毅嘉 (2402)-永豐金-桃園券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.30
漲跌
▼0.20
漲幅
-0.60%
成交量
2,908張
產業
上市電子零組件類股
322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

毅嘉 (2402)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	4	33.51	2	33.88	33.30	2	4,889	0.04%
2024/05/02	2	33.70	0	0.00	33.50	2	4,872	0.04%
2024/04/30	3.2	33.27	2	33.50	33.20	1.2	4,852	0.02%
2024/04/29	1	32.40	9	32.47	32.40	-8	4,831	-0.17%
2024/04/26	4	32.25	0.1	32.25	32.10	3.9	4,827	0.08%
2024/04/25	7	32.47	1	32.40	32.10	6	4,830	0.12%
2024/04/24	0	0.00	3	32.10	32.10	-3	4,832	-0.06%
2024/04/23	3	31.72	2	31.88	31.90	1	4,825	0.02%
2024/04/22	7.1	32.25	0	0.00	31.85	7.1	4,827	0.15%
2024/04/19	7	32.99	2	33.43	32.90	5	4,760	0.11%
2024/04/18	0	34.00	2	33.55	33.80	-2	4,644	-0.04%
2024/04/17	8	33.79	9	33.75	33.70	-1	4,647	-0.02%
2024/04/16	27.1	33.79	12	34.14	33.90	15.1	4,692	0.32%
2024/04/15	5	35.02	5	35.21	34.85	0	4,585	0.00%
2024/04/12	0	0.00	2	35.25	35.05	-2	4,552	-0.04%
2024/04/11	2	34.93	1	35.15	34.80	1	4,591	0.02%
2024/04/10	15	35.18	10	35.45	35.00	5	4,600	0.11%
2024/04/09	39.3	35.65	23	36.67	35.45	16.3	4,557	0.36%
2024/04/08	27	36.50	19.1	36.25	36.35	7.9	4,245	0.19%
2024/04/03	28	35.90	30	36.02	35.65	-2	4,116	-0.05%
2024/04/02	31	35.42	22	35.86	35.60	9	4,039	0.22%
2024/04/01	9	36.25	35	36.15	35.95	-26	3,891	-0.67%
2024/03/29	14.1	34.78	12	34.96	35.15	2.1	4,142	0.05%
2024/03/28	4.3	34.87	35	34.54	34.95	-30.7	4,241	-0.72%
2024/03/27	4	33.26	3	33.65	33.60	1	4,325	0.02%
2024/03/26	11	33.67	1	34.15	33.40	10	4,336	0.23%
2024/03/25	2	34.40	3.1	34.20	34.20	-1.1	4,338	-0.03%
2024/03/21	6	33.91	1.3	33.97	33.90	4.7	4,570	0.10%
2024/03/20	6	33.58	10	33.55	33.90	-4	4,734	-0.08%
2024/03/19	6.4	33.58	5	33.55	33.30	1.4	5,103	0.03%
2024/03/18	6.4	33.30	0	0.00	33.45	6.4	5,337	0.12%
2024/03/15	8	33.47	1	33.65	33.30	7	6,059	0.12%
2024/03/14	10	33.51	2	33.70	33.50	8	6,620	0.12%
2024/03/13	13	34.18	10.2	33.90	33.80	2.9	6,707	0.04%
2024/03/12	6	34.32	4	34.49	34.50	2	6,883	0.03%
2024/03/11	9	33.84	6	33.68	33.70	3	7,008	0.04%
2024/03/08	7.1	33.57	3.5	33.88	33.70	3.6	7,041	0.05%
2024/03/07	14.1	34.27	8	34.66	34.25	6.1	7,065	0.09%
2024/03/06	21	34.99	4	35.28	34.85	17	7,354	0.23%
2024/03/05	20	35.05	1.6	35.24	35.10	18.4	7,446	0.25%
2024/03/04	13	35.45	43.3	35.38	35.40	-30.3	7,491	-0.40%
2024/03/01	4.2	34.20	10	34.50	34.10	-5.8	7,620	-0.08%
2024/02/29	27.5	34.90	0	0.00	34.65	27.5	7,631	0.36%
2024/02/27	14.2	35.25	7	35.74	35.10	7.2	7,625	0.09%
2024/02/26	2.1	35.45	5	35.29	35.45	-2.9	7,508	-0.04%
2024/02/23	7.3	34.77	0	0.00	34.60	7.3	7,567	0.10%
2024/02/22	6	35.56	11	35.66	35.30	-5	7,786	-0.06%
2024/02/21	13	35.61	5	35.70	35.10	8	8,184	0.10%
2024/02/20	6.9	35.41	17	35.53	35.30	-10.1	8,822	-0.11%
2024/02/19	17.8	36.11	20	36.05	35.65	-2.2	9,151	-0.02%
2024/02/16	17	35.61	23.5	35.48	35.80	-6.5	9,285	-0.07%
2024/02/15	4	34.90	2	34.68	34.50	2	9,842	0.02%
2024/02/05	6.7	34.10	14	34.08	34.00	-7.3	10,386	-0.07%
2024/02/02	8	34.54	4	34.96	34.40	4	10,466	0.04%
2024/02/01	7	33.83	0	0.00	33.75	7	10,374	0.07%
2024/01/31	3	34.02	0	0.00	34.00	3	10,404	0.03%
2024/01/30	1	34.25	0	0.00	34.30	1	10,438	0.01%
2024/01/29	2	34.53	3	34.28	34.60	-1	10,443	-0.01%
2024/01/26	1.1	33.99	0	0.00	33.45	1.1	10,454	0.01%
2024/01/24	1	34.20	7	34.36	34.20	-6	10,554	-0.06%
2024/01/23	1	34.25	0	0.00	34.25	1	10,619	0.01%
2024/01/19	3	33.37	0	0.00	33.60	3	10,699	0.03%
2024/01/18	2	32.88	0	0.00	32.85	2	10,777	0.02%
2024/01/17	2	33.88	0	0.00	33.20	2	10,847	0.02%
2024/01/15	3	33.68	2	33.85	33.95	1	11,261	0.01%
2024/01/12	2	33.80	3	33.80	33.55	-1	11,335	-0.01%
2024/01/11	6	33.99	5	34.14	33.90	1	11,418	0.01%
2024/01/10	2	33.68	1	34.00	34.00	1	11,567	0.01%
2024/01/09	11	34.62	4	34.24	34.20	7	11,610	0.06%
2024/01/08	2	35.05	0	0.00	35.05	2	11,579	0.02%
2024/01/05	0	0.00	1	35.95	35.45	-1	11,684	-0.01%
2024/01/04	0	0.00	4.5	35.58	35.30	-4.5	11,679	-0.04%
2024/01/03	16	35.42	1	35.35	35.35	15	11,787	0.13%
2024/01/02	7	35.69	1	35.80	35.70	6	11,826	0.05%
2023/12/29	0	0.00	14	35.74	35.70	-14	11,860	-0.12%
2023/12/28	0	0.00	9	35.82	35.70	-9	11,911	-0.08%
2023/12/27	6	36.18	6	35.99	35.95	0	12,140	0.00%
2023/12/26	40	36.73	18	37.00	36.30	22	12,336	0.18%
2023/12/25	14	36.53	17	36.76	36.25	-3	12,057	-0.02%
2023/12/22	8	35.66	7	36.06	35.70	1	11,921	0.01%
2023/12/21	6	34.77	3	34.82	34.75	3	11,818	0.03%
2023/12/20	0	0.00	2	35.33	35.20	-2	11,894	-0.02%
2023/12/19	16	35.65	2	35.35	35.05	14	11,985	0.12%
2023/12/18	28	36.96	12	36.57	36.40	16	11,987	0.13%
2023/12/15	11	36.86	7	36.61	36.60	4	12,010	0.03%
2023/12/14	9.5	37.01	93	37.30	37.40	-83.5	12,048	-0.69%
2023/12/13	47	36.58	14	36.35	36.20	33	11,857	0.28%
2023/12/12	55	37.70	50	37.85	37.25	5	11,840	0.04%
2023/12/11	85.4	37.41	70	37.42	36.80	15.4	11,383	0.14%
2023/12/08	4	35.94	6	36.36	35.85	-2	11,044	-0.02%
2023/12/07	7.3	36.51	16	36.93	35.70	-8.7	11,208	-0.08%
2023/12/06	11	35.82	30	36.04	36.25	-19	11,327	-0.17%
2023/12/05	14	35.01	2	35.08	34.85	12	11,773	0.10%
2023/12/04	7	35.54	5	35.85	35.30	2	12,046	0.02%
2023/12/01	52	36.54	11	36.94	36.45	41	12,302	0.33%
2023/11/30	15	35.65	9	35.48	35.85	6	12,638	0.05%
2023/11/29	16	35.95	9	36.04	35.60	7	14,290	0.05%
2023/11/28	14	35.91	4.1	36.11	36.10	10	16,522	0.06%
2023/11/27	3	34.93	12	34.91	34.55	-9	18,845	-0.05%
2023/11/24	0	0.00	3	35.33	35.40	-3	19,804	-0.02%
2023/11/22	8	36.19	7	36.25	36.15	1	20,293	0.00%
2023/11/21	10	36.29	16.2	36.60	36.35	-6.2	20,368	-0.03%
2023/11/20	20	36.67	5	36.53	36.60	15	20,319	0.07%
2023/11/17	31	36.07	63.1	35.82	36.00	-32.1	20,059	-0.16%
2023/11/16	7	34.80	29	34.84	34.70	-22	19,517	-0.11%
2023/11/15	44.5	34.68	23	34.13	33.95	21.5	19,319	0.11%
2023/11/14	119	34.25	98	34.61	34.50	21	19,673	0.11%	大買/
2023/11/13	27	35.06	108.2	35.06	35.45	-81.2	19,395	-0.42%	大賣/
2023/11/10	0	0.00	15	31.95	32.50	-15	19,237	-0.08%
2023/11/09	1	32.60	0	0.00	32.40	1	19,308	0.01%
2023/11/08	1	33.05	0	0.00	32.75	1	19,454	0.01%
2023/11/07	12	32.84	2	32.85	32.95	10	19,741	0.05%
2023/11/06	4	33.25	1	33.25	33.25	3	20,021	0.01%
2023/11/03	52	33.37	0	0.00	32.80	52	20,326	0.26%
2023/11/02	23	32.90	3	32.47	32.85	20	20,519	0.10%
2023/11/01	9	32.58	6	32.61	32.55	3	20,707	0.01%
2023/10/31	9	33.16	5.3	33.07	32.60	3.8	20,984	0.02%
2023/10/30	2	33.95	0.3	34.05	34.00	1.7	21,817	0.01%
2023/10/27	4.1	33.83	24	33.69	33.85	-19.9	22,135	-0.09%
2023/10/26	5	34.34	6	34.58	34.00	-1	22,498	0.00%
2023/10/25	18	35.91	17	35.65	35.40	1	22,754	0.00%
2023/10/24	3	35.12	2	35.28	35.50	1	22,794	0.00%
2023/10/23	53.1	35.89	32	35.79	34.95	21.1	22,825	0.09%
2023/10/20	4	34.21	1	34.25	34.55	3	22,581	0.01%
2023/10/19	8	34.98	1	34.75	34.95	7	22,606	0.03%
2023/10/18	18.1	34.94	0	0.00	35.15	18.1	22,640	0.08%
2023/10/17	10	36.23	11	36.57	35.95	-1	22,734	0.00%
2023/10/16	3.1	36.46	41	36.55	36.45	-37.9	22,783	-0.17%
2023/10/13	4	37.35	1	37.10	37.10	3	23,006	0.01%
2023/10/12	11	37.80	2	37.85	37.90	9	23,212	0.04%
2023/10/11	2.2	37.51	2	38.15	37.40	0.2	23,273	0.00%
2023/10/06	5.1	38.90	1	38.80	38.50	4.1	23,294	0.02%
2023/10/05	3	39.38	4	39.65	39.20	-1	23,358	0.00%
2023/10/04	5	39.36	15	39.34	39.20	-10	23,520	-0.04%
2023/10/03	5	40.58	6	40.44	39.95	-1	23,585	0.00%
2023/10/02	20	41.29	19	41.37	41.10	1	23,642	0.00%
2023/09/28	33	40.32	7.1	40.55	40.25	25.9	23,908	0.11%
2023/09/27	14	39.28	5	39.26	39.60	9	25,294	0.04%
2023/09/26	12	39.64	9	39.67	39.10	3	25,951	0.01%
2023/09/25	7	39.94	2	40.15	40.10	5	26,339	0.02%
2023/09/22	4	39.00	8	38.88	39.05	-4	26,473	-0.02%
2023/09/21	14.1	38.74	5	38.45	38.70	9.1	26,444	0.03%
2023/09/20	7.3	39.74	4	39.95	39.40	3.3	26,393	0.01%
2023/09/19	125	40.23	16	41.09	40.25	109	26,360	0.41%	大買/鉅額交易
2023/09/18	30.2	41.58	13	41.47	41.00	17.2	26,212	0.07%
2023/09/15	20.3	42.03	24	42.27	42.25	-3.7	26,097	-0.01%
2023/09/14	35.1	42.15	21	42.40	41.65	14.1	25,945	0.05%
2023/09/13	14	41.88	16	42.14	41.70	-2	25,774	-0.01%
2023/09/12	51.2	41.83	26	41.95	41.70	25.2	25,605	0.10%
2023/09/11	18	42.59	12.4	42.79	41.85	5.6	25,420	0.02%
2023/09/08	64	44.95	67	44.40	43.75	-3	25,207	-0.01%
2023/09/07	20	44.85	12	44.58	44.30	8	24,701	0.03%
2023/09/06	18.6	45.63	20	45.85	45.30	-1.4	24,540	-0.01%
2023/09/05	83.1	46.97	66	46.51	45.70	17.1	24,342	0.07%
2023/09/04	178	47.06	346	46.93	47.20	-168	23,895	-0.70%	大買/大賣/鉅額交易
2023/09/01	170	47.79	125	47.72	47.45	45	22,551	0.20%	大買/大賣/
2023/08/31	154	44.97	122	45.55	46.95	32	21,357	0.15%	大買/大賣/
2023/08/30	63	40.87	69.1	41.15	42.70	-6.1	19,004	-0.03%
2023/08/29	24	38.79	92.2	39.20	38.85	-68.2	18,203	-0.37%
2023/08/28	16.3	37.64	35	37.52	37.70	-18.7	17,945	-0.10%
2023/08/25	18	37.90	21	38.38	38.50	-3	17,853	-0.02%
2023/08/24	5	36.94	20	37.32	37.85	-15	17,823	-0.08%
2023/08/23	29	37.59	22	37.74	37.50	7	17,765	0.04%
2023/08/22	12	37.05	6	37.43	36.80	6	17,699	0.03%
2023/08/21	11	37.13	7	37.61	36.85	4	17,862	0.02%
2023/08/18	114.2	38.96	85.2	37.88	37.60	29	18,033	0.16%	大買/
2023/08/17	11	38.16	28.1	38.85	39.15	-17.1	17,727	-0.10%
2023/08/16	21	36.92	32	37.73	38.20	-11	17,444	-0.06%
2023/08/15	27	36.88	35.1	36.69	36.90	-8.1	17,176	-0.05%
2023/08/14	33.6	35.91	14.2	36.23	35.65	19.3	17,247	0.11%
2023/08/11	26	37.23	61.1	37.07	36.90	-35.1	17,764	-0.20%
2023/08/10	30.7	36.22	8	36.27	35.95	22.7	17,667	0.13%
2023/08/09	16	37.57	53.9	37.82	37.50	-37.9	17,490	-0.22%
2023/08/08	29.5	37.18	12	37.62	36.50	17.5	17,362	0.10%
2023/08/07	18	36.67	15	37.01	37.40	3	17,270	0.02%
2023/08/04	67.2	36.06	124.2	36.65	37.30	-57	17,126	-0.33%	大賣/
2023/08/02	133.3	36.97	79.9	37.13	36.35	53.4	17,159	0.31%	大買/
2023/08/01	32	36.65	72.1	36.53	36.55	-40	16,528	-0.24%
2023/07/31	22.1	36.17	26	36.17	35.35	-4	16,231	-0.02%
2023/07/28	73	35.98	53.1	35.89	36.70	19.9	15,898	0.13%
2023/07/27	4	34.94	14	35.05	35.25	-10	15,663	-0.06%
2023/07/26	17	34.63	7	34.77	34.20	10	15,724	0.06%
2023/07/25	13	35.20	13	35.15	35.10	0	16,067	0.00%
2023/07/24	17	34.24	16	34.49	34.55	1	16,068	0.01%
2023/07/21	29.1	34.58	21	35.12	35.05	8.1	16,015	0.05%
2023/07/20	18.1	35.00	83	34.68	35.40	-64.9	16,035	-0.40%
2023/07/19	23	33.62	32	33.61	33.05	-9	15,884	-0.06%
2023/07/18	57	35.26	60.1	35.75	34.25	-3.1	15,900	-0.02%
2023/07/17	78	35.34	30	35.69	35.35	48	15,865	0.30%
2023/07/14	22	34.45	14	34.78	34.85	8	15,878	0.05%
2023/07/13	39	34.82	24	34.95	34.10	15	15,907	0.09%
2023/07/12	19	34.70	3	35.17	34.50	16	15,963	0.10%
2023/07/11	38	35.20	20	35.85	35.00	18	16,501	0.11%
2023/07/10	26	35.22	3	35.28	35.00	23	16,893	0.14%
2023/07/07	13	35.08	20	35.10	35.05	-7	16,944	-0.04%
2023/07/06	38	36.26	16	36.70	35.75	22	16,811	0.13%
2023/07/05	96.1	36.60	69.1	37.02	37.45	27	16,687	0.16%
2023/07/04	21	36.33	143.1	35.88	36.75	-122.1	15,281	-0.80%	大賣/鉅額交易
2023/07/03	13	33.66	16.8	33.71	33.45	-3.8	14,893	-0.03%
2023/06/30	9	32.21	30	32.41	32.70	-21	14,563	-0.14%
2023/06/29	4	31.29	14.1	31.29	31.65	-10.1	14,446	-0.07%
2023/06/28	30	30.81	30	31.04	30.65	0	14,547	0.00%
2023/06/27	18	30.51	16	30.83	30.55	2	14,836	0.01%
2023/06/26	17	31.06	4	31.20	31.00	13	15,116	0.09%
2023/06/21	0	0.00	1	31.75	31.65	-1	16,214	-0.01%
2023/06/20	7	31.01	6	31.38	31.50	1	18,262	0.01%
2023/06/19	10	31.33	15	31.39	31.20	-5	19,040	-0.03%
2023/06/16	8	31.06	3	31.43	31.05	5	19,681	0.03%
2023/06/15	1	31.20	5	31.26	31.35	-4	19,785	-0.02%
2023/06/14	35	31.09	6	31.41	31.00	29	19,886	0.15%
2023/06/13	11	31.09	9	31.07	30.95	2	20,017	0.01%
2023/06/12	13	31.31	18	31.33	30.85	-5	20,322	-0.02%
2023/06/09	20	31.22	26.5	31.25	31.60	-6.5	20,295	-0.03%
2023/06/08	78	31.07	19	31.16	31.05	59	20,356	0.29%
2023/06/07	50.5	31.41	41	31.65	31.15	9.5	20,440	0.05%
2023/06/06	95	32.43	81	32.65	31.95	14	20,090	0.07%
2023/06/05	12	33.93	18	34.35	35.50	-6	18,963	-0.03%
2023/06/02	0	0.00	20	31.79	32.30	-20	18,786	-0.11%
2023/06/01	18	29.23	25	29.15	29.40	-7	18,659	-0.04%
2023/05/31	27	28.92	36	29.30	28.90	-9	18,575	-0.05%
2023/05/30	20	28.79	23	28.97	28.85	-3	18,482	-0.02%
2023/05/29	1	28.70	41	28.60	28.70	-40	18,362	-0.22%
2023/05/26	61	27.85	8	27.68	27.65	53	18,216	0.29%
2023/05/25	30	28.64	13	28.61	28.20	17	18,100	0.09%
2023/05/24	40	29.33	140	29.60	29.45	-100	17,831	-0.56%	大賣/
2023/05/23	5	28.53	26	28.78	28.95	-21	17,510	-0.12%
2023/05/22	1	27.45	4	28.09	28.15	-3	17,279	-0.02%
2023/05/19	23	27.25	25	27.65	27.20	-2	17,177	-0.01%
2023/05/18	15	27.71	15	27.96	27.50	0	17,031	0.00%
2023/05/17	171	28.34	45	29.23	27.95	126	16,818	0.75%	大買/鉅額交易
2023/05/16	18	28.98	64	29.04	28.65	-46	16,128	-0.29%
2023/05/15	45	28.61	2	28.63	28.25	43	15,914	0.27%
2023/05/12	4	28.84	70	28.78	28.90	-66	15,819	-0.42%
2023/05/11	26	28.17	13	27.56	27.60	13	15,633	0.08%
2023/05/10	10	28.40	27	28.60	28.70	-17	15,490	-0.11%
2023/05/09	38	28.68	23	29.19	28.30	15	15,422	0.10%
2023/05/08	66	28.69	22	28.60	29.05	44	15,075	0.29%
2023/05/05	6	27.65	9	27.63	27.55	-3	14,817	-0.02%
2023/05/04	16	27.27	8	27.39	27.30	8	14,790	0.05%
2023/05/03	9	27.69	10	27.91	27.80	-1	14,691	-0.01%
2023/05/02	27	28.45	17	28.92	27.90	10	14,583	0.07%
2023/04/28	48	28.93	48	28.90	28.35	0	14,402	0.00%
2023/04/27	8	27.79	7	28.03	28.35	1	13,940	0.01%
2023/04/26	1	27.20	2	27.45	27.45	-1	13,822	-0.01%
2023/04/25	20	27.79	24	27.44	27.50	-4	13,773	-0.03%
2023/04/24	10	28.21	5	27.95	28.20	5	13,620	0.04%
2023/04/21	7	27.22	6	27.49	27.15	1	13,523	0.01%
2023/04/20	23	29.31	21	28.87	28.05	2	13,359	0.01%
2023/04/19	8	28.83	40	28.66	29.15	-32	13,065	-0.24%
2023/04/18	17	27.71	10	27.95	27.55	7	12,729	0.05%
2023/04/17	16	27.60	18	27.86	27.80	-2	12,594	-0.02%
2023/04/14	70	29.27	78.5	29.58	28.45	-8.5	12,356	-0.07%
2023/04/13	117.5	28.17	230	28.54	28.45	-112.5	11,708	-0.96%	大買/大賣/鉅額交易
2023/04/12	11	27.67	54	27.71	27.90	-43	11,113	-0.39%
2023/04/11	38	27.03	24	27.28	27.30	14	10,935	0.13%
2023/04/10	62	27.65	205	27.61	27.60	-143	10,778	-1.33%	大賣/鉅額交易
2023/04/07	82	26.86	24	26.64	26.75	58	10,380	0.56%
2023/04/06	82	27.15	59	27.18	27.25	23	10,281	0.22%
2023/03/31	123	26.62	6	26.78	26.65	117	9,952	1.18%	大買/鉅額交易
2023/03/30	36	26.53	13	26.51	26.80	23	9,795	0.23%
2023/03/29	56	26.55	13	26.46	26.35	43	9,680	0.44%
2023/03/28	14	26.30	86	26.16	26.30	-72	9,525	-0.76%
2023/03/27	15	27.67	27	27.80	27.35	-12	9,203	-0.13%
2023/03/24	113	27.94	98.2	28.07	28.00	14.8	8,878	0.17%	大買/
2023/03/23	170	27.34	100	27.36	27.55	70	7,866	0.89%	大買/
2023/03/22	39	25.77	37	26.41	26.75	2	5,732	0.03%
2023/03/21	15	23.49	70	24.00	24.35	-55	4,907	-1.12%
2023/03/20	7	21.41	12	21.71	22.15	-5	4,181	-0.12%
2023/03/17	17	21.54	21	21.56	21.55	-4	4,058	-0.10%
2023/03/16	25	21.65	19	21.75	21.70	6	3,922	0.15%
2023/03/15	10	22.03	28	21.82	21.90	-18	3,765	-0.48%
2023/03/14	5	20.41	7	20.69	20.70	-2	3,442	-0.06%
2023/03/13	13	20.63	4	20.80	20.50	9	3,491	0.26%
2023/03/10	8	20.94	35	20.95	21.00	-27	3,717	-0.73%
2023/03/09	1	20.15	8	20.14	20.15	-7	3,635	-0.19%
2023/03/08	0	19.65	2	19.95	19.85	-2	3,570	-0.06%
2023/03/07	2	19.98	7	19.91	19.80	-5	3,585	-0.14%
2023/03/06	0	19.65	3	19.82	19.80	-3	3,550	-0.08%
2023/03/03	2	19.25	2	19.30	19.25	0	3,533	0.00%
2023/03/02	1	19.00	0	0.00	19.00	1	3,546	0.03%
2023/03/01	1	19.15	7	19.34	19.45	-6	3,520	-0.17%
2023/02/24	3	19.07	0	0.00	19.10	3	3,526	0.09%
2023/02/23	1	18.95	5	19.04	19.05	-4	3,634	-0.11%
2023/02/22	2	18.75	0	0.00	18.85	2	3,662	0.05%
2023/02/21	1	19.30	2	19.43	19.20	-1	3,674	-0.03%
2023/02/20	14	19.15	19	19.22	19.25	-5	3,722	-0.13%
2023/02/17	1	18.90	0	0.00	18.90	1	3,718	0.03%
2023/02/16	0	0.00	11	18.85	19.00	-11	3,760	-0.29%
2023/02/15	2	18.93	1	18.95	18.70	1	3,843	0.03%
2023/02/14	1	18.90	0	0.00	18.80	1	3,817	0.03%
2023/02/13	0	0.00	1	18.75	18.85	-1	3,896	-0.03%
2023/02/10	2	18.63	7	18.74	18.60	-5	4,006	-0.12%
2023/02/09	0	0.00	6	18.50	18.55	-6	4,083	-0.15%
2023/02/08	0	0.00	5	18.87	18.75	-5	4,262	-0.12%
2023/02/07	2	18.85	4	18.99	18.85	-2	4,447	-0.04%
2023/02/06	1	18.85	2	18.80	18.70	-1	4,726	-0.02%
2023/02/03	1	18.70	0	0.00	18.50	1	4,902	0.02%
2023/02/02	0	0.00	4	18.48	18.50	-4	4,906	-0.08%
2023/02/01	0	0.00	5	18.00	18.00	-5	4,901	-0.10%
2023/01/17	0	0.00	2	17.50	17.50	-2	5,054	-0.04%
2023/01/16	2	17.35	0	0.00	17.35	2	5,167	0.04%
2023/01/11	2	17.60	0	0.00	17.60	2	5,446	0.04%
2023/01/10	1	17.65	0	0.00	17.65	1	5,491	0.02%
2023/01/09	2	17.88	2	17.85	17.75	0	5,558	0.00%
2023/01/06	0	0.00	0.5	17.70	17.70	-0.5	5,606	-0.01%
2023/01/05	4	17.80	1	18.20	17.75	3	5,658	0.05%
2023/01/03	2	17.80	2	18.00	17.90	0	5,710	0.00%
2022/12/30	2	18.45	0	0.00	18.20	2	5,719	0.03%
2022/12/29	5	18.24	1	18.20	18.35	4	5,747	0.07%
2022/12/27	2	18.50	0	0.00	18.45	2	5,914	0.03%
2022/12/26	5	18.45	11	18.48	18.50	-6	5,908	-0.10%
2022/12/22	1	18.15	1	17.95	18.05	0	5,905	0.00%
2022/12/19	8	18.36	4	18.30	18.30	4	5,925	0.07%
2022/12/16	19	19.04	4.1	19.00	18.90	14.9	5,886	0.25%
2022/12/15	13	19.55	20.1	19.41	19.55	-7.1	5,836	-0.12%
2022/12/14	4	19.11	1.1	18.96	19.05	2.9	5,691	0.05%
2022/12/13	2.1	18.91	0.1	19.25	18.90	2	5,729	0.03%
2022/12/12	0	0.00	2.1	18.86	19.05	-2.1	5,746	-0.04%
2022/12/09	11.1	19.25	1.2	19.26	19.05	9.9	5,803	0.17%
2022/12/08	2.1	19.05	1	19.20	19.40	1.1	5,866	0.02%
2022/12/07	2.1	19.05	11.1	19.38	19.10	-9	6,200	-0.15%
2022/12/06	10.1	19.14	7.3	19.41	19.05	2.8	6,314	0.04%
2022/12/05	10.4	19.23	4	19.45	19.20	6.4	6,362	0.10%
2022/12/02	30.2	19.77	39	19.90	19.85	-8.8	6,552	-0.13%
2022/12/01	11	19.07	62	18.93	19.05	-51	6,514	-0.78%
2022/11/30	30	18.20	0	0.00	18.05	30	6,424	0.47%
2022/11/29	2	17.58	0	0.00	18.10	2	6,396	0.03%
2022/11/28	1	18.05	5	18.05	17.85	-4	6,334	-0.06%
2022/11/25	65	18.33	1	18.05	18.10	64	6,304	1.02%
2022/11/24	14	17.69	17	17.89	17.95	-3	6,217	-0.05%
2022/11/23	10	17.84	5	17.80	17.75	5	6,138	0.08%
2022/11/22	7	18.11	6	18.06	17.95	1	6,105	0.02%
2022/11/21	7	18.45	1.1	18.43	18.35	5.9	6,049	0.10%
2022/11/18	0	0.00	56	17.50	17.60	-56	5,927	-0.94%
2022/11/17	12	17.89	0.1	18.00	17.95	11.9	5,887	0.20%
2022/11/16	11.1	17.95	0	0.00	17.75	11.1	5,843	0.19%
2022/11/15	15	18.38	0	0.00	18.30	15	5,767	0.26%
2022/11/14	19	18.55	4	18.64	18.45	15	5,722	0.26%
2022/11/11	18	18.66	10	19.05	18.55	8	5,684	0.14%
2022/11/10	4	18.81	4	18.95	18.75	0	5,613	0.00%
2022/11/09	3	19.05	26	19.04	19.00	-23	5,579	-0.41%
2022/11/08	16	19.02	10.1	18.99	19.00	5.9	5,488	0.11%
2022/11/07	3	19.18	37	19.16	19.10	-34	5,360	-0.63%
2022/11/04	47	19.20	11	19.28	19.30	36	5,225	0.69%
2022/11/03	15	18.88	11	19.02	18.80	4	5,022	0.08%
2022/11/02	31.3	19.08	22	19.21	18.80	9.3	4,812	0.19%
2022/11/01	0	0.00	6.1	18.55	18.70	-6.1	4,474	-0.14%
2022/10/28	5	17.80	0	0.00	17.35	5	4,242	0.12%
2022/10/26	1	17.45	109	17.15	16.95	-108	4,138	-2.61%	大賣/鉅額交易
2022/10/25	1	17.80	1	17.70	17.60	0	4,058	0.00%
2022/10/21	87	17.71	16	17.61	17.00	71	3,889	1.83%
2022/10/20	44	17.69	8	17.55	17.50	36	3,828	0.94%
2022/10/19	2	18.08	17	17.95	17.45	-15	3,618	-0.41%
2022/10/18	5.1	17.91	2	17.80	17.70	3.1	3,549	0.09%
2022/10/17	13	17.86	0	0.00	18.20	13	3,478	0.37%
2022/10/12	1	17.85	1	17.75	18.15	0	3,232	0.00%
2022/10/07	0	0.00	3	17.95	17.95	-3	3,163	-0.09%
2022/10/06	0	0.00	2.1	18.00	17.95	-2.1	3,127	-0.07%
2022/10/05	6	18.23	6	17.75	17.65	0	3,084	0.00%
2022/10/04	13.1	18.04	11	18.11	17.95	2.1	3,012	0.07%
2022/09/30	2	16.48	1	16.50	16.70	1	2,856	0.04%
2022/09/28	0	0.00	1	16.35	16.40	-1	2,791	-0.04%
2022/09/21	1	17.20	1	16.90	16.85	0	2,643	0.00%
2022/09/20	15	17.19	3	17.33	17.25	12	2,612	0.46%
2022/09/16	7	17.30	10	17.48	17.30	-3	2,490	-0.12%
2022/09/15	7	17.85	6	18.10	17.85	1	2,403	0.04%
2022/09/14	6	18.47	10	18.30	18.20	-4	2,290	-0.17%
2022/09/13	10	17.99	14	18.29	17.95	-4	1,901	-0.21%
2022/09/12	4.5	18.01	3	18.10	17.85	1.5	1,695	0.09%
2022/09/08	11	17.79	38	18.00	18.00	-27	1,559	-1.73%
2022/09/07	97	17.61	39	17.41	17.90	58	1,181	4.91%
2022/09/06	6	16.68	14	16.73	16.75	-8	709	-1.13%
2022/08/22	0	0.00	1	15.85	15.70	-1	483	-0.21%
2022/08/17	1	15.45	1	15.60	15.60	0	454	0.00%
2022/08/04	2	14.60	2	14.55	14.60	0	368	0.00%
2022/07/29	0	0.00	2	14.45	14.40	-2	366	-0.55%
2022/07/28	2	14.83	0	0.00	14.90	2	362	0.55%
2022/07/12	0	0.00	10	14.00	13.90	-10	371	-2.69%
2022/07/05	0	0.00	10	14.15	14.20	-10	375	-2.66%
2022/07/01	2	14.35	0	0.00	13.90	2	396	0.50%
2022/06/30	4	14.68	0	0.00	14.65	4	385	1.04%
2022/06/24	0	0.00	4	15.05	15.10	-4	384	-1.04%
2022/06/23	2	14.75	0	0.00	14.85	2	379	0.53%
2022/06/22	2	14.70	0	0.00	14.75	2	380	0.53%
2022/06/21	2	14.90	0	0.00	15.10	2	381	0.52%
2022/06/20	2	14.65	0	0.00	14.65	2	382	0.52%
2022/06/06	0	0.00	1	15.85	15.80	-1	388	-0.26%
2022/06/01	0	0.00	10	15.70	15.70	-10	406	-2.46%
2022/04/26	0	0.00	2	15.80	15.80	-2	528	-0.38%
2022/04/19	0	0.00	2	16.40	16.35	-2	553	-0.36%
2022/04/14	0	0.00	5	15.85	15.85	-5	569	-0.88%
2022/04/01	0	0.00	10	15.65	15.70	-10	732	-1.37%
2022/03/02	10	16.60	0	0.00	16.65	10	849	1.18%
2022/02/17	1	17.05	3	17.05	16.90	-2	909	-0.22%
2022/02/15	1	16.95	0	0.00	16.85	1	932	0.11%
2022/02/11	0	0.00	3	17.05	17.10	-3	930	-0.32%
2022/01/18	1	16.70	10	16.60	16.60	-9	903	-1.00%
2022/01/17	0	0.00	0.1	16.40	16.35	-0.1	898	-0.01%
2022/01/11	5	16.50	0	0.00	16.40	5	899	0.56%
2022/01/10	5	16.70	0	0.00	16.80	5	890	0.56%
2022/01/07	3	16.85	0	0.00	16.85	3	883	0.34%
2022/01/05	1.1	17.41	0	0.00	17.35	1.1	865	0.12%
2022/01/04	0	0.00	5	17.15	17.40	-5	851	-0.59%
2022/01/03	0	0.00	2	16.95	16.95	-2	823	-0.24%
2021/12/29	12	17.25	1	17.60	17.15	11	826	1.33%
2021/12/17	0	0.00	1	16.80	16.85	-1	749	-0.13%
2021/12/16	0	0.00	35	17.27	17.15	-35	744	-4.70%
2021/12/14	0	0.00	12	17.20	16.95	-12	735	-1.63%
2021/12/10	0	0.00	3	16.85	16.75	-3	719	-0.42%
2021/12/02	5	16.60	0	0.00	16.45	5	711	0.70%
2021/12/01	0	0.00	5	16.85	16.90	-5	717	-0.70%
2021/11/30	0	16.80	0	0.00	16.70	0	715	0.00%
2021/11/29	7	16.14	2	16.35	16.30	5	715	0.70%
2021/11/26	2	16.70	1	16.50	16.50	1	710	0.14%
2021/11/22	0	0.00	3	17.15	17.15	-3	707	-0.42%
2021/11/18	12	17.36	3	17.35	17.15	9	702	1.28%
2021/11/17	0	0.00	5	17.10	17.00	-5	686	-0.73%
2021/11/15	11	16.82	3	16.83	16.70	8	668	1.20%
2021/11/12	6	16.69	0	16.60	16.80	6	675	0.88%
2021/11/11	3	16.45	3	16.45	16.40	0	670	0.00%
2021/11/04	0	0.00	5	16.46	16.40	-5	761	-0.66%
2021/11/02	4	16.35	1	16.20	16.20	3	840	0.36%
2021/11/01	0	0.00	2	16.50	16.45	-2	944	-0.21%
2021/10/25	5	15.85	0	0.00	15.85	5	1,001	0.50%
2021/10/22	0	0.00	6	15.55	15.75	-6	1,063	-0.56%
2021/10/18	1	15.45	0	0.00	15.35	1	1,294	0.08%
2021/10/14	6	15.05	0	0.00	15.05	6	1,373	0.44%
2021/10/13	0	0.00	1	14.90	14.90	-1	1,402	-0.07%
2021/10/07	4	15.43	10	15.32	15.35	-6	1,555	-0.39%
2021/10/06	13	14.90	5	15.30	14.90	8	1,700	0.47%
2021/10/05	0	0.00	2	15.05	15.05	-2	1,837	-0.11%
2021/10/04	10	15.08	5	15.20	14.90	5	1,898	0.26%
2021/09/29	2	16.10	0	0.00	15.95	2	2,005	0.10%
2021/09/28	3	16.30	2	16.40	16.40	1	2,127	0.05%
2021/09/24	5	16.30	0	0.00	16.30	5	2,198	0.23%
2021/09/22	0	0.00	1	15.90	16.00	-1	2,243	-0.04%
2021/09/15	2	16.05	2	16.18	16.05	0	2,371	0.00%
2021/09/13	6	16.21	0	0.00	16.20	6	2,673	0.22%
2021/09/08	0	0.00	1	16.45	16.15	-1	2,815	-0.04%
2021/09/07	0	0.00	1	16.55	16.55	-1	2,816	-0.04%
2021/08/26	0	0.00	2	16.90	17.05	-2	2,887	-0.07%
2021/08/24	2	16.75	2	16.75	16.80	0	2,915	0.00%
2021/08/23	2	16.80	0	0.00	16.85	2	2,924	0.07%
2021/08/20	5	16.40	0	0.00	16.35	5	2,926	0.17%
2021/08/19	0	16.40	0	0.00	16.35	0	2,936	0.00%
2021/08/16	5	16.35	0	0.00	16.50	5	2,939	0.17%
2021/08/13	6	16.83	0	0.00	16.80	6	2,937	0.20%
2021/08/11	15	17.35	0	0.00	17.25	15	2,930	0.51%
2021/08/09	11	18.05	0	0.00	18.05	11	2,958	0.37%
2021/08/06	52	18.88	28	18.79	18.75	24	2,951	0.81%
2021/08/05	4	19.25	31	19.49	19.25	-27	2,943	-0.92%
2021/08/04	0	0.00	5	19.10	19.10	-5	2,909	-0.17%
2021/07/30	47	19.09	6	19.35	18.85	41	2,998	1.37%
2021/07/29	32	19.01	11	19.28	19.25	21	3,002	0.70%
2021/07/28	54	19.18	30	19.55	19.35	24	3,018	0.80%
2021/07/26	0	0.00	2	20.70	20.70	-2	3,114	-0.06%
2021/07/23	5	20.25	0	0.00	20.10	5	3,404	0.15%
2021/07/22	1	19.80	30	19.87	20.10	-29	3,434	-0.84%
2021/07/21	29	19.32	6	19.46	19.15	23	3,477	0.66%
2021/07/20	2	20.00	3	19.92	19.90	-1	3,496	-0.03%
2021/07/19	5	20.30	9	20.45	20.35	-4	3,555	-0.11%
2021/07/16	1	20.25	1	20.45	20.10	0	3,887	0.00%
2021/07/14	2	20.03	2	20.25	20.45	0	4,053	0.00%
2021/07/13	5	20.45	8	20.84	19.95	-3	4,109	-0.07%
2021/07/12	4	20.43	55	20.28	20.30	-51	4,051	-1.26%
2021/07/09	20	19.48	0	0.00	19.55	20	3,959	0.51%
2021/07/08	1	19.80	16	19.71	19.85	-15	3,978	-0.38%
2021/07/07	16	19.23	8	19.50	19.20	8	4,017	0.20%
2021/07/06	1	19.85	0	0.00	19.65	1	4,113	0.02%
2021/07/05	5	19.75	12	19.83	19.95	-7	4,146	-0.17%
2021/07/02	0	0.00	20	19.40	19.35	-20	4,104	-0.49%
2021/07/01	15	19.00	3	19.62	18.85	12	4,254	0.28%
2021/06/30	2	19.20	2	19.28	19.25	0	4,270	0.00%
2021/06/29	13	19.26	1	19.10	19.05	12	4,291	0.28%
2021/06/28	1	19.15	1	19.30	19.30	0	4,334	0.00%
2021/06/25	5	19.74	11	19.43	19.20	-6	4,372	-0.14%
2021/06/24	4	19.61	1	19.60	19.60	3	4,372	0.07%
2021/06/23	14	19.81	9	19.87	19.95	5	4,363	0.11%
2021/06/22	7	19.36	4	19.40	19.10	3	4,258	0.07%
2021/06/21	5	18.84	0	0.00	19.55	5	4,263	0.12%
2021/06/18	0	0.00	3	18.87	18.90	-3	4,428	-0.07%
2021/06/15	3	18.00	0	0.00	17.95	3	5,306	0.06%
2021/06/09	1	17.90	1	17.80	17.70	0	5,657	0.00%
2021/06/08	2	17.65	1	17.65	17.60	1	5,968	0.02%
2021/06/07	2	17.60	1	17.30	17.70	1	6,051	0.02%
2021/06/04	1	17.70	0	0.00	17.65	1	6,048	0.02%
2021/06/03	0	0.00	2	17.60	17.60	-2	6,037	-0.03%
2021/05/31	2	17.45	0	0.00	17.35	2	6,100	0.03%
2021/05/28	1	17.25	0	0.00	17.20	1	6,125	0.02%
2021/05/20	1	16.15	1	15.70	15.65	0	6,345	0.00%
2021/05/19	1	16.00	2	15.83	16.00	-1	6,356	-0.02%
2021/05/18	6	15.74	1	15.80	15.80	5	6,355	0.08%
2021/05/17	0	0.00	1	14.65	14.45	-1	6,327	-0.02%
2021/05/13	1	15.85	1	16.00	15.85	0	6,295	0.00%
2021/05/12	3	16.33	8	16.27	15.75	-5	6,264	-0.08%
2021/05/11	1	17.70	0	0.00	17.05	1	6,198	0.02%
2021/05/10	0	0.00	5	18.30	18.20	-5	6,170	-0.08%
2021/05/06	1.2	17.96	0	0.00	17.80	1.2	6,212	0.02%
2021/05/05	0	0.00	1	18.25	18.00	-1	6,214	-0.02%
2021/05/04	5	18.49	0	0.00	18.10	5	6,179	0.08%
2021/05/03	15	19.66	5	20.21	19.05	10	6,082	0.16%
2021/04/29	15	20.98	14	20.99	20.50	1	5,987	0.02%
2021/04/28	4	21.00	18	20.93	21.00	-14	5,612	-0.25%
2021/04/27	16	20.75	6	20.98	21.00	10	5,568	0.18%
2021/04/26	16	20.54	3	20.75	20.40	13	5,476	0.24%
2021/04/23	3	20.63	0	0.00	20.70	3	5,424	0.06%
2021/04/22	7	21.42	34	21.99	21.00	-27	5,370	-0.50%
2021/04/21	0	0.00	24	20.84	21.10	-24	5,014	-0.48%
2021/04/20	19	20.74	12	20.88	20.60	7	4,902	0.14%
2021/04/19	0	0.00	13	20.60	20.55	-13	4,803	-0.27%
2021/04/16	0	0.00	12	20.35	20.20	-12	4,730	-0.25%
2021/04/15	0	0.00	1	19.75	19.70	-1	4,667	-0.02%
2021/04/14	3	19.45	10	19.44	19.10	-7	4,701	-0.15%
2021/04/13	0	0.00	2	19.68	19.55	-2	4,846	-0.04%
2021/04/12	10	20.30	2	20.20	20.25	8	4,840	0.17%
2021/04/09	10	20.00	0	0.00	19.95	10	4,755	0.21%
2021/04/08	0	0.00	16	20.20	20.00	-16	4,720	-0.34%
2021/04/07	14	20.03	7	19.94	20.15	7	4,651	0.15%
2021/04/06	1	19.20	0	0.00	19.20	1	4,490	0.02%
2021/04/01	2	18.85	0	0.00	19.15	2	4,467	0.04%
2021/03/31	9	18.97	3	19.05	18.85	6	4,447	0.13%
2021/03/30	0	0.00	5	19.13	19.05	-5	4,514	-0.11%
2021/03/25	2	19.00	4	18.95	18.90	-2	4,401	-0.05%
2021/03/24	3	19.42	11	19.50	19.15	-8	4,309	-0.19%
2021/03/23	23	20.01	11	19.80	19.45	12	4,205	0.29%
2021/03/22	35	20.98	16	20.81	20.75	19	3,963	0.48%
2021/03/19	37	20.14	42	20.45	21.15	-5	3,608	-0.14%
2021/03/18	0	0.00	1	19.50	19.25	-1	3,134	-0.03%
2021/03/17	12	19.59	11	19.40	19.55	1	3,085	0.03%
2021/03/16	7	18.79	0	0.00	18.65	7	2,891	0.24%
2021/03/15	5	19.00	8	19.03	19.05	-3	2,842	-0.11%
2021/03/12	40	19.07	43	19.16	18.95	-3	2,795	-0.11%
2021/03/11	2	18.35	17	18.34	18.40	-15	2,585	-0.58%
2021/03/10	0	0.00	1	17.80	17.80	-1	2,525	-0.04%
2021/03/08	0	0.00	5	17.75	17.55	-5	2,565	-0.19%
2021/03/05	0	19.70	0	0.00	17.70	0	2,574	0.00%
2021/03/04	22	18.03	0	0.00	17.95	22	2,557	0.86%
2021/02/26	0	0.00	0.1	17.60	17.75	-0.1	2,583	0.00%
2021/02/25	11	17.86	1	18.00	17.75	10	2,587	0.39%
2021/02/24	3	17.70	0	0.00	17.55	3	2,450	0.12%
2021/02/23	1	17.90	1	17.80	17.90	0	2,465	0.00%
2021/02/22	1	17.70	0	0.00	17.80	1	2,444	0.04%
2021/02/19	1	17.55	0	0.00	17.55	1	2,422	0.04%
2021/02/17	0	0.00	1	16.90	16.90	-1	2,411	-0.04%
2021/02/04	1	16.60	0	0.00	16.50	1	2,409	0.04%
2021/02/02	2	15.95	0	0.00	16.20	2	2,493	0.08%
2021/02/01	0	0.00	1	15.95	15.80	-1	2,502	-0.04%
2021/01/28	0	0.00	2	17.25	16.70	-2	2,482	-0.08%
2021/01/19	0	0.00	2	17.70	17.30	-2	2,477	-0.08%
2021/01/18	0	0.00	2	16.98	17.30	-2	2,499	-0.08%
2021/01/15	12	17.12	0	0.00	17.10	12	2,525	0.48%
2021/01/14	10	17.60	12	17.64	17.60	-2	2,515	-0.08%
2021/01/12	5	17.50	0	0.00	17.20	5	2,625	0.19%
2021/01/11	0	0.00	1	17.60	17.60	-1	2,713	-0.04%
2021/01/08	0	0.00	5	18.15	18.00	-5	2,921	-0.17%
2021/01/07	11	18.69	0	0.00	18.35	11	3,254	0.34%
2021/01/06	12	18.83	5	19.30	19.00	7	3,299	0.21%
2021/01/05	15	18.65	2	18.45	18.70	13	3,184	0.41%
2020/12/31	0	0.00	2	18.05	18.50	-2	3,217	-0.06%
2020/12/30	0	0.00	1	18.05	17.95	-1	3,482	-0.03%
2020/12/29	2	17.85	1	18.10	17.75	1	3,531	0.03%
2020/12/28	1	17.95	0	0.00	18.05	1	3,514	0.03%
2020/12/25	3	17.60	0	0.00	17.60	3	3,500	0.09%
2020/12/24	2	18.13	6	17.98	17.95	-4	3,481	-0.11%
2020/12/23	0	0.00	6	17.69	17.75	-6	3,350	-0.18%
2020/12/18	0	0.00	1	17.20	17.20	-1	3,352	-0.03%
2020/12/16	0	0.00	1	17.10	17.10	-1	3,352	-0.03%
2020/12/15	1	16.70	0	0.00	16.70	1	3,340	0.03%
2020/12/14	2	17.05	0	0.00	17.30	2	3,373	0.06%
2020/12/11	6	17.22	0	0.00	17.05	6	3,375	0.18%
2020/12/10	1	17.65	2	17.75	17.70	-1	3,330	-0.03%
2020/12/09	0	0.00	10	18.33	18.30	-10	3,297	-0.30%
2020/12/07	7	18.56	3	18.65	18.70	4	3,305	0.12%
2020/12/04	8	18.28	0	0.00	18.30	8	3,207	0.25%
2020/12/01	5	18.10	0	0.00	18.30	5	3,222	0.16%
2020/11/26	1	18.90	1	18.40	18.75	0	3,326	0.00%
2020/11/25	4	18.40	6	18.22	18.10	-2	3,314	-0.06%
2020/11/24	0	0.00	5	18.25	18.10	-5	3,335	-0.15%
2020/11/20	5	17.77	0	0.00	17.95	5	3,331	0.15%
2020/11/18	0	0.00	2	17.45	17.35	-2	3,312	-0.06%
2020/11/17	2	17.20	1	17.40	17.30	1	3,340	0.03%
2020/11/16	1	17.45	1	17.80	17.45	0	3,437	0.00%
2020/11/12	1	17.40	0	0.00	17.50	1	3,513	0.03%
2020/11/11	3	18.08	4	17.91	17.90	-1	3,659	-0.03%
2020/11/10	1	17.35	1	17.70	17.60	0	3,595	0.00%
2020/11/09	0	0.00	2	17.65	17.65	-2	3,605	-0.06%
2020/11/06	0	0.00	4	17.45	17.35	-4	3,617	-0.11%
2020/11/05	0	0.00	1	17.50	17.45	-1	3,645	-0.03%
2020/11/04	4	17.44	2	17.80	17.40	2	3,672	0.05%
2020/11/03	0	0.00	2	17.58	17.60	-2	3,743	-0.05%
2020/10/30	2	17.70	2	17.80	17.65	0	3,788	0.00%
2020/10/29	0	0.00	4	17.71	17.85	-4	3,819	-0.10%
2020/10/27	2	18.50	3	18.70	18.50	-1	3,932	-0.03%
2020/10/26	3	18.63	0	0.00	18.55	3	3,984	0.08%
2020/10/23	2	19.03	2	19.25	18.95	0	4,222	0.00%
2020/10/22	3	19.00	3	19.23	19.30	0	4,382	0.00%
2020/10/21	4	19.15	9	19.31	19.15	-5	4,385	-0.11%
2020/10/20	5	19.07	1	19.50	19.00	4	4,356	0.09%
2020/10/19	3	18.87	8	19.08	19.45	-5	4,317	-0.12%
2020/10/16	11	19.34	11	19.32	18.80	0	4,208	0.00%
2020/10/15	21	19.69	29	19.61	19.10	-8	4,026	-0.20%
2020/10/14	7	19.06	7	18.99	19.00	0	3,739	0.00%
2020/10/13	3	18.20	14	18.19	18.95	-11	3,634	-0.30%
2020/10/12	1	17.80	1	18.10	18.10	0	3,556	0.00%
2020/10/08	9	18.28	12	18.46	18.10	-3	3,520	-0.09%
2020/10/07	16	17.96	3.8	18.09	18.20	12.2	3,418	0.36%
2020/10/06	3.8	17.55	4	17.75	17.75	-0.2	3,117	-0.01%
2020/09/29	5	15.70	0	0.00	15.65	5	3,076	0.16%
2020/09/25	10	16.48	0	0.00	15.90	10	3,145	0.32%
2020/09/24	5	16.70	0	0.00	16.70	5	3,141	0.16%
2020/09/18	10	16.85	0	0.00	16.90	10	3,216	0.31%
2020/09/08	25	17.14	25	16.85	16.85	0	3,182	0.00%
2020/09/07	12	17.43	14	17.45	17.00	-2	3,188	-0.06%
2020/09/04	10	16.99	10	16.90	16.80	0	3,187	0.00%
2020/09/03	20	16.98	20	16.95	17.15	0	3,416	0.00%
2020/09/01	10	17.40	10	17.50	16.95	0	3,364	0.00%
2020/08/31	4	16.93	2	16.93	17.20	2	3,295	0.06%
2020/08/28	3	16.75	3	16.73	16.75	0	3,238	0.00%
2020/08/25	0	0.00	2	16.25	16.30	-2	3,148	-0.06%
2020/08/24	0	0.00	0.3	15.90	16.05	-0.3	3,145	-0.01%
2020/08/21	0	0.00	0.3	15.95	16.00	-0.3	3,234	-0.01%
2020/08/20	10	15.70	0	0.00	16.10	10	3,219	0.31%
2020/08/19	1	16.30	0	0.00	16.20	1	3,110	0.03%
2020/08/18	10	16.65	5	16.65	16.65	5	3,070	0.16%
2020/08/17	6	17.25	10	16.94	16.90	-4	3,026	-0.13%
2020/08/13	1	15.90	0	0.00	15.90	1	2,832	0.04%
2020/08/12	0	0.00	5	16.25	16.35	-5	2,815	-0.18%
2020/08/07	5	16.55	2	16.60	16.55	3	2,711	0.11%
2020/08/06	5	15.80	7	15.77	15.70	-2	2,595	-0.08%
2020/08/03	0	0.00	3	16.40	16.30	-3	2,499	-0.12%
2020/07/31	10	15.50	0	0.00	15.70	10	2,407	0.42%
2020/07/30	0	0.00	2	15.23	15.65	-2	2,356	-0.08%
2020/07/29	5	15.39	1	15.40	14.85	4	2,288	0.17%
2020/07/28	10	15.35	50	15.48	15.50	-40	2,037	-1.96%
2020/07/27	10	14.05	0	0.00	14.10	10	1,940	0.52%
2020/07/24	0	0.00	3	14.67	14.35	-3	1,926	-0.16%
2020/07/21	7	14.31	13	14.45	14.65	-6	1,866	-0.32%
2020/07/20	22	14.28	21	14.56	14.60	1	1,798	0.06%
2020/07/17	1	14.10	0	0.00	13.75	1	1,730	0.06%
2020/07/15	10	13.75	1	13.90	13.85	9	1,697	0.53%
2020/07/14	10	13.80	0	0.00	13.80	10	1,761	0.57%
2020/07/13	5	13.90	0	0.00	13.90	5	1,772	0.28%
2020/07/10	1	13.75	0	0.00	13.70	1	1,789	0.06%
2020/07/06	0	0.00	1	14.10	14.20	-1	1,748	-0.06%
2020/07/02	0	0.00	5	13.80	13.80	-5	1,784	-0.28%
2020/07/01	0	0.00	11	13.76	13.70	-11	1,775	-0.62%
2020/06/30	0	0.00	2	13.80	13.55	-2	1,715	-0.12%
2020/06/29	7	13.33	0	0.00	13.40	7	1,680	0.42%
2020/06/24	5	13.50	0	0.00	13.30	5	1,679	0.30%
2020/06/22	10	13.33	0	0.00	13.30	10	1,698	0.59%
2020/06/19	3	13.52	0	0.00	13.20	3	1,712	0.18%
2020/06/18	7	13.19	5	13.60	13.60	2	1,702	0.12%
2020/06/16	10	12.95	0	0.00	12.95	10	1,729	0.58%
2020/06/12	3	12.95	0	0.00	13.05	3	1,762	0.17%
2020/06/11	2	13.75	12	13.58	13.30	-10	1,778	-0.56%
2020/06/10	20	13.92	8	13.98	14.00	12	1,754	0.68%
2020/06/09	0	0.00	1	13.20	13.20	-1	1,546	-0.06%
2020/06/08	3	13.35	0	0.00	13.35	3	1,580	0.19%
2020/06/04	5	13.40	0	0.00	13.40	5	1,562	0.32%
2020/05/22	0	0.00	2	12.85	12.75	-2	1,440	-0.14%
2020/05/20	10	12.85	10	12.64	12.70	0	1,421	0.00%
2020/05/14	0	0.00	10	12.80	12.60	-10	1,412	-0.71%
2020/05/08	10	13.10	0	0.00	12.90	10	1,378	0.73%
2020/04/30	2	13.50	1	13.45	13.45	1	1,429	0.07%
2020/04/17	0	0.00	4	13.30	13.30	-4	1,357	-0.29%
2020/04/14	0	0.00	10	12.80	12.80	-10	1,268	-0.79%
2020/04/13	0	0.00	2	12.10	12.10	-2	1,246	-0.16%
2020/04/08	6	12.33	3	12.28	12.30	3	1,256	0.24%
2020/04/07	1	12.05	0	0.00	12.10	1	1,211	0.08%
2020/03/26	0	0.00	33	10.41	10.55	-33	1,144	-2.88%
2020/03/25	10	9.99	2	10.40	10.35	8	1,140	0.70%
2020/03/23	15	9.29	0	0.00	9.20	15	1,128	1.33%
2020/03/20	10	10.15	0	0.00	9.95	10	1,103	0.91%
2020/03/19	1	9.50	0	0.00	9.50	1	1,053	0.09%
2020/03/17	20	10.20	4	10.05	10.15	16	1,024	1.56%
2020/03/16	0	0.00	1	10.25	10.05	-1	992	-0.10%
2020/03/13	9	11.14	0	0.00	11.10	9	968	0.93%
2020/03/12	5	12.40	0	0.00	12.20	5	907	0.55%
2020/03/09	10	14.00	0	0.00	13.80	10	865	1.16%
2020/03/05	0	0.00	5	14.65	14.70	-5	874	-0.57%
2020/03/04	10	14.35	0	0.00	14.35	10	889	1.12%
2020/02/19	0	0.00	5	15.15	15.15	-5	934	-0.54%
2020/01/31	0	0.00	2	15.85	15.90	-2	1,030	-0.19%
2020/01/20	15	17.38	0	0.00	17.40	15	1,200	1.25%
2020/01/02	2	16.65	0	0.00	16.75	2	1,399	0.14%
2019/12/30	0	0.00	1	16.60	16.55	-1	1,429	-0.07%
2019/12/13	1	16.50	0	0.00	16.35	1	1,763	0.06%
2019/12/11	1	16.60	0	0.00	16.70	1	1,749	0.06%
2019/12/05	0	0.00	4	16.70	16.65	-4	1,748	-0.23%
2019/11/11	5	16.69	0	0.00	16.65	5	1,817	0.28%
2019/11/06	0	0.00	2	17.10	17.10	-2	1,773	-0.11%
2019/11/04	0	0.00	11	17.65	17.65	-11	1,733	-0.63%
2019/11/01	1	18.25	1	18.15	18.05	0	1,712	0.00%
2019/10/31	12	17.91	12	17.73	17.65	0	1,695	0.00%
2019/10/30	0	0.00	2	18.15	18.15	-2	1,652	-0.12%
2019/10/29	0	0.00	82	18.01	18.20	-82	1,623	-5.05%
2019/10/28	10	18.71	7	18.90	19.00	3	1,527	0.20%
2019/10/24	0	0.00	1	18.25	17.70	-1	1,426	-0.07%
2019/10/23	2	17.75	12	17.65	18.00	-10	1,397	-0.72%
2019/10/18	1	17.30	0	0.00	17.15	1	1,281	0.08%
2019/10/16	0	0.00	3	17.15	17.35	-3	1,267	-0.24%
2019/10/14	0	0.00	1	17.40	17.45	-1	1,263	-0.08%
2019/10/03	0	0.00	2	17.10	17.15	-2	1,345	-0.15%
2019/10/02	4	17.19	2	17.25	17.35	2	1,327	0.15%
2019/09/26	0	0.00	11	17.26	17.65	-11	1,123	-0.98%
2019/09/25	5	16.85	0	0.00	16.85	5	1,053	0.47%
2019/09/23	4	16.40	10	16.45	16.40	-6	974	-0.62%
2019/09/16	6	16.75	0	0.00	16.65	6	947	0.63%
2019/09/03	0	0.00	3	16.50	16.60	-3	872	-0.34%
2019/08/29	20	16.20	0	0.00	16.05	20	750	2.67%
2019/08/28	0	0.00	19	16.25	16.05	-19	728	-2.61%
2019/08/23	4	16.35	0	0.00	16.45	4	708	0.56%
2019/08/19	1	16.15	0	0.00	16.20	1	690	0.14%
2019/08/13	0	0.00	10	15.70	15.75	-10	700	-1.43%
2019/08/12	0	0.00	1	15.65	15.60	-1	706	-0.14%
2019/08/06	10	14.60	0	0.00	15.20	10	724	1.38%
2019/07/22	0	0.00	10	16.20	16.20	-10	1,018	-0.98%
2019/07/17	0	0.00	5	16.25	16.10	-5	1,059	-0.47%
2019/07/15	0	0.00	1	16.40	16.45	-1	1,079	-0.09%
2019/07/12	1	16.15	12	16.19	16.35	-11	1,094	-1.00%
2019/07/11	15	16.48	10	16.41	16.65	5	1,094	0.46%
2019/07/02	0	0.00	30	15.20	15.20	-30	1,150	-2.61%
2019/06/21	14	15.08	0	0.00	15.15	14	1,625	0.86%
2019/06/10	0	0.00	1	14.45	14.50	-1	1,757	-0.06%
2019/05/30	0.1	14.40	0	0.00	14.50	0.1	1,796	0.01%
2019/05/28	9	14.26	0	0.00	14.35	9	1,805	0.50%
2019/05/27	2	14.20	0	0.00	14.25	2	1,809	0.11%
2019/05/22	2	14.48	0	0.00	14.50	2	1,846	0.11%
2019/05/16	1	15.15	0	0.00	14.80	1	2,024	0.05%
2019/05/13	2	14.95	0	0.00	14.95	2	2,026	0.10%
2019/05/10	1	15.80	0	0.00	15.70	1	1,984	0.05%
2019/05/06	0	0.00	0.1	16.25	16.25	-0.1	1,962	-0.01%
2019/05/03	2	17.23	0	0.00	17.20	2	1,925	0.10%
2019/04/30	0	0.00	12	17.18	17.25	-12	1,862	-0.64%
2019/04/29	20	17.23	2	17.00	17.15	18	1,842	0.98%
2019/04/26	2	17.65	0	0.00	17.00	2	1,797	0.11%
2019/04/25	0	0.00	2	16.85	16.85	-2	1,619	-0.12%
2019/04/24	10	16.50	0	0.00	16.30	10	1,589	0.63%
2019/04/23	5	16.60	1	16.70	16.75	4	1,576	0.25%
2019/04/22	1	16.80	0	0.00	16.70	1	1,564	0.06%
2019/04/19	5	16.40	13	16.38	16.60	-8	1,533	-0.52%
2019/04/17	0	0.00	4	16.36	16.55	-4	1,522	-0.26%
2019/04/16	0	0.00	6	16.39	16.55	-6	1,475	-0.41%
2019/04/15	1	15.95	0	0.00	15.90	1	1,417	0.07%
2019/04/12	0	0.00	4	15.70	15.70	-4	1,400	-0.29%
2019/04/11	10	15.60	0	0.00	15.50	10	1,405	0.71%
2019/04/10	0	0.00	10	15.60	15.80	-10	1,394	-0.72%
2019/04/09	10	16.25	0	0.00	15.70	10	1,385	0.72%
2019/04/08	1	15.75	1	15.70	15.90	0	1,343	0.00%
2019/04/03	0	15.80	2	15.85	15.80	-2	1,316	-0.15%
2019/04/02	1	15.65	6	15.44	15.90	-5	1,291	-0.39%
2019/03/29	51	15.71	46	15.73	15.80	5	1,207	0.41%
2019/03/19	10	14.30	4	14.50	14.35	6	836	0.72%
2019/03/18	6	14.40	22	14.00	14.45	-16	822	-1.95%
2019/03/15	0	0.00	1	14.15	13.80	-1	779	-0.13%
2019/03/14	10	14.00	0	0.00	14.00	10	770	1.30%
2019/03/12	10	14.00	0	0.00	13.90	10	758	1.32%
2019/03/11	1	13.80	0	0.00	13.85	1	778	0.13%
2019/03/08	0.1	14.15	0	0.00	13.90	0.1	783	0.01%
2019/03/07	0	0.00	10	14.20	14.05	-10	782	-1.28%
2019/03/06	10	14.40	0	0.00	14.40	10	783	1.28%
2019/02/26	1	14.65	0	0.00	14.55	1	773	0.13%
2019/02/21	1	14.70	1	14.60	14.70	0	761	0.00%
2019/02/20	2	15.60	2	15.15	15.05	0	735	0.00%
2019/02/19	5	14.81	5	14.55	14.95	0	608	0.00%
2019/01/24	2	13.55	0	0.00	13.30	2	532	0.38%
2019/01/22	0	0.00	1	13.20	13.15	-1	548	-0.18%
2019/01/04	0	0.00	9	12.70	12.70	-9	570	-1.58%
2018/12/12	2	14.45	10	14.55	14.65	-8	709	-1.13%
2018/12/11	0	0.00	1	14.30	14.40	-1	697	-0.14%
2018/12/06	4	14.40	0	0.00	14.25	4	717	0.56%
2018/12/05	2	14.80	0	0.00	14.95	2	716	0.28%
2018/12/04	2	14.85	0	0.00	15.05	2	733	0.27%
2018/10/19	2	13.50	0	0.00	13.70	2	1,105	0.18%
2018/10/11	4	13.50	0	0.00	13.50	4	1,158	0.35%
2018/10/05	0	0.00	5	15.55	15.85	-5	1,299	-0.38%
2018/10/04	0	0.00	15	16.30	16.30	-15	1,351	-1.11%
2018/10/02	20	17.18	0	0.00	16.60	20	1,410	1.42%
2018/09/14	0	0.00	1	16.45	16.45	-1	2,180	-0.05%
2018/09/07	4	16.73	0	0.00	16.80	4	2,499	0.16%
2018/09/04	7	18.19	7	18.28	17.90	0	2,932	0.00%
2018/09/03	0	0.00	2	17.35	17.55	-2	2,888	-0.07%
2018/08/27	0	0.00	1	16.50	16.45	-1	3,904	-0.03%
2018/08/23	0	0.00	4	16.55	16.45	-4	4,090	-0.10%
2018/08/16	4	16.30	0	0.00	16.35	4	5,070	0.08%
2018/08/15	2	15.70	0	0.00	16.55	2	5,064	0.04%
2018/08/13	0	0.00	4	15.20	15.70	-4	5,044	-0.08%
2018/08/10	2	16.20	0	0.00	16.15	2	5,027	0.04%
2018/07/23	5	16.10	0	0.00	16.05	5	4,914	0.10%
2018/07/20	0	0.00	20	16.40	16.20	-20	4,916	-0.41%
2018/07/18	4	16.50	0	0.00	16.45	4	4,954	0.08%
2018/07/17	2	17.00	0	0.00	16.80	2	4,931	0.04%
2018/07/16	4	17.08	0	0.00	16.85	4	4,916	0.08%
2018/07/10	0	0.00	60	16.70	16.70	-60	4,632	-1.30%
2018/07/06	0	0.00	40	16.55	16.65	-40	4,487	-0.89%
2018/07/05	0	0.00	20	16.85	16.15	-20	4,419	-0.45%
2018/07/04	0	0.00	1	16.25	16.40	-1	4,385	-0.02%
2018/07/03	1	16.80	42	16.99	16.45	-41	4,369	-0.94%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	1	19.40	0	0.00	18.55	1	4,151	0.02%
2018/06/27	3	19.80	0	0.00	19.70	3	4,062	0.07%
2018/06/26	0	0.00	1	19.90	19.80	-1	4,032	-0.02%
2018/06/25	1	21.40	0	0.00	20.30	1	3,948	0.03%
2018/06/22	5	21.73	2	21.85	21.60	3	3,876	0.08%
2018/06/21	6	21.51	5	21.85	22.00	1	3,799	0.03%
2018/06/20	3	20.87	9	20.90	21.00	-6	3,700	-0.16%
2018/06/19	5	21.42	6	21.50	21.35	-1	3,653	-0.03%
2018/06/15	3	22.18	4	21.95	21.95	-1	3,600	-0.03%
2018/06/14	24	22.09	4	22.50	22.15	20	3,560	0.56%
2018/06/13	38	22.95	110	22.91	22.50	-72	3,474	-2.07%	大賣/
2018/06/12	22	21.77	3	22.12	21.90	19	3,191	0.60%
2018/06/11	1	21.25	6	21.63	21.50	-5	3,069	-0.16%
2018/06/08	25	22.00	63	21.90	21.85	-38	3,002	-1.27%
2018/06/07	38	22.57	45	22.45	22.40	-7	2,933	-0.24%
2018/06/06	134	22.03	76	22.22	22.40	58	2,543	2.28%	大買/
2018/06/05	20	20.70	1	20.65	20.40	19	2,171	0.88%
2018/06/04	61	21.02	13	20.97	20.65	48	2,125	2.26%
2018/06/01	7	20.75	4	20.93	20.85	3	2,076	0.14%
2018/05/31	0	0.00	15	21.19	20.50	-15	2,025	-0.74%
2018/05/29	35	21.00	25	21.38	21.20	10	1,859	0.54%
2018/05/28	20	21.30	39	21.13	21.50	-19	1,643	-1.16%
2018/05/25	176	19.76	167	19.58	19.80	9	1,344	0.67%	大買/大賣/
2018/05/24	2	18.65	35	18.29	18.95	-33	1,103	-2.99%
2018/05/09	0	0.00	7	16.35	16.40	-7	1,041	-0.67%
2018/04/30	10	15.88	0	0.00	15.90	10	1,111	0.90%
2018/04/27	0	0.00	1	15.75	15.90	-1	1,109	-0.09%
2018/04/26	0	0.00	5.1	15.80	15.55	-5.1	1,107	-0.46%
2018/04/23	0	0.00	2	16.30	16.25	-2	1,084	-0.18%
2018/04/19	1	16.10	0	0.00	16.10	1	1,020	0.10%
2018/04/16	0	0.00	14	16.12	16.15	-14	1,018	-1.38%
2018/04/13	1	16.50	0	0.00	16.60	1	1,015	0.10%
2018/04/03	7	17.21	5	17.09	17.00	2	1,055	0.19%
2018/03/30	0	0.00	1	16.75	16.70	-1	1,081	-0.09%
2018/03/29	0	0.00	5	16.75	16.75	-5	1,087	-0.46%
2018/03/28	10	16.65	0	0.00	16.60	10	1,094	0.91%
2018/03/26	0	0.00	2	16.65	16.60	-2	1,116	-0.18%
2018/03/21	1	17.50	0	0.00	17.50	1	1,108	0.09%
2018/03/20	0	0.00	5	17.75	17.75	-5	1,109	-0.45%
2018/03/19	0	0.00	3	17.95	17.80	-3	1,128	-0.27%
2018/03/16	0	0.00	2	17.70	17.65	-2	1,113	-0.18%
2018/03/15	0	0.00	2	17.70	17.75	-2	1,104	-0.18%
2018/03/13	0	0.00	2	17.35	17.60	-2	1,101	-0.18%
2018/03/12	5	18.00	0	0.00	17.40	5	1,102	0.45%
2018/03/08	3	17.05	0	0.00	17.10	3	1,012	0.30%
2018/03/07	2	17.10	0	0.00	17.20	2	1,015	0.20%
2018/03/05	6	16.51	3	16.65	16.30	3	995	0.30%
2018/03/02	2	16.78	0	0.00	16.75	2	993	0.20%
2018/03/01	1	17.15	0	0.00	17.35	1	981	0.10%
2018/02/26	0	0.00	1	16.75	16.75	-1	936	-0.11%
2018/02/22	1	16.70	0	0.00	16.70	1	954	0.10%
2018/02/12	17	15.60	0	0.00	15.60	17	941	1.81%
2018/02/08	6	15.78	0	0.00	15.75	6	947	0.63%
2018/02/06	15	15.46	0	0.00	15.50	15	961	1.56%
2018/02/05	3	16.52	0	0.00	16.75	3	938	0.32%
2018/02/02	1	17.25	1	17.20	16.90	0	934	0.00%
2018/01/31	0	0.00	2	16.35	16.50	-2	884	-0.23%
2018/01/30	1	16.80	0	0.00	16.60	1	896	0.11%
2018/01/29	9	16.90	2	17.03	16.80	7	925	0.76%
2018/01/26	1	16.30	0	0.00	16.45	1	896	0.11%
2018/01/09	1	16.45	0	0.00	16.55	1	1,305	0.08%