合勤控 (3704)-凱基-中港券商分點個股進出

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
42.15
漲跌
▲0.45
漲幅
+1.08%
成交量
1,308張
產業
上市通信網路類股▲0.24%
499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

合勤控 (3704)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	15	41.28	25	41.68	41.70	-10	4,040	-0.25%
2024/04/22	12	41.50	5	40.95	41.05	7	4,046	0.17%
2024/04/19	6	42.13	15	41.75	41.60	-9	4,028	-0.22%
2024/04/18	22	42.50	0	0.00	42.30	22	4,017	0.55%
2024/04/17	17	43.07	0	0.00	43.25	17	3,999	0.43%
2024/04/16	6	43.68	0	0.00	43.30	6	3,978	0.15%
2024/04/15	13	45.24	1	45.35	45.00	12	3,975	0.30%
2024/04/12	11	45.60	21	46.10	46.05	-10	3,967	-0.25%
2024/04/11	22	46.17	15	46.26	45.80	7	3,955	0.18%
2024/04/10	20	46.96	11	46.91	46.60	9	3,956	0.23%
2024/04/09	5	47.15	0	0.00	47.15	5	3,942	0.13%
2024/04/08	3	47.92	4	47.74	47.60	-1	3,932	-0.03%
2024/04/03	0	0.00	5	47.40	47.60	-5	3,890	-0.13%
2024/04/02	8	46.81	4	46.75	46.70	4	3,867	0.10%
2024/04/01	3	47.43	0.4	47.25	47.00	2.6	3,867	0.07%
2024/03/29	18.7	46.93	6	47.31	46.65	12.7	3,756	0.34%
2024/03/28	22	48.99	8.2	49.58	48.00	13.8	3,645	0.38%
2024/03/27	11	46.17	13.2	48.40	49.35	-2.2	3,444	-0.06%
2024/03/26	6.1	46.22	0	0.00	46.05	6.1	3,353	0.18%
2024/03/25	3	48.75	0	0.00	47.60	3	3,316	0.09%
2024/03/22	59	50.31	41.3	50.13	49.70	17.7	3,287	0.54%
2024/03/21	32	50.56	19	50.76	50.10	13	3,078	0.42%
2024/03/20	3	49.00	14	49.48	48.05	-11	2,792	-0.39%
2024/03/19	1	47.60	0.1	47.45	47.45	0.9	2,750	0.03%
2024/03/18	2	46.20	2	47.20	47.65	0	2,876	0.00%
2024/03/14	0	0.00	0.4	48.09	47.70	-0.4	2,908	-0.01%
2024/03/13	0	0.00	3	47.00	48.00	-3	2,830	-0.11%
2024/03/12	0	0.00	0.5	46.55	46.70	-0.5	2,769	-0.02%
2024/03/07	1	44.90	0	0.00	44.80	1	2,953	0.03%
2024/03/06	6	45.67	0	0.00	45.45	6	3,252	0.18%
2024/03/05	1	46.00	0	0.00	46.30	1	3,515	0.03%
2024/03/04	11	46.18	0	0.00	46.40	11	3,660	0.30%
2024/02/27	4	45.10	1	45.10	45.10	3	3,904	0.08%
2024/02/23	0	0.00	1	46.35	46.05	-1	3,947	-0.03%
2024/02/20	6	46.40	1	46.10	46.10	5	3,986	0.13%
2024/02/19	0	0.00	10	46.80	47.00	-10	3,987	-0.25%
2024/02/16	15.2	43.93	94	43.73	44.70	-78.8	3,988	-1.97%
2024/02/02	0.1	46.80	0	0.00	46.65	0.1	4,004	0.00%
2024/02/01	3	47.03	0	0.00	47.10	3	4,120	0.07%
2024/01/29	0	0.00	1	48.75	48.90	-1	4,398	-0.02%
2024/01/26	5	48.00	0	0.00	48.00	5	4,515	0.11%
2024/01/25	0.4	48.65	0	0.00	48.65	0.4	4,780	0.01%
2024/01/23	0	0.00	3	50.00	49.95	-3	5,438	-0.06%
2024/01/22	0	0.00	30	49.40	49.40	-30	5,630	-0.53%
2024/01/17	1	48.75	1	49.45	48.75	0	6,878	0.00%
2024/01/15	0	0.00	7	48.87	49.00	-7	7,196	-0.10%
2024/01/12	17	48.11	0	0.00	48.00	17	7,356	0.23%
2024/01/11	0	0.00	2	48.85	48.90	-2	7,666	-0.03%
2024/01/10	1	48.25	0	0.00	47.80	1	7,894	0.01%
2024/01/09	6	48.43	2	48.85	48.25	4	8,045	0.05%
2024/01/08	2.2	49.00	0	0.00	49.00	2.2	8,052	0.03%
2024/01/05	1	49.50	0	0.00	49.30	1	8,073	0.01%
2024/01/04	1	49.15	0	0.00	49.15	1	8,104	0.01%
2024/01/03	33	49.92	3	49.87	49.80	30	8,103	0.37%
2023/12/28	0	0.00	3	50.70	50.50	-3	8,219	-0.04%
2023/12/27	1	50.80	0.7	50.82	50.70	0.3	8,249	0.00%
2023/12/26	10	50.40	1	50.50	50.80	9	8,283	0.11%
2023/12/25	0	0.00	1	51.00	50.30	-1	8,371	-0.01%
2023/12/21	21	50.55	5	50.60	50.50	16	8,439	0.19%
2023/12/20	1	51.40	1.2	52.83	52.00	-0.2	8,398	0.00%
2023/12/19	11.2	50.87	20	51.30	50.90	-8.8	8,363	-0.11%
2023/12/18	0	0.00	1	53.10	52.70	-1	8,309	-0.01%
2023/12/15	2	53.65	5	54.14	53.10	-3	8,299	-0.04%
2023/12/14	1	54.20	4	54.15	54.50	-3	8,327	-0.04%
2023/12/13	34	54.11	14	54.80	54.50	20	8,395	0.24%
2023/12/12	1	53.70	0	0.00	52.70	1	8,449	0.01%
2023/12/11	2	53.70	0	0.00	53.50	2	8,671	0.02%
2023/12/08	0	0.00	3	51.97	51.80	-3	8,948	-0.03%
2023/12/07	1	51.90	0	0.00	51.90	1	9,357	0.01%
2023/12/06	5	52.80	5	53.90	52.80	0	9,495	0.00%
2023/12/05	7	53.50	7	53.70	53.50	0	9,723	0.00%
2023/12/04	12	54.17	0	0.00	54.00	12	10,200	0.12%
2023/12/01	14.1	54.31	7	54.03	53.90	7.1	10,257	0.07%
2023/11/30	0	0.00	2	55.00	56.00	-2	10,021	-0.02%
2023/11/29	1	53.10	12	53.37	54.10	-11	9,771	-0.11%
2023/11/28	2	52.30	42	52.39	52.50	-40	9,621	-0.42%
2023/11/24	4	51.73	4	52.13	52.40	0	9,529	0.00%
2023/11/21	3	50.93	3	51.17	50.50	0	9,434	0.00%
2023/11/20	1	50.90	6	50.87	50.90	-5	9,467	-0.05%
2023/11/17	10	50.00	0	0.00	49.95	10	9,524	0.10%
2023/11/16	3	49.52	5	49.64	49.55	-2	9,555	-0.02%
2023/11/15	3	50.03	0	0.00	49.75	3	9,636	0.03%
2023/11/14	4	50.25	6	50.26	50.40	-2	9,847	-0.02%
2023/11/13	13	49.07	2	49.40	49.05	11	9,868	0.11%
2023/11/10	12	49.00	2	49.05	49.00	10	9,861	0.10%
2023/11/09	5	50.42	1	49.65	49.65	4	9,814	0.04%
2023/11/08	0	0.00	1	52.40	51.90	-1	9,719	-0.01%
2023/11/07	6	51.88	5	52.06	51.80	1	9,737	0.01%
2023/11/06	2	54.55	24	54.16	53.50	-22	9,628	-0.23%
2023/11/03	17	54.21	18	54.51	54.20	-1	9,586	-0.01%
2023/11/02	19	55.23	8	55.00	54.50	11	9,547	0.12%
2023/11/01	8	54.11	7	54.13	53.60	1	9,320	0.01%
2023/10/31	37	55.58	5	56.08	54.60	32	9,116	0.35%
2023/10/30	10	54.88	4	54.75	54.50	6	8,906	0.07%
2023/10/27	5	54.08	10	54.04	54.20	-5	8,926	-0.06%
2023/10/26	7	52.90	9	53.33	53.20	-2	8,793	-0.02%
2023/10/25	32	54.26	59.1	53.88	53.80	-27.1	8,600	-0.32%
2023/10/24	11	51.75	16	51.93	52.30	-5	8,070	-0.06%
2023/10/23	0	0.00	3	50.70	49.70	-3	7,970	-0.04%
2023/10/20	9	50.97	8.1	51.62	51.10	1	7,969	0.01%
2023/10/19	4	51.25	8.8	50.63	51.70	-4.8	7,973	-0.06%
2023/10/18	16	48.66	6	48.50	49.15	10	7,759	0.13%
2023/10/17	20	48.09	45	48.06	47.80	-25	7,642	-0.33%
2023/10/16	17	46.17	10	46.28	46.35	7	7,756	0.09%
2023/10/13	8	47.43	13	47.85	46.90	-5	8,279	-0.06%
2023/10/12	20	47.78	1.2	47.85	47.70	18.8	8,758	0.21%
2023/10/11	15	48.90	25	49.46	48.00	-10	9,279	-0.11%
2023/10/06	15	49.17	1	49.55	49.10	14	9,802	0.14%
2023/10/05	1	50.30	0	0.00	50.10	1	10,094	0.01%
2023/10/04	1	48.25	0	0.00	48.30	1	10,295	0.01%
2023/10/03	0	0.00	1	50.80	49.00	-1	10,417	-0.01%
2023/10/02	4	50.50	0	0.00	50.50	4	10,622	0.04%
2023/09/28	1	50.10	7	49.45	50.00	-6	10,858	-0.06%
2023/09/27	13	48.96	5	49.20	48.40	8	11,149	0.07%
2023/09/26	0	0.00	4	50.60	50.10	-4	11,794	-0.03%
2023/09/25	0	0.00	3	51.10	50.70	-3	12,374	-0.02%
2023/09/22	2	50.00	5	49.83	50.40	-3	13,059	-0.02%
2023/09/21	6	49.23	23	49.29	49.20	-17	13,266	-0.13%
2023/09/20	5.8	50.46	1	50.10	50.20	4.8	13,266	0.04%
2023/09/18	2	51.70	0	0.00	51.70	2	13,148	0.02%
2023/09/15	26	52.75	20	54.72	52.80	6	12,973	0.05%
2023/09/14	23	55.28	9	55.52	54.50	14	12,763	0.11%
2023/09/13	22.1	54.42	7	54.66	54.50	15.1	12,510	0.12%
2023/09/12	31	54.85	40	54.24	55.50	-9	12,206	-0.07%
2023/09/11	3	52.63	7	52.44	51.80	-4	11,812	-0.03%
2023/09/08	2.1	52.09	13	51.98	52.20	-11	11,697	-0.09%
2023/09/07	21	51.59	33	51.92	52.00	-12	11,481	-0.10%
2023/09/06	3	50.30	18	49.56	50.30	-15	10,955	-0.14%
2023/09/05	0.1	48.15	5	47.00	48.15	-4.9	10,788	-0.05%
2023/09/04	5	46.25	1	46.05	46.55	4	10,760	0.04%
2023/08/31	10	47.05	3	47.27	47.40	7	10,798	0.06%
2023/08/30	5	46.85	0	0.00	46.80	5	10,810	0.05%
2023/08/29	0	0.00	30	46.52	46.65	-30	10,861	-0.28%
2023/08/28	51	45.97	3	46.25	45.85	48	10,939	0.44%
2023/08/25	2	47.40	0	0.00	47.05	2	11,119	0.02%
2023/08/24	1	48.90	1	48.60	48.80	0	11,390	0.00%
2023/08/23	14	48.50	1	49.45	48.25	13	11,415	0.11%
2023/08/22	7	47.96	32	47.90	47.90	-25	11,388	-0.22%
2023/08/21	16.2	47.11	25	47.43	46.95	-8.8	11,404	-0.08%
2023/08/18	58	47.52	5.1	46.85	46.80	52.9	11,447	0.46%
2023/08/17	1	51.90	1	51.70	52.00	0	11,238	0.00%
2023/08/16	15	48.95	15	49.25	49.30	0	11,180	0.00%
2023/08/15	2	49.90	17	49.83	49.85	-15	11,257	-0.13%
2023/08/14	15	49.00	0	0.00	49.00	15	11,502	0.13%
2023/08/11	5	49.85	11	50.50	50.00	-6	11,680	-0.05%
2023/08/10	5	49.90	6	50.77	50.40	-1	11,659	-0.01%
2023/08/09	1	52.20	0	0.00	51.80	1	11,666	0.01%
2023/08/07	1	51.20	11.9	50.45	51.10	-10.9	11,727	-0.09%
2023/08/04	14	50.08	11	50.70	50.70	3	11,766	0.03%
2023/08/02	14	51.09	13.8	52.93	51.50	0.2	11,735	0.00%
2023/08/01	19	53.94	6	54.90	53.00	13	11,710	0.11%
2023/07/31	12.1	54.62	21	55.06	54.00	-9	11,505	-0.08%
2023/07/28	16	53.49	9	53.81	53.50	7	11,278	0.06%
2023/07/27	15	54.85	9	55.96	54.40	6	11,219	0.05%
2023/07/26	9	55.29	7	56.56	54.80	2	11,207	0.02%
2023/07/25	10	56.25	12	56.86	55.80	-2	11,333	-0.02%
2023/07/24	20	57.00	9	57.87	56.70	11	11,244	0.10%
2023/07/21	4	57.23	8	58.01	57.60	-4	11,102	-0.04%
2023/07/20	5	59.50	5	59.82	59.10	0	11,050	0.00%
2023/07/19	17	61.86	11	63.07	59.30	6	10,975	0.05%
2023/07/18	3.1	63.66	4	63.45	62.00	-0.9	10,892	-0.01%
2023/07/17	14	65.15	20.1	65.81	65.70	-6.1	10,605	-0.06%
2023/07/14	34.1	59.79	140	60.79	61.80	-105.9	10,948	-0.97%	大賣/鉅額交易
2023/07/13	28	57.77	26.5	58.67	57.30	1.5	10,666	0.01%
2023/07/12	0	0.00	20	54.85	55.00	-20	10,168	-0.20%
2023/07/11	5	54.80	17.9	55.42	55.70	-12.9	9,857	-0.13%
2023/07/10	1	53.50	2.1	53.80	53.80	-1.1	9,630	-0.01%
2023/07/07	2	55.60	2	54.45	54.10	0	9,521	0.00%
2023/07/06	4.2	54.84	4	55.60	55.70	0.2	9,299	0.00%
2023/07/05	44	54.42	42.2	55.18	54.70	1.8	9,021	0.02%
2023/07/04	11.7	53.20	5.8	52.16	53.60	5.9	8,640	0.07%
2023/07/03	123.1	50.38	12.2	48.88	51.10	110.9	7,928	1.40%	大買/鉅額交易
2023/06/30	36.2	46.09	25	46.14	46.50	11.2	7,340	0.15%
2023/06/29	116	44.13	116	43.92	43.30	0	6,640	0.00%	大買/大賣/
2023/06/28	0	0.00	1	42.10	41.40	-1	6,404	-0.02%
2023/06/27	0	0.00	1	40.70	40.35	-1	6,381	-0.02%
2023/06/20	1	41.70	0	0.00	41.40	1	6,494	0.02%
2023/06/19	1	43.10	0	0.00	42.25	1	6,502	0.02%
2023/06/16	0	0.00	11	42.60	43.00	-11	6,511	-0.17%
2023/06/15	4	42.45	11	42.58	42.45	-7	6,480	-0.11%
2023/06/14	6	42.18	2	42.53	42.70	4	6,485	0.06%
2023/06/13	2	41.55	35	42.02	41.55	-33	6,601	-0.50%
2023/06/12	15	41.60	6	41.86	41.60	9	6,607	0.14%
2023/06/09	10	41.90	3	42.10	42.10	7	6,687	0.10%
2023/06/08	7	41.88	1	41.85	41.50	6	6,758	0.09%
2023/06/07	6	42.24	0	0.00	42.30	6	6,742	0.09%
2023/06/06	19	42.65	1	42.80	42.65	18	6,759	0.27%
2023/06/05	3	43.50	5	43.40	43.40	-2	6,761	-0.03%
2023/06/02	8	43.15	7	43.79	43.05	1	6,782	0.01%
2023/06/01	1	43.50	5	43.60	43.55	-4	6,780	-0.06%
2023/05/31	2	44.50	2.2	44.94	44.50	-0.2	6,732	0.00%
2023/05/30	12.2	45.08	21.2	44.50	45.20	-8.9	6,569	-0.14%
2023/05/29	0	0.00	13.7	43.41	43.85	-13.7	6,305	-0.22%
2023/05/26	19	42.20	0	0.00	42.20	19	6,247	0.30%
2023/05/25	0	0.00	9.3	43.68	43.25	-9.3	6,220	-0.15%
2023/05/24	1	42.50	0.8	43.55	43.85	0.2	6,208	0.00%
2023/05/23	1	43.00	2	43.30	42.85	-1	6,152	-0.02%
2023/05/22	0	0.00	8.9	42.65	42.70	-8.9	6,191	-0.14%
2023/05/19	2	42.50	1	42.35	41.90	1	6,263	0.02%
2023/05/18	27	43.27	20	43.55	42.95	7	6,295	0.11%
2023/05/17	6	42.53	24	42.70	42.95	-18	6,108	-0.29%
2023/05/16	0	0.00	3	40.93	41.25	-3	6,065	-0.05%
2023/05/15	1	40.75	3	40.60	40.80	-2	6,372	-0.03%
2023/05/12	1	41.25	9	41.30	41.35	-8	6,350	-0.13%
2023/05/11	10	40.61	7	39.78	39.25	3	6,319	0.05%
2023/05/10	0.2	40.40	0	0.00	40.40	0.2	6,304	0.00%
2023/05/09	5	40.90	0	0.00	39.90	5	6,282	0.08%
2023/05/08	15	41.29	0	0.00	41.30	15	6,264	0.24%
2023/05/05	1	40.45	0	0.00	40.35	1	6,243	0.02%
2023/05/04	1	40.25	0	0.00	40.80	1	6,627	0.02%
2023/05/03	10	40.90	0	0.00	40.70	10	6,891	0.15%
2023/05/02	1	41.25	1	41.20	41.30	0	6,903	0.00%
2023/04/28	1.1	41.20	6	40.85	41.25	-4.9	6,910	-0.07%
2023/04/27	2	39.95	2.6	39.64	39.65	-0.6	6,696	-0.01%
2023/04/26	3	39.50	1	39.40	39.50	2	6,751	0.03%
2023/04/25	3.2	39.73	1.1	39.58	39.50	2.1	6,822	0.03%
2023/04/24	2	40.50	1	40.50	40.40	1	6,932	0.01%
2023/04/21	83	41.41	82	40.66	40.20	1	7,310	0.01%
2023/04/20	7.3	43.33	6	43.44	42.85	1.3	7,429	0.02%
2023/04/19	112	45.45	196	44.94	45.40	-84	7,285	-1.15%	大買/大賣/
2023/04/18	47	43.32	25.8	43.32	43.90	21.2	6,706	0.32%
2023/04/17	0	0.00	2	39.05	39.95	-2	6,806	-0.03%
2023/04/14	0	0.00	10	38.95	38.80	-10	7,088	-0.14%
2023/04/13	2	39.10	3	38.85	39.00	-1	7,168	-0.01%
2023/04/12	0	0.00	10	38.45	38.65	-10	7,161	-0.14%
2023/04/10	1	37.45	1	37.35	37.55	0	7,145	0.00%
2023/04/07	4.1	37.15	0	0.00	37.15	4.1	7,181	0.06%
2023/03/30	2	37.03	0	0.00	37.15	2	7,269	0.03%
2023/03/29	10	36.50	0	0.00	36.70	10	7,380	0.14%
2023/03/28	16	37.13	0	0.00	36.55	16	7,547	0.21%
2023/03/27	1	37.40	1	37.30	37.35	0	7,572	0.00%
2023/03/24	1	36.70	1	36.90	37.00	0	7,605	0.00%
2023/03/21	1	36.65	0	0.00	36.55	1	7,630	0.01%
2023/03/16	3	37.57	0	0.00	37.00	3	7,551	0.04%
2023/03/15	9	39.98	4	40.13	39.60	5	7,418	0.07%
2023/03/14	15	40.57	0	0.00	39.85	15	7,401	0.20%
2023/03/13	12.3	41.26	3	40.87	41.45	9.3	7,325	0.13%
2023/03/10	1	41.15	2	40.65	40.40	-1	7,281	-0.01%
2023/03/09	4	41.04	23.9	40.59	41.00	-19.9	7,308	-0.27%
2023/03/08	2	40.90	7.3	41.14	41.45	-5.3	7,399	-0.07%
2023/03/07	1.3	40.99	6	40.95	41.10	-4.7	7,709	-0.06%
2023/03/06	1	40.55	10.3	40.50	40.55	-9.3	7,721	-0.12%
2023/03/03	3	40.55	3	40.10	40.10	0	7,850	0.00%
2023/03/02	0	0.00	1.9	40.05	40.20	-1.9	7,791	-0.02%
2023/03/01	0	39.55	1.2	39.84	39.70	-1.2	7,732	-0.02%
2023/02/24	1	39.05	12	39.18	39.15	-11	7,673	-0.14%
2023/02/23	10	39.45	3	39.37	39.55	7	7,638	0.09%
2023/02/22	0	0.00	1	38.80	38.90	-1	7,635	-0.01%
2023/02/21	6	39.69	7	39.68	39.60	-1	7,611	-0.01%
2023/02/20	15.3	40.39	12	40.39	40.40	3.3	7,538	0.04%
2023/02/17	3	40.18	2.3	39.73	39.80	0.7	7,470	0.01%
2023/02/16	6.3	40.17	8.5	40.21	40.10	-2.2	7,411	-0.03%
2023/02/15	3.1	39.61	2.1	39.60	39.60	1	7,402	0.01%
2023/02/14	7	39.69	6.3	39.70	39.20	0.7	7,415	0.01%
2023/02/13	8	39.81	3	39.42	39.85	5	7,365	0.07%
2023/02/10	0	38.60	0	0.00	38.00	0	7,052	0.00%
2023/02/09	0	0.00	1	39.00	38.55	-1	7,002	-0.01%
2023/02/08	3	38.65	3	38.80	38.85	0	6,908	0.00%
2023/02/07	0	0.00	2.9	38.08	38.50	-2.9	6,809	-0.04%
2023/02/03	2	38.53	2	38.88	38.20	0	6,678	0.00%
2023/02/02	4.3	38.74	16	39.09	38.40	-11.7	6,569	-0.18%
2023/02/01	15	37.94	3.3	37.99	38.20	11.8	6,158	0.19%
2023/01/31	0.3	36.55	0	0.00	36.80	0.3	5,866	0.00%
2023/01/30	5	35.85	12.6	36.22	36.50	-7.6	5,826	-0.13%
2023/01/17	12.6	35.06	0.3	34.90	35.00	12.3	5,750	0.21%
2023/01/13	3	36.08	4.6	36.73	35.80	-1.6	5,644	-0.03%
2023/01/12	6	36.39	4	36.25	36.80	2	5,549	0.04%
2023/01/11	13.4	37.07	1.8	37.55	36.15	11.6	5,374	0.22%
2023/01/10	8.9	38.01	4.7	38.15	39.00	4.2	4,943	0.09%
2023/01/09	6	37.33	2	36.78	36.70	4	4,636	0.09%
2023/01/06	3.1	38.26	2	37.90	36.90	1.1	4,523	0.02%
2023/01/05	1	37.20	2	37.80	37.85	-1	4,255	-0.02%
2023/01/04	11	36.20	37.2	37.42	38.15	-26.2	3,886	-0.67%
2023/01/03	1.8	34.63	10	35.20	34.70	-8.2	3,545	-0.23%
2022/12/30	2	34.65	2.5	34.60	34.90	-0.5	3,462	-0.02%
2022/12/28	0	34.60	2	33.75	33.35	-2	3,426	-0.06%
2022/12/27	3.2	34.58	1	34.70	34.60	2.2	3,378	0.07%
2022/12/23	0	0.00	0.2	33.80	33.85	-0.2	3,324	-0.01%
2022/12/22	3.5	34.77	0	0.00	34.65	3.5	3,365	0.10%
2022/12/21	1	33.80	2.7	34.11	34.55	-1.7	3,342	-0.05%
2022/12/20	1.1	34.83	2	34.30	33.75	-0.9	3,242	-0.03%
2022/12/19	1	34.35	7	33.42	32.90	-6	3,099	-0.19%
2022/12/16	6	33.75	11	33.61	33.75	-5	3,065	-0.16%
2022/12/15	8	33.54	0	0.00	33.25	8	3,035	0.26%
2022/12/14	0	0.00	1	33.25	33.45	-1	3,044	-0.03%
2022/12/13	4	33.70	1	33.00	32.80	3	3,015	0.10%
2022/12/09	0.1	31.88	0	0.00	31.80	0.1	2,973	0.00%
2022/12/08	0	0.00	0.5	31.70	31.80	-0.5	2,969	-0.02%
2022/12/07	2	31.60	3	31.90	31.45	-1	2,955	-0.03%
2022/12/06	6.1	32.95	1	32.90	32.35	5.1	2,913	0.18%
2022/12/05	1	32.95	1	33.10	33.00	0	2,877	0.00%
2022/12/02	3	33.02	0	0.00	32.65	3	2,848	0.11%
2022/12/01	1	33.05	1	32.70	32.65	0	2,817	0.00%
2022/11/30	6.1	33.17	4.2	33.06	32.75	1.9	2,764	0.07%
2022/11/29	19.9	35.01	27.7	34.70	33.85	-7.8	2,614	-0.30%
2022/11/28	0.5	33.40	0	32.90	33.80	0.5	2,280	0.02%
2022/11/25	2	32.60	2.5	33.36	33.55	-0.5	2,214	-0.02%
2022/11/24	0.3	31.73	0	0.00	31.85	0.3	2,037	0.01%
2022/11/23	0	0.00	0.2	31.85	31.75	-0.2	2,080	-0.01%
2022/11/22	4	32.03	0	0.00	32.05	4	2,106	0.19%
2022/11/18	1	32.70	1	31.60	31.50	0	2,139	0.00%
2022/11/17	0.3	32.50	0	0.00	32.70	0.3	2,142	0.02%
2022/11/16	0	0.00	2	31.78	31.75	-2	2,118	-0.09%
2022/11/15	1	32.40	1.5	32.34	32.10	-0.5	2,144	-0.02%
2022/11/14	31.2	32.24	30	31.90	32.55	1.2	2,178	0.05%
2022/11/11	0	0.00	15.1	32.02	32.30	-15.1	2,325	-0.65%
2022/11/10	3.7	31.29	2.8	31.38	31.55	0.9	2,427	0.04%
2022/11/09	2	30.78	31.1	30.79	30.80	-29.1	2,382	-1.22%
2022/11/08	0	0.00	4.3	29.95	29.95	-4.3	2,325	-0.18%
2022/11/07	0	0.00	3	27.15	27.25	-3	2,339	-0.13%
2022/11/03	3	26.67	0	0.00	26.95	3	2,472	0.12%
2022/11/01	1	25.70	0	0.00	26.00	1	2,733	0.04%
2022/10/28	0.1	25.65	0	0.00	25.30	0.1	2,938	0.00%
2022/10/25	0.9	26.62	0	0.00	26.35	0.9	3,038	0.03%
2022/10/24	0.2	27.65	0	0.00	27.15	0.2	3,106	0.01%
2022/10/21	0	0.00	0.2	27.01	26.95	-0.2	3,171	-0.01%
2022/10/19	0	0.00	0.1	27.20	26.95	-0.1	3,262	0.00%
2022/10/18	0.4	27.25	0.9	27.15	27.15	-0.5	3,296	-0.01%
2022/10/17	0	0.00	0.6	26.49	27.05	-0.6	3,360	-0.02%
2022/10/14	0.6	26.40	0	0.00	26.85	0.6	3,419	0.02%
2022/10/13	0	0.00	1.2	25.49	25.40	-1.2	3,405	-0.04%
2022/10/12	0.4	26.05	1	25.85	25.85	-0.7	3,423	-0.02%
2022/09/28	4	24.84	3	25.87	24.20	1	3,449	0.03%
2022/09/27	3.1	26.15	0	0.00	26.20	3.1	3,484	0.09%
2022/09/26	5.1	26.91	0	0.00	26.20	5.1	3,488	0.15%
2022/09/23	0	0.00	1	28.60	28.00	-1	3,518	-0.03%
2022/09/20	5	30.08	0.1	29.50	29.40	4.9	3,510	0.14%
2022/09/19	7.1	30.45	3	30.03	30.30	4.1	3,437	0.12%
2022/09/16	1	30.25	2	30.45	30.55	-1	3,389	-0.03%
2022/09/15	4	30.51	0	0.00	30.25	4	3,375	0.12%
2022/09/14	1	30.30	0	0.00	30.60	1	3,346	0.03%
2022/09/13	9	30.35	23.2	30.34	30.25	-14.2	3,330	-0.43%
2022/09/12	2.2	28.95	5	29.83	30.05	-2.8	3,279	-0.09%
2022/09/08	0	0.00	0.1	28.20	28.65	-0.1	3,216	0.00%
2022/09/07	0.1	27.65	2	27.75	27.75	-1.9	3,230	-0.06%
2022/09/06	2	27.70	0.1	27.70	27.70	1.9	3,233	0.06%
2022/09/05	1	27.75	0	0.00	27.40	1	3,233	0.03%
2022/09/02	0	0.00	0	27.65	27.80	0	3,239	0.00%
2022/08/29	1	27.40	0	27.30	27.25	1	3,425	0.03%
2022/08/24	1	28.65	0	0.00	28.45	1	3,377	0.03%
2022/08/23	0	0.00	1	28.45	28.70	-1	3,354	-0.03%
2022/08/22	1	28.95	1	29.00	28.80	0	3,353	0.00%
2022/08/19	1	29.55	3	29.50	29.60	-2	3,326	-0.06%
2022/08/18	0	0.00	1	29.40	29.10	-1	3,278	-0.03%
2022/08/17	1	29.00	1	29.35	28.90	0	3,247	0.00%
2022/08/16	0	0.00	1	28.90	28.90	-1	3,224	-0.03%
2022/08/15	1	28.45	11	28.52	28.60	-10	3,200	-0.31%
2022/08/12	1	29.05	0	0.00	29.05	1	3,161	0.03%
2022/08/10	1	28.80	15	28.94	28.95	-14	3,098	-0.45%
2022/08/09	30	29.07	14	28.99	28.60	16	3,034	0.53%
2022/08/08	2	31.63	2.3	32.11	31.55	-0.3	2,837	-0.01%
2022/08/05	12.1	31.29	0	31.15	31.15	12.1	2,609	0.46%
2022/08/04	2	31.20	18	31.09	31.35	-16	2,596	-0.62%
2022/08/03	0	0.00	5.2	31.07	30.70	-5.2	2,596	-0.20%
2022/08/02	16	31.13	4	31.06	31.05	12	2,562	0.47%
2022/07/29	1	30.65	1	31.10	31.05	0	2,557	0.00%
2022/07/28	2.5	31.41	0	0.00	30.80	2.5	2,583	0.10%
2022/07/27	0	0.00	13.4	31.30	31.55	-13.4	2,420	-0.56%
2022/07/26	2	29.75	2	30.10	29.95	0	2,296	0.00%
2022/07/25	15.4	29.84	4.4	29.92	30.00	11.1	2,285	0.48%
2022/07/22	2.4	29.32	0	0.00	29.35	2.4	2,260	0.10%
2022/07/21	10	29.30	2.8	29.36	29.40	7.2	2,289	0.32%
2022/07/20	0.5	29.10	1	29.20	29.30	-0.5	2,296	-0.02%
2022/07/19	2	28.75	3.6	28.86	28.80	-1.6	2,283	-0.07%
2022/07/18	0.8	28.15	2	28.38	28.50	-1.2	2,348	-0.05%
2022/07/15	0	0.00	1.1	27.52	27.45	-1.1	2,359	-0.05%
2022/07/14	0	0.00	2.6	26.88	27.25	-2.6	2,335	-0.11%
2022/07/13	3.2	26.54	8	27.14	26.15	-4.8	2,298	-0.21%
2022/07/12	7	26.08	7	26.21	25.65	0	2,240	0.00%
2022/07/11	0	0.00	30	26.35	26.60	-30	2,182	-1.37%
2022/07/07	0	0.00	3	25.00	25.25	-3	2,166	-0.14%
2022/07/05	2	23.90	7	23.36	23.70	-5	2,173	-0.23%
2022/06/30	4	26.60	0	0.00	26.60	4	2,117	0.19%
2022/06/29	1.1	27.31	0	0.00	27.60	1.1	2,115	0.05%
2022/06/28	1	27.90	0	0.00	27.75	1	2,119	0.05%
2022/06/24	0.2	27.85	10	27.85	27.85	-9.8	2,138	-0.46%
2022/06/23	10	27.00	10.2	27.65	27.30	-0.2	2,147	-0.01%
2022/06/22	2	27.45	7	27.40	26.90	-5	2,194	-0.23%
2022/06/21	0	0.00	3	27.10	27.55	-3	2,197	-0.14%
2022/06/20	15	26.90	0	0.00	25.85	15	2,193	0.68%
2022/06/17	11.1	27.04	11	27.59	27.65	0.1	2,183	0.00%
2022/06/16	4.5	28.35	2	28.45	27.40	2.5	2,177	0.11%
2022/06/14	2	27.05	2	27.50	27.70	0	2,196	0.00%
2022/06/13	2	27.20	3	27.40	27.00	-1	2,219	-0.05%
2022/06/09	1	29.00	0	0.00	28.80	1	2,242	0.04%
2022/06/08	3	29.48	20.4	29.35	29.40	-17.4	2,176	-0.80%
2022/06/07	0	0.00	15	27.77	27.75	-15	2,069	-0.72%
2022/06/06	10	27.70	0	0.00	27.70	10	2,079	0.48%
2022/05/31	0.4	27.67	0	0.00	27.65	0.4	2,190	0.02%
2022/05/30	0	0.00	1.2	27.58	27.50	-1.2	2,215	-0.05%
2022/05/27	0	0.00	0	27.00	27.00	0	2,214	0.00%
2022/05/26	0.2	27.00	0	0.00	26.85	0.2	2,224	0.01%
2022/05/25	0	0.00	0.1	27.10	27.10	-0.1	2,248	0.00%
2022/05/24	2.2	26.64	0.3	26.95	26.65	1.9	2,302	0.08%
2022/05/18	3.1	27.06	0	0.00	26.85	3.1	2,496	0.12%
2022/05/17	0	0.00	2	26.55	26.80	-2	2,583	-0.08%
2022/05/16	0.1	26.00	0	0.00	26.20	0.1	2,621	0.00%
2022/05/11	30.2	26.78	0	0.00	26.50	30.2	2,736	1.10%
2022/05/09	14	29.52	6	28.75	28.60	8	2,767	0.29%
2022/05/06	2	29.95	7	30.57	30.40	-5	2,848	-0.18%
2022/05/05	0.1	30.90	19	30.99	30.40	-18.9	2,806	-0.67%
2022/05/04	1	29.40	2.8	29.69	29.75	-1.8	2,735	-0.07%
2022/05/03	3.8	29.36	8	29.55	29.25	-4.2	2,730	-0.15%
2022/04/29	5	28.50	5	29.20	28.50	0	2,722	0.00%
2022/04/28	0	0.00	2	28.35	28.30	-2	2,793	-0.07%
2022/04/27	10	28.02	10	28.28	27.90	0	2,779	0.00%
2022/04/26	12	29.34	2	29.53	29.10	10	2,755	0.36%
2022/04/25	22	29.69	3	30.20	29.00	19	2,756	0.69%
2022/04/22	7	30.23	28.3	30.95	31.10	-21.3	2,748	-0.78%
2022/04/21	10.3	30.14	32.5	30.29	30.30	-22.2	2,660	-0.83%
2022/04/20	0	0.00	5.8	28.60	28.60	-5.8	2,601	-0.22%
2022/04/19	4.2	28.33	8.5	28.50	28.40	-4.3	2,674	-0.16%
2022/04/18	7.1	28.44	0	0.00	28.30	7.1	2,742	0.26%
2022/04/15	4.9	29.04	0	0.00	28.85	4.9	2,795	0.18%
2022/04/14	0	29.95	1	30.20	29.80	-1	2,877	-0.03%
2022/04/12	0	0.00	2	29.38	29.50	-2	3,033	-0.07%
2022/04/11	20	29.46	0	0.00	28.50	20	3,066	0.65%
2022/04/08	14	30.93	16	30.96	30.35	-2	3,096	-0.06%
2022/04/07	2	30.75	8	30.96	30.80	-6	3,211	-0.19%
2022/04/06	0	0.00	1	30.75	30.75	-1	3,561	-0.03%
2022/03/31	1	30.50	1	30.30	30.30	0	3,759	0.00%
2022/03/30	0	0.00	2	30.55	30.60	-2	3,839	-0.05%
2022/03/29	0	0.00	10	29.95	30.00	-10	3,889	-0.26%
2022/03/28	3	29.70	8	29.83	29.80	-5	3,961	-0.13%
2022/03/25	5	30.12	3	30.63	30.55	2	4,065	0.05%
2022/03/24	2.1	29.40	0	0.00	29.75	2.1	4,146	0.05%
2022/03/23	1	29.50	0	29.65	29.65	1	4,743	0.02%
2022/03/21	3	29.23	0	0.00	29.25	3	6,001	0.05%
2022/03/18	24	29.06	0	0.00	29.15	24	6,652	0.36%
2022/03/17	15	29.10	5	29.30	29.25	10	7,471	0.13%
2022/03/16	6	28.81	0	0.00	28.80	6	7,739	0.08%
2022/03/15	5	29.50	0	29.30	29.20	5	7,791	0.06%
2022/03/14	1	30.30	0	0.00	30.20	1	7,821	0.01%
2022/03/11	2	30.20	0	0.00	30.05	2	7,878	0.03%
2022/03/10	2	30.73	5	30.90	30.70	-3	7,923	-0.04%
2022/03/09	3	29.92	0	0.00	30.05	3	7,954	0.04%
2022/03/08	5.5	29.61	0	0.00	29.60	5.5	8,057	0.07%
2022/03/07	5	30.40	0	0.00	30.30	5	8,158	0.06%
2022/03/04	0	0.00	10	31.88	31.55	-10	8,787	-0.11%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/03/01	12	32.35	0	0.00	32.55	12	9,222	0.13%
2022/02/25	0	0.00	0.2	32.20	31.95	-0.2	9,310	0.00%
2022/02/24	25	32.59	2	32.40	32.00	23	9,520	0.24%
2022/02/23	3	33.63	6	34.01	33.55	-3	9,934	-0.03%
2022/02/22	10	33.16	11	32.64	33.00	-1	9,963	-0.01%
2022/02/17	2	34.10	1	34.20	33.70	1	10,601	0.01%
2022/02/16	2	33.73	0	0.00	33.65	2	10,905	0.02%
2022/02/15	6	33.45	6	33.20	33.20	0	11,053	0.00%
2022/02/14	1	32.55	0	0.00	32.75	1	11,359	0.01%
2022/02/11	0	0.00	1	32.30	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	12	32.60	33.00	-12	11,618	-0.10%
2022/02/09	1	32.60	0	0.00	32.70	1	11,849	0.01%
2022/02/08	2	32.20	11	31.85	32.50	-9	12,135	-0.07%
2022/02/07	0	0.00	10	30.50	31.10	-10	12,402	-0.08%
2022/01/26	0	0.00	1	29.35	29.35	-1	13,043	-0.01%
2022/01/24	0	0.00	6	29.80	30.15	-6	14,080	-0.04%
2022/01/21	10.3	30.40	0	0.00	29.80	10.3	14,235	0.07%
2022/01/18	1	32.00	1	31.45	31.50	0	15,224	0.00%
2022/01/17	0	0.00	12	32.33	32.40	-12	15,327	-0.08%
2022/01/14	9	31.13	6	30.90	31.10	3	15,287	0.02%
2022/01/13	2	32.10	1	31.90	31.90	1	15,254	0.01%
2022/01/12	4	31.81	3	31.70	31.70	1	15,217	0.01%
2022/01/11	10	32.90	11	32.66	32.15	-1	15,146	-0.01%
2022/01/10	2	33.55	1	33.55	33.85	1	15,075	0.01%
2022/01/07	14	32.53	2	33.00	32.95	12	15,020	0.08%
2022/01/06	44	33.38	23	33.73	33.10	21	14,936	0.14%
2022/01/05	0	0.00	32	34.82	34.20	-32	14,838	-0.22%
2022/01/04	5	35.00	15	35.01	34.80	-10	14,758	-0.07%
2022/01/03	2	34.95	3	34.90	34.85	-1	14,717	-0.01%
2021/12/30	108.1	35.10	5	35.15	35.05	103.1	14,674	0.70%	大買/鉅額交易
2021/12/29	21	36.48	24.2	35.96	35.85	-3.2	14,539	-0.02%
2021/12/28	10	34.97	22	35.28	34.80	-12	14,164	-0.08%
2021/12/27	9	34.37	0	0.00	34.30	9	14,043	0.06%
2021/12/24	10.1	34.05	0	0.00	34.05	10.1	13,992	0.07%
2021/12/23	0	0.00	128	34.55	34.35	-128	13,924	-0.92%	大賣/鉅額交易
2021/12/22	22	34.43	1	34.40	34.45	21	13,856	0.15%
2021/12/21	13	34.40	14	35.13	34.60	-1	13,780	-0.01%
2021/12/20	7	35.55	4	35.14	34.85	3	13,655	0.02%
2021/12/17	40	37.25	27	37.36	34.80	13	13,513	0.10%
2021/12/16	52.1	36.75	45	37.33	36.40	7.1	12,900	0.05%
2021/12/15	163.1	37.69	21.1	37.28	37.15	142	12,473	1.14%	大買/鉅額交易
2021/12/14	25	35.87	20.1	35.77	35.55	5	11,620	0.04%
2021/12/13	19.1	35.20	53	35.35	36.95	-33.9	10,959	-0.31%
2021/12/10	11	33.84	13.3	33.96	34.35	-2.3	10,117	-0.02%
2021/12/09	14	32.87	7	33.07	33.00	7	9,808	0.07%
2021/12/08	0.1	32.75	16	33.00	32.40	-16	9,717	-0.16%
2021/12/07	0	0.00	1	32.80	32.70	-1	9,647	-0.01%
2021/12/06	0	0.00	65	32.05	31.90	-65	9,585	-0.68%
2021/12/03	17.1	32.57	4	32.50	32.30	13.1	9,553	0.14%
2021/12/02	11.1	32.27	2	33.10	32.00	9.1	9,513	0.10%
2021/12/01	25	33.08	5	33.09	33.00	20	9,401	0.21%
2021/11/30	175.1	33.78	169	34.67	33.85	6.1	9,268	0.07%	大買/大賣/
2021/11/29	55	33.90	30	33.43	33.90	25	8,606	0.29%
2021/11/26	11	32.03	1	31.80	31.70	10	8,314	0.12%
2021/11/25	0	0.00	1	32.90	32.50	-1	8,207	-0.01%
2021/11/24	1	32.40	0	0.00	32.50	1	8,124	0.01%
2021/11/23	25	33.20	3	33.85	32.90	22	8,030	0.27%
2021/11/22	73.2	33.55	82.4	33.91	34.50	-9.2	7,800	-0.12%
2021/11/19	2	32.60	5	32.45	32.70	-3	7,347	-0.04%
2021/11/18	30	32.12	20	32.77	32.00	10	7,251	0.14%
2021/11/17	2.1	32.91	4	32.90	32.95	-1.9	7,145	-0.03%
2021/11/16	19.3	33.72	14	33.66	33.25	5.3	6,923	0.08%
2021/11/15	6	32.35	41.3	32.97	33.60	-35.3	6,507	-0.54%
2021/11/12	18.1	32.77	1	33.10	32.00	17.1	6,142	0.28%
2021/11/11	15	33.15	29	33.32	33.65	-14	5,978	-0.23%
2021/11/10	0	0.00	3	32.07	32.15	-3	5,654	-0.05%
2021/11/09	13	31.90	16	32.01	32.00	-3	5,524	-0.05%
2021/11/08	9	32.26	6	32.17	31.85	3	5,313	0.06%
2021/11/05	14	32.11	12	32.57	31.70	2	5,067	0.04%
2021/11/04	10.1	33.32	9.1	33.12	33.40	1	4,765	0.02%
2021/11/03	29.1	33.94	37	34.10	34.00	-7.9	4,395	-0.18%
2021/11/02	69	32.89	66.1	32.97	32.45	2.9	3,723	0.08%
2021/11/01	10.1	31.10	6	30.79	31.80	4.1	2,947	0.14%
2021/10/29	1	30.52	2	30.68	31.20	-1	2,662	-0.04%
2021/10/28	18	30.65	16.2	30.77	30.65	1.8	2,475	0.07%
2021/10/27	7.3	29.55	26	29.82	30.10	-18.7	1,917	-0.98%
2021/10/26	1	27.10	4.2	27.13	27.40	-3.2	1,606	-0.20%
2021/10/25	4.2	25.23	4	26.68	26.65	0.2	1,444	0.01%
2021/10/22	1	24.85	0	0.00	24.80	1	1,324	0.08%
2021/10/21	0.1	24.60	0	0.00	24.60	0.1	1,339	0.01%
2021/10/15	0	0.00	0.2	24.85	24.80	-0.2	1,428	-0.01%
2021/10/14	0.2	24.20	0	0.00	24.40	0.2	1,448	0.01%
2021/10/07	0	0.00	1	22.90	23.85	-1	1,536	-0.07%
2021/10/06	1	22.70	0	0.00	22.45	1	1,579	0.06%
2021/10/01	0	23.95	0	0.00	23.95	0	1,650	0.00%
2021/09/30	1	25.05	1	25.00	25.10	0	1,666	0.00%
2021/09/28	0	0.00	1	24.45	24.55	-1	1,722	-0.06%
2021/09/16	0	0.00	1	23.40	23.35	-1	1,921	-0.05%
2021/09/01	0	26.05	2	26.05	26.20	-2	2,236	-0.09%
2021/08/31	0	0.00	8	24.90	25.30	-8	2,239	-0.36%
2021/08/26	5	25.59	0	0.00	25.50	5	2,373	0.21%
2021/08/25	0	0.00	1	26.15	26.10	-1	2,439	-0.04%
2021/08/23	2	25.28	1	25.65	25.65	1	2,507	0.04%
2021/08/20	1	24.45	25	24.56	24.15	-24	2,528	-0.95%
2021/08/18	1	24.20	4	24.33	25.00	-3	2,640	-0.11%
2021/08/17	1.1	24.05	0	0.00	24.10	1.1	2,657	0.04%
2021/08/16	0.3	24.35	0	0.00	24.45	0.3	2,662	0.01%
2021/08/13	1	25.50	1	25.20	25.20	0	2,678	0.00%
2021/08/11	3	25.85	0	0.00	25.70	3	2,758	0.11%
2021/08/10	1	26.70	2	26.80	26.70	-1	2,809	-0.04%
2021/08/09	2	26.20	2	26.03	26.10	0	2,876	0.00%
2021/08/02	0.3	27.30	0	0.00	27.30	0.3	3,507	0.01%
2021/07/28	3	27.25	3	27.50	27.50	0	3,747	0.00%
2021/07/23	0	0.00	1	28.60	28.60	-1	4,247	-0.02%
2021/07/22	0	0.00	1	28.85	28.40	-1	4,455	-0.02%
2021/07/21	1	28.05	0	0.00	27.55	1	4,773	0.02%
2021/07/20	1	28.20	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0.4	29.20	1	29.25	29.30	-0.6	5,176	-0.01%
2021/07/15	1	28.35	1	28.79	28.80	0	6,130	0.00%
2021/07/13	1	28.35	0	0.00	28.40	1	6,402	0.02%
2021/07/12	2	28.25	6	28.70	29.00	-4	6,794	-0.06%
2021/07/07	5.3	28.09	0	0.00	28.10	5.3	7,468	0.07%
2021/07/06	2	29.13	0	0.00	28.65	2	7,592	0.03%
2021/07/05	1.3	29.63	1	29.35	29.55	0.3	7,844	0.00%
2021/07/01	3	29.08	0	0.00	28.60	3	8,446	0.04%
2021/06/28	1	30.70	0	0.00	30.85	1	8,647	0.01%
2021/06/25	1	30.35	2	30.50	30.20	-1	8,719	-0.01%
2021/06/24	0	0.00	1	30.40	30.40	-1	8,839	-0.01%
2021/06/23	0	0.00	14	30.37	30.30	-14	8,897	-0.16%
2021/06/22	2	29.38	2	29.53	29.25	0	8,927	0.00%
2021/06/21	9	29.22	3	29.40	29.05	6	9,026	0.07%
2021/06/16	3	30.43	0	0.00	29.95	3	10,440	0.03%
2021/06/15	0	0.00	0	30.00	30.55	0	11,448	0.00%
2021/06/10	0	0.00	1	30.30	30.30	-1	11,688	-0.01%
2021/06/09	3	30.53	0	0.00	30.20	3	11,698	0.03%
2021/06/07	0	0.00	1	30.00	30.05	-1	11,818	-0.01%
2021/06/04	0	0.00	5	30.20	29.90	-5	11,870	-0.04%
2021/06/03	0	0.00	2	30.95	30.85	-2	12,032	-0.02%
2021/06/02	22	30.51	21	30.57	30.35	1	12,054	0.01%
2021/06/01	1	30.90	1	30.90	30.90	0	12,057	0.00%
2021/05/31	2	31.05	2	31.15	31.15	0	12,112	0.00%
2021/05/27	1	30.00	5	30.06	29.75	-4	12,171	-0.03%
2021/05/26	2	29.80	0	0.00	29.65	2	12,161	0.02%
2021/05/25	0	0.00	1.1	29.65	29.50	-1.1	12,202	-0.01%
2021/05/24	2	28.10	3	29.03	29.10	-1	12,254	-0.01%
2021/05/21	11	27.92	0	0.00	28.15	11	12,352	0.09%
2021/05/20	1	28.30	0	0.00	27.55	1	12,445	0.01%
2021/05/19	1.1	27.80	1	27.95	28.10	0.1	12,562	0.00%
2021/05/17	2	25.25	26	25.21	25.15	-24	12,748	-0.19%
2021/05/14	1	27.95	3	26.95	27.25	-2	12,678	-0.02%
2021/05/13	2	24.71	4	25.78	27.40	-2	12,643	-0.02%
2021/05/12	2	28.90	4	28.86	27.25	-2	12,565	-0.02%
2021/05/11	18	30.58	1	30.35	30.25	17	12,569	0.14%
2021/05/10	2	34.00	33	34.77	33.60	-31	12,477	-0.25%
2021/05/07	1	33.70	2	34.28	34.90	-1	12,601	-0.01%
2021/05/06	14	32.71	2.1	32.89	32.50	12	12,671	0.09%
2021/05/05	1	34.30	0	0.00	34.30	1	12,613	0.01%
2021/05/04	10.1	33.45	0	0.00	34.15	10.1	12,701	0.08%
2021/05/03	28	37.35	2.1	36.48	35.85	25.9	12,767	0.20%
2021/04/29	28	38.58	2	38.93	38.40	26	12,792	0.20%
2021/04/28	22	40.29	36	40.75	40.25	-14	12,866	-0.11%
2021/04/27	11	40.85	40	40.70	40.85	-29	13,042	-0.22%
2021/04/26	17	40.27	11	39.86	40.25	6	13,061	0.05%
2021/04/23	14	39.83	0	0.00	39.70	14	13,285	0.11%
2021/04/22	46	40.74	34	40.73	40.10	12	13,773	0.09%
2021/04/21	20	40.03	57	39.84	39.85	-37	14,141	-0.26%
2021/04/20	22	39.42	11	39.99	39.60	11	14,373	0.08%
2021/04/19	11	38.80	9	39.04	38.75	2	15,418	0.01%
2021/04/16	55	40.63	74	39.98	39.55	-19	15,814	-0.12%
2021/04/15	8	39.30	47	39.40	39.95	-39	16,479	-0.24%
2021/04/14	3	38.43	2	38.55	38.15	1	16,602	0.01%
2021/04/13	7	39.61	15.1	39.52	38.30	-8.1	16,968	-0.05%
2021/04/12	4	39.12	3.2	38.77	38.40	0.9	16,948	0.01%
2021/04/09	5	39.04	2	38.73	39.25	3	17,440	0.02%
2021/04/08	6	39.60	23.1	39.95	40.30	-17.1	17,428	-0.10%
2021/04/07	4	37.88	5	38.03	38.25	-1	17,461	-0.01%
2021/04/06	1	37.45	0	0.00	37.45	1	18,866	0.01%
2021/04/01	5	37.33	0	0.00	37.10	5	19,334	0.03%
2021/03/31	0.2	37.90	21	37.86	37.85	-20.8	19,722	-0.11%
2021/03/30	0	0.00	4	37.51	37.60	-4	20,714	-0.02%
2021/03/29	12	37.69	2	37.25	37.50	10	21,509	0.05%
2021/03/26	3	36.45	0	0.00	36.40	3	22,311	0.01%
2021/03/25	13	35.88	5	36.00	35.65	8	23,830	0.03%
2021/03/24	15	35.72	2	35.80	35.80	13	25,025	0.05%
2021/03/23	31	36.60	9	36.76	36.15	22	26,093	0.08%
2021/03/22	15.1	37.84	16	37.96	37.80	-0.9	26,222	0.00%
2021/03/19	57	40.37	56	40.65	39.60	1	26,119	0.00%
2021/03/18	40	39.09	113	39.85	40.25	-73	25,229	-0.29%	大賣/
2021/03/17	0	0.00	2	36.26	36.60	-2	24,370	-0.01%
2021/03/16	10	36.04	0	0.00	35.55	10	24,299	0.04%
2021/03/15	0	0.00	2	35.63	35.70	-2	24,270	-0.01%
2021/03/12	5	35.50	0	0.00	35.80	5	24,381	0.02%
2021/03/11	5	35.60	3	35.80	35.95	2	24,502	0.01%
2021/03/09	36	33.34	23	33.79	33.10	13	24,846	0.05%
2021/03/05	7	35.19	0	0.00	35.15	7	24,949	0.03%
2021/03/04	5	36.98	3	35.90	36.05	2	24,957	0.01%
2021/03/03	1	36.35	1	36.75	37.15	0	24,939	0.00%
2021/03/02	2	37.00	1	36.80	36.05	1	24,992	0.00%
2021/02/25	1	36.65	0	0.00	36.65	1	25,031	0.00%
2021/02/24	8	37.40	1	37.75	37.10	7	25,043	0.03%
2021/02/23	10	38.01	52	38.27	37.80	-42	25,055	-0.17%
2021/02/22	24	37.73	0	0.00	37.75	24	24,986	0.10%
2021/02/19	12	37.88	4	38.06	38.25	8	24,870	0.03%
2021/02/18	2	37.60	14	38.12	38.20	-12	24,740	-0.05%
2021/02/17	9	36.61	8	36.75	36.45	1	24,585	0.00%
2021/02/04	10	35.55	10	35.60	35.55	0	24,526	0.00%
2021/02/03	11	36.21	37	36.31	36.00	-26	24,549	-0.11%
2021/02/02	17	36.09	17	36.15	35.70	0	24,531	0.00%
2021/02/01	34	35.60	53	34.81	35.45	-19	24,415	-0.08%
2021/01/29	16	36.39	9	36.98	35.50	7	24,313	0.03%
2021/01/27	0	0.00	0.1	36.05	36.10	-0.1	24,017	0.00%
2021/01/26	21	36.28	0	0.00	36.05	21	23,964	0.09%
2021/01/25	8	36.36	46	37.30	37.25	-38	23,878	-0.16%
2021/01/22	21	36.90	18	37.05	37.45	3	23,720	0.01%
2021/01/21	29	36.99	9	37.45	36.75	20	23,559	0.08%
2021/01/20	25	36.52	19	37.30	36.50	6	23,326	0.03%
2021/01/19	21	38.57	4	38.14	38.15	17	23,052	0.07%
2021/01/18	39	39.28	3	39.78	39.00	36	22,831	0.16%
2021/01/15	42	41.60	11	42.01	41.00	31	22,491	0.14%
2021/01/14	24	43.44	140	44.76	43.50	-116	22,488	-0.52%	大賣/鉅額交易
2021/01/13	20	41.82	7	42.94	41.70	13	21,737	0.06%
2021/01/12	24	42.72	15	43.00	42.85	9	21,315	0.04%
2021/01/11	14	42.19	23	41.72	42.65	-9	20,131	-0.04%
2021/01/08	34	41.40	40	41.34	40.55	-6	19,633	-0.03%
2021/01/07	10	39.98	10.3	39.90	39.80	-0.3	18,574	0.00%
2021/01/06	46	38.68	11	39.05	38.55	35	18,306	0.19%
2021/01/05	6	39.90	2	39.70	40.35	4	18,040	0.02%
2021/01/04	37	40.43	57	39.95	40.75	-20	17,867	-0.11%
2020/12/31	11	38.11	12	38.18	38.15	-1	17,309	-0.01%
2020/12/30	79	38.43	46	39.01	38.35	33	17,109	0.19%
2020/12/29	157	38.98	68	38.65	38.25	89	16,723	0.53%	大買/
2020/12/28	29	36.49	16	35.78	36.00	13	15,251	0.09%
2020/12/25	40	36.78	32	36.59	36.65	8	14,758	0.05%
2020/12/24	27	35.86	27	35.89	36.25	0	14,288	0.00%
2020/12/23	64	34.81	48	35.15	36.05	16	13,292	0.12%
2020/12/22	10	33.51	33	34.15	32.80	-23	12,574	-0.18%
2020/12/21	57.1	33.74	37	33.72	33.55	20.1	11,724	0.17%
2020/12/18	218	32.14	230	33.14	33.25	-12	10,285	-0.12%	大買/大賣/
2020/12/17	633	29.65	673	29.71	30.25	-40	9,150	-0.44%	大買/大賣/
2020/12/16	76	27.26	106	27.06	27.50	-30	8,098	-0.37%	大賣/
2020/12/15	20	26.07	1	25.80	25.00	19	7,823	0.24%
2020/12/14	10	26.00	126	26.25	26.25	-116	7,915	-1.47%	大賣/鉅額交易
2020/12/11	22	25.81	4	26.28	25.85	18	7,962	0.23%
2020/12/10	0	0.00	1	27.15	26.75	-1	7,917	-0.01%
2020/12/09	0	0.00	19	26.96	26.85	-19	8,019	-0.24%
2020/12/08	30	27.04	33.2	26.97	26.90	-3.2	8,289	-0.04%
2020/12/07	10	26.65	30	26.82	26.10	-20	8,353	-0.24%
2020/12/04	40	27.37	17	26.99	27.05	23	8,439	0.27%
2020/12/03	9	27.21	6	26.78	27.00	3	8,639	0.03%
2020/12/02	0	0.00	1	26.00	26.10	-1	9,256	-0.01%
2020/12/01	2	25.05	2	25.68	25.75	0	9,645	0.00%
2020/11/30	1	25.20	2	25.55	25.25	-1	10,792	-0.01%
2020/11/27	0	0.00	2	25.25	25.25	-2	11,261	-0.02%
2020/11/26	0	0.00	3.3	25.43	24.90	-3.3	11,479	-0.03%
2020/11/25	1	24.85	1	24.65	24.80	0	11,619	0.00%
2020/11/24	0	0.00	3	25.00	24.65	-3	11,937	-0.03%
2020/11/23	2	25.00	14	25.05	25.15	-12	12,474	-0.10%
2020/11/20	3	24.55	3	24.72	24.80	0	12,444	0.00%
2020/11/19	0	0.00	5	24.35	24.15	-5	12,460	-0.04%
2020/11/18	0	0.00	1	24.15	24.15	-1	12,477	-0.01%
2020/11/17	4	24.21	0	0.00	23.95	4	12,564	0.03%
2020/11/13	1	24.20	4	24.18	24.15	-3	13,225	-0.02%
2020/11/12	13	23.97	3	23.80	23.80	10	13,343	0.07%
2020/11/11	1	24.00	1	24.10	24.10	0	13,334	0.00%
2020/11/06	1	23.15	0	0.00	23.20	1	13,380	0.01%
2020/11/04	20	23.15	0	0.00	23.35	20	13,422	0.15%
2020/11/03	2	23.05	1	23.20	23.25	1	13,424	0.01%
2020/11/02	2	22.65	1	23.25	22.70	1	13,424	0.01%
2020/10/30	0	0.00	5	23.10	22.55	-5	13,365	-0.04%
2020/10/29	2	22.85	0	0.00	23.20	2	13,389	0.01%
2020/10/28	2	23.65	5	23.55	23.55	-3	13,387	-0.02%
2020/10/27	5	23.78	2	23.73	23.45	3	13,326	0.02%
2020/10/26	2	23.90	0	0.00	23.65	2	13,214	0.02%
2020/10/23	1	24.00	0	0.00	24.00	1	13,074	0.01%
2020/10/22	15	25.33	5	25.31	24.25	10	12,983	0.08%
2020/10/21	6	25.53	22	26.14	26.55	-16	12,328	-0.13%
2020/10/16	2	24.18	5	24.06	23.80	-3	11,960	-0.03%
2020/10/15	3	24.60	0	0.00	24.30	3	11,933	0.03%
2020/10/13	8	23.65	5	24.00	23.95	3	11,794	0.03%
2020/10/12	1	25.10	32	25.50	25.35	-31	11,516	-0.27%
2020/10/08	0	0.00	7	25.34	25.30	-7	11,438	-0.06%
2020/10/07	5	25.48	0	0.00	25.50	5	11,380	0.04%
2020/10/06	0	0.00	2	25.05	25.15	-2	11,320	-0.02%
2020/10/05	1	24.30	0	0.00	24.50	1	11,213	0.01%
2020/09/29	0	0.00	29	23.86	23.80	-29	11,248	-0.26%
2020/09/28	0	0.00	10	24.50	24.50	-10	11,260	-0.09%
2020/09/25	2	23.70	1	23.05	23.55	1	11,270	0.01%
2020/09/24	9	24.49	1	24.80	24.40	8	11,254	0.07%
2020/09/23	13	25.37	0	0.00	25.10	13	11,214	0.12%
2020/09/22	2	25.03	0	0.00	24.70	2	11,382	0.02%
2020/09/21	0	0.00	4	25.88	25.30	-4	11,615	-0.03%
2020/09/18	8	25.89	15	25.78	25.80	-7	11,586	-0.06%
2020/09/17	29	26.07	22	25.99	26.20	7	11,488	0.06%
2020/09/16	10	25.00	11	25.21	25.05	-1	11,234	-0.01%
2020/09/15	16	24.93	5	25.09	24.60	11	11,118	0.10%
2020/09/14	9	24.56	21	24.18	24.80	-12	11,016	-0.11%
2020/09/11	44	25.17	22	25.10	25.00	22	10,845	0.20%
2020/09/10	2	26.88	11	27.00	26.75	-9	10,497	-0.09%
2020/09/09	67	26.79	21	26.77	26.85	46	10,275	0.45%
2020/09/08	35	27.20	2	27.80	26.80	33	10,047	0.33%
2020/09/07	103	27.64	96	27.99	26.55	7	9,623	0.07%	大買/
2020/09/04	40	26.69	15	26.58	26.50	25	8,815	0.28%
2020/09/03	229	26.51	225	26.70	27.05	4	8,244	0.05%	大買/大賣/
2020/09/02	24	24.00	18	24.66	24.90	6	7,000	0.09%
2020/09/01	20	22.75	25	22.79	22.65	-5	6,496	-0.08%
2020/08/31	12	22.53	19	22.49	22.45	-7	6,234	-0.11%
2020/08/28	17	21.38	8	21.24	21.90	9	6,041	0.15%
2020/08/27	22	21.15	56	21.29	21.90	-34	5,673	-0.60%
2020/08/26	14	20.11	10	19.95	19.95	4	5,067	0.08%
2020/08/25	37	20.41	21	20.40	20.20	16	5,032	0.32%
2020/08/24	15	19.69	17	19.89	19.85	-2	4,915	-0.04%
2020/08/21	30	19.38	31	19.60	19.55	-1	4,886	-0.02%
2020/08/20	13	18.93	6	19.33	18.85	7	4,963	0.14%
2020/08/19	40	20.48	41	20.75	20.90	-1	4,736	-0.02%
2020/08/18	3	19.30	6	19.52	19.80	-3	4,266	-0.07%
2020/08/17	0	0.00	41	19.15	18.80	-41	4,145	-0.99%
2020/08/14	0	0.00	5	18.65	18.75	-5	4,257	-0.12%
2020/08/13	15	18.66	10	18.90	18.10	5	4,284	0.12%
2020/08/12	15	18.17	2	18.45	18.70	13	4,213	0.31%
2020/08/11	0	0.00	20	18.20	18.00	-20	4,143	-0.48%
2020/08/05	5	18.05	0	0.00	18.00	5	4,059	0.12%
2020/08/04	32	18.18	12.2	18.02	18.00	19.8	4,081	0.49%
2020/08/03	3	17.50	17	17.45	17.80	-14	4,062	-0.34%
2020/07/31	3.2	17.13	0	0.00	17.00	3.2	4,029	0.08%
2020/07/30	3	17.12	0	0.00	17.00	3	4,092	0.07%
2020/07/29	2	16.75	0	0.00	16.75	2	4,108	0.05%
2020/07/28	10	17.01	5	17.05	16.55	5	4,115	0.12%
2020/07/27	14	17.01	1	17.65	17.00	13	4,220	0.31%
2020/07/24	7	17.63	6	17.98	17.45	1	4,293	0.02%
2020/07/23	15	18.05	11	18.07	18.00	4	4,284	0.09%
2020/07/22	41	18.25	62	18.20	18.05	-21	4,288	-0.49%
2020/07/21	12.5	17.77	23	17.75	17.80	-10.5	4,319	-0.24%
2020/07/20	1.2	17.43	5	17.56	17.45	-3.8	4,313	-0.09%
2020/07/17	1	17.30	5	17.60	17.30	-4	4,292	-0.09%
2020/07/16	5	17.64	0	0.00	17.70	5	4,294	0.12%
2020/07/15	33	17.98	2	18.35	17.65	31	4,287	0.72%
2020/07/14	1	17.75	1	18.10	17.70	0	4,294	0.00%
2020/07/13	0	0.00	10	17.93	17.95	-10	4,277	-0.23%
2020/07/10	8.2	17.78	1	17.85	17.60	7.2	4,264	0.17%
2020/07/09	4.2	18.75	1	18.45	18.45	3.2	4,237	0.07%
2020/07/08	34	18.97	4	18.76	18.70	30	4,216	0.71%
2020/07/07	0	0.00	4	18.80	18.05	-4	4,145	-0.10%
2020/07/06	6	18.88	0	0.00	18.80	6	4,142	0.14%
2020/07/03	1	18.60	1	19.25	19.20	0	4,183	0.00%
2020/07/02	1	18.60	0	0.00	18.60	1	4,055	0.02%
2020/07/01	3	18.95	3.2	18.89	18.65	-0.2	3,990	0.00%
2020/06/30	17	18.06	48	18.14	18.60	-31	3,672	-0.84%
2020/06/29	2.2	16.70	7	17.09	16.95	-4.8	3,300	-0.15%
2020/06/24	0	0.00	6	16.34	16.20	-6	3,206	-0.19%
2020/06/23	0	0.00	2	16.10	16.05	-2	3,208	-0.06%
2020/06/22	6	16.23	4	16.35	16.15	2	3,210	0.06%
2020/06/19	4	16.38	0	0.00	16.20	4	3,221	0.12%
2020/06/18	1	16.45	7	16.41	16.50	-6	3,215	-0.19%
2020/06/17	0	0.00	1	16.20	16.30	-1	3,198	-0.03%
2020/06/16	4	16.10	0	0.00	16.20	4	3,229	0.12%
2020/06/15	3	15.97	0	0.00	15.85	3	3,309	0.09%
2020/06/12	29	16.21	11	16.20	16.25	18	3,320	0.54%
2020/06/11	3	16.67	2	16.70	16.70	1	3,389	0.03%
2020/06/10	0	0.00	3	17.23	17.45	-3	3,377	-0.09%
2020/06/09	4	16.84	1	17.00	16.70	3	3,350	0.09%
2020/06/08	8	17.04	0	0.00	17.05	8	3,396	0.24%
2020/06/05	3	16.90	2	17.20	17.05	1	3,375	0.03%
2020/06/04	21	17.30	7	17.05	17.00	14	3,470	0.40%
2020/06/03	1	16.90	7	16.70	16.70	-6	3,412	-0.18%
2020/06/01	1	16.55	1	16.50	16.55	0	3,382	0.00%
2020/05/29	0	0.00	3	16.30	16.25	-3	3,369	-0.09%
2020/05/28	0	0.00	8	16.28	16.20	-8	3,425	-0.23%
2020/05/27	116	16.72	40	16.90	16.75	76	3,387	2.24%	大買/
2020/05/26	3	15.97	0	0.00	15.95	3	3,206	0.09%
2020/05/25	2	16.15	1	15.65	16.05	1	3,187	0.03%
2020/05/22	6	16.30	31	16.40	16.05	-25	3,160	-0.79%
2020/05/21	10	16.56	28	16.55	16.65	-18	3,123	-0.58%
2020/05/20	7	15.31	6	15.89	16.15	1	2,953	0.03%
2020/05/15	2	14.80	0	0.00	14.85	2	2,849	0.07%
2020/05/14	0	0.00	7	15.09	15.10	-7	2,851	-0.25%
2020/05/11	1	16.35	0	0.00	16.10	1	2,905	0.03%
2020/05/08	7	16.16	7	15.96	15.80	0	2,869	0.00%
2020/05/06	0	0.00	2	15.48	15.70	-2	2,807	-0.07%
2020/05/05	0	0.00	2	15.50	15.45	-2	2,781	-0.07%
2020/05/04	2	15.40	2	15.35	15.45	0	2,765	0.00%
2020/04/30	17	16.12	5	16.20	15.80	12	2,776	0.43%
2020/04/28	0	0.00	83	14.28	14.45	-83	2,607	-3.18%
2020/04/27	0	0.00	4	14.30	14.15	-4	2,624	-0.15%
2020/04/24	35	14.03	7	14.14	14.15	28	2,632	1.06%
2020/04/22	0	0.00	9	13.20	13.25	-9	2,648	-0.34%
2020/04/21	1	13.25	0	0.00	13.10	1	2,655	0.04%
2020/04/17	1	13.90	0	0.00	13.70	1	2,645	0.04%
2020/04/16	0	0.00	19.1	14.02	14.10	-19.1	2,579	-0.74%
2020/04/15	0	0.00	1	14.10	14.10	-1	2,565	-0.04%
2020/04/14	0	0.00	1	14.30	14.10	-1	2,568	-0.04%
2020/04/10	1	14.05	0	0.00	14.00	1	2,550	0.04%
2020/04/09	6	14.00	9	13.89	13.85	-3	2,617	-0.11%
2020/04/08	9	14.21	2	14.15	14.30	7	2,552	0.27%
2020/04/07	2	12.70	0	0.00	13.00	2	2,466	0.08%
2020/03/30	0	0.00	1	12.20	12.45	-1	2,448	-0.04%
2020/03/26	0	0.00	1	12.45	12.50	-1	2,420	-0.04%
2020/03/23	0	0.00	1	11.65	11.70	-1	2,498	-0.04%
2020/03/20	0	0.00	2	12.25	12.00	-2	2,506	-0.08%
2020/03/19	2	11.23	8	11.18	11.15	-6	2,494	-0.24%
2020/03/18	2	11.40	1	11.45	11.60	1	2,404	0.04%
2020/03/17	1	11.15	7	10.25	11.15	-6	2,353	-0.25%
2020/03/16	0	0.00	1	12.45	11.15	-1	2,229	-0.04%
2020/03/13	5	12.30	55	12.30	12.30	-50	2,162	-2.31%
2020/03/12	2	13.65	2	13.65	13.65	0	2,133	0.00%
2020/03/11	2	15.58	0	0.00	15.15	2	2,112	0.09%
2020/03/10	3	15.47	2	15.25	15.50	1	2,095	0.05%
2020/03/05	0	0.00	0.2	16.80	16.70	-0.2	1,966	-0.01%
2020/03/03	10	16.50	10	16.55	16.70	0	1,944	0.00%
2020/02/27	0	0.00	1	15.70	15.60	-1	2,040	-0.05%
2020/02/25	0	0.00	5	16.25	16.25	-5	2,029	-0.25%
2020/02/21	2	16.80	2	16.60	16.60	0	2,025	0.00%
2020/02/19	0	0.00	1	16.90	16.85	-1	2,026	-0.05%
2020/02/17	1	16.55	0	0.00	16.55	1	2,052	0.05%
2020/02/14	8	17.31	1	17.55	16.95	7	2,048	0.34%
2020/02/13	0	0.00	1	16.70	16.90	-1	1,994	-0.05%
2020/02/12	0	0.00	2	16.48	16.45	-2	2,017	-0.10%
2020/02/11	4	16.24	0	0.00	16.20	4	2,032	0.20%
2020/02/10	2	15.88	3	16.03	16.00	-1	2,042	-0.05%
2020/02/07	2	16.25	0	0.00	16.25	2	2,085	0.10%
2020/02/06	3	16.85	0	0.00	16.75	3	2,075	0.14%
2020/02/05	1	16.35	0	0.00	16.20	1	2,033	0.05%
2020/02/04	1	16.10	1	16.40	16.40	0	2,038	0.00%
2020/02/03	0	0.00	11	15.75	15.80	-11	2,016	-0.55%
2020/01/31	31	17.44	0	0.00	17.15	31	1,975	1.57%
2020/01/20	14	19.79	30	19.65	19.55	-16	1,935	-0.83%
2020/01/17	10	19.73	3	19.92	19.70	7	1,923	0.36%
2020/01/15	6	19.21	0	0.00	19.15	6	1,936	0.31%
2020/01/07	2	19.30	1	19.50	19.20	1	2,007	0.05%
2020/01/06	2	20.05	1	19.85	19.60	1	2,002	0.05%
2020/01/03	14	20.38	21	20.41	20.25	-7	2,010	-0.35%
2020/01/02	0	0.00	2	20.30	20.45	-2	1,951	-0.10%
2019/12/31	8	20.39	7	20.23	20.20	1	1,940	0.05%
2019/12/30	1	20.10	0	0.00	20.15	1	1,901	0.05%
2019/12/26	3	20.05	0	0.00	20.00	3	1,901	0.16%
2019/12/25	2	20.05	0	0.00	20.05	2	1,924	0.10%
2019/12/24	2	19.83	0	0.00	19.75	2	1,951	0.10%
2019/12/20	0	0.00	2	20.00	20.00	-2	2,001	-0.10%
2019/12/19	3	20.27	4	20.23	20.15	-1	2,022	-0.05%
2019/12/18	1	20.65	3	20.55	20.45	-2	2,031	-0.10%
2019/12/17	2	20.00	2	19.80	19.90	0	2,018	0.00%
2019/12/13	0	0.00	4	19.50	19.45	-4	2,074	-0.19%
2019/12/09	3	19.83	0	0.00	19.55	3	2,147	0.14%
2019/12/06	1	20.30	2	19.65	19.45	-1	2,192	-0.05%
2019/12/03	2	19.15	0	0.00	19.05	2	2,790	0.07%
2019/11/26	2	20.43	2	20.55	20.10	0	2,957	0.00%
2019/11/25	0	0.00	3	19.20	19.10	-3	2,852	-0.11%
2019/11/22	1	19.50	0	0.00	19.20	1	2,892	0.03%
2019/11/20	2	19.25	0	0.00	19.30	2	2,994	0.07%
2019/11/13	3	19.87	6	19.95	19.80	-3	3,370	-0.09%
2019/11/12	1	19.75	3	20.00	20.00	-2	3,463	-0.06%
2019/11/07	0	0.00	3	20.65	20.50	-3	4,115	-0.07%
2019/11/06	9	20.92	9	21.02	20.90	0	4,211	0.00%
2019/11/05	0	0.00	6	20.38	20.30	-6	4,253	-0.14%
2019/11/04	0	0.00	3	20.30	20.25	-3	4,369	-0.07%
2019/11/01	2	20.20	17	20.20	20.15	-15	4,472	-0.34%
2019/10/31	1	20.60	0	0.00	20.45	1	4,606	0.02%
2019/10/29	1	20.70	6	21.05	20.70	-5	4,846	-0.10%
2019/10/24	5	21.30	5	21.50	21.25	0	5,531	0.00%
2019/10/23	3	21.43	7	21.51	21.30	-4	6,012	-0.07%
2019/10/22	0	0.00	0	20.55	20.60	0	6,347	0.00%
2019/10/21	0	0.00	0	20.50	20.60	0	6,843	0.00%
2019/10/18	5	20.95	0	0.00	20.80	5	6,938	0.07%
2019/10/16	2	21.20	0	0.00	20.80	2	7,262	0.03%
2019/10/15	5	20.70	3	20.80	20.80	2	7,441	0.03%
2019/10/14	0	0.00	9	19.95	19.85	-9	7,649	-0.12%
2019/10/08	8	20.10	27	20.21	20.00	-19	8,301	-0.23%
2019/10/07	0	0.00	1	20.60	20.55	-1	8,309	-0.01%
2019/10/04	1	20.60	0	0.00	20.55	1	8,381	0.01%
2019/10/02	10	20.60	1	20.71	20.70	9	8,457	0.11%
2019/10/01	1	20.70	0	0.00	20.70	1	8,484	0.01%
2019/09/27	10	20.85	0	0.00	21.00	10	8,526	0.12%
2019/09/26	2	21.60	1	21.60	21.55	1	8,620	0.01%
2019/09/25	0	0.00	5	21.40	21.35	-5	8,721	-0.06%
2019/09/20	9	21.24	2	21.38	21.45	7	9,075	0.08%
2019/09/19	2	20.50	8	21.00	20.60	-6	9,015	-0.07%
2019/09/18	3	21.32	1	21.30	21.25	2	9,003	0.02%
2019/09/17	0	0.00	3	21.35	21.30	-3	9,031	-0.03%
2019/09/16	5	21.56	3	21.45	21.40	2	9,156	0.02%
2019/09/12	3	21.90	0	0.00	21.70	3	9,259	0.03%
2019/09/11	3	21.65	3	21.50	21.70	0	9,315	0.00%
2019/09/10	8	21.71	3	21.80	21.45	5	9,316	0.05%
2019/09/09	66	21.83	3	21.73	21.40	63	9,323	0.68%
2019/09/06	54	22.45	72	22.18	21.90	-18	9,289	-0.19%
2019/09/05	1	24.35	2	23.95	23.90	-1	9,024	-0.01%
2019/09/04	7	23.50	7	23.40	23.50	0	8,979	0.00%
2019/09/03	3	23.73	2	23.58	23.40	1	9,117	0.01%
2019/08/30	1	23.35	2	23.10	22.90	-1	9,349	-0.01%
2019/08/29	1	22.85	0	0.00	23.10	1	9,461	0.01%
2019/08/26	0	0.00	1	22.50	22.35	-1	10,039	-0.01%
2019/08/23	3	23.15	2	23.25	23.05	1	10,056	0.01%
2019/08/20	17	23.48	7	23.82	23.30	10	10,023	0.10%
2019/08/19	21	23.62	44	23.99	23.60	-23	10,087	-0.23%
2019/08/16	3	23.98	2	24.05	23.90	1	10,136	0.01%
2019/08/15	10	23.70	18	23.58	23.55	-8	10,122	-0.08%
2019/08/14	47	24.36	30	24.71	24.10	17	10,156	0.17%
2019/08/13	10	24.60	28	24.81	24.55	-18	10,196	-0.18%
2019/08/12	21	25.13	40	24.95	25.20	-19	10,248	-0.19%
2019/08/07	66	23.59	43	23.71	23.40	23	10,179	0.23%
2019/08/06	11	22.97	13	22.88	23.80	-2	10,275	-0.02%
2019/08/05	22	23.51	22	24.04	23.40	0	10,442	0.00%
2019/08/02	60	24.15	74	24.20	24.20	-14	10,482	-0.13%
2019/08/01	34	24.79	40	24.79	24.75	-6	10,520	-0.06%
2019/07/31	19	25.02	22	25.14	25.15	-3	10,606	-0.03%
2019/07/30	79	24.70	82.1	24.85	24.50	-3.1	10,724	-0.03%
2019/07/29	25	25.70	13	25.72	25.45	12	10,701	0.11%
2019/07/26	54	25.05	47	24.78	25.00	7	10,917	0.06%
2019/07/25	150	25.67	152	25.36	24.85	-2	10,930	-0.02%	大買/大賣/
2019/07/24	184	25.08	139	24.98	25.20	45	10,584	0.43%	大買/大賣/
2019/07/23	77	24.91	53	25.00	25.30	24	10,457	0.23%
2019/07/22	22	23.58	2	23.55	23.55	20	10,439	0.19%
2019/07/19	1	23.50	0	0.00	23.20	1	10,781	0.01%
2019/07/18	8	23.99	17	23.81	23.20	-9	10,979	-0.08%
2019/07/17	14	24.01	27	24.05	24.60	-13	11,513	-0.11%
2019/07/16	26	23.47	97	23.68	23.95	-71	11,728	-0.61%
2019/07/15	92	23.86	30	24.14	23.80	62	11,692	0.53%
2019/07/12	26	22.66	19	22.57	23.00	7	11,601	0.06%
2019/07/11	12	22.29	11	22.26	22.20	1	11,660	0.01%
2019/07/10	15	22.26	15	22.25	22.00	0	12,245	0.00%
2019/07/09	19	21.99	38	21.79	21.95	-19	12,431	-0.15%
2019/07/08	29	21.84	16	22.06	21.80	13	12,696	0.10%
2019/07/05	12	22.06	11	22.00	22.05	1	13,022	0.01%
2019/07/04	9	22.22	11	22.22	22.10	-2	13,018	-0.02%
2019/07/03	12	22.28	22	22.73	22.20	-10	12,998	-0.08%
2019/07/02	16	22.96	50	23.20	23.00	-34	13,012	-0.26%
2019/07/01	54	23.29	25	22.93	23.20	29	12,990	0.22%
2019/06/28	5	22.16	8	22.09	22.05	-3	13,016	-0.02%
2019/06/27	23	22.31	37	22.29	22.10	-14	13,091	-0.11%
2019/06/26	1	21.65	1	21.60	21.95	0	13,095	0.00%
2019/06/25	6	21.81	1	21.55	21.70	5	13,071	0.04%
2019/06/24	0	0.00	2	21.95	21.95	-2	13,025	-0.02%
2019/06/21	2	21.90	9	22.49	21.90	-7	12,986	-0.05%
2019/06/20	2	22.65	8	22.76	22.65	-6	12,853	-0.05%
2019/06/19	8	22.34	1	22.40	22.45	7	12,779	0.05%
2019/06/18	4	22.00	4	21.95	21.90	0	12,754	0.00%
2019/06/17	2	22.00	0	0.00	21.80	2	12,716	0.02%
2019/06/14	2	22.23	10	21.95	22.00	-8	12,645	-0.06%
2019/06/13	0	0.00	3	22.73	22.60	-3	12,537	-0.02%
2019/06/12	8	23.28	0	0.00	23.10	8	12,451	0.06%
2019/06/11	31	23.70	17	23.67	23.50	14	12,353	0.11%
2019/06/10	16	23.57	24	23.57	23.80	-8	12,185	-0.07%
2019/06/06	4	22.39	10	22.41	22.75	-6	11,932	-0.05%
2019/06/05	38	22.88	37	22.58	22.30	1	11,846	0.01%
2019/06/04	61	22.86	60	22.90	22.75	1	11,667	0.01%
2019/06/03	1	22.20	15	21.98	22.40	-14	11,335	-0.12%
2019/05/31	16	22.05	7	22.36	22.00	9	11,230	0.08%
2019/05/30	0	0.00	2	21.83	21.30	-2	10,963	-0.02%
2019/05/29	8	21.47	2	21.60	21.45	6	10,887	0.06%
2019/05/28	1	21.20	5	21.25	21.40	-4	10,807	-0.04%
2019/05/27	6	21.28	0	0.00	21.00	6	10,773	0.06%
2019/05/24	6	21.36	11	21.31	20.90	-5	10,761	-0.05%
2019/05/23	2	20.80	7	21.15	20.70	-5	10,643	-0.05%
2019/05/22	6	22.04	2	21.85	21.70	4	10,501	0.04%
2019/05/21	2	21.80	8	22.01	22.40	-6	10,428	-0.06%
2019/05/20	3	20.90	83	21.00	22.05	-80	10,295	-0.78%
2019/05/17	10	22.65	21	22.93	21.90	-11	10,078	-0.11%
2019/05/16	63	23.66	32	23.52	23.05	31	9,818	0.32%
2019/05/15	4	22.81	2	22.93	22.70	2	9,560	0.02%
2019/05/14	4	21.98	12	21.83	22.45	-8	9,414	-0.08%
2019/05/13	6	21.33	22	21.17	21.25	-16	9,224	-0.17%
2019/05/10	26	23.19	1	23.60	22.55	25	8,939	0.28%
2019/05/09	17	23.40	10	23.13	23.00	7	8,785	0.08%
2019/05/08	10	23.70	2	23.15	23.80	8	8,596	0.09%
2019/05/07	19	24.23	3	24.60	23.60	16	8,399	0.19%
2019/05/06	7	23.49	14	23.38	24.05	-7	8,129	-0.09%
2019/05/03	114	23.75	79	23.69	23.95	35	7,886	0.44%	大買/
2019/05/02	2	22.45	12	22.48	22.50	-10	7,352	-0.14%
2019/04/30	14	22.68	2	23.03	23.05	12	7,161	0.17%
2019/04/29	42	22.75	26	22.52	22.60	16	7,013	0.23%
2019/04/26	96	23.83	37	24.77	23.30	59	6,700	0.88%
2019/04/25	51	25.52	13	25.97	25.85	38	6,242	0.61%
2019/04/24	7	25.27	13	25.25	25.30	-6	5,811	-0.10%
2019/04/23	39	25.03	33	25.02	25.90	6	5,533	0.11%
2019/04/22	113	24.75	111	24.75	24.75	2	4,816	0.04%	大買/大賣/
2019/04/19	3	23.13	5	22.76	22.50	-2	4,435	-0.05%
2019/04/18	28	22.28	26	22.51	22.65	2	4,305	0.05%
2019/04/17	14	21.88	4	21.99	22.00	10	3,889	0.26%
2019/04/16	14	22.38	10	21.66	21.60	4	3,652	0.11%
2019/04/15	0	0.00	5	21.80	22.10	-5	3,007	-0.17%
2019/04/12	3	19.82	13	19.78	20.10	-10	2,737	-0.37%
2019/04/11	13	18.54	32	18.70	18.85	-19	2,404	-0.79%
2019/04/10	12	17.36	0	0.00	17.40	12	2,024	0.59%
2019/04/09	21	17.10	3	17.15	17.00	18	1,978	0.91%
2019/04/08	40	17.88	0	0.00	17.40	40	1,925	2.08%
2019/04/03	4.1	17.41	167	17.36	17.55	-162.9	1,775	-9.17%	大賣/鉅額交易
2019/04/02	28	17.18	50	17.05	17.35	-22	1,646	-1.34%
2019/04/01	17	15.70	24	15.70	16.05	-7	1,341	-0.52%
2019/03/29	6	15.15	7	14.92	15.40	-1	1,216	-0.08%
2019/03/27	6	14.58	8	14.58	14.55	-2	1,081	-0.18%
2019/03/22	6	14.70	2	14.50	14.70	4	1,028	0.39%
2019/03/21	4	14.38	0	0.00	14.50	4	973	0.41%
2019/03/18	0	0.00	1	13.60	13.75	-1	923	-0.11%
2019/03/15	2	13.60	0	0.00	13.45	2	921	0.22%
2019/03/08	0	0.00	1	13.80	13.80	-1	894	-0.11%
2019/03/05	1	13.80	0	0.00	13.95	1	894	0.11%
2019/03/04	2	14.00	0	0.00	13.95	2	887	0.23%
2019/02/25	19	14.82	3	14.77	14.55	16	863	1.85%
2019/02/20	1	14.15	4	14.05	13.90	-3	774	-0.39%
2019/02/18	2	13.70	0	0.00	13.75	2	759	0.26%
2019/02/14	1	13.60	0	0.00	13.70	1	741	0.13%
2019/01/21	2	13.80	3	13.80	13.95	-1	699	-0.14%
2019/01/18	1	14.10	0	0.00	14.10	1	682	0.15%
2019/01/17	10	14.95	56	14.82	14.00	-46	682	-6.74%
2019/01/16	44	14.52	0	14.60	14.70	44	645	6.81%
2019/01/15	3	14.50	3	14.58	14.55	0	623	0.00%
2019/01/14	2	14.65	2	14.85	14.50	0	596	0.00%
2019/01/11	1	14.30	1	14.20	14.20	0	523	0.00%
2019/01/10	2	13.83	4	13.78	14.05	-2	464	-0.43%
2019/01/09	0	0.00	2	13.00	12.95	-2	368	-0.54%
2018/12/18	0	0.00	1	12.60	12.65	-1	365	-0.27%
2018/12/14	0	0.00	1	12.65	12.60	-1	359	-0.28%
2018/12/12	2	12.88	0	0.00	12.80	2	360	0.55%
2018/12/11	0	0.00	2	12.60	12.50	-2	350	-0.57%
2018/12/04	0	0.00	45	12.30	12.35	-45	337	-13.35%
2018/11/30	0	0.00	1	12.40	12.30	-1	330	-0.30%
2018/11/27	0	0.00	61	12.08	12.15	-61	314	-19.37%
2018/11/26	0	0.00	39	12.15	12.15	-39	318	-12.26%
2018/11/21	1	12.25	0	0.00	12.20	1	354	0.28%
2018/11/16	0	0.00	2	12.00	12.05	-2	348	-0.57%
2018/11/15	0	0.00	2	11.80	12.10	-2	343	-0.58%
2018/11/05	0	0.00	2	11.30	11.30	-2	357	-0.56%
2018/10/09	2	10.80	0	0.00	10.75	2	401	0.50%
2018/10/08	2	10.80	0	0.00	10.80	2	406	0.49%
2018/10/02	2	11.30	0	0.00	11.25	2	411	0.49%
2018/09/19	0	0.00	3	11.37	11.40	-3	439	-0.68%
2018/09/17	1	11.30	0	0.00	11.25	1	442	0.23%
2018/09/13	1	11.10	0	0.00	11.00	1	454	0.22%
2018/09/10	1	11.10	3	10.90	10.90	-2	485	-0.41%
2018/09/04	0	0.00	2	12.05	12.10	-2	482	-0.41%
2018/09/03	0	0.00	4.5	12.06	12.05	-4.5	486	-0.93%
2018/08/30	1.3	12.05	5	12.20	12.05	-3.7	487	-0.77%
2018/08/29	1	12.00	0	0.00	12.00	1	453	0.22%
2018/08/27	1	12.10	0	0.00	12.20	1	491	0.20%
2018/08/23	0.2	12.20	1	12.05	12.05	-0.8	504	-0.15%
2018/08/22	2	11.98	0	0.00	11.95	2	505	0.40%
2018/08/20	1	12.00	0	0.00	11.95	1	517	0.19%
2018/08/16	3	12.13	0	0.00	12.10	3	502	0.60%
2018/08/15	1	12.05	0	0.00	12.15	1	501	0.20%
2018/08/13	0	0.00	5	12.45	12.20	-5	506	-0.99%
2018/08/10	2	12.93	5	12.95	12.90	-3	497	-0.60%
2018/08/09	1	13.20	0	0.00	13.10	1	490	0.20%
2018/08/08	1	13.30	0	0.00	13.15	1	489	0.20%
2018/08/02	0	0.00	4	13.05	13.00	-4	467	-0.86%
2018/07/30	2	13.10	0	0.00	13.10	2	457	0.44%
2018/07/26	0	0.00	3	13.27	13.10	-3	449	-0.67%
2018/07/25	1	13.05	1	13.20	13.20	0	447	0.00%
2018/07/24	5	13.02	0	0.00	13.20	5	442	1.13%
2018/07/23	2	13.20	2	13.33	13.20	0	439	0.00%
2018/07/20	4	13.21	2	13.35	13.30	2	438	0.46%
2018/07/18	1	13.30	1	13.40	13.40	0	431	0.00%
2018/07/10	0	0.00	6	13.85	13.85	-6	416	-1.44%
2018/07/09	5	13.42	0	0.00	13.40	5	417	1.20%
2018/07/06	1	13.50	0	0.00	13.50	1	422	0.24%
2018/07/05	1	13.50	0	0.00	13.45	1	421	0.24%
2018/07/04	1	13.65	4	13.90	13.65	-3	423	-0.71%
2018/07/03	1	13.60	2	13.48	13.55	-1	421	-0.24%
2018/07/02	1	13.85	0	0.00	13.85	1	418	0.24%
2018/06/27	177	14.13	0	0.00	14.00	177	417	42.40%	大買/鉅額交易
2018/06/26	0	0.00	1	13.85	13.80	-1	414	-0.24%
2018/06/21	2	13.93	0	0.00	14.20	2	422	0.47%
2018/06/12	0	0.00	3	14.10	14.05	-3	414	-0.72%
2018/06/11	2	13.95	1	14.10	13.95	1	408	0.24%
2018/06/08	0	0.00	1	14.00	13.95	-1	409	-0.24%
2018/06/06	1	14.25	0	0.00	14.20	1	510	0.20%
2018/06/04	2	14.50	4	14.54	14.50	-2	510	-0.39%
2018/06/01	2	14.00	2	13.90	14.10	0	478	0.00%
2018/05/24	0	0.00	2	13.30	13.25	-2	478	-0.42%
2018/05/23	1	13.20	1	13.20	13.25	0	482	0.00%
2018/05/22	1	13.20	0	0.00	13.20	1	486	0.21%
2018/05/21	0	0.00	1	13.35	13.55	-1	485	-0.21%
2018/05/18	1	13.25	0	0.00	13.25	1	489	0.20%
2018/05/15	1	13.25	0	0.00	13.15	1	498	0.20%
2018/05/08	2	13.30	2	13.25	13.25	0	562	0.00%
2018/05/04	3	13.30	1	13.30	13.30	2	576	0.35%
2018/04/30	5	13.23	0	0.00	13.15	5	601	0.83%
2018/04/26	1	13.45	4	13.38	13.15	-3	621	-0.48%
2018/04/24	0	0.00	18	13.53	13.50	-18	685	-2.62%
2018/04/23	0	0.00	5	13.57	13.55	-5	692	-0.72%
2018/04/20	2	13.73	0	0.00	13.75	2	703	0.28%
2018/04/19	0	0.00	1	13.90	13.85	-1	708	-0.14%
2018/04/17	0.2	13.80	0	0.00	13.70	0.2	720	0.03%
2018/04/16	0.2	13.65	0	0.00	13.70	0.2	723	0.03%
2018/04/12	2.2	13.80	0	0.00	13.75	2.2	780	0.28%
2018/04/11	0.2	13.65	6	13.75	13.70	-5.8	800	-0.73%
2018/04/10	2	13.75	1	13.75	13.65	1	898	0.11%
2018/04/03	0	13.90	0	0.00	13.85	0	924	0.00%
2018/04/02	2.2	13.94	2	13.90	13.85	0.2	925	0.02%
2018/03/30	5	13.98	0	0.00	13.95	5	924	0.54%
2018/03/29	2	14.08	1	14.15	14.10	1	928	0.11%
2018/03/28	11	14.10	6	14.35	14.05	5	935	0.53%
2018/03/27	1	14.30	0	0.00	14.30	1	930	0.11%
2018/03/26	3	14.35	0	0.00	14.35	3	931	0.32%
2018/03/21	0	0.00	1	14.75	14.75	-1	991	-0.10%
2018/03/20	3	14.52	0	0.00	14.60	3	1,005	0.30%
2018/03/19	6	14.73	0	0.00	14.70	6	1,004	0.60%
2018/03/16	3	14.87	0	0.00	14.95	3	1,000	0.30%
2018/03/14	0	0.00	2	15.35	15.15	-2	991	-0.20%
2018/03/12	22	15.32	20	15.40	15.55	2	995	0.20%
2018/03/09	0	0.00	3	15.15	15.15	-3	906	-0.33%
2018/03/08	3	14.85	0	0.00	14.85	3	959	0.31%
2018/03/01	0	0.00	1	15.00	15.15	-1	1,011	-0.10%
2018/02/27	1	15.05	2	15.20	14.95	-1	993	-0.10%
2018/02/23	1	15.10	0	0.00	15.00	1	1,015	0.10%
2018/02/21	1	14.95	1	15.05	14.85	0	1,013	0.00%
2018/02/12	1	14.55	33	14.36	14.65	-32	1,011	-3.16%
2018/02/01	3	15.50	0	0.00	15.30	3	979	0.31%
2018/01/16	2	15.35	0	0.00	15.30	2	826	0.24%
2018/01/11	5	15.50	0	0.00	15.55	5	804	0.62%
2018/01/10	1	15.50	2	15.73	15.55	-1	801	-0.12%
2018/01/09	3	15.78	3	15.78	15.70	0	808	0.00%
2018/01/08	10	16.37	5	16.44	16.00	5	829	0.60%
2018/01/05	3	15.95	10	15.98	16.10	-7	782	-0.89%
2018/01/04	25	16.27	7	16.21	16.25	18	759	2.37%
2018/01/03	2	15.35	11	15.65	15.65	-9	662	-1.36%