/05/12	4	27.38	35	27.93	27.25	-31	12,565	-0.25%
2021/05/11	27	30.37	5	30.42	30.25	22	12,569	0.18%
2021/05/10	6	34.15	2	34.10	33.60	4	12,477	0.03%
2021/05/07	2	33.30	1	33.85	34.90	1	12,601	0.01%
2021/05/06	2	34.15	0	0.00	32.50	2	12,671	0.02%
2021/05/05	1	34.90	3	34.70	34.30	-2	12,613	-0.02%
2021/05/04	3	34.42	12	34.50	34.15	-9	12,701	-0.07%
2021/05/03	7	36.36	96	36.48	35.85	-89	12,767	-0.70%
2021/04/29	9	39.42	65	38.73	38.40	-56	12,792	-0.44%
2021/04/28	26	40.97	5	40.50	40.25	21	12,866	0.16%
2021/04/27	93	40.78	6	41.08	40.85	87	13,042	0.67%
2021/04/26	14	40.41	14	40.33	40.25	0	13,061	0.00%
2021/04/23	14	39.79	23	39.98	39.70	-9	13,285	-0.07%
2021/04/22	81	40.80	41	41.04	40.10	40	13,773	0.29%
2021/04/21	2	40.05	25	40.14	39.85	-23	14,141	-0.16%
2021/04/20	7	39.64	6.5	39.68	39.60	0.5	14,373	0.00%
2021/04/19	4.4	39.11	14	38.86	38.75	-9.6	15,418	-0.06%
2021/04/16	27	40.22	32	40.21	39.55	-5	15,814	-0.03%
2021/04/15	2	38.98	20	39.68	39.95	-18	16,479	-0.11%
2021/04/14	42	38.52	23	38.10	38.15	19	16,602	0.11%
2021/04/13	24	39.68	74	39.35	38.30	-50	16,968	-0.29%
2021/04/12	36	38.73	4.3	38.88	38.40	31.8	16,948	0.19%
2021/04/09	24	38.83	22	38.83	39.25	2	17,440	0.01%
2021/04/08	36	39.76	21	39.65	40.30	15	17,428	0.09%
2021/04/07	47	38.09	19	38.05	38.25	28	17,461	0.16%
2021/04/06	4	37.50	8	37.10	37.45	-4	18,866	-0.02%
2021/04/01	18	37.41	0	0.00	37.10	18	19,334	0.09%
2021/03/31	7	37.94	5	37.89	37.85	2	19,722	0.01%
2021/03/30	4	37.69	9	37.33	37.60	-5	20,714	-0.02%
2021/03/29	13	37.43	10	36.94	37.50	3	21,509	0.01%
2021/03/26	3	36.27	9	36.53	36.40	-6	22,311	-0.03%
2021/03/25	11	35.64	0	0.00	35.65	11	23,830	0.05%
2021/03/24	10	35.59	14	35.87	35.80	-4	25,025	-0.02%
2021/03/23	36	36.51	161	36.72	36.15	-125	26,093	-0.48%	大賣/鉅額交易
2021/03/22	52.5	38.23	12	37.87	37.80	40.5	26,222	0.15%
2021/03/19	142.3	40.83	27	40.24	39.60	115.3	26,119	0.44%	大買/鉅額交易
2021/03/18	53	39.14	77	39.62	40.25	-24	25,229	-0.10%
2021/03/17	6	36.41	3	36.35	36.60	3	24,370	0.01%
2021/03/16	7	36.16	6	36.29	35.55	1	24,299	0.00%
2021/03/15	13	35.73	1	35.70	35.70	12	24,270	0.05%
2021/03/12	9	35.90	8	35.59	35.80	1	24,381	0.00%
2021/03/11	7	35.30	13	35.33	35.95	-6	24,502	-0.02%
2021/03/10	8	34.29	8	34.41	34.30	0	24,678	0.00%
2021/03/09	5	33.10	9	34.14	33.10	-4	24,846	-0.02%
2021/03/08	0	0.00	11	36.26	34.95	-11	24,903	-0.04%
2021/03/05	27	35.33	1	35.35	35.15	26	24,949	0.10%
2021/03/04	11	36.15	4	36.25	36.05	7	24,957	0.03%
2021/03/03	2	35.55	3	36.48	37.15	-1	24,939	0.00%
2021/03/02	14	37.08	14	36.22	36.05	0	24,992	0.00%
2021/02/26	5	36.13	8	37.05	37.00	-3	25,014	-0.01%
2021/02/25	12	36.84	0.1	37.20	36.65	11.9	25,031	0.05%
2021/02/24	1	37.10	7	36.90	37.10	-6	25,043	-0.02%
2021/02/23	8	38.46	2	38.45	37.80	6	25,055	0.02%
2021/02/22	22	37.76	14	37.79	37.75	8	24,986	0.03%
2021/02/19	19	38.19	7	38.03	38.25	12	24,870	0.05%
2021/02/18	11	37.47	8	37.41	38.20	3	24,740	0.01%
2021/02/17	6	36.48	5	36.41	36.45	1	24,585	0.00%
2021/02/05	1	35.65	2	35.53	35.60	-1	24,497	0.00%
2021/02/04	15	35.88	20	35.57	35.55	-5	24,526	-0.02%
2021/02/03	11	36.14	4	36.26	36.00	7	24,549	0.03%
2021/02/02	18	36.45	12	35.76	35.70	6	24,531	0.02%
2021/02/01	2	35.65	8	34.99	35.45	-6	24,415	-0.02%
2021/01/29	5	36.75	3	36.87	35.50	2	24,313	0.01%
2021/01/28	4	36.55	14	36.52	35.80	-10	24,143	-0.04%
2021/01/27	12	36.32	0	0.00	36.10	12	24,017	0.05%
2021/01/26	5	36.72	4	36.49	36.05	1	23,964	0.00%
2021/01/25	27.7	37.20	22	37.69	37.25	5.7	23,878	0.02%
2021/01/22	17	36.44	18	36.60	37.45	-1	23,720	0.00%
2021/01/21	52	37.64	41	36.96	36.75	11	23,559	0.05%
2021/01/20	5	37.30	6	36.83	36.50	-1	23,326	0.00%
2021/01/19	17	39.37	18	39.07	38.15	-1	23,052	0.00%
2021/01/18	13	39.54	9	39.48	39.00	4	22,831	0.02%
2021/01/15	20	42.64	30	42.88	41.00	-10	22,491	-0.04%
2021/01/14	51	44.10	84	44.91	43.50	-33	22,488	-0.15%
2021/01/13	13	42.62	10	42.75	41.70	3	21,737	0.01%
2021/01/12	41	42.99	11	43.08	42.85	30	21,315	0.14%
2021/01/11	43	42.27	47	42.03	42.65	-4	20,131	-0.02%
2021/01/08	42	41.14	35	41.00	40.55	7	19,633	0.04%
2021/01/07	18	39.33	19	39.47	39.80	-1	18,574	-0.01%
2021/01/06	57	37.40	1	40.70	38.55	56	18,306	0.31%
2021/01/05	11	39.77	7	39.76	40.35	4	18,040	0.02%
2021/01/04	40	40.71	66	40.48	40.75	-26	17,867	-0.15%
2020/12/31	40	38.55	29	38.24	38.15	11	17,309	0.06%
2020/12/30	8	38.58	13	38.62	38.35	-5	17,109	-0.03%
2020/12/29	77	38.45	85	38.89	38.25	-8	16,723	-0.05%
2020/12/28	24	36.40	19	35.97	36.00	5	15,251	0.03%
2020/12/25	7	36.42	25	36.54	36.65	-18	14,758	-0.12%
2020/12/24	24.1	36.10	18	35.94	36.25	6.1	14,288	0.04%
2020/12/23	29	34.86	63	35.28	36.05	-34	13,292	-0.26%
2020/12/22	27	34.12	35	34.32	32.80	-8	12,574	-0.06%
2020/12/21	106	33.83	89	33.57	33.55	17	11,724	0.14%	大買/
2020/12/18	58	32.31	68	33.05	33.25	-10	10,285	-0.10%
2020/12/17	47	28.55	59	28.52	30.25	-12	9,150	-0.13%
2020/12/16	11	26.88	44	27.33	27.50	-33	8,098	-0.41%
2020/12/15	32	26.14	1	25.60	25.00	31	7,823	0.40%
2020/12/14	8	26.00	3	26.12	26.25	5	7,915	0.06%
2020/12/11	4	25.83	4	25.65	25.85	0	7,962	0.00%
2020/12/10	4	26.75	1	27.40	26.75	3	7,917	0.04%
2020/12/09	2	26.88	3	26.95	26.85	-1	8,019	-0.01%
2020/12/08	117	26.58	117	26.69	26.90	0	8,289	0.00%	大買/大賣/
2020/12/07	18	26.30	55	27.14	26.10	-37	8,353	-0.44%
2020/12/04	10	27.09	15	27.42	27.05	-5	8,439	-0.06%
2020/12/03	3	26.73	17	26.97	27.00	-14	8,639	-0.16%
2020/12/02	7	26.88	14	26.37	26.10	-7	9,256	-0.08%
2020/12/01	3	25.53	2	25.58	25.75	1	9,645	0.01%
2020/11/30	21	25.52	18	25.25	25.25	3	10,792	0.03%
2020/11/26	7	25.31	10	25.16	24.90	-3	11,479	-0.03%
2020/11/25	1	24.65	2	24.88	24.80	-1	11,619	-0.01%
2020/11/24	5	25.21	5	25.05	24.65	0	11,937	0.00%
2020/11/23	13	25.11	11	25.11	25.15	2	12,474	0.02%
2020/11/20	5	24.70	36	24.84	24.80	-31	12,444	-0.25%
2020/11/19	2	24.60	2	24.15	24.15	0	12,460	0.00%
2020/11/18	3	24.20	20	24.16	24.15	-17	12,477	-0.14%
2020/11/17	5	24.22	5	23.95	23.95	0	12,564	0.00%
2020/11/16	5	24.14	3	24.25	24.20	2	12,779	0.02%
2020/11/13	8	23.85	4	24.24	24.15	4	13,225	0.03%
2020/11/12	35	24.03	4	24.19	23.80	31	13,343	0.23%
2020/11/11	1	24.05	8	24.03	24.10	-7	13,334	-0.05%
2020/11/10	6	23.70	6	23.65	23.65	0	13,338	0.00%
2020/11/09	2	23.73	2	23.75	23.60	0	13,353	0.00%
2020/11/06	4	23.23	4	23.20	23.20	0	13,380	0.00%
2020/11/03	1	23.20	3	23.17	23.25	-2	13,424	-0.01%
2020/11/02	4	22.70	22	22.97	22.70	-18	13,424	-0.13%
2020/10/30	48	22.59	11	22.55	22.55	37	13,365	0.28%
2020/10/29	6	22.83	11	23.10	23.20	-5	13,389	-0.04%
2020/10/28	3	23.65	4	23.63	23.55	-1	13,387	-0.01%
2020/10/27	11	23.61	2	23.70	23.45	9	13,326	0.07%
2020/10/26	7	23.93	3	23.83	23.65	4	13,214	0.03%
2020/10/23	43	24.01	31	23.96	24.00	12	13,074	0.09%
2020/10/22	83	24.72	31	24.49	24.25	52	12,983	0.40%
2020/10/21	13	25.79	43	26.04	26.55	-30	12,328	-0.24%
2020/10/20	1	24.00	1	24.30	24.15	0	11,968	0.00%
2020/10/19	1	23.90	6	23.85	23.85	-5	11,935	-0.04%
2020/10/16	7	23.99	4	24.03	23.80	3	11,960	0.03%
2020/10/15	3	24.50	2	24.60	24.30	1	11,933	0.01%
2020/10/14	2	24.00	19	24.53	24.40	-17	11,897	-0.14%
2020/10/13	34	23.64	6	23.73	23.95	28	11,794	0.24%
2020/10/12	0	0.00	18	25.58	25.35	-18	11,516	-0.16%
2020/10/08	6	25.35	8	25.40	25.30	-2	11,438	-0.02%
2020/10/07	7	25.33	3	25.43	25.50	4	11,380	0.04%
2020/10/06	8	25.14	36	25.29	25.15	-28	11,320	-0.25%
2020/09/29	10	24.00	10	24.35	23.80	0	11,248	0.00%
2020/09/28	5	24.31	12	24.59	24.50	-7	11,260	-0.06%
2020/09/25	11	23.05	2	23.50	23.55	9	11,270	0.08%
2020/09/24	22	24.55	28	24.42	24.40	-6	11,254	-0.05%
2020/09/23	8	25.15	2	25.33	25.10	6	11,214	0.05%
2020/09/22	47	24.90	32	25.46	24.70	15	11,382	0.13%
2020/09/21	2	25.35	0	0.00	25.30	2	11,615	0.02%
2020/09/18	8	25.86	6	25.88	25.80	2	11,586	0.02%
2020/09/17	23	25.77	121	25.93	26.20	-98	11,488	-0.85%	大賣/
2020/09/16	30	25.12	9	25.12	25.05	21	11,234	0.19%
2020/09/15	7	25.01	8	24.79	24.60	-1	11,118	-0.01%
2020/09/14	5	24.47	27	24.20	24.80	-22	11,016	-0.20%
2020/09/11	62	25.05	168	25.13	25.00	-106	10,845	-0.98%	大賣/鉅額交易
2020/09/10	15	26.95	8	26.55	26.75	7	10,497	0.07%
2020/09/09	80	26.88	2	26.25	26.85	78	10,275	0.76%
2020/09/08	77	27.07	33	27.22	26.80	44	10,047	0.44%
2020/09/07	31	27.95	107	27.56	26.55	-76	9,623	-0.79%	大賣/
2020/09/04	142	26.91	80	26.70	26.50	62	8,815	0.70%	大買/
2020/09/03	36	25.97	125	25.37	27.05	-89	8,244	-1.08%	大賣/
2020/09/02	5	23.92	13	24.72	24.90	-8	7,000	-0.11%
2020/09/01	50	22.86	9	22.79	22.65	41	6,496	0.63%
2020/08/31	55	22.40	27	22.51	22.45	28	6,234	0.45%
2020/08/28	13	21.64	35	21.78	21.90	-22	6,041	-0.36%
2020/08/27	10	21.23	29	21.29	21.90	-19	5,673	-0.33%
2020/08/26	0	0.00	2	19.90	19.95	-2	5,067	-0.04%
2020/08/25	3	20.48	6	20.58	20.20	-3	5,032	-0.06%
2020/08/24	24	19.71	26	19.82	19.85	-2	4,915	-0.04%
2020/08/21	9	19.46	5	19.45	19.55	4	4,886	0.08%
2020/08/20	57	19.04	17	19.67	18.85	40	4,963	0.81%
2020/08/19	67	20.70	37	20.61	20.90	30	4,736	0.63%
2020/08/18	2	19.28	13	19.58	19.80	-11	4,266	-0.26%
2020/08/17	2	18.90	0	0.00	18.80	2	4,145	0.05%
2020/08/14	0	0.00	1	18.75	18.75	-1	4,257	-0.02%
2020/08/13	1	18.05	1	18.20	18.10	0	4,284	0.00%
2020/08/12	10	18.23	14	18.47	18.70	-4	4,213	-0.09%
2020/08/11	0	0.00	8	18.49	18.00	-8	4,143	-0.19%
2020/08/07	4	17.95	5	18.35	17.90	-1	4,085	-0.02%
2020/08/06	2	17.75	3	18.27	17.90	-1	4,075	-0.02%
2020/08/05	0	0.00	2	18.05	18.00	-2	4,059	-0.05%
2020/08/04	12	17.94	11	18.13	18.00	1	4,081	0.02%
2020/08/03	1	17.70	7	17.66	17.80	-6	4,062	-0.15%
2020/07/31	0	0.00	5	17.15	17.00	-5	4,029	-0.12%
2020/07/29	4	16.70	4	16.75	16.75	0	4,108	0.00%
2020/07/27	13	17.12	2	17.35	17.00	11	4,220	0.26%
2020/07/24	1	17.75	0	0.00	17.45	1	4,293	0.02%
2020/07/23	0	0.00	2	18.05	18.00	-2	4,284	-0.05%
2020/07/22	9	18.05	6	18.22	18.05	3	4,288	0.07%
2020/07/21	0	0.00	1	17.80	17.80	-1	4,319	-0.02%
2020/07/20	2	17.20	1	17.10	17.45	1	4,313	0.02%
2020/07/16	2	17.65	1	17.75	17.70	1	4,294	0.02%
2020/07/15	27	18.25	14	17.99	17.65	13	4,287	0.30%
2020/07/14	7	18.01	6	18.05	17.70	1	4,294	0.02%
2020/07/13	1	18.10	0	17.95	17.95	1	4,277	0.02%
2020/07/10	15	17.90	6	17.90	17.60	9	4,264	0.21%
2020/07/09	6	18.64	5	18.54	18.45	1	4,237	0.02%
2020/07/08	7	18.59	18	18.98	18.70	-11	4,216	-0.26%
2020/07/07	11	18.19	8	18.28	18.05	3	4,145	0.07%
2020/07/06	10	19.02	12	18.96	18.80	-2	4,142	-0.05%
2020/07/03	23	19.24	4	18.93	19.20	19	4,183	0.45%
2020/07/02	14	18.59	9	18.59	18.60	5	4,055	0.12%
2020/07/01	39	18.94	19	19.12	18.65	20	3,990	0.50%
2020/06/30	11	18.20	11	18.29	18.60	0	3,672	0.00%
2020/06/29	3	16.70	6	16.95	16.95	-3	3,300	-0.09%
2020/06/22	0	0.00	9	16.31	16.15	-9	3,210	-0.28%
2020/06/19	11	16.42	11	16.54	16.20	0	3,221	0.00%
2020/06/18	5	16.35	2	16.43	16.50	3	3,215	0.09%
2020/06/17	0	0.00	2	16.38	16.30	-2	3,198	-0.06%
2020/06/16	3	16.10	5	16.15	16.20	-2	3,229	-0.06%
2020/06/15	19	15.95	3	16.08	15.85	16	3,309	0.48%
2020/06/12	2	16.18	2	16.30	16.25	0	3,320	0.00%
2020/06/11	2	17.40	0	0.00	16.70	2	3,389	0.06%
2020/06/10	5	17.02	14	17.24	17.45	-9	3,377	-0.27%
2020/06/09	1	17.05	2	16.90	16.70	-1	3,350	-0.03%
2020/06/08	4	17.18	5	17.25	17.05	-1	3,396	-0.03%
2020/06/05	15	16.98	0	0.00	17.05	15	3,375	0.44%
2020/06/04	5	16.95	15	17.21	17.00	-10	3,470	-0.29%
2020/06/01	0	0.00	1	16.60	16.55	-1	3,382	-0.03%
2020/05/29	1	16.25	2	16.25	16.25	-1	3,369	-0.03%
2020/05/28	5	16.41	0	0.00	16.20	5	3,425	0.15%
2020/05/27	3	16.48	9	16.79	16.75	-6	3,387	-0.18%
2020/05/26	2	16.00	0	0.00	15.95	2	3,206	0.06%
2020/05/25	0	0.00	1	16.30	16.05	-1	3,187	-0.03%
2020/05/22	26	16.13	25	16.51	16.05	1	3,160	0.03%
2020/05/21	6	16.68	1	16.35	16.65	5	3,123	0.16%
2020/05/20	0	0.00	11	15.76	16.15	-11	2,953	-0.37%
2020/05/14	0	0.00	1	15.15	15.10	-1	2,851	-0.04%
2020/05/13	1	15.60	2	15.60	15.55	-1	2,913	-0.03%
2020/05/11	2	16.00	0	0.00	16.10	2	2,905	0.07%
2020/05/08	10	16.00	2	15.90	15.80	8	2,869	0.28%
2020/05/07	2	15.65	0	0.00	15.70	2	2,806	0.07%
2020/05/06	1	15.35	6	15.43	15.70	-5	2,807	-0.18%
2020/05/05	5	15.50	95	15.80	15.45	-90	2,781	-3.24%
2020/05/04	0	0.00	7	15.35	15.45	-7	2,765	-0.25%
2020/04/30	106	15.99	1	15.70	15.80	105	2,776	3.78%	大買/鉅額交易
2020/04/29	1	15.70	4	15.11	15.85	-3	2,673	-0.11%
2020/04/28	0	0.00	2	14.35	14.45	-2	2,607	-0.08%
2020/04/27	2	14.30	8	14.25	14.15	-6	2,624	-0.23%
2020/04/24	4	14.04	3	14.07	14.15	1	2,632	0.04%
2020/04/23	0	0.00	1	13.60	13.65	-1	2,656	-0.04%
2020/04/22	3	13.13	6	12.90	13.25	-3	2,648	-0.11%
2020/04/21	3	13.20	0	0.00	13.10	3	2,655	0.11%
2020/04/17	5	13.78	0	0.00	13.70	5	2,645	0.19%
2020/04/15	2	13.95	0	0.00	14.10	2	2,565	0.08%
2020/04/14	5	14.10	1	14.10	14.10	4	2,568	0.16%
2020/04/10	11	13.86	10	14.00	14.00	1	2,550	0.04%
2020/04/09	9	14.02	1	14.15	13.85	8	2,617	0.31%
2020/04/08	5	13.30	7	13.94	14.30	-2	2,552	-0.08%
2020/04/01	0	0.00	21	12.40	12.35	-21	2,457	-0.85%
2020/03/31	0	0.00	70	12.48	12.40	-70	2,451	-2.86%
2020/03/30	1	12.25	0	0.00	12.45	1	2,448	0.04%
2020/03/27	0	0.00	2	12.78	12.10	-2	2,434	-0.08%
2020/03/25	106	12.45	7	12.40	12.45	99	2,416	4.10%	大買/
2020/03/24	0	0.00	1	12.25	12.25	-1	2,414	-0.04%
2020/03/23	0	0.00	7	11.52	11.70	-7	2,498	-0.28%
2020/03/20	2	11.80	1	11.95	12.00	1	2,506	0.04%
2020/03/19	6	11.23	6	11.18	11.15	0	2,494	0.00%
2020/03/17	0	0.00	10	11.30	11.15	-10	2,353	-0.42%
2020/03/16	20	12.20	30	12.38	11.15	-10	2,229	-0.45%
2020/03/13	12	12.30	5	12.50	12.30	7	2,162	0.32%
2020/03/12	5	13.86	0	0.00	13.65	5	2,133	0.23%
2020/03/09	1	15.50	3	15.70	15.40	-2	1,976	-0.10%
2020/03/05	2	16.85	2	16.95	16.70	0	1,966	0.00%
2020/03/03	4	16.65	2	16.55	16.70	2	1,944	0.10%
2020/03/02	0	0.00	4	15.29	15.75	-4	1,904	-0.21%
2020/02/25	3	16.03	1	16.00	16.25	2	2,029	0.10%
2020/02/24	5	16.30	0	0.00	16.25	5	2,032	0.25%
2020/02/21	2	16.65	0	0.00	16.60	2	2,025	0.10%
2020/02/20	1	16.75	1	16.90	16.70	0	2,014	0.00%
2020/02/14	2	17.00	3	17.05	16.95	-1	2,048	-0.05%
2020/02/13	1	17.00	6	16.88	16.90	-5	1,994	-0.25%
2020/02/12	0	0.00	7	16.48	16.45	-7	2,017	-0.35%
2020/02/11	1	16.15	0	0.00	16.20	1	2,032	0.05%
2020/02/10	3	16.02	1	16.00	16.00	2	2,042	0.10%
2020/02/07	10	16.40	7	16.37	16.25	3	2,085	0.14%
2020/02/06	7	16.91	7	16.87	16.75	0	2,075	0.00%
2020/02/05	1	16.20	2	16.18	16.20	-1	2,033	-0.05%
2020/02/04	0	0.00	7	16.13	16.40	-7	2,038	-0.34%
2020/02/03	2	15.80	17	15.75	15.80	-15	2,016	-0.74%
2020/01/31	7	17.53	1	17.85	17.15	6	1,975	0.30%
2020/01/30	14	17.61	5	17.65	17.60	9	1,960	0.46%
2020/01/20	2	19.65	16	19.60	19.55	-14	1,935	-0.72%
2020/01/17	10	19.84	18	20.05	19.70	-8	1,923	-0.42%
2020/01/15	1	19.15	11	19.15	19.15	-10	1,936	-0.52%
2020/01/14	21	19.14	0	0.00	19.05	21	1,929	1.09%
2020/01/10	2	19.05	1	19.10	19.00	1	1,927	0.05%
2020/01/09	1	19.10	0	0.00	19.10	1	1,935	0.05%
2020/01/08	2	19.15	17	19.28	19.00	-15	1,974	-0.76%
2020/01/07	1	19.70	1	19.25	19.20	0	2,007	0.00%
2020/01/06	7	19.65	5	19.75	19.60	2	2,002	0.10%
2020/01/03	29	20.36	7	20.49	20.25	22	2,010	1.09%
2020/01/02	3	20.33	0	0.00	20.45	3	1,951	0.15%
2019/12/31	7	20.37	3	20.35	20.20	4	1,940	0.21%
2019/12/27	5	20.25	1	20.35	20.15	4	1,908	0.21%
2019/12/25	0	0.00	1	19.95	20.05	-1	1,924	-0.05%
2019/12/19	1	20.55	3	20.25	20.15	-2	2,022	-0.10%
2019/12/18	7	20.59	5	20.15	20.45	2	2,031	0.10%
2019/12/17	1	20.00	1	19.85	19.90	0	2,018	0.00%
2019/12/16	6	19.86	3	19.92	19.80	3	2,084	0.14%
2019/12/13	2	19.48	1	19.50	19.45	1	2,074	0.05%
2019/12/12	6	19.44	0	0.00	19.40	6	2,085	0.29%
2019/12/10	10	19.53	0	0.00	19.45	10	2,111	0.47%
2019/12/09	5	19.71	0	0.00	19.55	5	2,147	0.23%
2019/12/06	2	19.60	0	0.00	19.45	2	2,192	0.09%
2019/12/04	0	0.00	5	18.95	19.05	-5	2,646	-0.19%
2019/12/03	1	19.10	0	0.00	19.05	1	2,790	0.04%
2019/12/02	5	19.10	0	0.00	19.20	5	2,805	0.18%
2019/11/29	1	19.45	0	0.00	19.35	1	2,885	0.03%
2019/11/28	2	19.88	1	20.05	19.90	1	2,901	0.03%
2019/11/27	4	20.06	9	20.17	20.00	-5	2,957	-0.17%
2019/11/26	10	20.07	7	20.10	20.10	3	2,957	0.10%
2019/11/18	3	19.55	0	0.00	19.70	3	3,147	0.10%
2019/11/15	1	19.25	0	0.00	19.10	1	3,213	0.03%
2019/11/14	2	19.30	1	19.40	19.10	1	3,300	0.03%
2019/11/13	0	0.00	2	19.80	19.80	-2	3,370	-0.06%
2019/11/12	1	19.80	2	19.90	20.00	-1	3,463	-0.03%
2019/11/11	4	20.45	0	0.00	19.95	4	3,625	0.11%
2019/11/06	0	0.00	0	20.90	20.90	0	4,211	0.00%
2019/11/05	4	20.38	0	0.00	20.30	4	4,253	0.09%
2019/11/04	10	20.25	11	20.29	20.25	-1	4,369	-0.02%
2019/10/31	1	20.60	4	20.60	20.45	-3	4,606	-0.07%
2019/10/29	2	20.70	1	20.65	20.70	1	4,846	0.02%
2019/10/28	1	21.20	0	0.00	21.20	1	5,075	0.02%
2019/10/25	0	0.00	1	21.30	21.30	-1	5,373	-0.02%
2019/10/24	5	21.28	1	21.30	21.25	4	5,531	0.07%
2019/10/23	37	21.57	5	21.36	21.30	32	6,012	0.53%
2019/10/22	5	20.60	0	0.00	20.60	5	6,347	0.08%
2019/10/21	3	20.65	0	0.00	20.60	3	6,843	0.04%
2019/10/17	2	21.05	2	21.00	21.00	0	7,028	0.00%
2019/10/16	10	21.05	12	20.99	20.80	-2	7,262	-0.03%
2019/10/15	2	20.60	2	20.85	20.80	0	7,441	0.00%
2019/10/14	3	19.80	2	19.95	19.85	1	7,649	0.01%
2019/10/08	7	20.44	11	20.07	20.00	-4	8,301	-0.05%
2019/10/02	1	20.50	0	0.00	20.70	1	8,457	0.01%
2019/10/01	2	20.83	2	20.65	20.70	0	8,484	0.00%
2019/09/27	5	21.00	4	21.05	21.00	1	8,526	0.01%
2019/09/26	10	21.55	10	21.75	21.55	0	8,620	0.00%
2019/09/24	1	21.60	2	21.50	21.50	-1	8,981	-0.01%
2019/09/23	1	21.50	1	21.70	21.60	0	8,992	0.00%
2019/09/20	4	21.30	3	21.15	21.45	1	9,075	0.01%
2019/09/19	14	20.67	30	20.55	20.60	-16	9,015	-0.18%
2019/09/18	0	0.00	1	21.40	21.25	-1	9,003	-0.01%
2019/09/17	2	21.30	0	0.00	21.30	2	9,031	0.02%
2019/09/16	0	0.00	1	21.50	21.40	-1	9,156	-0.01%
2019/09/12	0	0.00	5	21.75	21.70	-5	9,259	-0.05%
2019/09/10	2	21.58	1	21.75	21.45	1	9,316	0.01%
2019/09/09	10	21.66	13	21.50	21.40	-3	9,323	-0.03%
2019/09/06	22	22.40	36	22.12	21.90	-14	9,289	-0.15%
2019/09/05	9	24.04	4	24.00	23.90	5	9,024	0.06%
2019/09/04	3	23.40	1	23.50	23.50	2	8,979	0.02%
2019/09/03	10	23.55	11	23.46	23.40	-1	9,117	-0.01%
2019/09/02	0	0.00	5	23.30	23.35	-5	9,293	-0.05%
2019/08/30	1	23.00	17	23.20	22.90	-16	9,349	-0.17%
2019/08/28	10	22.70	0	0.00	22.65	10	9,760	0.10%
2019/08/26	1	22.50	23	22.60	22.35	-22	10,039	-0.22%
2019/08/21	23	23.43	0	0.00	23.30	23	10,069	0.23%
2019/08/20	0	0.00	1	23.90	23.30	-1	10,023	-0.01%
2019/08/19	1	23.60	10	23.60	23.60	-9	10,087	-0.09%
2019/08/15	2	23.68	1	23.75	23.55	1	10,122	0.01%
2019/08/14	11	24.40	1	24.25	24.10	10	10,156	0.10%
2019/08/13	6	24.67	2	24.53	24.55	4	10,196	0.04%
2019/08/12	8	25.11	12	25.20	25.20	-4	10,248	-0.04%
2019/08/08	3	23.78	1	23.70	24.20	2	10,145	0.02%
2019/08/07	5	23.79	10	23.65	23.40	-5	10,179	-0.05%
2019/08/06	8	23.66	12	22.12	23.80	-4	10,275	-0.04%
2019/08/05	7	24.33	4	24.40	23.40	3	10,442	0.03%
2019/08/02	4	24.21	0	0.00	24.20	4	10,482	0.04%
2019/07/31	12	24.73	2	24.80	25.15	10	10,606	0.09%
2019/07/30	37	24.55	6	24.45	24.50	31	10,724	0.29%
2019/07/29	7	25.67	4	25.76	25.45	3	10,701	0.03%
2019/07/26	3	25.05	7	25.11	25.00	-4	10,917	-0.04%
2019/07/25	22	25.50	10	25.41	24.85	12	10,930	0.11%
2019/07/24	14	24.98	14	25.02	25.20	0	10,584	0.00%
2019/07/23	19	24.37	35	24.07	25.30	-16	10,457	-0.15%
2019/07/22	5	23.50	4	23.58	23.55	1	10,439	0.01%
2019/07/19	18	23.30	2	23.45	23.20	16	10,781	0.15%
2019/07/18	10	23.94	18	23.91	23.20	-8	10,979	-0.07%
2019/07/17	12	23.90	17	24.21	24.60	-5	11,513	-0.04%
2019/07/16	20	23.62	27	23.80	23.95	-7	11,728	-0.06%
2019/07/15	22	23.84	66	23.83	23.80	-44	11,692	-0.38%
2019/07/12	30	22.70	65	22.84	23.00	-35	11,601	-0.30%
2019/07/11	6	22.25	0	0.00	22.20	6	11,660	0.05%
2019/07/10	12	22.06	1	22.00	22.00	11	12,245	0.09%
2019/07/09	43	21.93	3	21.95	21.95	40	12,431	0.32%
2019/07/08	1	21.80	2	21.80	21.80	-1	12,696	-0.01%
2019/07/05	0	0.00	5	22.04	22.05	-5	13,022	-0.04%
2019/07/04	19	22.17	25	22.24	22.10	-6	13,018	-0.05%
2019/07/03	10	22.27	19	22.69	22.20	-9	12,998	-0.07%
2019/07/02	21	22.97	8	23.11	23.00	13	13,012	0.10%
2019/07/01	36	23.36	14	23.19	23.20	22	12,990	0.17%
2019/06/28	34	22.17	33	22.05	22.05	1	13,016	0.01%
2019/06/27	4	22.18	7	22.38	22.10	-3	13,091	-0.02%
2019/06/26	7	21.84	4	21.68	21.95	3	13,095	0.02%
2019/06/25	4	21.73	0	0.00	21.70	4	13,071	0.03%
2019/06/24	1	21.80	0	0.00	21.95	1	13,025	0.01%
2019/06/21	2	22.05	4	22.20	21.90	-2	12,986	-0.02%
2019/06/20	4	22.88	7	22.95	22.65	-3	12,853	-0.02%
2019/06/19	2	22.38	0	0.00	22.45	2	12,779	0.02%
2019/06/18	2	21.93	2	21.95	21.90	0	12,754	0.00%
2019/06/17	3	22.30	2	21.90	21.80	1	12,716	0.01%
2019/06/14	6	22.30	1	21.95	22.00	5	12,645	0.04%
2019/06/13	54	22.71	65	22.80	22.60	-11	12,537	-0.09%
2019/06/12	7	23.39	8	23.15	23.10	-1	12,451	-0.01%
2019/06/11	17	23.51	2	23.65	23.50	15	12,353	0.12%
2019/06/10	9	23.54	6	23.63	23.80	3	12,185	0.02%
2019/06/05	2	22.70	18	23.00	22.30	-16	11,846	-0.14%
2019/06/04	40	23.05	4	22.69	22.75	36	11,667	0.31%
2019/06/03	2	22.30	1	22.30	22.40	1	11,335	0.01%
2019/05/31	53	22.05	71	22.16	22.00	-18	11,230	-0.16%
2019/05/30	0	0.00	2	21.70	21.30	-2	10,963	-0.02%
2019/05/28	0	0.00	10	21.40	21.40	-10	10,807	-0.09%
2019/05/24	16	21.33	2	21.43	20.90	14	10,761	0.13%
2019/05/23	5	21.08	2	20.75	20.70	3	10,643	0.03%
2019/05/22	1	22.50	10	22.28	21.70	-9	10,501	-0.09%
2019/05/21	1	21.90	1	22.40	22.40	0	10,428	0.00%
2019/05/20	10	21.30	79	20.85	22.05	-69	10,295	-0.67%
2019/05/17	3	22.72	5	23.08	21.90	-2	10,078	-0.02%
2019/05/16	16	23.34	13	23.53	23.05	3	9,818	0.03%
2019/05/15	22	22.73	29	22.92	22.70	-7	9,560	-0.07%
2019/05/14	13	22.03	22	21.83	22.45	-9	9,414	-0.10%
2019/05/13	7	21.15	78	21.33	21.25	-71	9,224	-0.77%
2019/05/10	6	22.56	8	23.52	22.55	-2	8,939	-0.02%
2019/05/09	9	23.03	2	23.00	23.00	7	8,785	0.08%
2019/05/08	2	23.73	23	23.14	23.80	-21	8,596	-0.24%
2019/05/07	5	24.34	4	24.26	23.60	1	8,399	0.01%
2019/05/06	3	23.33	6	23.56	24.05	-3	8,129	-0.04%
2019/05/03	11	23.55	16	23.94	23.95	-5	7,886	-0.06%
2019/05/02	7	22.56	5	22.33	22.50	2	7,352	0.03%
2019/04/30	6	22.96	7	22.93	23.05	-1	7,161	-0.01%
2019/04/29	23	22.65	30	22.30	22.60	-7	7,013	-0.10%
2019/04/26	70	24.40	10	24.38	23.30	60	6,700	0.90%
2019/04/25	104	25.24	13	25.60	25.85	91	6,242	1.46%	大買/
2019/04/24	91	25.22	9	25.37	25.30	82	5,811	1.41%
2019/04/23	43	25.14	45	25.24	25.90	-2	5,533	-0.04%
2019/04/22	5	24.75	10	24.75	24.75	-5	4,816	-0.10%
2019/04/19	57	22.51	50.5	22.71	22.50	6.5	4,435	0.15%
2019/04/18	9	22.47	14.1	22.45	22.65	-5.1	4,305	-0.12%
2019/04/17	7	21.79	16	21.83	22.00	-9	3,889	-0.23%
2019/04/16	95	21.98	483	21.74	21.60	-388	3,652	-10.62%	大賣/鉅額交易
2019/04/15	20	22.00	3	21.00	22.10	17	3,007	0.57%
2019/04/12	11	19.50	11	20.00	20.10	0	2,737	0.00%
2019/04/11	5	18.58	56	18.64	18.85	-51	2,404	-2.12%
2019/04/10	1	17.30	2	17.40	17.40	-1	2,024	-0.05%
2019/04/09	3	17.00	2	17.20	17.00	1	1,978	0.05%
2019/04/08	117	17.90	178	17.49	17.40	-61	1,925	-3.17%	大買/大賣/
2019/04/03	25	17.40	6	17.44	17.55	19	1,775	1.07%
2019/04/02	7	17.11	5	17.27	17.35	2	1,646	0.12%
2019/04/01	51	16.04	4	15.61	16.05	47	1,341	3.50%
2019/03/29	1	14.80	21.1	15.00	15.40	-20.1	1,216	-1.65%
2019/03/27	0	0.00	10	14.75	14.55	-10	1,081	-0.92%
2019/03/22	30	14.53	1	14.70	14.70	29	1,028	2.82%
2019/03/21	291	14.35	4	14.53	14.50	287	973	29.49%	大買/鉅額交易
2019/03/18	1	13.60	0	0.00	13.75	1	923	0.11%
2019/03/15	157	13.62	0	0.00	13.45	157	921	17.03%	大買/鉅額交易
2019/03/12	0	0.00	120	14.21	14.00	-120	896	-13.39%	大賣/鉅額交易
2019/03/11	0	0.00	19	14.05	14.10	-19	893	-2.13%
2019/03/08	0	0.00	1	13.70	13.80	-1	894	-0.11%
2019/03/07	1	13.75	0	0.00	13.75	1	895	0.11%
2019/03/05	3	13.85	2	13.85	13.95	1	894	0.11%
2019/03/04	2	13.95	0	0.00	13.95	2	887	0.23%
2019/02/26	1	14.50	0	0.00	14.15	1	878	0.11%
2019/02/25	2	14.75	1	14.75	14.55	1	863	0.12%
2019/02/22	0	0.00	2	14.43	14.50	-2	822	-0.24%
2019/02/21	1	13.95	3	13.97	14.00	-2	784	-0.25%
2019/02/20	3	14.13	11	14.00	13.90	-8	774	-1.03%
2019/02/19	0	0.00	12	13.87	13.85	-12	754	-1.59%
2019/02/18	5	13.70	0	0.00	13.75	5	759	0.66%
2019/02/15	0	0.00	5	13.60	13.65	-5	743	-0.67%
2019/02/14	1	13.65	5	13.71	13.70	-4	741	-0.54%
2019/02/13	37	13.67	1	13.70	13.70	36	730	4.93%
2019/02/12	19	13.55	9	13.52	13.60	10	731	1.37%
2019/02/11	9	13.52	2	13.60	13.35	7	723	0.97%
2019/01/30	3	13.58	1	13.50	13.55	2	714	0.28%
2019/01/29	5	13.55	10	13.55	13.45	-5	715	-0.70%
2019/01/28	2	13.75	0	0.00	13.70	2	710	0.28%
2019/01/25	3	13.92	0	0.00	13.85	3	707	0.42%
2019/01/24	2	13.88	2	13.88	13.80	0	707	0.00%
2019/01/23	0	0.00	11	13.80	13.75	-11	707	-1.55%
2019/01/22	10	13.70	0	0.00	13.70	10	703	1.42%
2019/01/21	11	14.05	0	0.00	13.95	11	699	1.57%
2019/01/18	2	14.08	1	14.15	14.10	1	682	0.15%
2019/01/17	0	0.00	1	14.80	14.00	-1	682	-0.15%
2019/01/16	3	14.45	0	0.00	14.70	3	645	0.46%
2019/01/15	11	14.50	2	14.50	14.55	9	623	1.44%
2019/01/14	25	14.64	52	14.51	14.50	-27	596	-4.52%
2019/01/11	31	14.17	13	14.15	14.20	18	523	3.44%
2019/01/10	83	14.07	4	14.01	14.05	79	464	17.00%
2019/01/09	2	13.05	0	0.00	12.95	2	368	0.54%
2019/01/07	2	12.75	0	0.00	12.55	2	345	0.58%
2019/01/04	0	0.00	1	12.45	12.55	-1	349	-0.29%
2018/12/28	1	12.40	0	0.00	12.55	1	361	0.28%
2018/12/27	0	0.00	0	12.45	12.45	0	366	0.00%
2018/12/22	1	12.40	0	0.00	12.45	1	368	0.27%
2018/12/12	0	0.00	2	12.78	12.80	-2	360	-0.55%
2018/12/11	0	0.00	3	12.62	12.50	-3	350	-0.86%
2018/12/03	1	12.30	0	0.00	12.30	1	334	0.30%
2018/11/30	2	12.40	0	0.00	12.30	2	330	0.61%
2018/11/29	1	12.40	0	0.00	12.45	1	326	0.31%
2018/11/28	3	12.45	0	0.00	12.40	3	320	0.94%
2018/11/21	0	0.00	1	12.20	12.20	-1	354	-0.28%
2018/11/19	0	0.00	6	12.00	11.95	-6	346	-1.73%
2018/11/15	0	0.00	10	11.90	12.10	-10	343	-2.91%
2018/11/06	2	11.40	2	11.50	11.40	0	352	0.00%
2018/10/29	3	10.20	0	0.00	10.10	3	382	0.78%
2018/10/16	0	0.00	1	10.40	10.40	-1	398	-0.25%
2018/10/15	0	0.00	1	10.35	10.35	-1	405	-0.25%
2018/10/12	2	10.03	0	0.00	10.20	2	406	0.49%
2018/10/02	5	11.25	0	0.00	11.25	5	411	1.22%
2018/09/13	0	0.00	1	11.15	11.00	-1	454	-0.22%
2018/09/11	1	10.95	0	0.00	11.10	1	473	0.21%
2018/09/07	1	11.45	0	0.00	11.20	1	481	0.21%
2018/09/04	0	0.00	1	12.05	12.10	-1	482	-0.21%
2018/08/27	1	12.10	0	0.00	12.20	1	491	0.20%
2018/08/23	1	12.05	0	0.00	12.05	1	504	0.20%
2018/08/22	0.1	12.20	0	0.00	11.95	0.1	505	0.02%
2018/08/15	1	12.05	0	0.00	12.15	1	501	0.20%
2018/08/13	0	0.00	10	12.65	12.20	-10	506	-1.98%
2018/08/10	10	12.95	0	0.00	12.90	10	497	2.01%
2018/07/18	3	13.40	0	0.00	13.40	3	431	0.69%
2018/07/17	5	13.30	0	0.00	13.25	5	428	1.17%
2018/06/19	10	13.80	0	0.00	13.95	10	414	2.41%
2018/06/14	2	14.10	0	0.00	13.90	2	407	0.49%
2018/06/12	4	14.03	0	0.00	14.05	4	414	0.97%
2018/06/11	0	0.00	11	14.00	13.95	-11	408	-2.69%
2018/06/04	11	14.50	8	14.25	14.50	3	510	0.59%
2018/06/01	0	0.00	1	14.00	14.10	-1	478	-0.21%
2018/05/31	0	0.00	4	13.86	13.80	-4	467	-0.86%
2018/05/29	8	13.85	3	13.85	13.80	5	466	1.07%
2018/05/24	2	13.25	0	0.00	13.25	2	478	0.42%
2018/05/02	1	13.15	0	0.00	13.15	1	597	0.17%
2018/04/23	1	13.60	0	0.00	13.55	1	692	0.14%
2018/04/17	4	13.81	0	0.00	13.70	4	720	0.56%
2018/04/13	1	13.75	1	13.75	13.80	0	734	0.00%
2018/04/09	0	0.00	10	13.75	13.75	-10	921	-1.09%
2018/04/02	1.2	13.93	0	0.00	13.85	1.2	925	0.13%
2018/03/31	10.2	13.90	20	13.80	13.90	-9.8	924	-1.06%
2018/03/30	0	0.00	6	14.09	13.95	-6	924	-0.65%
2018/03/28	0.1	14.20	0	0.00	14.05	0.1	935	0.02%
2018/03/16	0	0.00	10	15.00	14.95	-10	1,000	-1.00%
2018/03/13	5	15.40	0	0.00	15.40	5	991	0.50%
2018/03/12	10	15.60	0	0.00	15.55	10	995	1.00%
2018/03/09	0	0.00	16	15.24	15.15	-16	906	-1.76%
2018/03/02	7	15.04	0	0.00	14.95	7	1,008	0.69%
2018/03/01	0	0.00	1	15.15	15.15	-1	1,011	-0.10%
2018/02/22	0	0.00	1	15.00	15.00	-1	1,013	-0.10%
2018/02/09	1	14.45	0	0.00	14.35	1	1,005	0.10%
2018/02/05	2	14.80	11	15.13	15.40	-9	984	-0.91%
2018/02/02	5	15.20	0	0.00	15.15	5	982	0.51%
2018/02/01	20	15.60	0	0.00	15.30	20	979	2.04%
2018/01/29	0	0.00	1	14.75	14.75	-1	936	-0.11%
2018/01/25	0	0.00	9	15.35	15.20	-9	918	-0.98%
2018/01/22	0	0.00	4	15.45	15.75	-4	906	-0.44%
2018/01/19	0	0.00	1	15.55	15.45	-1	897	-0.11%
2018/01/16	0	0.00	2	15.50	15.30	-2	826	-0.24%
2018/01/12	8	15.70	0	0.00	15.65	8	806	0.99%
2018/01/09	1	15.70	0	0.00	15.70	1	808	0.12%
2018/01/08	15	16.30	0	0.00	16.00	15	829	1.81%
2018/01/04	2	15.85	0	0.00	16.25	2	759	0.26%
2018/01/02	0	0.00	2	15.25	15.20	-2	636	-0.31%