建漢 (3062)-富邦-中壢券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
23.25
漲跌
▲0.10
漲幅
+0.43%
成交量
2,171張
產業
上市通信網路類股
380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

建漢 (3062)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	2	23.28	23.25	-2	6,268	-0.03%
2024/05/16	1	23.15	3.1	23.48	23.15	-2.1	6,246	-0.03%
2024/05/15	1	23.15	0	0.00	22.85	1	6,201	0.02%
2024/05/14	4	23.48	0	0.00	23.10	4	6,191	0.06%
2024/05/13	0	0.00	21	22.79	22.95	-21	6,122	-0.34%
2024/05/10	0	0.00	5	21.95	21.95	-5	6,050	-0.08%
2024/05/09	3	22.22	1	22.25	21.95	2	6,037	0.03%
2024/05/07	1	22.55	2	22.20	22.20	-1	6,017	-0.02%
2024/05/06	19	22.54	13	22.55	22.35	6	5,976	0.10%
2024/05/03	3	21.82	0	0.00	21.50	3	5,858	0.05%
2024/05/02	1	21.50	2	21.60	21.65	-1	5,848	-0.02%
2024/04/30	4	21.88	15	21.77	21.55	-11	5,844	-0.19%
2024/04/29	1	21.45	0	0.00	21.40	1	5,805	0.02%
2024/04/26	0	0.00	3	21.47	21.40	-3	5,786	-0.05%
2024/04/25	2	21.33	60	21.25	21.25	-58	5,773	-1.00%
2024/04/24	12	21.48	116	21.52	21.65	-104	5,762	-1.80%	大賣/鉅額交易
2024/04/23	3	21.10	6	21.16	21.10	-3	5,750	-0.05%
2024/04/22	8	21.18	2	21.00	20.90	6	5,742	0.10%
2024/04/19	10.2	21.30	0.2	21.00	21.10	9.9	5,732	0.17%
2024/04/18	1	21.85	11	21.71	21.55	-10	5,691	-0.18%
2024/04/17	2	21.75	0	0.00	21.70	2	5,676	0.04%
2024/04/16	34.1	21.75	7	21.72	21.35	27.1	5,658	0.48%
2024/04/15	17	22.57	3	22.77	22.40	14	5,601	0.25%
2024/04/12	4	22.50	27.3	22.45	22.40	-23.3	5,563	-0.42%
2024/04/11	20	22.70	10	22.45	22.40	10	5,534	0.18%
2024/04/10	15	23.18	23	23.03	23.10	-8	5,483	-0.15%
2024/04/09	3	23.25	6	23.38	23.40	-3	5,374	-0.06%
2024/04/08	1	23.45	11	23.42	23.40	-10	5,331	-0.19%
2024/04/03	10	23.60	5.1	23.60	23.40	4.9	5,298	0.09%
2024/04/02	148	24.18	6	24.27	24.00	142	5,223	2.72%	大買/鉅額交易
2024/04/01	38.1	24.34	4	24.40	24.25	34.1	5,126	0.67%
2024/03/29	40.8	25.02	54.3	24.78	24.50	-13.5	5,015	-0.27%
2024/03/28	157.4	25.79	192.1	25.97	25.80	-34.7	4,734	-0.73%	大買/大賣/
2024/03/27	18.1	24.22	14	24.59	25.15	4.1	3,473	0.12%
2024/03/26	30	23.41	19.4	23.65	22.90	10.6	3,140	0.34%
2024/03/25	35.4	24.15	54.1	24.85	24.60	-18.7	2,936	-0.64%
2024/03/22	8.1	22.88	27	23.15	23.40	-18.9	2,233	-0.85%
2024/03/20	2	21.48	0	0.00	21.25	2	1,928	0.10%
2024/03/19	0	0.00	0.1	21.75	21.45	-0.1	1,922	0.00%
2024/03/15	1.1	21.82	2	21.80	21.65	-1	1,920	-0.05%
2024/03/14	0	0.00	1	21.65	21.35	-1	1,917	-0.05%
2024/03/13	2	21.85	5.1	21.89	21.85	-3.1	1,928	-0.16%
2024/03/12	23	22.50	24	22.61	22.50	-1	2,010	-0.05%
2024/03/11	7	21.99	20	21.96	21.85	-13	1,780	-0.73%
2024/03/07	2	21.30	1	21.65	21.10	1	1,707	0.06%
2024/03/05	6	21.83	25	22.03	22.20	-19	1,642	-1.16%
2024/03/04	4	21.48	9	22.05	21.60	-5	1,467	-0.34%
2024/03/01	1	21.20	3	21.25	21.20	-2	1,259	-0.16%
2024/02/29	1	20.10	1	20.45	20.60	0	1,221	0.00%
2024/02/26	0	0.00	2	20.30	20.30	-2	1,257	-0.16%
2024/02/23	1	20.30	0	0.00	20.15	1	1,324	0.08%
2024/02/22	0	0.00	0	20.70	20.35	0	1,575	0.00%
2024/02/21	0	0.00	3	20.65	20.50	-3	1,607	-0.19%
2024/02/20	1	20.70	0	0.00	20.55	1	1,606	0.06%
2024/02/16	1	20.45	1	20.65	20.65	0	1,624	0.00%
2024/02/15	0	0.00	2	20.15	20.10	-2	1,638	-0.12%
2024/02/05	1	20.45	0	0.00	20.50	1	1,648	0.06%
2024/02/02	2	20.98	1	21.10	20.95	1	1,658	0.06%
2024/01/30	3	20.80	0	0.00	20.75	3	1,700	0.18%
2024/01/29	0	0.00	4	21.00	21.10	-4	1,743	-0.23%
2024/01/26	1	21.15	0	0.00	20.95	1	1,776	0.06%
2024/01/24	2	21.43	0	0.00	21.30	2	1,838	0.11%
2024/01/23	0	0.00	3	21.38	21.40	-3	1,917	-0.16%
2024/01/19	0	0.00	1	21.10	21.05	-1	1,984	-0.05%
2024/01/18	1	20.65	3	20.90	20.80	-2	1,995	-0.10%
2024/01/17	1	21.10	0	0.00	20.55	1	2,007	0.05%
2024/01/16	0	0.00	3	21.23	21.10	-3	2,036	-0.15%
2024/01/15	0	0.00	1	21.45	21.45	-1	2,058	-0.05%
2024/01/11	1	21.30	0	0.00	21.30	1	2,094	0.05%
2024/01/10	0	0.00	1	21.10	20.95	-1	2,120	-0.05%
2024/01/04	3	21.48	0	0.00	21.40	3	2,375	0.13%
2024/01/03	4	21.70	0	0.00	21.65	4	2,371	0.17%
2024/01/02	0	0.00	1	22.10	22.00	-1	2,374	-0.04%
2023/12/28	2	22.00	0	0.00	22.00	2	2,373	0.08%
2023/12/26	1	22.10	0	0.00	22.05	1	2,389	0.04%
2023/12/22	2	22.15	0	0.00	21.95	2	2,384	0.08%
2023/12/20	0	0.00	1	22.25	22.25	-1	2,412	-0.04%
2023/12/18	20	22.30	1	22.15	22.05	19	2,431	0.78%
2023/12/15	1	22.10	0	0.00	22.15	1	2,436	0.04%
2023/12/14	4	22.26	3	22.32	22.20	1	2,480	0.04%
2023/12/12	5	22.41	4	22.15	22.15	1	2,508	0.04%
2023/12/11	16	22.47	0	0.00	22.50	16	2,520	0.63%
2023/12/08	1	22.95	0	0.00	23.25	1	2,458	0.04%
2023/12/07	2	23.43	13	23.55	23.15	-11	2,432	-0.45%
2023/12/06	1	22.55	4	22.60	22.65	-3	2,307	-0.13%
2023/12/05	5	22.45	0	0.00	22.45	5	2,352	0.21%
2023/12/04	1	23.00	0	0.00	22.80	1	2,364	0.04%
2023/12/01	2	22.93	0	0.00	22.85	2	2,359	0.08%
2023/11/30	1	22.80	0	0.00	22.90	1	2,361	0.04%
2023/11/28	5	22.83	0	0.00	22.80	5	2,367	0.21%
2023/11/27	4	23.01	0	0.00	22.90	4	2,364	0.17%
2023/11/24	3	23.20	2	23.35	23.15	1	2,370	0.04%
2023/11/23	18	23.58	2	23.45	23.40	16	2,375	0.67%
2023/11/22	1	23.50	6	23.78	23.75	-5	2,369	-0.21%
2023/11/21	10	24.02	25	24.02	23.45	-15	2,401	-0.62%
2023/11/20	0	0.00	28	22.67	22.95	-28	2,242	-1.25%
2023/11/17	0	0.00	2	22.30	22.20	-2	2,226	-0.09%
2023/11/16	0	0.00	1	21.85	22.00	-1	2,225	-0.04%
2023/11/15	14	21.80	0	22.05	21.70	14	2,240	0.62%
2023/11/14	1	22.40	0	0.00	22.00	1	2,225	0.04%
2023/11/13	1	21.80	0	0.00	21.80	1	2,212	0.05%
2023/11/10	11	22.16	0	0.00	21.95	11	2,190	0.50%
2023/11/09	1	22.50	4	22.50	22.70	-3	2,179	-0.14%
2023/11/08	1	23.20	1	22.90	22.90	0	2,191	0.00%
2023/11/07	1	23.10	4	23.13	23.10	-3	2,191	-0.14%
2023/11/06	4	23.45	2	23.40	23.25	2	2,188	0.09%
2023/11/03	0	0.00	5	23.20	22.95	-5	2,142	-0.23%
2023/11/01	6	22.33	0	0.00	22.30	6	2,096	0.29%
2023/10/31	0	0.00	2	23.35	22.90	-2	2,067	-0.10%
2023/10/30	0	0.00	3	22.88	22.95	-3	2,006	-0.15%
2023/10/27	0	0.00	6	22.52	22.40	-6	2,047	-0.29%
2023/10/26	0	0.00	8	22.21	22.20	-8	2,054	-0.39%
2023/10/25	0	0.00	50	22.41	22.35	-50	2,046	-2.44%
2023/10/24	1	21.85	4	22.10	22.30	-3	2,044	-0.15%
2023/10/23	17	21.69	1	21.55	21.55	16	2,014	0.79%
2023/10/20	2	21.95	1	22.15	22.00	1	2,004	0.05%
2023/10/19	0	0.00	12	22.51	22.60	-12	2,003	-0.60%
2023/10/18	20	21.73	3	21.80	21.75	17	1,988	0.85%
2023/10/17	6	22.23	13	22.96	22.05	-7	1,972	-0.36%
2023/10/16	0	0.00	1	23.10	22.65	-1	1,936	-0.05%
2023/10/13	16	23.16	37	23.05	23.15	-21	1,913	-1.10%
2023/10/12	0	0.00	4	22.65	22.75	-4	1,872	-0.21%
2023/10/11	1	22.35	0	0.00	22.45	1	1,919	0.05%
2023/10/06	30	22.45	10	22.60	22.45	20	1,938	1.03%
2023/10/05	3	22.32	4	22.30	22.30	-1	1,969	-0.05%
2023/10/04	10	21.95	0	0.00	21.95	10	1,981	0.50%
2023/10/03	1	22.25	0	0.00	22.25	1	1,991	0.05%
2023/09/28	0	0.00	1	21.90	21.80	-1	2,006	-0.05%
2023/09/25	4.1	22.61	0	0.00	22.40	4.1	2,081	0.20%
2023/09/21	3	22.07	0	0.00	22.00	3	2,058	0.15%
2023/09/20	2	22.28	9	22.25	22.25	-7	2,069	-0.34%
2023/09/19	18	23.03	20	22.49	22.45	-2	2,081	-0.10%
2023/09/18	2	22.53	1	22.55	22.60	1	2,034	0.05%
2023/09/15	0	0.00	2	22.45	22.55	-2	2,029	-0.10%
2023/09/14	6	22.40	0	0.00	22.45	6	2,010	0.30%
2023/09/13	6	21.80	0	0.00	21.85	6	1,983	0.30%
2023/09/11	2	21.50	1	21.65	21.45	1	2,021	0.05%
2023/09/08	5	21.95	1	21.85	21.75	4	2,024	0.20%
2023/09/07	3	22.40	1	22.50	22.60	2	2,009	0.10%
2023/09/06	2	22.23	0	0.00	22.25	2	2,082	0.10%
2023/09/05	2	22.13	20	22.13	22.10	-18	2,117	-0.85%
2023/09/04	1	21.95	18	22.10	22.10	-17	2,135	-0.80%
2023/09/01	0	0.00	6	22.50	22.25	-6	2,149	-0.28%
2023/08/31	3	22.30	0	0.00	22.25	3	2,153	0.14%
2023/08/29	3	22.07	0	0.00	22.15	3	2,207	0.14%
2023/08/28	13	22.08	4	22.05	22.05	9	2,229	0.40%
2023/08/25	19	22.08	5.1	21.95	22.40	13.9	2,205	0.63%
2023/08/24	5	21.74	0	0.00	22.00	5	2,128	0.23%
2023/08/23	5	21.15	2	21.25	21.10	3	2,040	0.15%
2023/08/22	0	0.00	1	20.95	20.80	-1	2,026	-0.05%
2023/08/18	0	0.00	1	20.40	20.25	-1	2,013	-0.05%
2023/08/16	2	20.03	7	19.75	20.00	-5	2,031	-0.25%
2023/08/15	0.1	19.85	1	19.90	19.85	-0.9	2,043	-0.04%
2023/08/14	3	19.58	0	0.00	19.15	3	2,041	0.15%
2023/08/09	1	20.70	0	0.00	20.65	1	2,067	0.05%
2023/08/08	1	20.75	0	0.00	20.75	1	2,075	0.05%
2023/08/02	1	21.10	2	21.05	21.10	-1	2,147	-0.05%
2023/08/01	4	21.65	3	22.07	21.50	1	2,151	0.05%
2023/07/31	1	20.85	1	21.05	21.00	0	2,067	0.00%
2023/07/27	19	20.86	1	20.75	20.80	18	2,067	0.87%
2023/07/26	0	0.00	1	20.50	20.50	-1	2,060	-0.05%
2023/07/25	1	20.95	2	20.83	20.85	-1	2,056	-0.05%
2023/07/24	1.1	20.57	2	20.50	20.45	-0.9	2,051	-0.04%
2023/07/21	1	20.90	0	0.00	20.90	1	2,052	0.05%
2023/07/19	3.2	21.38	2	21.43	21.00	1.2	2,075	0.06%
2023/07/18	0	0.00	12	21.66	21.65	-12	2,089	-0.57%
2023/07/17	7	22.30	6	22.45	22.15	1	2,103	0.05%
2023/07/14	15	21.90	9	21.07	21.85	6	2,105	0.29%
2023/07/13	1	20.95	3	21.15	21.00	-2	2,267	-0.09%
2023/07/12	4	20.91	1	20.90	20.85	3	2,279	0.13%
2023/07/11	1	21.35	1.1	21.41	21.35	-0.1	2,271	0.00%
2023/07/10	11	21.79	1	21.95	21.60	10	2,272	0.44%
2023/07/07	1	21.65	0	0.00	21.70	1	2,275	0.04%
2023/07/06	3	21.90	0.8	22.15	21.80	2.2	2,269	0.10%
2023/07/05	0	0.00	5.4	22.06	22.00	-5.4	2,274	-0.24%
2023/07/04	4	22.44	0	0.00	22.30	4	2,262	0.18%
2023/07/03	2.1	22.60	1	22.50	22.60	1.1	2,235	0.05%
2023/06/30	2	22.13	0	0.00	22.15	2	2,204	0.09%
2023/06/29	1	22.35	0	0.00	22.25	1	2,202	0.05%
2023/06/28	0	0.00	1	22.35	22.15	-1	2,213	-0.05%
2023/06/27	1	22.00	8.3	22.23	21.80	-7.3	2,213	-0.33%
2023/06/26	1	21.95	1.3	22.03	22.00	-0.3	2,217	-0.01%
2023/06/21	3	22.02	1.4	22.05	22.10	1.6	2,252	0.07%
2023/06/20	1	22.00	1	22.20	22.05	0	2,251	0.00%
2023/06/19	4	22.14	1	22.10	22.10	3	2,287	0.13%
2023/06/16	0	0.00	26	22.59	22.35	-26	2,293	-1.13%
2023/06/15	2	22.38	1	22.40	22.25	1	2,269	0.04%
2023/06/14	4	22.11	1	22.00	22.00	3	2,305	0.13%
2023/06/13	1.1	22.15	2	22.19	22.00	-0.9	2,338	-0.04%
2023/06/12	17	22.47	1	22.35	22.20	16	2,321	0.69%
2023/06/09	4	23.90	19	23.90	23.80	-15	2,222	-0.68%
2023/06/08	1	23.20	0	0.00	23.50	1	2,212	0.05%
2023/06/07	0	0.00	2	23.50	23.50	-2	2,221	-0.09%
2023/06/06	2	23.53	10	23.45	23.60	-8	2,233	-0.36%
2023/06/05	14.4	23.72	4	23.80	23.60	10.4	2,261	0.46%
2023/06/02	0	0.00	1	23.20	23.20	-1	2,222	-0.05%
2023/06/01	5.1	23.13	4	23.15	23.20	1.1	2,250	0.05%
2023/05/31	5	22.85	1	22.70	22.80	4	2,218	0.18%
2023/05/29	0	0.00	2	22.43	22.45	-2	2,204	-0.09%
2023/05/26	2	21.93	1	22.05	21.90	1	2,204	0.05%
2023/05/24	1	22.45	0	0.00	22.50	1	2,239	0.04%
2023/05/23	1	22.45	0	0.00	22.40	1	2,264	0.04%
2023/05/19	0	0.00	1	22.10	22.05	-1	2,430	-0.04%
2023/05/17	1	21.65	1	21.85	21.80	0	2,458	0.00%
2023/05/16	0	0.00	2	21.75	21.60	-2	2,454	-0.08%
2023/05/15	4	22.03	2	22.25	21.80	2	2,467	0.08%
2023/05/12	2	21.18	0	0.00	21.35	2	2,451	0.08%
2023/05/11	1.1	21.45	0	0.00	20.90	1.1	2,461	0.04%
2023/05/10	3.1	21.47	0	0.00	21.45	3.1	2,456	0.13%
2023/05/09	0.1	22.00	0	0.00	21.80	0.1	2,457	0.00%
2023/05/08	1	22.50	0	0.00	22.40	1	2,443	0.04%
2023/05/05	0.1	22.50	0	0.00	22.40	0.1	2,480	0.00%
2023/05/04	0.1	22.50	0	0.00	22.60	0.1	2,575	0.00%
2023/05/03	3	22.65	0.1	22.80	22.60	2.9	2,597	0.11%
2023/05/02	3	22.68	1	22.95	22.90	2	2,618	0.08%
2023/04/28	1	22.75	1	22.85	22.80	0	2,643	0.00%
2023/04/27	2	22.40	3	22.60	22.65	-1	2,642	-0.04%
2023/04/26	3	22.27	2	22.30	22.40	1	2,644	0.04%
2023/04/25	1	22.45	1	22.45	22.45	0	2,636	0.00%
2023/04/24	2	23.23	2	23.28	23.15	0	2,616	0.00%
2023/04/21	9	23.16	1	23.80	23.00	8	2,631	0.30%
2023/04/20	4	23.88	3	23.98	23.80	1	2,619	0.04%
2023/04/19	17	24.18	1	24.20	24.35	16	2,598	0.62%
2023/04/18	12	24.64	17	24.44	24.50	-5	2,526	-0.20%
2023/04/17	1	23.65	1	23.75	23.60	0	2,306	0.00%
2023/04/14	1	23.35	1	23.50	23.40	0	2,294	0.00%
2023/04/13	3	22.95	0	0.00	22.90	3	2,260	0.13%
2023/04/12	0	22.85	0	0.00	23.00	0	2,249	0.00%
2023/04/11	0	0.00	1	23.00	22.95	-1	2,246	-0.04%
2023/04/07	0	23.95	0	0.00	23.25	0	2,247	0.00%
2023/04/06	0	0.00	2	23.35	23.40	-2	2,265	-0.09%
2023/03/31	5	23.31	7	23.42	23.20	-2	2,274	-0.09%
2023/03/29	3	23.40	2	23.45	23.45	1	2,289	0.04%
2023/03/28	0	0.00	1	23.05	23.10	-1	2,326	-0.04%
2023/03/27	1	23.65	0	0.00	23.45	1	2,331	0.04%
2023/03/24	1	23.10	2	23.35	23.50	-1	2,355	-0.04%
2023/03/22	1	23.05	3	23.00	23.00	-2	2,366	-0.08%
2023/03/21	0	0.00	1	23.20	23.05	-1	2,385	-0.04%
2023/03/17	3	22.95	4	22.98	23.00	-1	2,650	-0.04%
2023/03/16	6	23.35	0	0.00	23.10	6	2,699	0.22%
2023/03/15	4	24.55	7	24.28	24.10	-3	3,008	-0.10%
2023/03/14	0	0.00	2	24.30	24.25	-2	3,200	-0.06%
2023/03/13	2	24.15	4.3	24.13	24.25	-2.3	3,359	-0.07%
2023/03/10	3.2	24.39	1	24.20	24.20	2.2	3,564	0.06%
2023/03/09	2.1	25.13	4	24.81	24.65	-1.9	3,713	-0.05%
2023/03/08	3	25.10	27	25.02	25.00	-24	4,068	-0.59%
2023/03/07	3	24.82	0	0.00	24.75	3	4,348	0.07%
2023/03/06	3	24.73	7	24.71	24.70	-4	4,344	-0.09%
2023/03/03	1	24.10	1.2	24.17	24.10	-0.2	4,347	0.00%
2023/03/02	2	24.08	1	24.05	24.10	1	4,388	0.02%
2023/03/01	2	24.18	0	0.00	24.00	2	4,404	0.05%
2023/02/24	1	24.10	1	24.01	24.05	0	4,416	0.00%
2023/02/23	1	24.30	0	0.00	24.25	1	4,426	0.02%
2023/02/22	2.1	24.17	1	24.30	24.20	1.1	4,451	0.02%
2023/02/21	8.1	24.69	2	24.60	24.60	6.1	4,469	0.14%
2023/02/20	7	25.09	6	25.41	25.00	1	4,490	0.02%
2023/02/17	3	24.53	5.2	24.92	24.95	-2.2	4,483	-0.05%
2023/02/16	0	0.00	5	24.16	24.25	-5	4,534	-0.11%
2023/02/15	6	23.66	1	23.90	23.60	5	4,558	0.11%
2023/02/14	3	23.83	0	0.00	23.80	3	4,582	0.07%
2023/02/13	4.1	23.91	5	24.13	23.95	-0.9	4,620	-0.02%
2023/02/10	3	24.25	0	0.00	23.75	3	4,675	0.06%
2023/02/09	3	24.38	0.1	24.70	24.30	2.9	4,703	0.06%
2023/02/08	4	24.54	2	24.50	24.60	2	4,713	0.04%
2023/02/07	0.1	24.65	1	24.65	24.70	-1	4,705	-0.02%
2023/02/06	0	0.00	3	24.60	24.40	-3	4,715	-0.06%
2023/02/03	2.1	24.75	5	24.77	24.60	-2.9	4,728	-0.06%
2023/02/02	1	24.35	5	24.60	24.65	-4	4,694	-0.09%
2023/02/01	1	24.10	1	24.00	24.10	0	4,643	0.00%
2023/01/31	1	23.95	8	24.19	24.25	-7	4,681	-0.15%
2023/01/30	1	23.65	1	23.70	23.95	0	4,717	0.00%
2023/01/17	0	0.00	0	23.10	23.10	0	4,749	0.00%
2023/01/16	0	0.00	2	23.10	23.15	-2	4,789	-0.04%
2023/01/13	1	23.35	0	0.00	23.05	1	4,834	0.02%
2023/01/12	1	23.55	1	23.45	23.35	0	4,897	0.00%
2023/01/11	2	23.75	1	23.75	23.60	1	4,947	0.02%
2023/01/10	1	23.95	5	24.00	24.05	-4	4,995	-0.08%
2023/01/06	1	23.45	11	23.51	23.65	-10	5,099	-0.20%
2023/01/04	2	23.68	4	23.60	23.50	-2	5,265	-0.04%
2023/01/03	1	23.20	0	0.00	23.20	1	5,311	0.02%
2022/12/30	1	23.30	0	0.00	22.95	1	5,357	0.02%
2022/12/29	4	22.98	7	22.90	23.00	-3	5,415	-0.06%
2022/12/28	2	23.28	0	0.00	23.10	2	5,562	0.04%
2022/12/27	7	23.98	3	24.00	23.85	4	5,632	0.07%
2022/12/26	4	23.66	1	23.75	23.80	3	5,674	0.05%
2022/12/23	0	0.00	1	23.55	23.55	-1	5,733	-0.02%
2022/12/22	5	23.55	1	23.45	23.50	4	5,794	0.07%
2022/12/21	12	23.33	12	23.38	23.25	0	5,920	0.00%
2022/12/20	2	23.33	10	23.94	23.05	-8	6,016	-0.13%
2022/12/19	6	24.02	7	24.20	23.85	-1	6,176	-0.02%
2022/12/16	6	24.45	22	24.44	24.20	-16	6,279	-0.25%
2022/12/15	1	24.85	4	24.95	25.05	-3	6,323	-0.05%
2022/12/14	10	24.90	3	24.90	24.80	7	6,335	0.11%
2022/12/13	15	24.84	3	25.25	24.70	12	6,413	0.19%
2022/12/12	5	24.96	2	25.03	25.10	3	6,466	0.05%
2022/12/09	3	25.93	4	25.84	25.55	-1	6,472	-0.02%
2022/12/08	5	26.07	2	26.20	26.10	3	6,498	0.05%
2022/12/07	8	26.53	9	26.47	26.10	-1	6,523	-0.02%
2022/12/06	15	25.56	8.5	25.70	25.70	6.5	6,357	0.10%
2022/12/05	14	25.71	12	25.62	25.90	2	6,463	0.03%
2022/12/02	15.5	25.37	16	25.45	25.40	-0.5	6,428	-0.01%
2022/12/01	17	24.74	4.2	24.71	24.75	12.8	6,369	0.20%
2022/11/30	55.2	25.47	26	25.17	25.15	29.2	6,470	0.45%
2022/11/29	16	24.20	20	24.37	24.55	-4	6,422	-0.06%
2022/11/28	2	22.73	3	22.72	22.90	-1	6,634	-0.02%
2022/11/25	2	23.05	2	23.15	22.75	0	6,838	0.00%
2022/11/23	0	0.00	1	23.15	23.15	-1	7,261	-0.01%
2022/11/22	0	0.00	6	23.00	22.85	-6	7,362	-0.08%
2022/11/21	2	23.15	1	23.20	23.10	1	7,593	0.01%
2022/11/18	2	23.38	4	23.45	23.20	-2	7,673	-0.03%
2022/11/17	4	23.63	12	23.53	23.55	-8	7,853	-0.10%
2022/11/16	1	23.20	22	23.17	23.15	-21	8,136	-0.26%
2022/11/15	13	23.59	3	23.47	23.40	10	8,195	0.12%
2022/11/14	28	23.46	14	23.77	23.95	14	8,209	0.17%
2022/11/11	5	22.83	1	23.50	22.75	4	8,209	0.05%
2022/11/10	2	23.03	5	22.90	22.65	-3	8,348	-0.04%
2022/11/09	3	23.32	1	23.40	23.05	2	8,459	0.02%
2022/11/08	7	23.24	4	23.50	23.05	3	8,549	0.04%
2022/11/07	2	23.05	0	0.00	23.10	2	8,797	0.02%
2022/11/04	0	0.00	2	22.80	22.95	-2	9,293	-0.02%
2022/11/03	4	22.61	3	22.20	22.70	1	9,546	0.01%
2022/11/02	1	22.40	0	0.00	22.60	1	9,958	0.01%
2022/11/01	1	22.15	1	22.25	22.30	0	10,213	0.00%
2022/10/31	0	0.00	2	22.00	21.85	-2	10,701	-0.02%
2022/10/28	1	22.15	0	0.00	21.45	1	11,055	0.01%
2022/10/27	0	0.00	3	22.12	22.25	-3	11,348	-0.03%
2022/10/26	2	21.68	1	21.75	21.20	1	11,449	0.01%
2022/10/25	1	21.95	1	22.25	21.45	0	11,592	0.00%
2022/10/24	5	22.72	2	22.60	22.25	3	11,799	0.03%
2022/10/21	2	22.43	0	0.00	22.25	2	12,209	0.02%
2022/10/20	19	22.96	33	22.66	22.75	-14	12,979	-0.11%
2022/10/19	2	23.95	2	23.53	23.30	0	13,151	0.00%
2022/10/18	15	24.02	2	24.50	23.95	13	13,379	0.10%
2022/10/17	5	23.48	1	23.20	24.05	4	14,386	0.03%
2022/10/14	0	0.00	1	23.65	23.75	-1	14,878	-0.01%
2022/10/13	5	23.63	6	22.86	22.70	-1	15,015	-0.01%
2022/10/12	15	24.20	7	24.39	24.35	8	15,109	0.05%
2022/10/11	2	24.43	0	0.00	24.05	2	15,294	0.01%
2022/10/07	11	25.27	8	25.19	25.15	3	15,715	0.02%
2022/10/06	2	25.20	3	25.37	25.00	-1	16,266	-0.01%
2022/10/05	17	25.29	5	25.16	24.85	12	16,701	0.07%
2022/10/04	1	24.50	9	24.47	24.55	-8	16,948	-0.05%
2022/10/03	5	23.48	1	23.80	23.70	4	17,841	0.02%
2022/09/30	1	23.30	0	0.00	23.45	1	18,625	0.01%
2022/09/29	1	23.45	6	23.40	23.15	-5	18,887	-0.03%
2022/09/28	0	0.00	83	22.80	22.55	-83	18,959	-0.44%
2022/09/27	14	24.03	22	23.99	24.10	-8	19,231	-0.04%
2022/09/26	2	24.20	1	25.50	23.40	1	19,389	0.01%
2022/09/23	2	25.65	2	26.35	25.60	0	19,379	0.00%
2022/09/22	3	26.65	1	27.00	27.05	2	19,575	0.01%
2022/09/21	4	27.05	0	0.00	27.00	4	19,924	0.02%
2022/09/20	25	27.20	2	27.10	27.15	23	19,970	0.12%
2022/09/19	8	26.99	1	26.95	26.85	7	20,072	0.03%
2022/09/16	7	27.56	1	27.90	27.45	6	19,990	0.03%
2022/09/15	1	29.00	5	28.65	28.05	-4	19,867	-0.02%
2022/09/14	14	28.82	0	0.00	28.90	14	19,746	0.07%
2022/09/13	3	29.70	0.3	29.65	29.70	2.7	19,672	0.01%
2022/09/12	8	29.11	19	29.44	29.55	-11	19,555	-0.06%
2022/09/08	1	28.10	19	27.62	28.00	-18	19,307	-0.09%
2022/09/07	7	27.54	3	27.53	27.20	4	19,351	0.02%
2022/09/06	97.2	28.12	27	28.13	27.85	70.2	19,577	0.36%
2022/09/05	43	30.07	21	30.04	29.60	22	19,960	0.11%
2022/09/02	25	30.59	35.2	30.43	30.50	-10.2	19,750	-0.05%
2022/09/01	19	29.89	10	29.52	29.30	9	19,229	0.05%
2022/08/31	2	29.55	116.2	29.66	29.95	-114.2	19,040	-0.60%	大賣/鉅額交易
2022/08/30	6	29.27	39.1	29.37	29.30	-33.1	18,818	-0.18%
2022/08/29	13	28.00	6	28.23	27.90	7	18,584	0.04%
2022/08/26	114	29.19	43	29.06	29.25	71	18,481	0.38%	大買/
2022/08/25	10	28.40	85	28.41	28.50	-75	18,261	-0.41%
2022/08/24	15.1	28.40	31	28.68	28.40	-15.9	18,270	-0.09%
2022/08/23	41	28.16	33	28.29	28.40	8	18,276	0.04%
2022/08/22	4	27.20	3	27.10	27.00	1	17,966	0.01%
2022/08/19	93	27.95	0	0.00	27.75	93	17,874	0.52%
2022/08/18	5	27.93	17	28.03	27.95	-12	17,775	-0.07%
2022/08/17	14	27.86	11.1	28.23	27.75	2.9	17,729	0.02%
2022/08/16	11	28.87	4	28.91	28.65	7	17,734	0.04%
2022/08/15	5	29.25	1	29.20	29.20	4	17,597	0.02%
2022/08/12	51	28.97	110	28.68	29.05	-59	17,470	-0.34%	大賣/
2022/08/11	63	30.45	42	30.16	29.80	21	17,157	0.12%
2022/08/10	13	31.05	11	31.10	31.25	2	16,627	0.01%
2022/08/09	17	31.31	41	31.27	31.35	-24	16,360	-0.15%
2022/08/08	37	31.07	27.1	31.27	30.80	10	15,945	0.06%
2022/08/05	17.1	30.82	36	30.97	31.00	-19	15,689	-0.12%
2022/08/04	32	29.89	15.5	29.59	29.90	16.5	15,206	0.11%
2022/08/03	6	29.24	14.1	30.63	29.00	-8.1	14,855	-0.05%
2022/08/02	6	30.33	4	29.91	30.35	2	14,539	0.01%
2022/08/01	1	30.60	2	30.70	30.60	-1	14,386	-0.01%
2022/07/29	21	30.56	11	30.54	30.35	10	14,196	0.07%
2022/07/28	26	31.50	62	31.31	30.60	-36	13,967	-0.26%
2022/07/27	115	30.80	111	30.88	31.20	4	13,619	0.03%	大買/大賣/
2022/07/26	13	29.77	12.4	29.50	29.70	0.6	12,809	0.00%
2022/07/25	38	29.44	22.1	29.23	29.90	15.9	12,582	0.13%
2022/07/22	24.1	30.16	130.1	30.28	30.15	-106	12,304	-0.86%	大賣/鉅額交易
2022/07/21	25.1	28.98	19	28.93	29.60	6.1	11,279	0.05%
2022/07/20	16	27.87	5	28.24	27.50	11	10,726	0.10%
2022/07/19	10	28.24	17	27.96	27.90	-7	10,554	-0.07%
2022/07/18	5	28.80	11	28.78	28.55	-6	10,361	-0.06%
2022/07/15	27.5	28.86	14.1	28.94	28.55	13.4	10,133	0.13%
2022/07/14	44.1	28.29	40	28.73	28.80	4.1	9,710	0.04%
2022/07/13	14	27.95	25	28.02	27.50	-11	9,122	-0.12%
2022/07/12	16	27.34	18	27.12	26.95	-2	8,654	-0.02%
2022/07/11	31	27.74	27	27.96	28.10	4	8,281	0.05%
2022/07/08	37	27.17	32	27.27	26.45	5	7,315	0.07%
2022/07/07	8	26.68	11	26.63	26.95	-3	6,512	-0.05%
2022/07/06	5	24.73	0	0.00	24.80	5	6,230	0.08%
2022/07/05	16	26.85	17	25.74	26.60	-1	6,221	-0.02%
2022/07/04	13	25.14	11	25.50	25.85	2	5,918	0.03%
2022/07/01	0	0.00	10	27.33	25.85	-10	5,923	-0.17%
2022/06/30	9	27.28	16.2	27.23	27.50	-7.2	5,749	-0.12%
2022/06/29	16	26.58	43	26.85	27.30	-27	5,499	-0.49%
2022/06/28	20	25.37	5	25.85	25.50	15	5,168	0.29%
2022/06/27	5	25.31	17	25.54	25.60	-12	5,313	-0.23%
2022/06/24	0	0.00	1	23.50	23.60	-1	5,369	-0.02%
2022/06/23	5	23.15	0	0.00	23.10	5	5,819	0.09%
2022/06/22	10	23.70	1	24.00	23.10	9	6,728	0.13%
2022/06/21	6	22.93	12	23.53	23.85	-6	6,934	-0.09%
2022/06/20	11	23.42	12	23.34	22.50	-1	6,925	-0.01%
2022/06/17	12	23.81	11	23.80	24.00	1	6,904	0.01%
2022/06/16	21	25.75	16	24.42	24.05	5	6,932	0.07%
2022/06/15	28	25.82	32	26.15	25.50	-4	6,967	-0.06%
2022/06/14	63.1	25.72	61	26.04	26.00	2.1	6,608	0.03%
2022/06/13	0	0.00	5	24.41	24.20	-5	5,973	-0.08%
2022/06/10	1	23.55	1	23.60	23.80	0	5,866	0.00%
2022/06/09	2	23.88	3	23.75	23.70	-1	5,866	-0.02%
2022/06/08	3	23.68	2	23.73	23.70	1	5,857	0.02%
2022/06/07	1	23.90	1	23.70	23.65	0	5,886	0.00%
2022/06/06	1	23.45	1	23.50	23.40	0	5,892	0.00%
2022/06/02	3	23.68	2	23.68	23.35	1	5,955	0.02%
2022/06/01	15	23.53	7	23.56	23.40	8	6,004	0.13%
2022/05/31	10	23.72	7	23.51	23.60	3	5,961	0.05%
2022/05/30	5	22.74	2	22.83	22.95	3	5,847	0.05%
2022/05/27	1	22.45	1	22.65	22.45	0	6,273	0.00%
2022/05/26	0	0.00	2	22.65	22.10	-2	6,435	-0.03%
2022/05/25	6	22.34	1	22.40	22.25	5	6,432	0.08%
2022/05/24	9	23.29	10	23.06	22.60	-1	6,461	-0.02%
2022/05/23	1	22.75	1	22.90	22.55	0	6,271	0.00%
2022/05/20	0	0.00	1	22.55	22.50	-1	6,328	-0.02%
2022/05/19	1	22.05	1	22.45	22.55	0	6,349	0.00%
2022/05/18	2	22.50	1	22.60	22.65	1	6,372	0.02%
2022/05/17	0	0.00	1	22.15	22.30	-1	6,406	-0.02%
2022/05/16	3	21.90	2	22.03	21.80	1	6,432	0.02%
2022/05/13	0	0.00	1	21.60	21.65	-1	6,451	-0.02%
2022/05/12	1	20.80	0	0.00	20.65	1	6,467	0.02%
2022/05/11	1	21.55	1	21.70	21.35	0	6,460	0.00%
2022/05/10	1	21.40	11	21.04	21.75	-10	6,471	-0.15%
2022/05/09	7	22.02	0	0.00	21.55	7	6,491	0.11%
2022/05/06	3	22.53	0	0.00	22.65	3	6,529	0.05%
2022/05/05	5	23.49	0	0.00	23.30	5	6,643	0.08%
2022/05/04	1	23.80	1	23.60	23.35	0	6,648	0.00%
2022/05/03	1	22.90	1	22.90	23.05	0	6,630	0.00%
2022/04/28	1	22.40	0	0.00	22.45	1	6,771	0.01%
2022/04/27	0	0.00	1	21.85	22.30	-1	6,805	-0.01%
2022/04/26	1	22.90	0	0.00	22.85	1	6,792	0.01%
2022/04/25	8	23.14	12	23.27	22.85	-4	6,872	-0.06%
2022/04/22	1	24.05	0	0.00	24.05	1	6,937	0.01%
2022/04/21	3	24.58	0	0.00	24.40	3	7,003	0.04%
2022/04/20	19	24.83	29	24.52	24.65	-10	7,050	-0.14%
2022/04/19	3	24.22	3	24.22	24.00	0	7,074	0.00%
2022/04/18	1	23.85	1	23.80	23.90	0	7,258	0.00%
2022/04/15	22	24.02	0	0.00	23.80	22	7,321	0.30%
2022/04/14	1	24.65	3	24.65	24.60	-2	7,444	-0.03%
2022/04/13	1	24.50	1	24.65	24.95	0	7,506	0.00%
2022/04/12	1	24.10	1	24.20	24.25	0	7,979	0.00%
2022/04/11	4	25.05	14.1	25.60	24.50	-10.1	8,023	-0.13%
2022/04/08	7	27.04	11	26.55	26.55	-4	8,003	-0.05%
2022/04/07	26	27.56	19	27.70	26.50	7	8,048	0.09%
2022/04/06	1	26.70	3	27.10	26.80	-2	8,024	-0.02%
2022/04/01	8	27.09	28	26.97	26.85	-20	8,296	-0.24%
2022/03/31	11	27.70	5	27.68	27.55	6	9,024	0.07%
2022/03/30	9	28.17	34	28.09	27.90	-25	9,118	-0.27%
2022/03/29	26	27.98	18	27.66	27.45	8	9,234	0.09%
2022/03/28	26.1	27.81	27	28.01	28.10	-0.9	9,040	-0.01%
2022/03/25	55	28.22	105	28.29	28.95	-50	8,634	-0.58%	大賣/
2022/03/24	17	26.68	51.1	26.34	26.35	-34.1	7,765	-0.44%
2022/03/23	0	0.00	5	26.00	25.75	-5	7,647	-0.07%
2022/03/22	4	25.63	0	0.00	26.05	4	7,763	0.05%
2022/03/21	1	26.20	6	26.02	25.50	-5	7,834	-0.06%
2022/03/18	21.1	26.10	6	26.14	26.15	15.1	8,041	0.19%
2022/03/17	0	0.00	3	24.70	24.75	-3	8,077	-0.04%
2022/03/15	0	0.00	6	23.91	23.75	-6	8,442	-0.07%
2022/03/11	1	24.65	1	24.50	24.65	0	9,059	0.00%
2022/03/10	1	24.55	1	24.45	24.40	0	9,238	0.00%
2022/03/09	1	23.45	12	23.38	23.50	-11	9,799	-0.11%
2022/03/08	22	23.60	0	0.00	23.05	22	10,186	0.22%
2022/03/07	34	23.79	1	24.55	23.70	33	10,681	0.31%
2022/03/04	1	25.85	13	25.52	25.15	-12	11,040	-0.11%
2022/03/03	30	26.48	0	0.00	25.65	30	11,465	0.26%
2022/03/02	124	26.63	121	26.25	26.25	3	11,967	0.03%	大買/大賣/
2022/03/01	1	25.10	5	25.68	26.75	-4	12,020	-0.03%
2022/02/25	3	24.62	1	24.30	24.35	2	12,561	0.02%
2022/02/24	44	24.31	2	24.48	23.95	42	13,372	0.31%
2022/02/23	6	25.23	10	25.23	25.40	-4	13,910	-0.03%
2022/02/22	29.1	25.20	7	25.54	25.00	22.1	15,063	0.15%
2022/02/21	4	25.94	0	0.00	25.85	4	15,619	0.03%
2022/02/18	0	26.25	22	26.29	26.15	-22	17,013	-0.13%
2022/02/17	5	26.14	1	26.40	26.20	4	18,944	0.02%
2022/02/16	2	25.80	5	25.90	25.85	-3	19,543	-0.02%
2022/02/15	6	26.14	1	25.75	25.55	5	21,328	0.02%
2022/02/14	2	25.83	1	25.85	25.80	1	23,345	0.00%
2022/02/11	35	26.89	0	0.00	26.80	35	23,842	0.15%
2022/02/10	9	27.07	3	27.07	26.90	6	24,397	0.02%
2022/02/09	1	27.40	27	27.33	27.70	-26	25,234	-0.10%
2022/02/08	1	27.05	13	27.15	27.50	-12	26,542	-0.05%
2022/02/07	5	26.70	5	26.25	27.05	0	27,369	0.00%
2022/01/26	1	25.25	2	25.45	25.25	-1	27,816	0.00%
2022/01/25	1	25.45	1	26.40	25.45	0	28,722	0.00%
2022/01/24	0	0.00	2	25.73	26.20	-2	29,461	-0.01%
2022/01/21	23	26.41	3	26.73	26.45	20	30,488	0.07%
2022/01/20	2	27.30	0	0.00	27.20	2	32,445	0.01%
2022/01/19	13	27.50	17	27.51	27.50	-4	33,339	-0.01%
2022/01/18	1	28.15	5	27.86	27.55	-4	34,890	-0.01%
2022/01/17	10	27.17	13	27.75	27.80	-3	36,235	-0.01%
2022/01/14	4.1	26.51	5	26.60	26.50	-0.9	36,526	0.00%
2022/01/13	12	27.14	2	27.20	27.30	10	36,578	0.03%
2022/01/12	9	27.63	4	27.98	27.40	5	36,593	0.01%
2022/01/11	29	27.74	20	27.87	27.30	9	36,558	0.02%
2022/01/10	19	28.74	14	28.70	28.70	5	36,497	0.01%
2022/01/07	57	29.76	1	29.80	29.25	56	36,438	0.15%
2022/01/06	8	30.29	4	30.41	30.40	4	36,348	0.01%
2022/01/05	40	31.60	41	31.36	30.65	-1	36,375	0.00%
2022/01/04	29	30.10	2	30.38	30.30	27	35,914	0.08%
2022/01/03	24.1	30.68	2	31.00	30.40	22.1	35,884	0.06%
2021/12/30	42.1	31.13	9	31.19	31.05	33.1	35,890	0.09%
2021/12/29	38	32.18	39	32.21	31.85	-1	36,056	0.00%
2021/12/28	31	31.94	17	32.27	31.85	14	35,959	0.04%
2021/12/27	56.1	32.54	58.1	32.66	32.95	-1.9	35,902	-0.01%
2021/12/24	50	30.82	19	30.53	30.70	31	35,490	0.09%
2021/12/23	10.1	30.87	15	30.96	31.15	-4.9	36,100	-0.01%
2021/12/22	2	29.75	6	30.22	29.65	-4	36,070	-0.01%
2021/12/21	10	30.09	7	30.06	29.85	3	36,498	0.01%
2021/12/20	6	29.70	6	29.88	29.75	0	36,741	0.00%
2021/12/17	7	29.94	1	30.00	29.65	6	36,692	0.02%
2021/12/16	5	30.88	21	30.83	30.60	-16	36,586	-0.04%
2021/12/15	12	30.55	7	30.43	30.40	5	36,456	0.01%
2021/12/14	29	29.98	13	29.96	29.75	16	36,387	0.04%
2021/12/13	16	31.18	15.2	30.93	31.10	0.8	36,091	0.00%
2021/12/10	4	31.55	46	31.21	30.70	-42	35,869	-0.12%
2021/12/09	8	31.53	2	31.73	31.35	6	35,725	0.02%
2021/12/08	27	32.16	15	32.19	31.60	12	35,462	0.03%
2021/12/07	41	31.98	19	31.68	31.45	22	35,048	0.06%
2021/12/06	16	31.30	9	31.40	31.45	7	34,800	0.02%
2021/12/03	34	32.05	30	32.47	31.95	4	34,606	0.01%
2021/12/02	41	31.40	33	30.80	30.60	8	33,997	0.02%
2021/12/01	31	31.75	23	31.73	32.55	8	33,572	0.02%
2021/11/30	19	32.61	16	32.65	32.00	3	32,999	0.01%
2021/11/29	45	32.49	25.5	32.38	32.30	19.6	32,571	0.06%
2021/11/26	31	33.06	45.6	33.38	32.70	-14.6	32,079	-0.05%
2021/11/25	32	34.86	22.2	34.71	34.60	9.8	31,472	0.03%
2021/11/24	119	35.16	72	34.95	35.40	47	30,990	0.15%	大買/
2021/11/23	87.2	35.04	86.1	34.64	33.45	1.1	30,274	0.00%
2021/11/22	28	35.37	32	35.17	35.70	-4	29,436	-0.01%
2021/11/19	107	36.14	155	35.97	35.05	-48	28,814	-0.17%	大買/大賣/
2021/11/18	53.2	34.56	38.1	34.16	34.70	15.1	27,690	0.05%
2021/11/17	91	34.79	227.5	33.85	35.40	-136.5	27,073	-0.50%	大賣/鉅額交易
2021/11/16	229	34.29	150	34.28	34.80	79	25,657	0.31%	大買/大賣/
2021/11/15	58	30.68	83	32.00	32.35	-25	23,694	-0.11%
2021/11/12	241.2	30.19	123.1	29.98	29.45	118.1	23,056	0.51%	大買/大賣/鉅額交易
2021/11/11	110.1	28.52	97.7	28.83	29.25	12.4	21,243	0.06%	大買/
2021/11/10	38.3	26.40	80.2	26.27	26.60	-41.9	19,226	-0.22%
2021/11/09	46	26.08	34.5	26.25	26.20	11.5	18,704	0.06%
2021/11/08	51	26.27	32.2	26.54	25.60	18.8	18,129	0.10%
2021/11/05	75.8	26.21	49	26.16	26.25	26.8	17,296	0.15%
2021/11/04	22.1	25.86	56.4	26.27	26.70	-34.3	15,966	-0.22%
2021/11/03	26.4	25.27	14	24.80	24.30	12.4	15,102	0.08%
2021/11/02	28	25.83	186.2	25.63	24.35	-158.2	14,556	-1.09%	大賣/鉅額交易
2021/11/01	177.2	26.08	83	26.31	26.10	94.2	13,727	0.69%	大買/
2021/10/29	96	26.32	87.4	26.34	26.45	8.7	12,922	0.07%
2021/10/28	187.4	25.80	99	25.95	25.55	88.4	11,857	0.75%	大買/
2021/10/27	33	23.78	68	24.12	24.75	-35	9,828	-0.36%
2021/10/26	185	23.63	164	23.63	22.50	21	8,927	0.23%	大買/大賣/
2021/10/25	64	22.08	88	22.46	22.95	-24	7,357	-0.33%
2021/10/22	5	19.55	26	20.70	20.90	-21	5,972	-0.35%
2021/10/21	11	19.36	8	19.24	19.00	3	5,701	0.05%
2021/10/20	13	19.11	2	19.18	19.30	11	5,876	0.19%
2021/10/19	2	18.55	2	19.00	18.75	0	5,859	0.00%
2021/10/18	1	18.60	13	18.94	18.65	-12	5,843	-0.21%
2021/10/15	0	0.00	5	18.20	18.40	-5	5,772	-0.09%
2021/10/14	5	18.00	8	17.85	17.85	-3	5,816	-0.05%
2021/10/13	8	18.00	3	17.70	17.95	5	5,839	0.09%
2021/10/08	3	18.87	9	18.96	19.00	-6	6,086	-0.10%
2021/10/07	17	18.62	25	18.59	18.90	-8	6,298	-0.13%
2021/10/06	30	19.26	5	18.43	18.15	25	7,065	0.35%
2021/10/05	1	20.10	1	19.95	20.15	0	6,770	0.00%
2021/10/04	18	20.19	30	19.84	19.60	-12	6,639	-0.18%
2021/10/01	25	20.91	17	21.06	20.60	8	6,478	0.12%
2021/09/30	48	21.31	92	21.41	21.05	-44	6,112	-0.72%
2021/09/29	44	20.43	49	20.40	20.55	-5	5,329	-0.09%
2021/09/28	34	19.78	18	19.99	20.40	16	5,262	0.30%
2021/09/27	1	19.25	9	19.30	19.35	-8	4,844	-0.17%
2021/09/24	0	0.00	3	17.65	17.60	-3	4,608	-0.07%
2021/09/23	2	17.60	0	0.00	17.65	2	4,646	0.04%
2021/09/22	4	17.48	10	17.20	17.45	-6	4,640	-0.13%
2021/09/06	0	0.00	1	18.05	18.05	-1	5,275	-0.02%
2021/09/03	0	0.00	1	18.45	18.45	-1	5,696	-0.02%
2021/09/02	2	18.60	0	0.00	18.50	2	5,890	0.03%
2021/08/25	0	0.00	5	18.21	18.15	-5	5,948	-0.08%
2021/08/24	2	18.35	6	17.98	17.85	-4	5,960	-0.07%
2021/08/23	3	17.53	0	0.00	17.60	3	5,923	0.05%
2021/08/20	1	16.90	3	17.03	16.90	-2	5,924	-0.03%
2021/08/18	2	16.90	12	16.91	17.60	-10	5,922	-0.17%
2021/08/17	3	17.13	0	0.00	17.00	3	5,925	0.05%
2021/08/16	2	17.25	10	17.10	17.10	-8	5,928	-0.13%
2021/08/13	4	17.74	20	17.83	17.70	-16	5,920	-0.27%
2021/08/12	1	18.25	2	18.30	18.15	-1	5,906	-0.02%
2021/08/11	8	18.35	5	18.25	18.10	3	5,917	0.05%
2021/08/10	2	18.95	0	0.00	18.80	2	5,901	0.03%
2021/08/09	7	19.26	40	19.25	19.20	-33	5,916	-0.56%
2021/08/05	32	19.78	7	20.05	19.65	25	5,933	0.42%
2021/08/04	1	19.60	0	0.00	19.60	1	5,898	0.02%
2021/07/30	0	0.00	4	19.45	19.45	-4	5,940	-0.07%
2021/07/27	21	20.30	10	20.73	20.25	11	5,949	0.18%
2021/07/26	29	20.65	72.3	20.68	20.40	-43.3	5,923	-0.73%
2021/07/23	30	19.95	4	19.70	19.80	26	5,654	0.46%
2021/07/22	5	19.30	9	19.31	19.25	-4	5,629	-0.07%
2021/07/21	31	19.36	4	19.75	18.85	27	5,618	0.48%
2021/07/20	2	19.75	0	0.00	19.50	2	5,607	0.04%
2021/07/19	37	20.18	7	20.19	20.05	30	5,567	0.54%
2021/07/16	6	20.82	18	20.66	20.65	-12	5,637	-0.21%
2021/07/15	8	20.13	6	20.13	20.00	2	5,431	0.04%
2021/07/14	6	20.16	12	20.46	20.00	-6	5,442	-0.11%
2021/07/13	45.3	20.77	54	20.52	20.90	-8.7	5,386	-0.16%
2021/07/08	20	19.60	0	0.00	19.45	20	4,946	0.40%
2021/07/06	2	20.00	2	19.60	19.55	0	5,112	0.00%
2021/07/05	5	20.16	6	20.05	20.00	-1	5,143	-0.02%
2021/07/02	0	0.00	1	19.35	19.40	-1	4,983	-0.02%
2021/07/01	3	19.15	1	19.10	19.15	2	4,957	0.04%
2021/06/30	2	19.23	0	0.00	19.00	2	4,918	0.04%
2021/06/29	0	19.25	0	19.25	18.95	0	4,907	0.00%
2021/06/28	10	19.20	0	0.00	19.20	10	4,972	0.20%
2021/06/25	5	19.90	0	0.00	19.40	5	4,982	0.10%
2021/06/24	29	19.95	20	20.15	20.00	9	4,958	0.18%
2021/06/23	3	18.78	6	19.15	19.60	-3	4,706	-0.06%
2021/06/22	0	0.00	2	18.53	18.50	-2	4,689	-0.04%
2021/06/21	20	18.40	1	18.40	18.25	19	4,715	0.40%
2021/06/17	2	18.85	0	0.00	18.90	2	5,171	0.04%
2021/06/16	3	19.18	8	18.77	18.70	-5	5,292	-0.09%
2021/06/15	12	19.22	7	19.24	19.40	5	5,441	0.09%
2021/06/11	51	19.57	29	19.98	19.25	22	5,809	0.38%
2021/06/09	7	17.94	9	17.96	18.25	-2	5,276	-0.04%
2021/06/08	0	0.00	1	17.65	17.65	-1	5,472	-0.02%
2021/06/07	2	17.50	0	0.00	17.55	2	5,516	0.04%
2021/06/04	0	0.00	3	17.90	17.75	-3	5,534	-0.05%
2021/06/03	0	0.00	24	17.74	17.80	-24	5,549	-0.43%
2021/06/02	3	17.60	1	17.70	17.65	2	5,742	0.03%
2021/06/01	5	18.00	0	0.00	18.00	5	5,755	0.09%
2021/05/31	1	17.70	5	17.70	17.60	-4	5,762	-0.07%
2021/05/28	0	0.00	1	17.40	17.30	-1	5,821	-0.02%
2021/05/26	0	0.00	2	17.00	17.05	-2	6,019	-0.03%
2021/05/25	1	17.20	0	0.00	17.00	1	6,072	0.02%
2021/05/21	3	16.05	2	16.20	16.40	1	6,191	0.02%
2021/05/18	0	0.00	5	15.70	16.20	-5	6,607	-0.08%
2021/05/17	5	14.85	2	14.85	14.80	3	6,622	0.05%
2021/05/14	2	16.65	0	0.00	15.95	2	6,661	0.03%
2021/05/13	1	15.50	0	0.00	16.00	1	6,720	0.01%
2021/05/12	8	15.81	0	0.00	15.90	8	7,015	0.11%
2021/05/11	4	17.56	8	17.65	17.25	-4	7,092	-0.06%
2021/05/10	1	18.70	0	0.00	18.80	1	7,055	0.01%
2021/05/07	1	18.50	20	18.50	19.10	-19	7,090	-0.27%
2021/05/06	2	18.13	0	0.00	18.00	2	7,076	0.03%
2021/05/05	1	18.30	0.2	18.40	18.15	0.8	7,107	0.01%
2021/05/04	3	18.42	2	17.68	18.05	1	7,120	0.01%
2021/05/03	18	19.48	0	0.00	19.00	18	7,104	0.25%
2021/04/29	3	20.43	5	20.46	20.30	-2	7,084	-0.03%
2021/04/28	2	20.73	6	20.48	20.70	-4	7,149	-0.06%
2021/04/27	3	20.38	0	0.00	20.45	3	7,284	0.04%
2021/04/26	0	0.00	34	20.12	20.20	-34	7,621	-0.45%
2021/04/23	3	20.28	11	20.24	20.20	-8	7,678	-0.10%
2021/04/22	9	20.31	6	20.39	20.00	3	7,831	0.04%
2021/04/21	64	21.11	28	21.18	21.00	36	8,045	0.45%
2021/04/20	11	21.81	3	21.68	21.60	8	8,442	0.09%
2021/04/19	3	22.33	24	22.33	22.20	-21	8,758	-0.24%
2021/04/16	12	21.78	13	21.72	21.80	-1	8,760	-0.01%
2021/04/15	29	22.03	34	21.48	21.60	-5	8,747	-0.06%
2021/04/14	6	21.29	11	21.16	21.30	-5	8,633	-0.06%
2021/04/13	24	21.75	7	21.14	20.95	17	8,806	0.19%
2021/04/12	36	21.62	41	21.69	21.30	-5	9,204	-0.05%
2021/04/09	5	21.15	3	21.30	21.05	2	9,583	0.02%
2021/04/08	9	21.36	23	21.30	21.35	-14	9,584	-0.15%
2021/04/07	10	20.72	40	20.80	20.95	-30	9,533	-0.31%
2021/04/06	6	20.46	1	20.55	20.45	5	9,530	0.05%
2021/03/31	5	20.20	12.1	20.48	20.20	-7.1	9,706	-0.07%
2021/03/30	1	20.90	1	21.05	20.75	0	9,703	0.00%
2021/03/29	2	21.02	11	21.05	21.00	-9	9,831	-0.09%
2021/03/26	6	20.79	14	20.91	21.00	-8	10,032	-0.08%
2021/03/25	6	21.07	3	21.28	20.85	3	10,754	0.03%
2021/03/24	0	0.00	12	21.50	21.30	-12	11,226	-0.11%
2021/03/23	44	22.36	25	22.24	21.60	19	11,161	0.17%
2021/03/22	36	21.69	37	22.08	22.30	-1	10,896	-0.01%
2021/03/19	15	21.46	8	21.43	21.40	7	10,730	0.07%
2021/03/18	36	21.31	14	21.22	21.40	22	10,726	0.21%
2021/03/17	41	21.09	32.2	21.22	21.25	8.8	10,571	0.08%
2021/03/16	23	20.10	3	20.10	20.10	20	10,100	0.20%
2021/03/15	4	20.38	0	0.00	20.20	4	10,089	0.04%
2021/03/12	1.1	20.55	16	20.40	20.40	-14.9	10,068	-0.15%
2021/03/11	0	0.00	8	19.86	19.90	-8	10,073	-0.08%
2021/03/10	4	19.81	0	0.00	19.60	4	10,059	0.04%
2021/03/09	0	0.00	2	19.60	19.60	-2	10,044	-0.02%
2021/03/08	13	20.15	16	20.18	19.45	-3	10,059	-0.03%
2021/03/05	4	19.85	0	0.00	19.65	4	9,911	0.04%
2021/03/04	7	19.86	0	0.00	19.60	7	9,905	0.07%
2021/03/03	7	19.97	9	19.54	20.05	-2	9,894	-0.02%
2021/03/02	24	20.03	0	0.00	19.60	24	9,869	0.24%
2021/02/26	1	19.80	8	19.59	19.55	-7	9,731	-0.07%
2021/02/25	1	19.80	16	19.88	19.65	-15	9,703	-0.15%
2021/02/24	4	20.00	30	19.84	19.70	-26	9,750	-0.27%
2021/02/23	4	19.69	11	19.69	19.70	-7	9,642	-0.07%
2021/02/22	7	19.93	18	19.92	19.85	-11	9,609	-0.11%
2021/02/19	21	20.06	107	19.95	19.80	-86	9,540	-0.90%	大賣/
2021/02/18	8	19.35	21	19.32	19.30	-13	9,254	-0.14%
2021/02/17	1	19.35	3.3	19.12	19.15	-2.3	9,199	-0.02%
2021/02/05	40	19.26	21	19.22	19.05	19	9,172	0.21%
2021/02/04	11	18.86	4	19.04	18.80	7	9,124	0.08%
2021/02/03	62	19.39	41	19.47	19.40	21	9,054	0.23%
2021/02/02	1	18.45	8	18.34	18.80	-7	8,707	-0.08%
2021/02/01	3	17.50	0	0.00	17.55	3	8,547	0.04%
2021/01/29	3	18.12	24	17.92	17.60	-21	8,518	-0.25%
2021/01/27	3	18.48	0	0.00	18.70	3	8,427	0.04%
2021/01/26	16	18.48	36	18.25	18.30	-20	8,375	-0.24%
2021/01/25	1	18.30	26	18.55	18.60	-25	8,325	-0.30%
2021/01/22	14	18.94	53	18.96	18.85	-39	8,259	-0.47%
2021/01/21	43	19.27	1	19.15	18.85	42	8,185	0.51%
2021/01/20	7	19.80	15	19.41	19.15	-8	8,075	-0.10%
2021/01/19	77	21.19	105	21.08	20.50	-28	7,888	-0.35%	大賣/
2021/01/18	51	19.93	0	0.00	19.95	51	7,524	0.68%
2021/01/15	21	20.18	9	20.29	20.00	12	7,421	0.16%
2021/01/14	18.3	20.95	33	21.01	20.55	-14.8	7,224	-0.20%
2021/01/13	53	20.61	68	20.76	20.45	-15	6,862	-0.22%
2021/01/12	44	19.59	33	19.90	19.80	11	6,362	0.17%
2021/01/11	134	19.49	8.3	19.48	19.40	125.7	5,948	2.11%	大買/鉅額交易
2021/01/08	33.1	18.27	1	18.35	18.25	32.1	5,729	0.56%
2021/01/07	22	19.28	11	19.20	18.95	11	5,633	0.20%
2021/01/06	36.2	20.11	15	19.95	19.10	21.2	5,543	0.38%
2021/01/05	76	19.97	123.2	20.15	19.85	-47.2	5,189	-0.91%	大賣/
2021/01/04	38.1	19.68	69	19.35	19.90	-31	4,674	-0.66%
2020/12/31	17	18.20	6	18.16	18.10	11	4,130	0.27%
2020/12/30	41	18.00	36	17.85	17.85	5	4,060	0.12%
2020/12/29	4	18.04	9	17.98	18.00	-5	4,015	-0.12%
2020/12/28	48	18.18	1	18.05	18.05	47	3,955	1.19%
2020/12/25	25	18.38	27	18.24	18.25	-2	3,868	-0.05%
2020/12/24	25	18.03	14	18.06	17.85	11	3,685	0.30%
2020/12/23	26	17.76	7	17.94	17.60	19	3,600	0.53%
2020/12/22	6	17.93	11	17.93	17.50	-5	3,445	-0.15%
2020/12/21	115	18.23	61.1	18.16	18.60	53.9	3,207	1.68%	大買/
2020/12/18	9.1	17.57	74	17.25	17.90	-64.9	2,442	-2.66%
2020/12/17	20	16.34	1	16.35	16.30	19	1,906	1.00%
2020/12/16	0	16.35	0	0.00	16.15	0	1,884	0.00%
2020/12/15	2	16.10	1	16.20	16.15	1	1,866	0.05%
2020/12/14	27	16.87	7	16.87	16.65	20	1,819	1.10%
2020/12/11	1	16.25	2	16.23	16.15	-1	1,686	-0.06%
2020/12/10	1	16.10	0	0.00	16.05	1	1,636	0.06%
2020/12/08	7	16.39	2	16.35	16.35	5	1,587	0.31%
2020/12/07	22	16.97	44	16.47	16.70	-22	1,556	-1.41%
2020/12/04	0	0.00	3	15.85	15.95	-3	1,311	-0.23%
2020/12/02	10	16.20	17	15.80	15.70	-7	1,399	-0.50%
2020/12/01	30	15.90	16	15.84	15.85	14	1,402	1.00%
2020/11/30	0	0.00	2	15.60	15.55	-2	1,365	-0.15%
2020/11/27	0	0.00	4	15.64	15.45	-4	1,361	-0.29%
2020/11/26	4	15.39	0	0.00	15.45	4	1,344	0.30%
2020/11/25	0	0.00	1	15.20	15.15	-1	1,298	-0.08%
2020/11/24	0	0.00	1	15.25	15.25	-1	1,291	-0.08%
2020/11/23	4	15.54	17	15.52	15.50	-13	1,399	-0.93%
2020/11/18	0	0.00	3	15.07	15.05	-3	1,329	-0.23%
2020/11/13	0	0.00	1	14.70	14.75	-1	1,318	-0.08%
2020/11/12	7	14.76	0	0.00	14.60	7	1,309	0.53%
2020/11/11	1	14.50	0	0.00	14.55	1	1,299	0.08%
2020/11/06	0	14.40	0	0.00	14.10	0	1,310	0.00%
2020/11/03	0	0.00	2	14.10	14.15	-2	1,349	-0.15%
2020/10/23	0	0.00	2.1	14.30	14.55	-2.1	1,445	-0.14%
2020/10/15	0	0.00	1	14.10	14.05	-1	1,581	-0.06%
2020/10/14	1	14.20	0	0.00	14.10	1	1,584	0.06%
2020/10/12	0	0.00	2	14.30	14.15	-2	1,600	-0.12%
2020/10/07	2	14.55	0	0.00	14.45	2	1,626	0.12%
2020/10/05	0	0.00	2	14.10	14.10	-2	1,661	-0.12%
2020/09/28	0	0.00	1	14.35	14.20	-1	1,762	-0.06%
2020/09/25	1	13.95	11	14.20	13.90	-10	1,804	-0.55%
2020/09/24	6	14.18	0.1	14.45	14.15	5.9	1,834	0.32%
2020/09/23	2	14.60	0	0.00	14.60	2	1,909	0.10%
2020/09/21	0.1	15.40	0	0.00	15.15	0.1	2,623	0.00%
2020/09/17	0	0.00	2	15.25	15.25	-2	2,642	-0.08%
2020/09/16	1	15.25	10	15.25	15.25	-9	2,646	-0.34%
2020/09/11	0	0.00	3	15.22	15.15	-3	2,679	-0.11%
2020/09/10	1	15.55	0	0.00	15.45	1	2,671	0.04%
2020/09/09	1	15.50	13	15.57	15.65	-12	2,663	-0.45%
2020/09/08	0	0.00	1	15.45	15.50	-1	2,639	-0.04%
2020/09/07	34	16.11	16	16.12	15.60	18	2,641	0.68%
2020/09/02	1	15.45	0	0.00	15.40	1	2,480	0.04%
2020/08/28	4	15.11	0	0.00	15.10	4	2,486	0.16%
2020/08/27	1	15.55	1	15.25	15.20	0	2,491	0.00%
2020/08/25	0	0.00	20	15.10	14.90	-20	2,351	-0.85%
2020/08/20	22	14.09	10	14.40	13.95	12	2,341	0.51%
2020/08/13	10	15.15	0	0.00	14.90	10	2,302	0.43%
2020/08/12	3	15.05	0	0.00	15.00	3	2,301	0.13%
2020/08/11	0	0.00	1	15.00	14.80	-1	2,282	-0.04%
2020/08/10	0	0.00	0.1	15.35	15.05	-0.1	2,282	0.00%
2020/08/07	1	15.20	0	15.35	15.05	1	2,361	0.04%
2020/08/06	3	15.25	5	15.20	15.20	-2	2,372	-0.09%
2020/08/04	5	15.20	0	0.00	15.15	5	2,416	0.21%
2020/08/03	1	15.00	30	14.95	15.00	-29	2,404	-1.21%
2020/07/29	0	0.00	5	14.80	14.85	-5	2,403	-0.21%
2020/07/28	3	14.95	11	15.30	14.75	-8	2,417	-0.33%
2020/07/27	5	14.70	1	14.65	14.70	4	2,406	0.17%
2020/07/24	1	15.10	2	15.20	15.10	-1	2,424	-0.04%
2020/07/23	5	15.40	0	0.00	15.40	5	2,530	0.20%
2020/07/22	2	15.75	5	15.54	15.55	-3	2,508	-0.12%
2020/07/17	0.1	15.30	0	0.00	14.95	0.1	2,497	0.00%
2020/07/15	1	15.40	0	0.00	15.15	1	2,548	0.04%
2020/07/14	1	15.35	5	15.40	15.40	-4	2,550	-0.16%
2020/07/13	1	15.65	0	0.00	15.65	1	2,543	0.04%
2020/07/10	3	15.58	0	0.00	15.50	3	2,543	0.12%
2020/07/09	0	0.00	10	16.20	16.10	-10	2,538	-0.39%
2020/07/08	0	0.00	2	16.15	16.25	-2	2,514	-0.08%
2020/07/07	8	16.10	14	16.22	16.10	-6	2,487	-0.24%
2020/07/06	73	16.58	3	16.43	16.45	70	2,466	2.84%
2020/07/03	18	16.36	11	16.15	16.35	7	2,481	0.28%
2020/07/02	3	16.30	21	16.32	16.35	-18	2,474	-0.73%
2020/07/01	20	17.05	8	17.31	16.90	12	2,384	0.50%
2020/06/30	66.3	15.96	122	15.64	16.30	-55.7	1,962	-2.84%	大賣/
2020/06/29	0	0.00	2	14.55	14.85	-2	1,663	-0.12%
2020/06/17	0	0.00	0.1	14.65	14.45	-0.1	1,671	0.00%
2020/06/12	2	14.00	0	0.00	14.05	2	1,745	0.11%
2020/06/11	0	0.00	20	14.44	14.35	-20	1,756	-1.14%
2020/06/08	1	15.10	2	15.05	15.00	-1	1,831	-0.05%
2020/06/05	1	15.00	1	15.00	15.00	0	1,922	0.00%
2020/06/04	1	14.90	0	0.00	14.90	1	1,945	0.05%
2020/06/03	5	14.85	2	14.90	14.80	3	1,936	0.15%
2020/05/27	0	0.00	0	14.80	14.60	0	1,920	0.00%
2020/05/21	1	14.85	5	14.86	14.90	-4	1,918	-0.21%
2020/05/19	1	14.60	0	0.00	14.60	1	1,899	0.05%
2020/05/18	2	14.70	0	0.00	14.60	2	1,901	0.11%
2020/05/15	0	0.00	5	14.90	14.60	-5	1,913	-0.26%
2020/05/14	9	15.32	1	15.00	14.80	8	1,902	0.42%
2020/05/13	0	0.00	1	15.10	15.15	-1	1,811	-0.06%
2020/05/12	4	15.61	4	15.46	15.20	0	1,798	0.00%
2020/05/11	3	15.15	3	15.45	15.35	0	1,763	0.00%
2020/05/08	0	0.00	1	15.05	14.85	-1	1,719	-0.06%
2020/05/06	2	14.83	0	0.00	14.75	2	1,700	0.12%
2020/05/04	1	15.10	15	15.10	15.00	-14	1,712	-0.82%
2020/04/30	0	0.00	12	14.88	14.90	-12	1,726	-0.70%
2020/04/29	8	14.76	3	14.87	14.90	5	1,722	0.29%
2020/04/28	5	14.80	20	14.64	14.80	-15	1,710	-0.88%
2020/04/27	2	13.85	1	13.90	14.00	1	1,623	0.06%
2020/04/24	1	13.75	0	0.00	13.65	1	1,614	0.06%
2020/04/23	4	13.46	4	13.51	13.75	0	1,618	0.00%
2020/04/21	11	13.48	3	13.30	12.90	8	1,618	0.49%
2020/04/20	8	13.83	17	13.76	13.75	-9	1,598	-0.56%
2020/04/17	0	0.00	17	13.61	13.60	-17	1,555	-1.09%
2020/04/16	0	0.00	1	13.55	13.50	-1	1,539	-0.06%
2020/04/14	13	13.49	0	0.00	13.45	13	1,559	0.83%
2020/04/10	0	0.00	3	13.10	13.05	-3	1,569	-0.19%
2020/04/09	0	0.00	1	13.40	13.10	-1	1,608	-0.06%
2020/04/08	6	13.31	0	0.00	13.35	6	1,598	0.38%
2020/04/07	3	12.75	20	12.40	12.85	-17	1,548	-1.10%
2020/04/06	0	0.00	1	12.15	12.20	-1	1,514	-0.07%
2020/04/01	0	0.00	5	12.00	12.15	-5	1,531	-0.33%
2020/03/31	1	11.80	0	0.00	11.85	1	1,540	0.06%
2020/03/27	6	12.05	0	0.00	11.95	6	1,698	0.35%
2020/03/26	1	11.95	0	0.00	12.20	1	1,689	0.06%
2020/03/25	25	12.19	0	0.00	12.10	25	1,698	1.47%
2020/03/19	5	10.80	0	0.00	10.20	5	1,698	0.29%
2020/03/18	2	11.50	0	0.00	11.30	2	1,673	0.12%
2020/03/17	10	11.63	5	11.75	11.40	5	1,667	0.30%
2020/03/16	0	0.00	10	12.65	12.25	-10	1,654	-0.60%
2020/03/13	14	13.01	15	12.85	13.05	-1	1,652	-0.06%
2020/03/12	10	13.90	0	0.00	14.00	10	1,630	0.61%
2020/03/11	15	14.85	1	15.65	14.60	14	1,604	0.87%
2020/03/09	0	0.00	2	14.40	14.20	-2	1,476	-0.14%
2020/03/05	10	15.15	0	0.00	15.10	10	1,509	0.66%
2020/03/03	0	0.00	9	15.21	15.05	-9	1,551	-0.58%
2020/02/27	0	0.00	2	14.60	14.65	-2	1,555	-0.13%
2020/02/21	1	15.70	0	0.00	15.70	1	1,732	0.06%
2020/02/13	0	15.80	0	0.00	15.65	0	2,696	0.00%
2020/02/12	0	15.85	0	0.00	15.80	0	2,729	0.00%
2020/02/11	0	0.00	10	15.55	15.55	-10	2,738	-0.37%
2020/02/04	5	15.72	1	15.70	15.70	4	2,874	0.14%
2020/02/03	0	15.15	10	14.10	14.85	-10	2,856	-0.35%
2020/01/31	1	15.50	0	0.00	15.50	1	2,843	0.04%
2020/01/20	16	17.62	0	0.00	17.55	16	2,865	0.56%
2020/01/17	5	17.85	1	17.85	17.70	4	2,879	0.14%
2020/01/16	1	18.20	7	18.03	17.90	-6	2,890	-0.21%
2020/01/14	0	0.00	0.1	17.30	17.40	-0.1	3,014	0.00%
2020/01/10	1	17.10	0	0.00	17.15	1	3,083	0.03%
2020/01/08	1	17.30	1	17.05	17.05	0	3,250	0.00%
2020/01/07	1	17.55	0	0.00	17.55	1	3,258	0.03%
2020/01/06	1	17.85	5	18.00	17.80	-4	3,264	-0.12%
2020/01/03	3	18.17	4	18.50	18.15	-1	3,333	-0.03%
2020/01/02	5	18.30	0	0.00	18.35	5	3,317	0.15%
2019/12/31	10	18.30	6	18.25	18.30	4	3,330	0.12%
2019/12/27	0	0.00	5	18.35	18.35	-5	3,436	-0.15%
2019/12/26	4	18.33	0	0.00	18.30	4	3,522	0.11%
2019/12/25	25	18.64	28	18.79	18.45	-3	3,685	-0.08%
2019/12/24	1	17.85	0	0.00	17.80	1	3,695	0.03%
2019/12/19	3	18.30	0	0.00	18.30	3	5,797	0.05%
2019/12/17	5	18.25	1	18.20	18.30	4	5,769	0.07%
2019/12/16	3	18.40	1	18.40	18.20	2	5,758	0.03%
2019/12/13	1	17.85	0	0.00	17.75	1	5,712	0.02%
2019/12/11	0	0.00	5	18.35	18.30	-5	5,699	-0.09%
2019/12/10	0	0.00	1	18.65	18.40	-1	5,721	-0.02%
2019/12/09	0	0.00	2	18.40	18.50	-2	5,704	-0.04%
2019/12/06	1	18.40	1	18.05	18.10	0	5,683	0.00%
2019/12/05	5	18.13	1	18.15	18.10	4	5,676	0.07%
2019/12/03	5	18.08	1	18.10	18.10	4	5,680	0.07%
2019/12/02	1	17.70	1	17.80	17.80	0	5,714	0.00%
2019/11/29	0	0.00	10	18.15	18.15	-10	5,733	-0.17%
2019/11/28	5	18.48	10	18.50	18.45	-5	5,710	-0.09%
2019/11/27	0	0.00	1	18.90	18.65	-1	5,695	-0.02%
2019/11/26	0	0.00	1	18.70	18.55	-1	5,662	-0.02%
2019/11/25	6	19.06	8	18.89	18.70	-2	5,642	-0.04%
2019/11/22	10	19.05	9	18.95	19.05	1	5,606	0.02%
2019/11/21	2	18.48	0	0.00	18.50	2	5,527	0.04%
2019/11/20	3	18.35	2	18.45	18.40	1	5,508	0.02%
2019/11/19	6	18.69	6	18.67	18.65	0	5,477	0.00%
2019/11/18	60	19.25	45	19.32	18.90	15	5,440	0.28%
2019/11/15	71	18.88	69	18.61	18.60	2	5,005	0.04%
2019/11/14	0	0.00	2	19.00	19.00	-2	4,816	-0.04%
2019/11/08	0	0.00	1	18.25	18.15	-1	4,478	-0.02%
2019/11/07	1	18.05	3	17.90	17.90	-2	4,459	-0.04%
2019/11/05	0	0.00	10	18.50	18.30	-10	4,433	-0.23%
2019/11/04	0	0.00	12	18.55	18.50	-12	4,418	-0.27%
2019/11/01	7	18.37	33	18.57	18.65	-26	4,386	-0.59%
2019/10/29	15	18.50	25	18.52	18.15	-10	4,289	-0.23%
2019/10/23	10	18.60	2	18.75	18.45	8	4,221	0.19%
2019/10/22	6	18.85	6	18.70	18.55	0	4,186	0.00%
2019/10/21	1	18.25	0	0.00	18.25	1	4,079	0.02%
2019/10/18	3	18.38	0	0.00	18.35	3	4,065	0.07%
2019/10/17	15	18.57	1	18.35	18.60	14	4,066	0.34%
2019/10/15	0	0.00	1	17.95	17.50	-1	3,894	-0.03%
2019/10/14	0	0.00	5	17.89	17.90	-5	3,870	-0.13%
2019/10/09	9	18.08	0	0.00	17.80	9	3,873	0.23%
2019/10/08	0	0.00	1	17.85	17.70	-1	3,840	-0.03%
2019/10/07	1	18.30	0	0.00	18.05	1	3,817	0.03%
2019/10/04	0	0.00	2	18.20	18.15	-2	3,789	-0.05%
2019/10/03	16	18.42	9	18.29	18.10	7	3,756	0.19%
2019/10/02	0	0.00	5	18.05	18.30	-5	3,671	-0.14%
2019/10/01	25	18.66	7	18.67	18.40	18	3,577	0.50%
2019/09/27	8	18.66	9	18.38	18.30	-1	3,412	-0.03%
2019/09/26	51	19.59	36	19.51	19.15	15	3,233	0.46%
2019/09/25	71	18.35	33	18.65	19.25	38	2,502	1.52%
2019/09/24	16	17.06	27	17.26	17.50	-11	1,262	-0.87%
2019/09/23	20	15.94	0	0.00	15.95	20	1,113	1.80%
2019/09/17	0	0.00	1	15.70	15.60	-1	1,108	-0.09%
2019/09/12	3	16.10	14.1	16.17	16.10	-11.1	1,099	-1.01%
2019/09/09	0	0.00	1	15.85	15.80	-1	1,052	-0.10%
2019/09/06	1	15.90	1	15.90	15.80	0	1,046	0.00%
2019/09/05	0	0.00	3	15.98	15.85	-3	1,048	-0.29%
2019/09/03	0	0.00	1	16.20	15.95	-1	1,030	-0.10%
2019/08/23	0	0.00	1	15.30	15.30	-1	1,011	-0.10%
2019/08/22	1	15.15	1	15.30	15.15	0	995	0.00%
2019/08/21	1	15.20	0	0.00	15.20	1	990	0.10%
2019/08/19	3	15.03	0	0.00	15.00	3	965	0.31%
2019/08/14	1	14.40	0	0.00	14.35	1	961	0.10%
2019/08/07	1	14.40	0	0.00	14.35	1	1,051	0.10%
2019/08/02	0	0.00	2	15.10	15.20	-2	1,048	-0.19%
2019/07/31	0	0.00	1	15.85	16.00	-1	1,052	-0.10%
2019/07/30	1	15.80	2	16.35	15.80	-1	1,058	-0.09%
2019/07/29	0	0.00	1	16.20	16.15	-1	1,060	-0.09%
2019/07/26	2	16.20	0	0.00	16.20	2	1,056	0.19%
2019/07/24	1	16.00	0	0.00	15.95	1	1,033	0.10%
2019/07/23	13	16.13	3	16.05	16.10	10	1,039	0.96%
2019/07/22	4	15.78	2	15.80	15.70	2	1,002	0.20%
2019/07/18	2	15.50	0	0.00	15.45	2	953	0.21%
2019/07/17	3	15.75	7	15.75	15.75	-4	964	-0.41%
2019/07/15	3	15.65	1	15.75	15.85	2	996	0.20%
2019/07/12	0	0.00	2	15.90	15.80	-2	1,068	-0.19%
2019/07/08	0	0.00	2	15.40	15.50	-2	1,511	-0.13%
2019/07/05	1	15.45	0	0.00	15.45	1	1,519	0.07%
2019/07/02	0	0.00	1	15.20	15.30	-1	1,532	-0.07%
2019/06/24	1	15.20	0	0.00	15.15	1	1,884	0.05%
2019/06/14	1	15.10	0	15.15	15.05	1	2,062	0.05%
2019/06/11	1	15.20	1	15.40	15.25	0	2,142	0.00%
2019/06/10	0	0.00	10	14.85	15.55	-10	2,098	-0.48%
2019/06/06	0	0.00	0	14.90	14.70	0	2,066	0.00%
2019/05/31	1	14.95	0	0.00	14.90	1	2,085	0.05%
2019/05/29	1	14.45	1	14.50	14.45	0	2,078	0.00%
2019/05/22	2	14.90	2	14.95	14.75	0	2,115	0.00%
2019/05/20	12	14.85	0	0.00	14.85	12	2,134	0.56%
2019/05/17	2	14.05	0	0.00	14.20	2	2,072	0.10%
2019/05/10	1	15.05	1	15.60	15.05	0	2,121	0.00%
2019/05/03	2	16.60	0	0.00	16.65	2	2,101	0.10%
2019/04/26	0	0.00	1	17.10	16.70	-1	2,069	-0.05%
2019/04/22	0	0.00	1	17.25	17.30	-1	2,035	-0.05%
2019/04/19	4	17.29	2	17.40	17.25	2	2,023	0.10%
2019/04/18	8	17.81	4	18.20	17.25	4	1,996	0.20%
2019/04/17	9	17.96	4	17.83	17.70	5	1,896	0.26%
2019/04/16	13	18.02	24	17.88	18.20	-11	1,729	-0.64%
2019/04/15	0	0.00	36	16.31	16.55	-36	1,445	-2.49%
2019/04/12	2	16.40	4	16.36	16.30	-2	1,428	-0.14%
2019/04/11	0	0.00	10	16.25	16.15	-10	1,426	-0.70%
2019/04/10	7	16.58	4	16.45	16.45	3	1,413	0.21%
2019/04/08	0	0.00	1	16.85	16.75	-1	1,403	-0.07%
2019/04/03	5	16.75	6	16.83	16.65	-1	1,392	-0.07%
2019/04/02	23	17.47	6.5	17.15	17.10	16.5	1,350	1.22%
2019/03/29	1	16.50	1	16.40	16.45	0	1,172	0.00%
2019/03/28	7	16.46	3.2	16.39	16.35	3.8	1,183	0.32%
2019/03/27	2	16.30	30	16.43	16.50	-28	1,138	-2.46%
2019/03/26	0	15.85	0	0.00	15.85	0	1,138	0.00%
2019/03/25	0	15.70	0	0.00	15.80	0	1,145	0.00%
2019/03/22	10.1	16.35	0	0.00	15.85	10.1	1,150	0.88%
2019/03/21	5	16.75	5	16.95	16.30	0	1,144	0.00%
2019/03/20	35	16.03	23	16.13	16.15	12	1,067	1.12%
2019/03/19	22.1	15.90	0	0.00	15.80	22.1	1,162	1.90%
2019/03/18	1	16.05	5	15.95	15.80	-4	1,207	-0.33%
2019/03/12	0	0.00	2	15.65	15.55	-2	1,404	-0.14%
2019/03/08	3	15.45	0	0.00	15.45	3	1,496	0.20%
2019/03/07	1	15.75	51	15.75	15.55	-50	1,496	-3.34%
2019/03/06	0	0.00	1	15.90	15.95	-1	1,490	-0.07%
2019/03/05	0	15.60	0	0.00	15.55	0	1,479	0.00%
2019/03/04	0	0.00	10	15.45	15.60	-10	1,478	-0.68%
2019/02/25	3	15.80	2	15.80	15.85	1	1,540	0.06%
2019/02/21	27	16.03	0	0.00	15.85	27	1,552	1.74%
2019/02/20	5	15.84	1	16.05	15.90	4	1,544	0.26%
2019/02/15	1	15.60	0	0.00	15.45	1	1,532	0.07%
2019/02/14	10	15.80	0	0.00	15.90	10	1,519	0.66%
2019/02/13	0	0.00	1	15.85	15.80	-1	1,511	-0.07%
2019/02/12	15	15.93	13	15.90	16.05	2	1,500	0.13%
2019/02/11	0	0.00	6	15.19	15.40	-6	1,442	-0.42%
2019/01/30	0	0.00	2	15.20	15.15	-2	1,433	-0.14%
2019/01/29	1	15.45	0	0.00	15.15	1	1,432	0.07%
2019/01/28	0	0.00	1	15.30	15.20	-1	1,421	-0.07%
2019/01/25	3	14.95	0	0.00	14.85	3	1,413	0.21%
2019/01/23	1	14.85	0	0.00	14.80	1	1,414	0.07%
2019/01/18	0	0.00	40	14.95	15.05	-40	1,430	-2.80%
2019/01/17	5	15.04	3	15.35	14.90	2	1,436	0.14%
2019/01/16	9	15.20	0	0.00	15.20	9	1,421	0.63%
2019/01/15	15	15.05	0	0.00	15.05	15	1,421	1.06%
2019/01/10	1	15.30	0	0.00	15.25	1	1,429	0.07%
2019/01/09	6	15.36	0	0.00	15.40	6	1,435	0.42%
2019/01/08	0	0.00	5	15.25	15.20	-5	1,426	-0.35%
2019/01/03	0	0.00	2	15.30	15.05	-2	1,443	-0.14%
2018/12/27	2	15.78	12	15.61	15.60	-10	1,443	-0.69%
2018/12/26	2	15.90	0	0.00	15.35	2	1,432	0.14%
2018/12/24	40	15.90	0	0.00	16.00	40	1,416	2.82%
2018/12/21	12	15.33	3	15.50	15.80	9	1,406	0.64%
2018/12/19	10	16.20	0	0.00	16.05	10	1,357	0.74%
2018/12/18	0	0.00	10	15.85	15.85	-10	1,298	-0.77%
2018/12/12	6	17.03	3	16.75	16.70	3	1,227	0.24%
2018/12/11	10	16.20	0	0.00	16.50	10	1,092	0.92%
2018/12/07	12	16.43	0	0.00	16.20	12	1,021	1.18%
2018/12/06	0	0.00	10	15.80	15.95	-10	993	-1.01%
2018/12/05	5	16.75	4	16.60	16.55	1	945	0.11%
2018/12/04	2	15.90	1	16.15	16.15	1	769	0.12%
2018/11/29	0	0.00	1	14.35	14.30	-1	679	-0.15%
2018/11/27	4	14.31	0	0.00	14.35	4	663	0.60%
2018/11/23	7	14.24	10	14.39	14.40	-3	655	-0.46%
2018/11/14	0	0.00	2	12.55	12.50	-2	525	-0.38%
2018/11/07	0	0.00	1	12.70	12.75	-1	535	-0.19%
2018/10/26	1	12.10	4	11.93	11.95	-3	546	-0.55%
2018/10/25	0	0.00	3	12.30	12.15	-3	533	-0.56%
2018/10/12	2	12.80	0	0.00	12.75	2	492	0.41%
2018/10/11	0	0.00	2	12.75	12.60	-2	490	-0.41%
2018/09/13	1	14.85	0	0.00	15.25	1	603	0.17%
2018/09/12	1	15.10	0	0.00	14.90	1	657	0.15%
2018/09/10	1	14.85	0	0.00	15.10	1	676	0.15%
2018/09/03	2	16.60	0	0.00	16.60	2	799	0.25%
2018/08/31	2	16.85	0	0.00	16.85	2	816	0.24%
2018/08/28	0	0.00	1	17.00	16.80	-1	858	-0.12%
2018/08/27	0.9	16.75	0	0.00	16.85	0.9	895	0.10%
2018/08/17	0	0.00	2	16.83	16.70	-2	1,232	-0.16%
2018/08/13	0	0.00	4	16.80	16.90	-4	1,246	-0.32%
2018/08/10	1	17.50	0	0.00	17.50	1	1,255	0.08%
2018/08/09	0	0.00	1	17.70	17.60	-1	1,400	-0.07%
2018/08/06	1	17.90	0	0.00	17.95	1	1,455	0.07%
2018/08/01	2	17.90	1	17.90	17.90	1	1,492	0.07%
2018/07/26	0	0.00	1	17.90	17.80	-1	1,489	-0.07%
2018/07/19	0	0.00	2	18.20	18.00	-2	1,493	-0.13%
2018/07/18	0	0.00	4	18.17	18.15	-4	1,495	-0.27%
2018/07/13	11	18.32	0	0.00	18.15	11	1,492	0.74%
2018/07/11	1	17.70	0	0.00	17.50	1	1,447	0.07%
2018/07/09	1	17.60	0	0.00	17.55	1	1,449	0.07%
2018/07/06	10	17.35	0	0.00	17.40	10	1,456	0.69%
2018/07/04	5	17.80	0	0.00	17.85	5	1,458	0.34%
2018/07/03	1	17.90	13	17.89	17.80	-12	1,474	-0.81%
2018/07/02	1	18.15	0	0.00	18.00	1	1,472	0.07%
2018/06/28	0	0.00	1	17.95	17.95	-1	1,461	-0.07%
2018/06/26	0	0.00	1	18.05	18.25	-1	1,425	-0.07%
2018/06/25	2	18.55	6	18.30	18.45	-4	1,482	-0.27%
2018/06/14	0	0.00	5	19.30	19.20	-5	1,347	-0.37%
2018/06/12	0	0.00	1	19.40	19.40	-1	1,340	-0.07%
2018/06/11	0	0.00	2	19.30	19.45	-2	1,310	-0.15%
2018/06/08	5	19.25	0	0.00	19.00	5	1,301	0.38%
2018/06/05	0	0.00	1	19.15	19.05	-1	1,386	-0.07%
2018/06/04	3	19.50	0	0.00	19.55	3	1,378	0.22%
2018/06/01	1.4	19.19	0	0.00	19.15	1.4	1,344	0.10%
2018/05/31	0	0.00	1	19.30	19.10	-1	1,327	-0.08%
2018/05/30	2	19.68	10	19.40	19.80	-8	1,287	-0.62%
2018/05/28	2	19.00	6	19.03	19.10	-4	1,158	-0.35%
2018/05/25	26	19.16	15	19.22	19.25	11	1,132	0.97%
2018/05/23	3	18.35	2	18.40	18.35	1	1,060	0.09%
2018/05/21	2	18.60	10	18.70	18.60	-8	1,081	-0.74%
2018/05/18	2	18.70	0	0.00	18.80	2	1,078	0.19%
2018/05/17	29	19.10	20	18.76	19.05	9	1,073	0.84%
2018/05/16	0	0.00	1.3	18.31	18.35	-1.3	933	-0.14%
2018/05/14	6	18.52	4	18.70	18.50	2	998	0.20%
2018/05/11	1	17.60	1	17.65	17.65	0	999	0.00%
2018/05/09	1	17.70	2	17.73	17.80	-1	1,053	-0.09%
2018/04/26	0	0.00	1	17.50	17.25	-1	1,217	-0.08%
2018/04/23	0	0.00	1	18.00	17.85	-1	1,288	-0.08%
2018/04/20	0	0.00	3	18.00	18.10	-3	1,370	-0.22%
2018/04/19	0	0.00	2	18.03	18.10	-2	1,386	-0.14%
2018/04/16	4	18.10	0	0.00	18.00	4	1,441	0.28%
2018/04/13	1	18.20	0	0.00	18.10	1	1,476	0.07%
2018/04/12	0	0.00	1	18.10	18.15	-1	1,542	-0.06%
2018/04/11	0	0.00	1	18.15	18.15	-1	1,680	-0.06%
2018/04/10	2	18.20	7	18.18	18.20	-5	2,054	-0.24%
2018/04/03	0	0.00	10	18.60	18.55	-10	2,094	-0.48%
2018/03/31	3	18.75	0	0.00	18.70	3	2,091	0.14%
2018/03/28	1	18.90	10	19.12	19.10	-9	2,073	-0.43%
2018/03/27	7	18.54	0	0.00	18.65	7	2,010	0.35%
2018/03/26	2	18.40	0	0.00	18.35	2	2,004	0.10%
2018/03/22	0	0.00	4	18.86	18.80	-4	1,980	-0.20%
2018/03/20	1	19.05	0	0.00	19.00	1	1,970	0.05%
2018/03/19	0	0.00	5	19.30	19.15	-5	1,960	-0.26%
2018/03/14	0	0.00	23	19.49	19.30	-23	1,948	-1.18%
2018/03/13	4	19.50	0	0.00	19.50	4	1,944	0.21%
2018/03/12	1	19.40	1	19.90	19.55	0	1,932	0.00%
2018/03/09	16	19.78	14	19.86	19.80	2	1,918	0.10%
2018/03/08	1	19.25	1	19.20	19.20	0	1,826	0.00%
2018/03/07	5	19.00	1	18.95	18.90	4	1,820	0.22%
2018/03/06	21	19.15	0	0.00	18.95	21	1,822	1.15%
2018/03/05	2	19.00	0	0.00	18.95	2	1,826	0.11%
2018/02/27	3	18.97	0	0.00	18.90	3	1,820	0.16%
2018/02/23	0	0.00	2	19.35	19.00	-2	1,820	-0.11%
2018/02/22	0	0.00	10	19.00	18.90	-10	1,819	-0.55%
2018/02/21	0	0.00	2	18.63	19.30	-2	1,857	-0.11%
2018/02/09	4	18.03	12	18.03	18.10	-8	1,897	-0.42%
2018/02/07	12	18.65	5	18.55	18.70	7	1,881	0.37%
2018/02/06	0	0.00	6	19.33	18.35	-6	1,866	-0.32%
2018/02/05	6	19.76	3	19.87	19.90	3	1,804	0.17%
2018/02/02	0	0.00	5	19.55	19.70	-5	1,778	-0.28%
2018/02/01	2	19.73	2	19.68	19.50	0	1,775	0.00%
2018/01/31	1	19.15	3	19.97	20.15	-2	1,733	-0.12%
2018/01/30	5	19.10	2.2	18.99	18.90	2.8	1,666	0.17%
2018/01/23	2	19.60	1	19.75	19.65	1	1,627	0.06%
2018/01/22	0	0.00	3	19.83	19.85	-3	1,624	-0.18%
2018/01/19	0	0.00	1	20.10	20.00	-1	1,603	-0.06%
2018/01/18	5	20.20	2	20.13	20.00	3	1,583	0.19%
2018/01/17	2	20.30	1	20.35	20.15	1	1,557	0.06%
2018/01/16	0	0.00	19	20.74	20.30	-19	1,531	-1.24%
2018/01/15	1	20.10	4	20.10	20.30	-3	1,457	-0.21%
2018/01/12	12	20.34	1	20.30	20.25	11	1,447	0.76%
2018/01/11	16	20.33	0	0.00	20.20	16	1,436	1.11%
2018/01/10	0	0.00	13	20.25	20.15	-13	1,431	-0.91%
2018/01/09	7	20.36	7	20.03	20.15	0	1,400	0.00%
2018/01/05	9	20.72	12	21.00	21.00	-3	1,307	-0.23%
2018/01/04	39	20.85	32	20.61	21.05	7	1,162	0.60%
2018/01/03	0	0.00	5	19.05	19.45	-5	785	-0.64%
2018/01/02	2	18.20	0	0.00	18.60	2	739	0.27%