合勤控 (3704)-凱基-虎尾券商分點個股進出

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
39.75
漲跌
▼2.65
漲幅
-6.25%
成交量
5,598張
產業
上市通信網路類股
507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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	0	0.00	15	39.72	39.75	-15	2,796	-0.54%
2024/12/06	15	44.21	0	0.00	43.15	15	2,658	0.56%
2024/12/05	0	0.00	10	42.83	41.85	-10	2,532	-0.39%
2024/12/04	10	43.15	0	0.00	42.75	10	2,509	0.40%
2024/12/03	0	0.00	3	42.00	41.60	-3	2,448	-0.12%
2024/12/02	3	41.97	2	41.23	42.15	1	2,482	0.04%
2024/11/29	1	39.90	0	0.00	39.65	1	2,437	0.04%
2024/11/26	1	40.30	8	40.58	40.50	-7	2,415	-0.29%
2024/11/25	8	41.16	0	0.00	41.10	8	2,399	0.33%
2024/11/19	3	39.50	0	0.00	40.25	3	2,300	0.13%
2024/11/18	0	0.00	3	42.20	39.15	-3	2,196	-0.14%
2024/11/15	3	42.60	0	0.00	42.95	3	2,116	0.14%
2024/11/04	0	0.00	3	43.00	41.55	-3	1,829	-0.16%
2024/11/01	3	42.77	0	0.00	42.70	3	1,822	0.16%
2024/10/30	0	0.00	3	42.05	41.90	-3	1,753	-0.17%
2024/10/29	3	40.85	0	0.00	41.75	3	1,506	0.20%
2024/10/28	0	0.00	8	41.35	40.00	-8	1,428	-0.56%
2024/10/25	8	40.20	2	39.98	40.80	6	1,313	0.46%
2024/10/24	0	0.00	3	39.28	38.60	-3	1,229	-0.24%
2024/10/23	4	37.93	1	39.60	39.60	3	1,161	0.26%
2024/10/17	0	0.00	2	36.85	36.30	-2	1,135	-0.18%
2024/10/16	2	36.50	0	0.00	36.95	2	1,184	0.17%
2024/10/08	1	37.05	0	0.00	36.95	1	1,140	0.09%
2024/09/20	0	0.00	1	38.20	38.00	-1	1,214	-0.08%
2024/09/19	1	37.80	0	0.00	38.05	1	1,211	0.08%
2024/09/16	0	0.00	1	37.00	37.65	-1	1,219	-0.08%
2024/09/13	1	36.15	1	35.45	36.60	0	1,213	0.00%
2024/09/12	1	35.50	0	0.00	35.45	1	1,212	0.08%
2024/09/03	1	39.70	5	39.92	39.25	-4	1,186	-0.34%
2024/09/02	3	38.80	0	0.00	39.25	3	1,128	0.27%
2024/08/29	0	0.00	1	36.95	37.20	-1	1,108	-0.09%
2024/08/28	1	37.25	0	0.00	37.00	1	1,118	0.09%
2024/08/20	0	0.00	1	36.15	35.75	-1	1,239	-0.08%
2024/08/19	1	35.45	0	0.00	35.75	1	1,290	0.08%
2024/08/09	0	0.00	1	34.05	33.55	-1	1,559	-0.06%
2024/08/07	0	0.00	1	33.40	34.65	-1	1,575	-0.06%
2024/08/06	1	29.90	1	31.70	31.55	0	1,583	0.00%
2024/07/31	0	0.00	1	37.10	36.45	-1	1,623	-0.06%
2024/07/30	3	36.10	0	0.00	36.50	3	1,647	0.18%
2024/07/23	0	0.00	1	37.15	37.10	-1	1,679	-0.06%
2024/07/22	1	37.15	0	0.00	37.15	1	1,687	0.06%
2024/07/19	1	39.05	0	0.00	39.05	1	1,665	0.06%
2024/07/18	1	40.20	1	40.85	40.05	0	1,658	0.00%
2024/07/17	1	40.80	0	0.00	40.35	1	1,636	0.06%
2024/07/15	1	39.65	0	0.00	39.45	1	1,648	0.06%
2024/07/11	0	0.00	2	40.35	40.00	-2	1,714	-0.12%
2024/07/05	5	40.00	0	0.00	40.15	5	1,824	0.27%
2024/07/04	0	0.00	13	41.60	41.20	-13	1,863	-0.70%
2024/07/03	13	41.57	0	0.00	41.35	13	1,871	0.69%
2024/06/28	0	0.00	1	40.00	39.90	-1	1,939	-0.05%
2024/06/25	1	39.80	0	0.00	39.95	1	2,432	0.04%
2024/06/07	1	40.70	0	0.00	40.70	1	4,000	0.02%
2024/06/04	2	41.55	0	0.00	41.30	2	4,030	0.05%
2024/06/03	2	41.45	0	0.00	41.40	2	4,049	0.05%
2024/05/31	2	42.00	32	41.74	41.40	-30	4,064	-0.74%
2024/05/30	30	41.95	6	42.10	41.95	24	4,079	0.59%
2024/05/29	9	42.85	3	42.10	42.15	6	4,103	0.15%
2024/05/28	1	41.90	1	41.90	41.95	0	4,077	0.00%
2024/05/24	1	41.40	0	0.00	41.45	1	4,100	0.02%
2024/05/23	4	42.75	4	41.90	41.90	0	4,078	0.00%
2024/05/22	0	0.00	2	42.15	42.75	-2	4,049	-0.05%
2024/05/21	10	41.88	3	41.70	42.10	7	4,007	0.17%
2024/05/20	0	0.00	1	41.30	41.20	-1	3,973	-0.03%
2024/05/10	0	0.00	1	39.00	39.25	-1	4,118	-0.02%
2024/05/09	0	0.00	1	39.70	39.10	-1	4,131	-0.02%
2024/05/07	1	39.70	0	0.00	39.70	1	4,123	0.02%
2024/05/03	2	41.10	0	0.00	40.65	2	4,066	0.05%
2024/04/29	0	0.00	2	41.25	41.45	-2	4,059	-0.05%
2024/04/23	1	41.55	0	0.00	41.70	1	4,040	0.02%
2024/04/16	1	43.35	0	0.00	43.30	1	3,978	0.03%
2024/04/15	1	45.60	0	0.00	45.00	1	3,975	0.03%
2024/04/11	1	46.30	0	0.00	45.80	1	3,955	0.03%
2024/04/08	0	0.00	1	47.70	47.60	-1	3,932	-0.03%
2024/04/03	0	0.00	1	46.20	47.60	-1	3,890	-0.03%
2024/04/02	1	46.80	0	0.00	46.70	1	3,867	0.03%
2024/04/01	4	47.56	0	0.00	47.00	4	3,867	0.10%
2024/03/29	1	46.90	0	0.00	46.65	1	3,756	0.03%
2024/03/28	2	49.10	12	50.00	48.00	-10	3,645	-0.27%
2024/03/27	13	47.01	1	47.30	49.35	12	3,444	0.35%
2024/03/22	3	50.83	2	51.45	49.70	1	3,287	0.03%
2024/03/21	3	50.47	11	51.18	50.10	-8	3,078	-0.26%
2024/03/13	0	0.00	13	47.02	48.00	-13	2,830	-0.46%
2024/03/12	22	46.51	10	46.47	46.70	12	2,769	0.43%
2024/03/05	0	0.00	11	46.28	46.30	-11	3,515	-0.31%
2024/03/04	4	46.60	0	0.00	46.40	4	3,660	0.11%
2024/03/01	0	0.00	0.4	45.55	45.60	-0.4	3,674	-0.01%
2024/02/20	0	0.00	37	46.72	46.10	-37	3,986	-0.93%
2024/02/19	23	46.87	3	46.93	47.00	20	3,987	0.50%
2024/02/16	0	0.00	12	43.65	44.70	-12	3,988	-0.30%
2024/02/02	5	46.95	0	0.00	46.65	5	4,004	0.12%
2024/02/01	1	46.85	5	46.75	47.10	-4	4,120	-0.10%
2024/01/23	1	49.80	1	49.90	49.95	0	5,438	0.00%
2024/01/18	0	0.00	4	47.95	48.10	-4	6,275	-0.06%
2024/01/16	0	0.00	2	48.75	49.10	-2	7,088	-0.03%
2024/01/15	2	49.00	0	0.00	49.00	2	7,196	0.03%
2024/01/12	0	0.00	8	48.90	48.00	-8	7,356	-0.11%
2024/01/11	8	48.87	0	0.00	48.90	8	7,666	0.10%
2024/01/04	1	49.75	0	0.00	49.15	1	8,104	0.01%
2024/01/03	5	49.80	0	0.00	49.80	5	8,103	0.06%
2024/01/02	10	50.30	0	0.00	50.40	10	8,119	0.12%
2023/12/21	1.1	50.69	1	51.20	50.50	0.1	8,439	0.00%
2023/12/19	0	0.00	20	50.70	50.90	-20	8,363	-0.24%
2023/12/18	20	54.70	0	0.00	52.70	20	8,309	0.24%
2023/12/15	1	54.30	0	0.00	53.10	1	8,299	0.01%
2023/12/14	1	55.00	11	54.63	54.50	-10	8,327	-0.12%
2023/12/13	15	54.66	2	54.70	54.50	13	8,395	0.15%
2023/12/11	5	53.54	0	0.00	53.50	5	8,671	0.06%
2023/12/07	0	0.00	1	51.90	51.90	-1	9,357	-0.01%
2023/12/05	3	53.40	1	53.70	53.50	2	9,723	0.02%
2023/12/04	19	53.93	0	0.00	54.00	19	10,200	0.19%
2023/12/01	0	0.00	3	55.80	53.90	-3	10,257	-0.03%
2023/11/30	4	55.38	35	54.61	56.00	-31	10,021	-0.31%
2023/11/29	35	54.05	18	53.09	54.10	17	9,771	0.17%
2023/11/28	6	52.65	0	0.00	52.50	6	9,621	0.06%
2023/11/27	0	0.00	7	52.60	51.60	-7	9,608	-0.07%
2023/11/24	7	50.90	0	0.00	52.40	7	9,529	0.07%
2023/11/22	0	0.00	6	50.50	50.90	-6	9,409	-0.06%
2023/11/21	1	51.20	6	50.97	50.50	-5	9,434	-0.05%
2023/11/20	4	50.78	0	0.00	50.90	4	9,467	0.04%
2023/11/15	0	0.00	3	50.83	49.75	-3	9,636	-0.03%
2023/11/14	2	50.30	0	0.00	50.40	2	9,847	0.02%
2023/11/13	2	49.13	0	0.00	49.05	2	9,868	0.02%
2023/11/09	6	51.23	0	0.00	49.65	6	9,814	0.06%
2023/11/08	1	52.00	2	52.10	51.90	-1	9,719	-0.01%
2023/11/07	12	52.35	2	52.45	51.80	10	9,737	0.10%
2023/11/06	0	0.00	15	54.80	53.50	-15	9,628	-0.16%
2023/11/03	15	54.20	6	54.83	54.20	9	9,586	0.09%
2023/11/02	19	54.50	14	54.91	54.50	5	9,547	0.05%
2023/11/01	1	53.80	4	53.45	53.60	-3	9,320	-0.03%
2023/10/31	4	55.85	13	55.63	54.60	-9	9,116	-0.10%
2023/10/30	4	54.83	31	54.77	54.50	-27	8,906	-0.30%
2023/10/27	31	54.71	4	54.00	54.20	27	8,926	0.30%
2023/10/26	2	52.95	0	0.00	53.20	2	8,793	0.02%
2023/10/25	1	54.30	17	52.85	53.80	-16	8,600	-0.19%
2023/10/24	16	52.21	4	52.18	52.30	12	8,070	0.15%
2023/10/20	0	0.00	20	51.90	51.10	-20	7,969	-0.25%
2023/10/19	19	51.62	26	50.94	51.70	-7	7,973	-0.09%
2023/10/18	12	48.98	115	49.40	49.15	-103	7,759	-1.33%	大賣/鉅額交易
2023/10/17	15	48.53	5.4	48.61	47.80	9.6	7,642	0.13%
2023/10/16	0	0.00	1	46.50	46.35	-1	7,756	-0.01%
2023/10/13	1	48.00	0	0.00	46.90	1	8,279	0.01%
2023/10/11	0.2	48.10	0	0.00	48.00	0.2	9,279	0.00%
2023/10/06	2	50.20	18	50.18	49.10	-16	9,802	-0.16%
2023/10/05	148	50.23	2	50.35	50.10	146	10,094	1.45%	大買/鉅額交易
2023/10/02	10	50.60	0	0.00	50.50	10	10,622	0.09%
2023/09/25	0	0.00	7	50.39	50.70	-7	12,374	-0.06%
2023/09/22	7	50.09	0	0.00	50.40	7	13,059	0.05%
2023/09/19	0	0.00	10	51.00	51.00	-10	13,223	-0.08%
2023/09/18	6	51.95	16	51.84	51.70	-10	13,148	-0.08%
2023/09/15	0	0.00	5	52.50	52.80	-5	12,973	-0.04%
2023/09/14	16	55.80	15	55.15	54.50	1	12,763	0.01%
2023/09/13	7	54.80	15	55.29	54.50	-8	12,510	-0.06%
2023/09/12	57	54.34	37	54.04	55.50	20	12,206	0.16%
2023/09/11	6	52.33	3	52.13	51.80	3	11,812	0.03%
2023/09/08	4	52.13	13	52.46	52.20	-9	11,697	-0.08%
2023/09/07	23	52.04	21	51.56	52.00	2	11,481	0.02%
2023/09/06	20	49.50	15	48.45	50.30	5	10,955	0.05%
2023/09/05	17	48.40	2.3	48.45	48.15	14.7	10,788	0.14%
2023/09/04	0	0.00	25	45.93	46.55	-25	10,760	-0.23%
2023/08/29	0	46.55	0	0.00	46.65	0	10,861	0.00%
2023/08/24	0	0.00	0.1	49.15	48.80	-0.1	11,390	0.00%
2023/08/23	0	0.00	3.1	49.42	48.25	-3.1	11,415	-0.03%
2023/08/22	0	0.00	0.2	48.17	47.90	-0.2	11,388	0.00%
2023/08/21	1	46.15	1.1	47.15	46.95	-0.1	11,404	0.00%
2023/08/18	5.2	47.41	17	50.55	46.80	-11.9	11,447	-0.10%
2023/08/17	17	51.41	2	51.70	52.00	15	11,238	0.13%
2023/08/15	1	50.00	0.4	50.10	49.85	0.6	11,257	0.01%
2023/08/14	0	0.00	2	49.00	49.00	-2	11,502	-0.02%
2023/08/08	0	0.00	1	51.00	51.60	-1	11,701	-0.01%
2023/08/07	1	50.40	1	51.10	51.10	0	11,727	0.00%
2023/08/04	1	50.40	1	50.60	50.70	0	11,766	0.00%
2023/08/02	2	51.75	3	52.70	51.50	-1	11,735	-0.01%
2023/08/01	5	53.76	2	55.10	53.00	3	11,710	0.03%
2023/07/31	4	55.10	5	55.56	54.00	-1	11,505	-0.01%
2023/07/28	3	53.67	2	53.25	53.50	1	11,278	0.01%
2023/07/27	1	55.40	1	54.70	54.40	0	11,219	0.00%
2023/07/26	1	56.40	0	0.00	54.80	1	11,207	0.01%
2023/07/25	0	0.00	6	56.23	55.80	-6	11,333	-0.05%
2023/07/24	5	57.68	3.9	57.40	56.70	1.1	11,244	0.01%
2023/07/21	3	57.83	0.4	58.00	57.60	2.6	11,102	0.02%
2023/07/20	3	59.80	1	59.00	59.10	2	11,050	0.02%
2023/07/19	5	61.48	4	59.88	59.30	1	10,975	0.01%
2023/07/18	3.5	63.54	6	62.25	62.00	-2.5	10,892	-0.02%
2023/07/17	5	62.28	82.7	62.03	65.70	-77.7	10,605	-0.73%
2023/07/14	84.4	61.84	27.1	60.02	61.80	57.3	10,948	0.52%
2023/07/13	41	58.17	21	58.35	57.30	20	10,666	0.19%
2023/07/12	6.5	55.61	11	56.59	55.00	-4.5	10,168	-0.04%
2023/07/11	7	55.00	3	56.00	55.70	4	9,857	0.04%
2023/07/10	3	53.57	1	53.70	53.80	2	9,630	0.02%
2023/07/07	20	54.95	92	54.60	54.10	-72	9,521	-0.76%
2023/07/06	87	55.61	16	55.07	55.70	71	9,299	0.76%
2023/07/05	6	54.88	14	54.62	54.70	-8	9,021	-0.09%
2023/07/04	15	52.68	20.1	53.06	53.60	-5.1	8,640	-0.06%
2023/07/03	16.1	50.08	20.7	49.52	51.10	-4.6	7,928	-0.06%
2023/06/30	20	45.87	35.7	45.66	46.50	-15.7	7,340	-0.21%
2023/06/29	13.5	43.63	10	42.82	43.30	3.5	6,640	0.05%
2023/06/28	8	42.24	2	41.53	41.40	6	6,404	0.09%
2023/06/26	1	41.20	0	0.00	41.05	1	6,429	0.02%
2023/06/21	3	41.67	0	0.00	41.70	3	6,468	0.05%
2023/06/19	0	0.00	3.6	42.76	42.25	-3.6	6,502	-0.06%
2023/06/16	2	43.30	0	0.00	43.00	2	6,511	0.03%
2023/06/15	0	0.00	36	42.31	42.45	-36	6,480	-0.56%
2023/06/14	35	42.69	1	42.70	42.70	34	6,485	0.52%
2023/06/13	2	42.05	0	0.00	41.55	2	6,601	0.03%
2023/06/09	3	41.90	0	0.00	42.10	3	6,687	0.04%
2023/06/08	3	41.65	0	0.00	41.50	3	6,758	0.04%
2023/06/07	3	42.28	1	42.40	42.30	2	6,742	0.03%
2023/06/06	0	0.00	34	42.93	42.65	-34	6,759	-0.50%
2023/06/05	32	43.66	1	43.80	43.40	31	6,761	0.46%
2023/06/01	1	43.65	0	0.00	43.55	1	6,780	0.01%
2023/05/31	1	44.75	33	44.85	44.50	-32	6,732	-0.48%
2023/05/30	146	44.50	178	44.46	45.20	-32	6,569	-0.49%	大買/大賣/
2023/05/29	66	43.60	1	43.05	43.85	65	6,305	1.03%
2023/05/26	2	42.63	0	0.00	42.20	2	6,247	0.03%
2023/05/25	0	0.00	3	43.85	43.25	-3	6,220	-0.05%
2023/05/24	69	43.27	67	43.55	43.85	2	6,208	0.03%
2023/05/23	0	0.00	12	42.71	42.85	-12	6,152	-0.20%
2023/05/22	13	42.68	31	42.50	42.70	-18	6,191	-0.29%
2023/05/19	31	42.00	0	0.00	41.90	31	6,263	0.49%
2023/05/18	7	43.52	26	42.90	42.95	-19	6,295	-0.30%
2023/05/17	55	42.63	34	42.89	42.95	21	6,108	0.34%
2023/05/16	1	41.20	0	0.00	41.25	1	6,065	0.02%
2023/05/15	1	40.35	27	41.09	40.80	-26	6,372	-0.41%
2023/05/12	33	40.68	4	40.10	41.35	29	6,350	0.46%
2023/05/11	4	39.63	22	40.51	39.25	-18	6,319	-0.28%
2023/05/10	23	40.96	2	40.65	40.40	21	6,304	0.33%
2023/05/09	1	40.65	2	41.48	39.90	-1	6,282	-0.02%
2023/05/08	3	41.28	1	41.15	41.30	2	6,264	0.03%
2023/05/05	1	40.35	1	40.70	40.35	0	6,243	0.00%
2023/05/04	2	40.45	0	0.00	40.80	2	6,627	0.03%
2023/05/03	1	40.85	0	0.00	40.70	1	6,891	0.01%
2023/05/02	0	0.00	2	41.18	41.30	-2	6,903	-0.03%
2023/04/28	12	41.39	12	41.10	41.25	0	6,910	0.00%
2023/04/25	2	39.90	1	40.60	39.50	1	6,822	0.01%
2023/04/24	4	40.66	3	40.77	40.40	1	6,932	0.01%
2023/04/21	3	40.88	5	40.92	40.20	-2	7,310	-0.03%
2023/04/20	17	44.67	14	42.98	42.85	3	7,429	0.04%
2023/04/19	18	44.93	7	45.34	45.40	11	7,285	0.15%
2023/04/18	1	43.20	9.7	41.49	43.90	-8.7	6,706	-0.13%
2023/04/17	2	40.10	3	40.12	39.95	-1	6,806	-0.01%
2023/04/13	0	0.00	30	38.51	39.00	-30	7,168	-0.42%
2023/04/12	30	38.69	0	0.00	38.65	30	7,161	0.42%
2023/04/11	1	38.00	0	0.00	37.75	1	7,120	0.01%
2023/04/06	0	0.00	1	37.10	37.25	-1	7,189	-0.01%
2023/03/31	0	0.00	1	37.10	37.15	-1	7,204	-0.01%
2023/03/28	1	36.75	36	37.20	36.55	-35	7,547	-0.46%
2023/03/27	35	37.69	0	0.00	37.35	35	7,572	0.46%
2023/03/22	5	36.57	0	0.00	36.70	5	7,627	0.07%
2023/03/20	1	37.05	3	37.35	36.85	-2	7,604	-0.03%
2023/03/17	2	37.95	1	37.55	37.55	1	7,583	0.01%
2023/03/16	1	36.75	0	0.00	37.00	1	7,551	0.01%
2023/03/15	1	40.75	1	39.70	39.60	0	7,418	0.00%
2023/03/14	0	0.00	26	40.73	39.85	-26	7,401	-0.35%
2023/03/13	56	41.24	30	41.52	41.45	26	7,325	0.35%
2023/03/08	0	0.00	0.9	41.20	41.45	-0.9	7,399	-0.01%
2023/03/06	0	0.00	0.2	40.30	40.55	-0.2	7,721	0.00%
2023/03/03	0	40.20	0	0.00	40.10	0	7,850	0.00%
2023/03/02	1	39.90	24	39.96	40.20	-23	7,791	-0.30%
2023/03/01	23	40.00	0	0.00	39.70	23	7,732	0.30%
2023/02/24	0	0.00	9	39.70	39.15	-9	7,673	-0.12%
2023/02/23	9	39.65	0	0.00	39.55	9	7,638	0.12%
2023/02/21	1	40.25	6	40.24	39.60	-5	7,611	-0.07%
2023/02/20	6	40.53	0	0.00	40.40	6	7,538	0.08%
2023/02/17	0	0.00	23	39.92	39.80	-23	7,470	-0.31%
2023/02/16	23	40.36	0	0.00	40.10	23	7,411	0.31%
2023/02/15	0	0.00	1	39.50	39.60	-1	7,402	-0.01%
2023/02/14	2	39.63	20	39.85	39.20	-18	7,415	-0.24%
2023/02/13	22	39.78	9	39.71	39.85	13	7,365	0.18%
2023/02/09	1	39.00	1	38.95	38.55	0	7,002	0.00%
2023/02/08	0	0.00	14	38.59	38.85	-14	6,908	-0.20%
2023/02/07	9	38.28	5	38.25	38.50	4	6,809	0.06%
2023/02/06	3	37.42	3	37.68	37.45	0	6,746	0.00%
2023/02/03	7	38.45	9	38.59	38.20	-2	6,678	-0.03%
2023/02/02	15	39.35	10	39.15	38.40	5	6,569	0.08%
2023/02/01	4	37.95	3	37.73	38.20	1	6,158	0.02%
2023/01/31	1	36.50	2	36.20	36.80	-1	5,866	-0.02%
2023/01/30	2	36.40	0	0.00	36.50	2	5,826	0.03%
2023/01/13	0.3	35.85	0	0.00	35.80	0.3	5,644	0.01%
2023/01/12	3	36.17	1	36.30	36.80	2	5,549	0.04%
2023/01/11	1	37.70	0	0.00	36.15	1	5,374	0.02%
2023/01/10	3	37.45	3	38.15	39.00	0	4,943	0.00%
2023/01/09	2	37.20	0	0.00	36.70	2	4,636	0.04%
2023/01/06	6	36.87	6	36.66	36.90	0	4,523	0.00%
2023/01/05	6	38.00	10	38.01	37.85	-4	4,255	-0.09%
2023/01/04	5	35.90	8	36.56	38.15	-3	3,886	-0.08%
2023/01/03	2	35.60	4.9	35.31	34.70	-2.9	3,545	-0.08%
2022/12/30	1	34.30	1	34.10	34.90	0	3,462	0.00%
2022/12/29	1	33.50	2	33.50	33.70	-1	3,415	-0.03%
2022/12/28	0	0.00	18	34.50	33.35	-18	3,426	-0.53%
2022/12/27	18	34.59	0	0.00	34.60	18	3,378	0.53%
2022/12/26	2	34.05	0	0.00	33.95	2	3,333	0.06%
2022/12/22	0	0.00	2	35.00	34.65	-2	3,365	-0.06%
2022/12/21	3	34.50	6	33.98	34.55	-3	3,342	-0.09%
2022/12/20	9	34.94	12	34.52	33.75	-3	3,242	-0.09%
2022/12/15	6	33.45	4	33.55	33.25	2	3,035	0.07%
2022/12/14	1	33.50	0	0.00	33.45	1	3,044	0.03%
2022/12/13	3	33.08	3	33.03	32.80	0	3,015	0.00%
2022/12/02	2	32.83	2	32.63	32.65	0	2,848	0.00%
2022/11/30	5	32.96	7	33.08	32.75	-2	2,764	-0.07%
2022/11/29	16.1	34.92	14	35.20	33.85	2.1	2,614	0.08%
2022/11/28	1	32.75	8	32.73	33.80	-7	2,280	-0.31%
2022/11/25	7	33.42	2	33.30	33.55	5	2,214	0.23%
2022/11/18	0	0.00	2	32.70	31.50	-2	2,139	-0.09%
2022/11/17	2	32.30	0	0.00	32.70	2	2,142	0.09%
2022/11/14	0	0.00	3	32.07	32.55	-3	2,178	-0.14%
2022/11/11	3	32.63	0	0.00	32.30	3	2,325	0.13%
2022/11/10	4	31.56	6.9	31.34	31.55	-2.9	2,427	-0.12%
2022/11/09	7	30.66	5	30.64	30.80	2	2,382	0.08%
2022/11/03	0.1	27.00	0	0.00	26.95	0.1	2,472	0.00%
2022/10/17	0	0.00	4	26.50	27.05	-4	3,360	-0.12%
2022/10/14	4	26.90	5	26.43	26.85	-1	3,419	-0.03%
2022/10/11	0	26.35	0	0.00	26.05	0	3,443	0.00%
2022/09/19	0	0.00	1	30.10	30.30	-1	3,437	-0.03%
2022/09/16	0	0.00	1	30.50	30.55	-1	3,389	-0.03%
2022/09/14	0	0.00	1	30.15	30.60	-1	3,346	-0.03%
2022/09/13	0	0.00	2	30.60	30.25	-2	3,330	-0.06%
2022/09/12	2	29.63	0	0.00	30.05	2	3,279	0.06%
2022/08/31	0	0.00	2	27.75	28.00	-2	3,307	-0.06%
2022/08/30	1	27.80	0	0.00	27.60	1	3,423	0.03%
2022/08/29	0	0.00	7	27.64	27.25	-7	3,425	-0.20%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/25	1	28.50	0	0.00	28.55	1	3,386	0.03%
2022/08/24	6	28.87	0	0.00	28.45	6	3,377	0.18%
2022/08/12	0	0.00	1	29.10	29.05	-1	3,161	-0.03%
2022/08/09	2	29.48	13	28.88	28.60	-11	3,034	-0.36%
2022/08/08	8	31.78	6	31.64	31.55	2	2,837	0.07%
2022/08/05	7	31.21	6	31.15	31.15	1	2,609	0.04%
2022/08/04	13	31.07	3	31.35	31.35	10	2,596	0.39%
2022/08/03	4	31.43	4	30.70	30.70	0	2,596	0.00%
2022/08/02	2	31.38	2	31.05	31.05	0	2,562	0.00%
2022/07/28	4	32.01	5	31.07	30.80	-1	2,583	-0.04%
2022/07/27	1	30.50	2	31.45	31.55	-1	2,420	-0.04%
2022/07/26	0	0.00	1	29.95	29.95	-1	2,296	-0.04%
2022/07/25	1	29.95	0	0.00	30.00	1	2,285	0.04%
2022/07/19	0	0.00	2	28.70	28.80	-2	2,283	-0.09%
2022/07/18	6	28.37	4	28.35	28.50	2	2,348	0.09%
2022/07/15	0	0.00	6	27.29	27.45	-6	2,359	-0.25%
2022/07/14	6	27.11	0	0.00	27.25	6	2,335	0.26%
2022/07/13	1	26.50	1	26.85	26.15	0	2,298	0.00%
2022/07/08	0	0.00	3	25.50	26.20	-3	2,181	-0.14%
2022/07/07	3	24.75	0	0.00	25.25	3	2,166	0.14%
2022/07/06	0	0.00	1	23.80	23.30	-1	2,151	-0.05%
2022/07/05	1	23.25	0	0.00	23.70	1	2,173	0.05%
2022/06/27	0	0.00	3	28.23	28.20	-3	2,134	-0.14%
2022/06/24	1	28.10	0	0.00	27.85	1	2,138	0.05%
2022/06/22	0	0.00	6	27.85	26.90	-6	2,194	-0.27%
2022/06/21	6	27.50	0	0.00	27.55	6	2,197	0.27%
2022/06/16	1	28.30	1	28.65	27.40	0	2,177	0.00%
2022/06/15	0	0.00	3	27.90	27.90	-3	2,170	-0.14%
2022/06/14	2	27.55	0	0.00	27.70	2	2,196	0.09%
2022/06/10	1	28.35	5	28.35	28.25	-4	2,239	-0.18%
2022/06/09	1	28.95	3	28.85	28.80	-2	2,242	-0.09%
2022/06/08	16	28.99	8	28.95	29.40	8	2,176	0.37%
2022/05/31	0	0.00	1	27.75	27.65	-1	2,190	-0.05%
2022/05/30	1	27.50	0	0.00	27.50	1	2,215	0.05%
2022/05/27	0	0.00	6	27.10	27.00	-6	2,214	-0.27%
2022/05/23	0	0.00	1	27.40	27.10	-1	2,370	-0.04%
2022/05/20	1	27.20	0	0.00	27.35	1	2,421	0.04%
2022/05/18	6	26.95	1	27.25	26.85	5	2,496	0.20%
2022/05/17	1	26.70	0	0.00	26.80	1	2,583	0.04%
2022/05/16	0	0.00	1	26.20	26.20	-1	2,621	-0.04%
2022/05/13	1	25.95	0	0.00	25.90	1	2,675	0.04%
2022/05/10	0	0.00	1	28.10	28.50	-1	2,712	-0.04%
2022/05/05	1	30.75	0	0.00	30.40	1	2,806	0.04%
2022/04/29	0	0.00	3	29.25	28.50	-3	2,722	-0.11%
2022/04/28	3	28.63	0	0.00	28.30	3	2,793	0.11%
2022/04/25	0	0.00	6	30.31	29.00	-6	2,756	-0.22%
2022/04/22	7	31.12	24	30.00	31.10	-17	2,748	-0.62%
2022/04/21	24	30.47	0	0.00	30.30	24	2,660	0.90%
2022/04/14	0	0.00	1	30.00	29.80	-1	2,877	-0.03%
2022/04/13	1	30.00	0	0.00	29.85	1	2,970	0.03%
2022/03/29	0	0.00	2	30.08	30.00	-2	3,889	-0.05%
2022/03/25	5	30.54	3	30.60	30.55	2	4,065	0.05%
2022/03/22	0	0.00	1	29.65	29.60	-1	5,160	-0.02%
2022/03/18	0	0.00	2	29.10	29.15	-2	6,652	-0.03%
2022/03/16	1	28.85	0	0.00	28.80	1	7,739	0.01%
2022/03/11	0	0.00	1	30.25	30.05	-1	7,878	-0.01%
2022/03/10	0	0.00	2	30.70	30.70	-2	7,923	-0.03%
2022/03/09	2	29.85	0	0.00	30.05	2	7,954	0.03%
2022/03/02	0	0.00	1	32.50	32.25	-1	9,148	-0.01%
2022/03/01	1	32.70	0	0.00	32.55	1	9,222	0.01%
2022/02/22	2	33.00	0	0.00	33.00	2	9,963	0.02%
2022/02/18	0	0.00	3	33.40	34.20	-3	10,244	-0.03%
2022/02/17	16	34.43	13	34.18	33.70	3	10,601	0.03%
2022/02/16	0	0.00	16	33.58	33.65	-16	10,905	-0.15%
2022/02/15	22	33.44	10	33.32	33.20	12	11,053	0.11%
2022/02/10	0	0.00	1	33.05	33.00	-1	11,618	-0.01%
2022/02/08	1	31.95	5	31.74	32.50	-4	12,135	-0.03%
2022/02/07	6	30.77	1	31.05	31.10	5	12,402	0.04%
2022/01/26	2	29.60	0	0.00	29.35	2	13,043	0.02%
2022/01/20	2	31.55	0	0.00	31.50	2	14,716	0.01%
2022/01/18	0	0.00	13	31.80	31.50	-13	15,224	-0.09%
2022/01/17	13	32.01	0	0.00	32.40	13	15,327	0.08%
2022/01/12	3	31.77	3	31.92	31.70	0	15,217	0.00%
2022/01/11	0	0.00	17	33.37	32.15	-17	15,146	-0.11%
2022/01/10	12	33.70	5	33.42	33.85	7	15,075	0.05%
2022/01/07	2	32.65	1	33.60	32.95	1	15,020	0.01%
2022/01/06	5	33.37	0	0.00	33.10	5	14,936	0.03%
2022/01/05	0	0.00	10	34.20	34.20	-10	14,838	-0.07%
2022/01/03	0	0.00	4	34.88	34.85	-4	14,717	-0.03%
2021/12/30	9	35.19	5	35.36	35.05	4	14,674	0.03%
2021/12/29	9	36.08	32	36.06	35.85	-23	14,539	-0.16%
2021/12/28	18	35.13	37	35.15	34.80	-19	14,164	-0.13%
2021/12/27	16	34.71	0	0.00	34.30	16	14,043	0.11%
2021/12/24	36	34.35	6	34.30	34.05	30	13,992	0.21%
2021/12/23	20	34.63	30	34.55	34.35	-10	13,924	-0.07%
2021/12/22	10	34.61	5	35.06	34.45	5	13,856	0.04%
2021/12/21	9	34.60	3	35.13	34.60	6	13,780	0.04%
2021/12/20	8	35.28	22	35.49	34.85	-14	13,655	-0.10%
2021/12/17	41	36.55	14	36.23	34.80	27	13,513	0.20%
2021/12/16	8	37.01	5	37.37	36.40	3	12,900	0.02%
2021/12/15	22	36.87	79	36.48	37.15	-57	12,473	-0.46%
2021/12/14	67	36.13	13	36.04	35.55	54	11,620	0.46%
2021/12/13	88	34.90	114	34.84	36.95	-26	10,959	-0.24%	大賣/
2021/12/10	30	33.80	7	34.13	34.35	23	10,117	0.23%
2021/12/09	2	33.13	2	32.95	33.00	0	9,808	0.00%
2021/12/08	0	0.00	23	32.78	32.40	-23	9,717	-0.24%
2021/12/07	20	32.75	3	32.45	32.70	17	9,647	0.18%
2021/12/06	3	32.05	1	32.20	31.90	2	9,585	0.02%
2021/12/03	21	32.27	23	32.53	32.30	-2	9,553	-0.02%
2021/12/02	3	32.20	8	32.41	32.00	-5	9,513	-0.05%
2021/12/01	52	33.12	36	33.40	33.00	16	9,401	0.17%
2021/11/30	21	34.60	7	35.46	33.85	14	9,268	0.15%
2021/11/29	4	32.30	5	33.13	33.90	-1	8,606	-0.01%
2021/11/26	0	0.00	3	31.78	31.70	-3	8,314	-0.04%
2021/11/25	3	32.75	10	32.93	32.50	-7	8,207	-0.09%
2021/11/24	3	32.40	1	32.60	32.50	2	8,124	0.02%
2021/11/23	5	33.42	19	34.13	32.90	-14	8,030	-0.17%
2021/11/22	29	34.06	35	33.25	34.50	-6	7,800	-0.08%
2021/11/19	25	32.93	1	32.40	32.70	24	7,347	0.33%
2021/11/18	0	0.00	62	32.23	32.00	-62	7,251	-0.86%
2021/11/17	5	33.28	39	33.15	32.95	-34	7,145	-0.48%
2021/11/16	69	33.63	19	33.27	33.25	50	6,923	0.72%
2021/11/15	30	33.03	14	33.29	33.60	16	6,507	0.25%
2021/11/11	8	33.18	12	32.96	33.65	-4	5,978	-0.07%
2021/11/10	10	32.36	1	32.55	32.15	9	5,654	0.16%
2021/11/09	4	31.79	13	31.67	32.00	-9	5,524	-0.16%
2021/11/08	5	32.65	17	32.50	31.85	-12	5,313	-0.23%
2021/11/05	12	31.87	17	32.01	31.70	-5	5,067	-0.10%
2021/11/04	26	33.53	9	33.66	33.40	17	4,765	0.36%
2021/11/03	61	33.69	24	33.45	34.00	37	4,395	0.84%
2021/11/02	29	32.91	22	33.17	32.45	7	3,723	0.19%
2021/11/01	2	31.65	0	0.00	31.80	2	2,947	0.07%
2021/10/29	2	30.63	2	31.18	31.20	0	2,662	0.00%
2021/10/28	9	30.52	10	30.85	30.65	-1	2,475	-0.04%
2021/10/27	2	27.20	7	29.13	30.10	-5	1,917	-0.26%
2021/10/26	1	26.90	16	27.04	27.40	-15	1,606	-0.93%
2021/10/25	18	26.81	0	0.00	26.65	18	1,444	1.25%
2021/10/21	0	0.00	1	24.70	24.60	-1	1,339	-0.07%
2021/10/19	0	0.00	0.1	24.60	24.55	-0.1	1,361	-0.01%
2021/10/18	1	24.20	0	0.00	24.05	1	1,401	0.07%
2021/10/13	0	0.00	2	24.45	24.40	-2	1,483	-0.13%
2021/10/07	0	0.00	1	23.45	23.85	-1	1,536	-0.07%
2021/10/05	2	22.75	0	0.00	22.95	2	1,656	0.12%
2021/10/01	1.1	23.91	1	23.95	23.95	0.1	1,650	0.01%
2021/09/28	0	0.00	1	24.40	24.55	-1	1,722	-0.06%
2021/09/27	0	0.00	1	24.10	24.40	-1	1,734	-0.06%
2021/09/24	1	24.30	0	0.00	24.05	1	1,784	0.06%
2021/09/08	1	23.60	0	0.00	23.40	1	2,125	0.05%
2021/09/02	0	0.00	1	26.20	25.30	-1	2,216	-0.05%
2021/09/01	1	25.90	1	26.00	26.20	0	2,236	0.00%
2021/08/23	1	25.25	1	25.65	25.65	0	2,507	0.00%
2021/08/19	0	0.00	24	24.59	24.60	-24	2,613	-0.92%
2021/08/18	24	24.88	0	0.00	25.00	24	2,640	0.91%
2021/08/16	0	0.00	1	24.25	24.45	-1	2,662	-0.04%
2021/08/02	0	0.00	1	27.35	27.30	-1	3,507	-0.03%
2021/07/30	2	27.80	0	0.00	27.25	2	3,589	0.06%
2021/07/28	2	27.75	0	0.00	27.50	2	3,747	0.05%
2021/07/22	1	28.90	1	28.55	28.40	0	4,455	0.00%
2021/07/20	0	0.00	8	28.86	28.20	-8	4,992	-0.16%
2021/07/19	8	29.41	0	0.00	29.30	8	5,176	0.15%
2021/07/15	1	28.75	0	0.00	28.80	1	6,130	0.02%
2021/07/13	0	0.00	15	28.82	28.40	-15	6,402	-0.23%
2021/07/12	15	28.40	4	27.75	29.00	11	6,794	0.16%
2021/07/06	0	0.00	5	29.66	28.65	-5	7,592	-0.07%
2021/07/05	5	29.55	0	0.00	29.55	5	7,844	0.06%
2021/07/02	2	28.90	0	0.00	28.90	2	8,340	0.02%
2021/06/29	0	0.00	18	31.10	29.70	-18	8,611	-0.21%
2021/06/28	18	30.88	5	30.45	30.85	13	8,647	0.15%
2021/06/25	5	31.10	0	0.00	30.20	5	8,719	0.06%
2021/06/24	0	0.00	4	30.53	30.40	-4	8,839	-0.05%
2021/06/23	4	30.45	0	0.00	30.30	4	8,897	0.04%
2021/06/22	0	0.00	2	29.50	29.25	-2	8,927	-0.02%
2021/06/16	0	0.00	5	30.43	29.95	-5	10,440	-0.05%
2021/06/15	5	30.54	0	0.00	30.55	5	11,448	0.04%
2021/06/10	0	0.00	5	30.55	30.30	-5	11,688	-0.04%
2021/06/09	6	30.60	1	30.20	30.20	5	11,698	0.04%
2021/06/04	0	0.00	16	30.63	29.90	-16	11,870	-0.13%
2021/06/03	16	31.16	0	0.00	30.85	16	12,032	0.13%
2021/05/31	0	0.00	2	31.03	31.15	-2	12,112	-0.02%
2021/05/28	2	30.63	11	30.04	30.55	-9	12,145	-0.07%
2021/05/27	11	30.21	0	0.00	29.75	11	12,171	0.09%
2021/05/25	0	0.00	14	29.50	29.50	-14	12,202	-0.11%
2021/05/24	14	29.05	0	0.00	29.10	14	12,254	0.11%
2021/05/18	0	0.00	1	27.40	27.65	-1	12,706	-0.01%
2021/05/14	1	28.20	0	0.00	27.25	1	12,678	0.01%
2021/05/12	2	27.25	0	0.00	27.25	2	12,565	0.02%
2021/05/10	0	0.00	3	34.80	33.60	-3	12,477	-0.02%
2021/05/07	3	34.50	0	0.00	34.90	3	12,601	0.02%
2021/05/06	2	32.90	22	33.98	32.50	-20	12,671	-0.16%
2021/05/05	22	34.83	0	0.00	34.30	22	12,613	0.17%
2021/05/04	2	34.03	0	0.00	34.15	2	12,701	0.02%
2021/05/03	11	37.25	0	0.00	35.85	11	12,767	0.09%
2021/04/29	1	38.40	0	0.00	38.40	1	12,792	0.01%
2021/04/28	0	0.00	3	40.60	40.25	-3	12,866	-0.02%
2021/04/27	4	40.54	37	40.44	40.85	-33	13,042	-0.25%
2021/04/26	16	40.40	0	0.00	40.25	16	13,061	0.12%
2021/04/23	1	39.35	13	39.61	39.70	-12	13,285	-0.09%
2021/04/22	18	41.22	53	40.64	40.10	-35	13,773	-0.25%
2021/04/21	17	40.44	9	40.03	39.85	8	14,141	0.06%
2021/04/20	2	39.85	0	0.00	39.60	2	14,373	0.01%
2021/04/19	0	0.00	2	39.38	38.75	-2	15,418	-0.01%
2021/04/16	24	40.23	9	40.43	39.55	15	15,814	0.09%
2021/04/15	10	39.76	0	0.00	39.95	10	16,479	0.06%
2021/04/14	0	0.00	1	38.90	38.15	-1	16,602	-0.01%
2021/04/13	72	39.50	72	38.59	38.30	0	16,968	0.00%
2021/04/12	0	0.00	5	39.21	38.40	-5	16,948	-0.03%
2021/04/09	4	39.05	11	39.87	39.25	-7	17,440	-0.04%
2021/04/08	41	40.11	23	38.56	40.30	18	17,428	0.10%
2021/04/07	19	38.17	1	37.70	38.25	18	17,461	0.10%
2021/04/06	3	37.30	1	37.35	37.45	2	18,866	0.01%
2021/04/01	10	37.35	0	0.00	37.10	10	19,334	0.05%
2021/03/31	0	0.00	1	38.00	37.85	-1	19,722	-0.01%
2021/03/30	1	36.75	2	37.58	37.60	-1	20,714	0.00%
2021/03/29	2	37.55	20	36.64	37.50	-18	21,509	-0.08%
2021/03/26	17	36.51	0	0.00	36.40	17	22,311	0.08%
2021/03/25	4	36.15	0	0.00	35.65	4	23,830	0.02%
2021/03/24	1	36.10	1	35.65	35.80	0	25,025	0.00%
2021/03/23	7	37.04	1	38.15	36.15	6	26,093	0.02%
2021/03/22	5	38.16	5	38.54	37.80	0	26,222	0.00%
2021/03/19	9	40.63	5	39.88	39.60	4	26,119	0.02%
2021/03/18	19	38.52	43	38.78	40.25	-24	25,229	-0.10%
2021/03/17	20	36.40	1	36.35	36.60	19	24,370	0.08%
2021/03/16	2	36.03	1	36.30	35.55	1	24,299	0.00%
2021/03/12	2	35.48	8	36.00	35.80	-6	24,381	-0.02%
2021/03/11	8	35.26	0	0.00	35.95	8	24,502	0.03%
2021/03/10	0	0.00	5	34.01	34.30	-5	24,678	-0.02%
2021/03/09	2	33.43	0	0.00	33.10	2	24,846	0.01%
2021/03/08	0	0.00	1	35.20	34.95	-1	24,903	0.00%
2021/03/05	1	35.15	0	0.00	35.15	1	24,949	0.00%
2021/03/04	0	0.00	22	37.01	36.05	-22	24,957	-0.09%
2021/03/03	23	36.94	11	35.69	37.15	12	24,939	0.05%
2021/02/25	0	0.00	1	37.65	36.65	-1	25,031	0.00%
2021/02/24	3	37.33	0	0.00	37.10	3	25,043	0.01%
2021/02/23	2	38.30	2	37.93	37.80	0	25,055	0.00%
2021/02/19	15	37.97	19	38.03	38.25	-4	24,870	-0.02%
2021/02/18	22	37.29	2	36.58	38.20	20	24,740	0.08%
2021/02/17	0	0.00	3	36.52	36.45	-3	24,585	-0.01%
2021/02/05	2	35.53	1	35.50	35.60	1	24,497	0.00%
2021/02/04	1	36.20	7	35.70	35.55	-6	24,526	-0.02%
2021/02/03	8	36.48	1	36.55	36.00	7	24,549	0.03%
2021/01/29	7	36.80	9	36.26	35.50	-2	24,313	-0.01%
2021/01/28	2	36.25	2	36.78	35.80	0	24,143	0.00%
2021/01/27	2	36.10	1	35.95	36.10	1	24,017	0.00%
2021/01/26	1	36.45	6	36.85	36.05	-5	23,964	-0.02%
2021/01/25	9	38.10	3	37.70	37.25	6	23,878	0.03%
2021/01/22	1	35.80	2	36.48	37.45	-1	23,720	0.00%
2021/01/21	3	37.08	3	37.61	36.75	0	23,559	0.00%
2021/01/20	1	37.40	1.3	37.63	36.50	-0.3	23,326	0.00%
2021/01/19	2.3	39.15	5	39.43	38.15	-2.7	23,052	-0.01%
2021/01/18	4	39.09	1	39.40	39.00	3	22,831	0.01%
2021/01/15	4	41.76	17	43.69	41.00	-13	22,491	-0.06%
2021/01/14	37	44.10	29	43.87	43.50	8	22,488	0.04%
2021/01/13	128	42.27	121	42.26	41.70	7	21,737	0.03%	大買/大賣/
2021/01/12	20	42.99	38	42.36	42.85	-18	21,315	-0.08%
2021/01/11	35	41.02	8	41.69	42.65	27	20,131	0.13%
2021/01/08	34	40.78	55	41.24	40.55	-21	19,633	-0.11%
2021/01/07	30	40.00	8	39.76	39.80	22	18,574	0.12%
2021/01/06	1	39.45	1	38.55	38.55	0	18,306	0.00%
2021/01/05	46	39.92	52	39.76	40.35	-6	18,040	-0.03%
2021/01/04	31	40.05	24	40.37	40.75	7	17,867	0.04%
2020/12/31	13	38.10	11	38.91	38.15	2	17,309	0.01%
2020/12/30	83	38.45	82	38.85	38.35	1	17,109	0.01%
2020/12/29	48	38.93	51	38.46	38.25	-3	16,723	-0.02%
2020/12/28	3	36.08	0	0.00	36.00	3	15,251	0.02%
2020/12/25	3	36.62	3	36.70	36.65	0	14,758	0.00%
2020/12/24	36	35.84	36	35.99	36.25	0	14,288	0.00%
2020/12/23	12	34.85	24	34.38	36.05	-12	13,292	-0.09%
2020/12/22	67	34.50	67	34.61	32.80	0	12,574	0.00%
2020/12/21	103	33.27	89	33.74	33.55	14	11,724	0.12%	大買/
2020/12/18	51	31.97	51	32.89	33.25	0	10,285	0.00%
2020/12/17	28	29.21	37	29.71	30.25	-9	9,150	-0.10%
2020/12/16	0	0.00	10	26.81	27.50	-10	8,098	-0.12%
2020/12/15	4	25.68	1	25.60	25.00	3	7,823	0.04%
2020/12/14	5	25.84	0	0.00	26.25	5	7,915	0.06%
2020/12/11	6	26.73	10	25.45	25.85	-4	7,962	-0.05%
2020/12/10	0	0.00	4	27.23	26.75	-4	7,917	-0.05%
2020/12/09	0	0.00	2	26.80	26.85	-2	8,019	-0.02%
2020/12/08	67	27.00	61	26.99	26.90	6	8,289	0.07%
2020/12/04	3	27.35	23	27.51	27.05	-20	8,439	-0.24%
2020/12/03	23	26.97	13	27.24	27.00	10	8,639	0.12%
2020/12/02	6	26.38	46	26.16	26.10	-40	9,256	-0.43%
2020/12/01	34	25.89	0	0.00	25.75	34	9,645	0.35%
2020/11/30	0	0.00	3	25.65	25.25	-3	10,792	-0.03%
2020/11/27	3	25.30	0	0.00	25.25	3	11,261	0.03%
2020/11/25	5	24.85	0	0.00	24.80	5	11,619	0.04%
2020/11/23	0	0.00	25	24.78	25.15	-25	12,474	-0.20%
2020/11/20	29	24.81	5	24.57	24.80	24	12,444	0.19%
2020/11/19	0	0.00	5	24.35	24.15	-5	12,460	-0.04%
2020/11/18	5	24.20	3	24.30	24.15	2	12,477	0.02%
2020/11/17	0	0.00	3	24.32	23.95	-3	12,564	-0.02%
2020/11/16	0	0.00	32	24.27	24.20	-32	12,779	-0.25%
2020/11/13	22	24.35	1	24.30	24.15	21	13,225	0.16%
2020/11/12	22	24.18	34	24.21	23.80	-12	13,343	-0.09%
2020/11/11	32	24.14	2	24.15	24.10	30	13,334	0.22%
2020/11/10	5	23.45	8	24.08	23.65	-3	13,338	-0.02%
2020/11/06	1	23.15	0	0.00	23.20	1	13,380	0.01%
2020/11/04	0	0.00	24	23.45	23.35	-24	13,422	-0.18%
2020/11/03	24	23.33	0	0.00	23.25	24	13,424	0.18%
2020/11/02	5	22.75	5	23.05	22.70	0	13,424	0.00%
2020/10/30	2	22.83	0	0.00	22.55	2	13,365	0.01%
2020/10/27	0	0.00	1	23.70	23.45	-1	13,326	-0.01%
2020/10/26	1	23.85	0	0.00	23.65	1	13,214	0.01%
2020/10/23	3	24.27	0	0.00	24.00	3	13,074	0.02%
2020/10/22	12	24.78	2	25.30	24.25	10	12,983	0.08%
2020/10/21	5	25.00	19	25.32	26.55	-14	12,328	-0.11%
2020/10/15	4	24.40	2	24.45	24.30	2	11,933	0.02%
2020/10/14	5	24.49	23	24.49	24.40	-18	11,897	-0.15%
2020/10/13	30	24.10	10	25.08	23.95	20	11,794	0.17%
2020/10/12	11	25.82	1	25.75	25.35	10	11,516	0.09%
2020/10/08	0	0.00	10	25.30	25.30	-10	11,438	-0.09%
2020/10/07	10	25.40	0	0.00	25.50	10	11,380	0.09%
2020/09/29	0	0.00	9	24.78	23.80	-9	11,248	-0.08%
2020/09/28	9	24.40	0	0.00	24.50	9	11,260	0.08%
2020/09/24	2	24.35	2	24.85	24.40	0	11,254	0.00%
2020/09/23	0	0.00	7	25.38	25.10	-7	11,214	-0.06%
2020/09/22	7	24.96	0	0.00	24.70	7	11,382	0.06%
2020/09/17	1	25.70	3	25.90	26.20	-2	11,488	-0.02%
2020/09/15	0	0.00	1	24.75	24.60	-1	11,118	-0.01%
2020/09/11	8	25.14	1	25.25	25.00	7	10,845	0.06%
2020/09/10	1	26.85	9	27.13	26.75	-8	10,497	-0.08%
2020/09/09	10	26.97	3	26.75	26.85	7	10,275	0.07%
2020/09/08	2	26.68	3	27.77	26.80	-1	10,047	-0.01%
2020/09/07	15	27.97	22	27.85	26.55	-7	9,623	-0.07%
2020/09/04	4	26.56	9	26.98	26.50	-5	8,815	-0.06%
2020/09/03	26	27.08	73	26.03	27.05	-47	8,244	-0.57%
2020/09/02	40	24.90	4	24.40	24.90	36	7,000	0.51%
2020/09/01	2	22.65	6	22.80	22.65	-4	6,496	-0.06%
2020/08/28	1	21.10	19	21.56	21.90	-18	6,041	-0.30%
2020/08/27	397	21.45	379	21.49	21.90	18	5,673	0.32%	大買/大賣/
2020/08/25	0	0.00	29	19.97	20.20	-29	5,032	-0.58%
2020/08/24	29	19.93	4	19.50	19.85	25	4,915	0.51%
2020/08/21	5	19.42	1	19.45	19.55	4	4,886	0.08%
2020/08/19	15	20.50	43	20.26	20.90	-28	4,736	-0.59%
2020/08/18	30	19.25	3	19.28	19.80	27	4,266	0.63%
2020/08/17	0	0.00	43	18.63	18.80	-43	4,145	-1.04%
2020/08/14	43	18.78	17	18.66	18.75	26	4,257	0.61%
2020/08/13	0	0.00	7	18.91	18.10	-7	4,284	-0.16%
2020/08/12	7	18.54	49	18.12	18.70	-42	4,213	-1.00%
2020/08/11	50	18.50	1	18.15	18.00	49	4,143	1.18%
2020/08/04	0	0.00	20	17.84	18.00	-20	4,081	-0.49%
2020/08/03	20	17.82	0	0.00	17.80	20	4,062	0.49%
2020/07/23	0	0.00	39	18.03	18.00	-39	4,284	-0.91%
2020/07/22	33	18.38	6	18.12	18.05	27	4,288	0.63%
2020/07/21	3	17.87	0	0.00	17.80	3	4,319	0.07%
2020/07/16	1	17.75	0	0.00	17.70	1	4,294	0.02%
2020/07/14	0	0.00	2	17.85	17.70	-2	4,294	-0.05%
2020/07/13	2	18.05	0	0.00	17.95	2	4,277	0.05%
2020/07/10	0	0.00	12	18.08	17.60	-12	4,264	-0.28%
2020/07/09	1	18.55	15	18.52	18.45	-14	4,237	-0.33%
2020/07/08	43	18.90	43	19.04	18.70	0	4,216	0.00%
2020/07/07	2	18.20	0	0.00	18.05	2	4,145	0.05%
2020/07/06	0	0.00	18	19.03	18.80	-18	4,142	-0.43%
2020/07/03	18	18.95	2	18.80	19.20	16	4,183	0.38%
2020/07/02	7	18.48	6	18.55	18.60	1	4,055	0.02%
2020/07/01	15	19.01	0	0.00	18.65	15	3,990	0.38%
2020/06/30	2	17.95	10	17.77	18.60	-8	3,672	-0.22%
2020/06/29	12	17.02	0	0.00	16.95	12	3,300	0.36%
2020/06/22	0	0.00	1	16.25	16.15	-1	3,210	-0.03%
2020/06/19	2	16.40	0	0.00	16.20	2	3,221	0.06%
2020/06/16	1	16.15	0	0.00	16.20	1	3,229	0.03%
2020/06/15	1	16.15	0	0.00	15.85	1	3,309	0.03%
2020/06/12	1	16.05	0	0.00	16.25	1	3,320	0.03%
2020/06/11	1	16.65	35	17.45	16.70	-34	3,389	-1.00%
2020/06/10	37	17.42	1	17.55	17.45	36	3,377	1.07%
2020/06/08	4	17.33	3	17.20	17.05	1	3,396	0.03%
2020/06/04	2	17.05	3	17.15	17.00	-1	3,470	-0.03%
2020/05/28	5	16.65	0	0.00	16.20	5	3,425	0.15%
2020/05/21	0	0.00	7	16.15	16.65	-7	3,123	-0.22%
2020/05/20	15	15.68	3	15.85	16.15	12	2,953	0.41%
2020/05/13	1	15.65	0	0.00	15.55	1	2,913	0.03%
2020/05/12	0	0.00	3	15.95	15.70	-3	2,917	-0.10%
2020/05/11	3	16.15	0	0.00	16.10	3	2,905	0.10%
2020/05/08	0	0.00	1	15.95	15.80	-1	2,869	-0.03%
2020/05/07	1	15.65	8	15.73	15.70	-7	2,806	-0.25%
2020/05/06	8	15.75	10	15.20	15.70	-2	2,807	-0.07%
2020/05/05	14	15.68	0	0.00	15.45	14	2,781	0.50%
2020/05/04	1	15.45	0	0.00	15.45	1	2,765	0.04%
2020/04/30	10	16.03	0	0.00	15.80	10	2,776	0.36%
2020/04/29	0	0.00	4	15.25	15.85	-4	2,673	-0.15%
2020/04/24	46	13.94	49	14.06	14.15	-3	2,632	-0.11%
2020/04/23	3	13.70	0	0.00	13.65	3	2,656	0.11%
2020/04/15	0	0.00	2	13.95	14.10	-2	2,565	-0.08%
2020/04/09	4	13.73	0	0.00	13.85	4	2,617	0.15%
2020/04/08	2	14.05	3	13.23	14.30	-1	2,552	-0.04%
2020/04/07	3	12.80	0	0.00	13.00	3	2,466	0.12%
2020/03/30	0	0.00	7	12.30	12.45	-7	2,448	-0.29%
2020/03/27	1	12.65	3	12.75	12.10	-2	2,434	-0.08%
2020/03/20	0	0.00	13	12.25	12.00	-13	2,506	-0.52%
2020/03/19	0	0.00	12	11.26	11.15	-12	2,494	-0.48%
2020/03/18	2	11.35	0	0.00	11.60	2	2,404	0.08%
2020/03/13	0	0.00	10	12.35	12.30	-10	2,162	-0.46%
2020/03/12	1	14.00	0	0.00	13.65	1	2,133	0.05%
2020/03/10	2	15.60	2	15.38	15.50	0	2,095	0.00%
2020/03/05	5	17.10	0	0.00	16.70	5	1,966	0.25%
2020/03/04	0	0.00	28	16.55	16.60	-28	1,946	-1.44%
2020/03/03	34	16.69	9	16.58	16.70	25	1,944	1.29%
2020/03/02	0	0.00	2	15.70	15.75	-2	1,904	-0.11%
2020/02/25	2	16.05	0	0.00	16.25	2	2,029	0.10%
2020/02/21	3	16.65	0	0.00	16.60	3	2,025	0.15%
2020/02/14	10	17.08	4	17.23	16.95	6	2,048	0.29%
2020/02/13	5	16.79	0	0.00	16.90	5	1,994	0.25%
2020/02/12	0	0.00	4	16.55	16.45	-4	2,017	-0.20%
2020/02/10	6	15.80	0	0.00	16.00	6	2,042	0.29%
2020/02/06	0	0.00	6	16.55	16.75	-6	2,075	-0.29%
2020/02/05	0	0.00	6	16.45	16.20	-6	2,033	-0.30%
2020/01/02	0	0.00	20	20.33	20.45	-20	1,951	-1.03%
2019/12/31	20	20.40	0	0.00	20.20	20	1,940	1.03%
2019/12/25	3	20.00	0	0.00	20.05	3	1,924	0.16%
2019/12/19	0	0.00	5	20.25	20.15	-5	2,022	-0.25%
2019/12/18	40	20.58	32	20.42	20.45	8	2,031	0.39%
2019/12/17	15	20.03	0	0.00	19.90	15	2,018	0.74%
2019/12/16	15	19.97	0	0.00	19.80	15	2,084	0.72%
2019/11/26	2	20.30	2	20.43	20.10	0	2,957	0.00%
2019/11/19	0	0.00	2	19.70	19.45	-2	3,052	-0.07%
2019/11/18	2	19.60	0	0.00	19.70	2	3,147	0.06%
2019/11/07	0	0.00	20	20.95	20.50	-20	4,115	-0.49%
2019/11/05	1	20.30	0	0.00	20.30	1	4,253	0.02%
2019/10/28	0	0.00	20	21.30	21.20	-20	5,075	-0.39%
2019/10/24	0	0.00	29	21.40	21.25	-29	5,531	-0.52%
2019/10/23	51	21.45	2	21.50	21.30	49	6,012	0.81%
2019/10/16	0	0.00	24	21.00	20.80	-24	7,262	-0.33%
2019/10/15	24	20.80	0	0.00	20.80	24	7,441	0.32%
2019/10/07	0	0.00	10	20.63	20.55	-10	8,309	-0.12%
2019/10/03	3	20.70	1	20.60	20.55	2	8,427	0.02%
2019/10/02	5	20.60	0	0.00	20.70	5	8,457	0.06%
2019/09/26	1	21.70	25	21.80	21.55	-24	8,620	-0.28%
2019/09/24	0	0.00	5	21.65	21.50	-5	8,981	-0.06%
2019/09/23	0	0.00	4	21.60	21.60	-4	8,992	-0.04%
2019/09/20	4	21.10	10	21.55	21.45	-6	9,075	-0.07%
2019/09/19	12	21.15	0	0.00	20.60	12	9,015	0.13%
2019/09/11	3	21.45	2	21.60	21.70	1	9,315	0.01%
2019/09/10	9	21.83	6	21.49	21.45	3	9,316	0.03%
2019/09/09	1	21.45	6	21.78	21.40	-5	9,323	-0.05%
2019/09/06	1	22.00	2	22.30	21.90	-1	9,289	-0.01%
2019/09/05	8	24.10	6	24.20	23.90	2	9,024	0.02%
2019/09/04	0	0.00	2	23.45	23.50	-2	8,979	-0.02%
2019/09/03	12	23.47	32	23.62	23.40	-20	9,117	-0.22%
2019/09/02	10	23.35	0	0.00	23.35	10	9,293	0.11%
2019/08/30	3	23.43	2	23.43	22.90	1	9,349	0.01%
2019/08/29	4	23.03	0	0.00	23.10	4	9,461	0.04%
2019/08/28	0	0.00	4	23.08	22.65	-4	9,760	-0.04%
2019/08/27	4	22.80	0	0.00	22.80	4	9,820	0.04%
2019/08/26	1	22.45	1	22.55	22.35	0	10,039	0.00%
2019/08/23	0	0.00	1	23.20	23.05	-1	10,056	-0.01%
2019/08/22	10	23.35	2	23.60	23.45	8	10,082	0.08%
2019/08/21	2	22.93	0	0.00	23.30	2	10,069	0.02%
2019/08/20	1	23.35	0	0.00	23.30	1	10,023	0.01%
2019/08/19	2	23.95	11	24.07	23.60	-9	10,087	-0.09%
2019/08/16	10	24.05	0	0.00	23.90	10	10,136	0.10%
2019/08/15	4	23.50	30	23.62	23.55	-26	10,122	-0.26%
2019/08/14	10	24.25	6	24.28	24.10	4	10,156	0.04%
2019/08/13	2	24.68	52	24.56	24.55	-50	10,196	-0.49%
2019/08/12	75	25.43	12	25.07	25.20	63	10,248	0.61%
2019/08/08	9	24.03	11	23.98	24.20	-2	10,145	-0.02%
2019/08/07	5	23.60	0	0.00	23.40	5	10,179	0.05%
2019/08/05	40	23.80	1	24.00	23.40	39	10,442	0.37%
2019/08/01	2	25.10	27	24.80	24.75	-25	10,520	-0.24%
2019/07/31	28	24.98	83	24.77	25.15	-55	10,606	-0.52%
2019/07/30	70	24.35	23	24.28	24.50	47	10,724	0.44%
2019/07/29	147	26.04	165	25.89	25.45	-18	10,701	-0.17%	大買/大賣/
2019/07/26	33	24.94	23	25.05	25.00	10	10,917	0.09%
2019/07/25	23	25.87	16	25.95	24.85	7	10,930	0.06%
2019/07/24	9	25.12	37	25.49	25.20	-28	10,584	-0.26%
2019/07/23	116	24.39	113	24.62	25.30	3	10,457	0.03%	大買/大賣/
2019/07/22	11	23.45	4	23.65	23.55	7	10,439	0.07%
2019/07/19	14	23.24	0	0.00	23.20	14	10,781	0.13%
2019/07/18	3	23.98	10	24.22	23.20	-7	10,979	-0.06%
2019/07/17	46	24.23	42	24.26	24.60	4	11,513	0.03%
2019/07/16	95	23.64	80	23.78	23.95	15	11,728	0.13%
2019/07/15	14	23.84	43	23.71	23.80	-29	11,692	-0.25%
2019/07/12	55	22.72	24	22.66	23.00	31	11,601	0.27%
2019/07/10	7	22.55	7	22.45	22.00	0	12,245	0.00%
2019/07/03	20	22.65	0	0.00	22.20	20	12,998	0.15%
2019/07/02	0	0.00	3	22.90	23.00	-3	13,012	-0.02%
2019/07/01	13	22.83	13	23.29	23.20	0	12,990	0.00%
2019/06/27	4	22.45	14	22.36	22.10	-10	13,091	-0.08%
2019/06/26	10	21.60	10	21.95	21.95	0	13,095	0.00%
2019/06/25	0	0.00	4	22.20	21.70	-4	13,071	-0.03%
2019/06/21	25	22.16	9	22.01	21.90	16	12,986	0.12%
2019/06/20	5	23.00	30	22.78	22.65	-25	12,853	-0.19%
2019/06/19	19	22.46	0	0.00	22.45	19	12,779	0.15%
2019/06/17	1	21.60	1	21.85	21.80	0	12,716	0.00%
2019/06/14	4	22.00	2	22.00	22.00	2	12,645	0.02%
2019/06/13	10	22.93	6	23.01	22.60	4	12,537	0.03%
2019/06/12	6	23.20	0	0.00	23.10	6	12,451	0.05%
2019/06/11	1	23.60	28	23.71	23.50	-27	12,353	-0.22%
2019/06/10	38	23.36	11	23.20	23.80	27	12,185	0.22%
2019/06/06	7	22.46	16	22.45	22.75	-9	11,932	-0.08%
2019/06/05	5	22.60	5	22.80	22.30	0	11,846	0.00%
2019/06/04	4	22.85	3	22.88	22.75	1	11,667	0.01%
2019/06/03	9	22.36	4	22.19	22.40	5	11,335	0.04%
2019/05/31	6	22.20	11	22.27	22.00	-5	11,230	-0.04%
2019/05/30	2	21.80	1	21.30	21.30	1	10,963	0.01%
2019/05/29	4	21.53	0	0.00	21.45	4	10,887	0.04%
2019/05/28	0	0.00	26	21.23	21.40	-26	10,807	-0.24%
2019/05/24	3	21.70	38	21.16	20.90	-35	10,761	-0.33%
2019/05/23	0	0.00	53	20.99	20.70	-53	10,643	-0.50%
2019/05/22	5	22.05	16	21.92	21.70	-11	10,501	-0.10%
2019/05/21	2	22.28	1	21.75	22.40	1	10,428	0.01%
2019/05/20	0	0.00	16	21.70	22.05	-16	10,295	-0.16%
2019/05/17	0	0.00	18	23.63	21.90	-18	10,078	-0.18%
2019/05/16	44	23.27	7	23.45	23.05	37	9,818	0.38%
2019/05/15	31	22.91	38	22.63	22.70	-7	9,560	-0.07%
2019/05/14	86	21.99	7	21.91	22.45	79	9,414	0.84%
2019/05/13	13	21.26	5	21.15	21.25	8	9,224	0.09%
2019/05/10	3	23.30	0	0.00	22.55	3	8,939	0.03%
2019/05/09	2	23.40	2	23.90	23.00	0	8,785	0.00%
2019/05/08	7	23.74	2	23.70	23.80	5	8,596	0.06%
2019/05/07	28	24.48	25	24.62	23.60	3	8,399	0.04%
2019/05/06	32	23.65	0	0.00	24.05	32	8,129	0.39%
2019/05/03	8	23.77	7	23.79	23.95	1	7,886	0.01%
2019/05/02	2	22.43	3	22.48	22.50	-1	7,352	-0.01%
2019/04/30	6	22.79	4	22.93	23.05	2	7,161	0.03%
2019/04/29	5	21.70	13	22.29	22.60	-8	7,013	-0.11%
2019/04/26	30	24.79	4	23.81	23.30	26	6,700	0.39%
2019/04/25	5	25.72	3	25.17	25.85	2	6,242	0.03%
2019/04/24	3	25.25	7	25.32	25.30	-4	5,811	-0.07%
2019/04/23	32	25.10	40	24.80	25.90	-8	5,533	-0.14%
2019/04/22	11	24.75	3	24.75	24.75	8	4,816	0.17%
2019/04/19	0	0.00	5	23.30	22.50	-5	4,435	-0.11%
2019/04/18	13	22.88	7	22.32	22.65	6	4,305	0.14%
2019/04/17	4	22.15	2	21.90	22.00	2	3,889	0.05%
2019/04/16	8	22.66	8	22.03	21.60	0	3,652	0.00%
2019/04/15	2	21.50	0	0.00	22.10	2	3,007	0.07%
2019/04/12	9	19.66	4	19.45	20.10	5	2,737	0.18%
2019/04/11	4	18.50	3	18.60	18.85	1	2,404	0.04%
2019/04/02	0	0.00	0.5	17.25	17.35	-0.5	1,646	-0.03%
2019/04/01	0	0.00	39	15.56	16.05	-39	1,341	-2.91%
2019/03/29	39	15.12	0	0.00	15.40	39	1,216	3.21%
2019/03/28	0	0.00	3	14.65	14.30	-3	1,090	-0.27%
2019/03/27	3	14.70	0	0.00	14.55	3	1,081	0.28%
2019/03/25	0	0.00	6	14.20	14.20	-6	1,040	-0.58%
2019/03/22	6	14.80	0.5	14.65	14.70	5.5	1,028	0.54%
2019/03/07	0	0.00	0.3	13.75	13.75	-0.3	895	-0.03%
2019/02/25	2	14.70	2	14.85	14.55	0	863	0.00%
2019/01/17	40	14.95	138	14.65	14.00	-98	682	-14.37%	大賣/
2019/01/16	98	14.55	0	0.00	14.70	98	645	15.18%
2019/01/14	0	0.00	1	14.80	14.50	-1	596	-0.17%
2019/01/11	0	0.00	10	14.41	14.20	-10	523	-1.91%
2019/01/10	10	14.12	0	0.00	14.05	10	464	2.15%
2018/12/20	0.5	12.15	0	0.00	12.15	0.5	368	0.13%
2018/11/08	0.5	11.60	0	0.00	11.60	0.5	344	0.14%
2018/08/13	0	0.00	0	14.15	12.20	0	506	0.00%
2018/07/24	0	0.00	10	13.00	13.20	-10	442	-2.26%
2018/04/16	1	13.75	0	0.00	13.70	1	723	0.14%
2018/04/10	0	0.00	1	13.70	13.65	-1	898	-0.11%
2018/03/14	0	0.00	2	15.30	15.15	-2	991	-0.20%
2018/03/13	0	0.00	1	15.40	15.40	-1	991	-0.10%
2018/03/12	2	15.60	3	15.20	15.55	-1	995	-0.10%
2018/03/09	4	15.23	0	0.00	15.15	4	906	0.44%
2018/01/22	0	0.00	10	15.71	15.75	-10	906	-1.10%
2018/01/19	10	15.40	0	0.00	15.45	10	897	1.11%
2018/01/18	10	15.85	8	15.95	15.75	2	886	0.23%
2018/01/09	8	15.70	1.3	15.74	15.70	6.7	808	0.82%
2018/01/05	0	0.00	12	16.25	16.10	-12	782	-1.53%
2018/01/04	12	16.25	0	0.00	16.25	12	759	1.58%