合勤控 (3704)-凱基-中壢券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.65
漲跌
▼0.70
漲幅
-1.69%
成交量
2,238張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合勤控 (3704)籌碼相關－凱基-中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

凱基-中壢券商分點個股進出
凱基-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
2024/05/03	1.1	41.16	0	0.00	40.65	1.1	4,066	0.03%
2024/05/02	0	41.39	0	0.00	41.35	0	4,047	0.00%
2024/04/30	0	41.55	0	0.00	41.50	0	4,050	0.00%
2024/04/29	1	41.25	1	41.50	41.45	0	4,059	0.00%
2024/04/26	1.1	41.05	0	0.00	40.95	1.1	4,057	0.03%
2024/04/25	1.2	40.97	0	0.00	40.85	1.2	4,048	0.03%
2024/04/22	2	41.98	2	41.25	41.05	0	4,046	0.00%
2024/04/19	4.1	42.45	11	41.29	41.60	-6.9	4,028	-0.17%
2024/04/18	1.2	42.75	1	42.70	42.30	0.2	4,017	0.01%
2024/04/17	4.1	43.14	0	0.00	43.25	4.1	3,999	0.10%
2024/04/16	1.2	44.26	1	43.50	43.30	0.2	3,978	0.01%
2024/04/15	1	45.02	0	0.00	45.00	1	3,975	0.03%
2024/04/12	0.1	45.67	1	46.05	46.05	-0.9	3,967	-0.02%
2024/04/11	2.2	46.06	0	0.00	45.80	2.2	3,955	0.05%
2024/04/10	1	47.00	2	47.38	46.60	-1	3,956	-0.02%
2024/04/09	2.1	47.15	0	0.00	47.15	2.1	3,942	0.05%
2024/04/08	2	47.70	1	47.95	47.60	1	3,932	0.03%
2024/04/03	0	46.50	0	0.00	47.60	0	3,890	0.00%
2024/04/02	1	46.80	2	46.73	46.70	-1	3,867	-0.02%
2024/04/01	5.1	47.28	2	47.55	47.00	3.1	3,867	0.08%
2024/03/29	1.1	47.39	7	47.35	46.65	-5.9	3,756	-0.16%
2024/03/28	10	49.19	15.2	49.54	48.00	-5.2	3,645	-0.14%
2024/03/27	9	49.03	4.1	48.94	49.35	4.9	3,444	0.14%
2024/03/26	10.2	46.96	7	46.19	46.05	3.2	3,353	0.09%
2024/03/25	4.1	47.88	1	49.45	47.60	3.1	3,316	0.09%
2024/03/22	3	50.43	11.1	50.26	49.70	-8.1	3,287	-0.25%
2024/03/21	13	50.45	4.2	50.31	50.10	8.8	3,078	0.29%
2024/03/20	2	49.53	12.9	48.90	48.05	-10.9	2,792	-0.39%
2024/03/19	19	47.01	3	47.25	47.45	16	2,750	0.58%
2024/03/18	5	45.93	1	47.10	47.65	4	2,876	0.14%
2024/03/15	0.4	47.13	0	0.00	47.30	0.4	2,880	0.01%
2024/03/14	4	48.06	1	49.00	47.70	3	2,908	0.10%
2024/03/13	0	48.03	9.7	47.60	48.00	-9.7	2,830	-0.34%
2024/03/12	0	45.65	1	45.65	46.70	-1	2,769	-0.04%
2024/03/11	0.1	44.89	0	0.00	44.90	0.1	2,767	0.00%
2024/03/08	1.3	44.43	0.3	44.65	44.45	1	2,836	0.04%
2024/03/07	0	45.18	0	0.00	44.80	0	2,953	0.00%
2024/03/06	3.4	45.59	0	0.00	45.45	3.4	3,252	0.11%
2024/03/05	0	46.00	0	0.00	46.30	0	3,515	0.00%
2024/03/04	0	46.50	0	0.00	46.40	0	3,660	0.00%
2024/03/01	0	45.50	0	0.00	45.60	0	3,674	0.00%
2024/02/29	1	44.75	1	44.80	45.00	0	3,766	0.00%
2024/02/27	1.1	45.13	9	45.15	45.10	-7.9	3,904	-0.20%
2024/02/26	1	46.40	1	46.25	46.25	0	3,920	0.00%
2024/02/23	3	46.14	0	0.00	46.05	3	3,947	0.08%
2024/02/22	0	46.75	0	0.00	46.55	0	3,967	0.00%
2024/02/21	2	46.70	1	47.45	46.50	1	4,000	0.03%
2024/02/20	7.3	46.21	0	0.00	46.10	7.3	3,986	0.18%
2024/02/19	4	46.79	0	0.00	47.00	4	3,987	0.10%
2024/02/16	2.3	43.88	17	43.83	44.70	-14.7	3,988	-0.37%
2024/02/15	0.1	46.34	4	46.40	46.30	-3.9	3,936	-0.10%
2024/02/05	9	46.16	1	46.10	46.05	8	3,947	0.20%
2024/02/02	2	47.34	0	0.00	46.65	2	4,004	0.05%
2024/02/01	2	47.08	0	0.00	47.10	2	4,120	0.05%
2024/01/31	8	47.84	0	0.00	47.75	8	4,120	0.19%
2024/01/30	2	48.35	0	0.00	48.50	2	4,274	0.05%
2024/01/29	0	48.60	0	0.00	48.90	0	4,398	0.00%
2024/01/26	4	48.09	10	48.10	48.00	-6	4,515	-0.13%
2024/01/25	0	49.10	5	49.20	48.65	-5	4,780	-0.10%
2024/01/24	1	49.50	0	0.00	49.25	1	5,089	0.02%
2024/01/23	0	49.65	17	49.99	49.95	-17	5,438	-0.31%
2024/01/22	0	49.40	3	49.45	49.40	-3	5,630	-0.05%
2024/01/19	0	48.55	0	0.00	48.75	0	5,996	0.00%
2024/01/18	5	48.19	0	0.00	48.10	5	6,275	0.08%
2024/01/17	4	48.48	0	0.00	48.75	4	6,878	0.06%
2024/01/16	2	49.05	0	0.00	49.10	2	7,088	0.03%
2024/01/15	5	48.91	0	0.00	49.00	5	7,196	0.07%
2024/01/12	6.1	48.28	0	0.00	48.00	6.1	7,356	0.08%
2024/01/11	0	48.75	4	48.53	48.90	-4	7,666	-0.05%
2024/01/10	4	47.89	0	0.00	47.80	4	7,894	0.05%
2024/01/09	5	48.52	1	49.40	48.25	4	8,045	0.05%
2024/01/08	3	49.00	0	0.00	49.00	3	8,052	0.04%
2024/01/05	0	49.45	0	0.00	49.30	0	8,073	0.00%
2024/01/04	9	49.45	4	49.20	49.15	5	8,104	0.06%
2024/01/03	0	49.90	1	49.80	49.80	-1	8,103	-0.01%
2024/01/02	8	50.48	2	50.50	50.40	6	8,119	0.07%
2023/12/29	6	50.80	0	0.00	50.80	6	8,197	0.07%
2023/12/28	1	50.40	2	50.60	50.50	-1	8,219	-0.01%
2023/12/27	1.1	50.61	0	0.00	50.70	1.1	8,249	0.01%
2023/12/26	0.3	50.59	2	50.50	50.80	-1.7	8,283	-0.02%
2023/12/25	3	50.30	0	0.00	50.30	3	8,371	0.04%
2023/12/22	0	50.80	2	50.50	50.50	-2	8,438	-0.02%
2023/12/21	4	50.95	0	0.00	50.50	4	8,439	0.05%
2023/12/20	1.2	51.70	0	0.00	52.00	1.2	8,398	0.01%
2023/12/19	3	50.90	1	50.90	50.90	2	8,363	0.02%
2023/12/18	0	53.40	8	54.56	52.70	-8	8,309	-0.10%
2023/12/15	8	53.69	0	0.00	53.10	8	8,299	0.10%
2023/12/14	5	54.18	2	53.95	54.50	3	8,327	0.04%
2023/12/13	1	54.90	3	54.77	54.50	-2	8,395	-0.02%
2023/12/12	3	52.90	0	0.00	52.70	3	8,449	0.04%
2023/12/11	2	53.30	24	53.59	53.50	-22	8,671	-0.25%
2023/12/08	10	51.97	1	51.70	51.80	9	8,948	0.10%
2023/12/07	3	52.17	5	52.40	51.90	-2	9,357	-0.02%
2023/12/06	4	53.20	0	53.50	52.80	4	9,495	0.04%
2023/12/05	1	53.40	1.3	53.69	53.50	-0.3	9,723	0.00%
2023/12/04	0	0.00	0	54.55	54.00	0	10,200	0.00%
2023/12/01	14	54.50	8	54.08	53.90	6	10,257	0.06%
2023/11/30	3.1	54.62	9	55.20	56.00	-5.9	10,021	-0.06%
2023/11/29	7	53.73	22.3	53.83	54.10	-15.3	9,771	-0.16%
2023/11/28	0	0.00	0	52.40	52.50	0	9,621	0.00%
2023/11/27	2	51.30	3	51.87	51.60	-1	9,608	-0.01%
2023/11/24	4	51.95	4	51.98	52.40	0	9,529	0.00%
2023/11/22	1	50.60	2	50.80	50.90	-1	9,409	-0.01%
2023/11/21	1.3	50.82	1	50.60	50.50	0.3	9,434	0.00%
2023/11/20	4	50.50	0	0.00	50.90	4	9,467	0.04%
2023/11/17	3	49.82	1	50.00	49.95	2	9,524	0.02%
2023/11/16	2	49.25	0	0.00	49.55	2	9,555	0.02%
2023/11/15	1	51.38	1	49.70	49.75	0	9,636	0.00%
2023/11/14	1	50.50	1	50.30	50.40	0	9,847	0.00%
2023/11/13	2	48.80	1	49.60	49.05	1	9,868	0.01%
2023/11/10	0	49.50	0	0.00	49.00	0	9,861	0.00%
2023/11/09	3	51.03	1	50.40	49.65	2	9,814	0.02%
2023/11/08	0	52.00	4	52.10	51.90	-4	9,719	-0.04%
2023/11/07	6.1	52.30	63	51.61	51.80	-56.9	9,737	-0.58%
2023/11/06	45	54.76	10	53.75	53.50	35	9,628	0.36%
2023/11/03	17	54.28	24	54.58	54.20	-7	9,586	-0.07%
2023/11/02	10	54.40	18	54.68	54.50	-8	9,547	-0.08%
2023/11/01	46.1	54.66	52	54.02	53.60	-5.9	9,320	-0.06%
2023/10/31	27	55.44	29.1	55.27	54.60	-2.1	9,116	-0.02%
2023/10/30	26	54.60	12	54.92	54.50	14	8,906	0.16%
2023/10/27	16.1	53.98	29.1	54.41	54.20	-13	8,926	-0.15%
2023/10/26	20	53.45	19.1	53.38	53.20	0.9	8,793	0.01%
2023/10/25	42.1	54.83	62.3	54.73	53.80	-20.2	8,600	-0.23%
2023/10/24	27	51.68	20.1	51.96	52.30	6.9	8,070	0.09%
2023/10/23	12	50.00	3	49.36	49.70	9	7,970	0.11%
2023/10/20	6	51.12	4.2	51.13	51.10	1.8	7,969	0.02%
2023/10/19	15	50.59	55.2	51.18	51.70	-40.2	7,973	-0.50%
2023/10/18	11	48.62	11	49.24	49.15	0	7,759	0.00%
2023/10/17	5	48.70	3	48.08	47.80	2	7,642	0.03%
2023/10/16	0	46.54	0	0.00	46.35	0	7,756	0.00%
2023/10/13	0	47.22	0	0.00	46.90	0	8,279	0.00%
2023/10/12	7	47.82	1	47.75	47.70	6	8,758	0.07%
2023/10/11	4	48.53	1	48.30	48.00	3	9,279	0.03%
2023/10/06	1	49.11	2	49.23	49.10	-1	9,802	-0.01%
2023/10/05	2	50.35	3	50.17	50.10	-1	10,094	-0.01%
2023/10/04	5	48.48	2	48.40	48.30	3	10,295	0.03%
2023/10/03	3	49.30	2	49.85	49.00	1	10,417	0.01%
2023/10/02	3	50.33	0	0.00	50.50	3	10,622	0.03%
2023/09/28	8	49.58	0	0.00	50.00	8	10,858	0.07%
2023/09/27	19	48.89	5	48.66	48.40	14	11,149	0.13%
2023/09/26	4	50.72	0	0.00	50.10	4	11,794	0.03%
2023/09/25	2	50.90	0	0.00	50.70	2	12,374	0.02%
2023/09/22	7.4	49.62	1	50.20	50.40	6.4	13,059	0.05%
2023/09/21	3	49.29	5	49.69	49.20	-2	13,266	-0.01%
2023/09/20	6.1	50.32	0	0.00	50.20	6.1	13,266	0.05%
2023/09/19	7	51.36	1	51.80	51.00	6	13,223	0.05%
2023/09/18	17	52.40	16	51.82	51.70	1	13,148	0.01%
2023/09/15	13.3	53.03	16	53.19	52.80	-2.7	12,973	-0.02%
2023/09/14	20	55.12	6.1	54.46	54.50	14	12,763	0.11%
2023/09/13	18.3	54.59	11	54.47	54.50	7.3	12,510	0.06%
2023/09/12	19	53.52	33.2	54.87	55.50	-14.2	12,206	-0.12%
2023/09/11	16	52.33	14.2	52.03	51.80	1.8	11,812	0.02%
2023/09/08	9	52.20	3	52.10	52.20	6	11,697	0.05%
2023/09/07	17	51.84	10	51.99	52.00	7	11,481	0.06%
2023/09/06	8	50.09	2.1	50.14	50.30	5.9	10,955	0.05%
2023/09/05	0.5	48.15	0	0.00	48.15	0.5	10,788	0.00%
2023/08/31	0	47.05	0	0.00	47.40	0	10,798	0.00%
2023/08/30	1	46.90	0	0.00	46.80	1	10,810	0.01%
2023/08/28	1	45.80	0	0.00	45.85	1	10,939	0.01%
2023/08/25	0	47.50	0	0.00	47.05	0	11,119	0.00%
2023/08/24	0	49.10	3	48.67	48.80	-3	11,390	-0.03%
2023/08/23	6.2	48.79	1	48.35	48.25	5.2	11,415	0.05%
2023/08/22	3	47.97	0	0.00	47.90	3	11,388	0.03%
2023/08/21	0	0.00	1	46.95	46.95	-1	11,404	-0.01%
2023/08/18	4	48.67	19	47.40	46.80	-15	11,447	-0.13%
2023/08/17	3	50.76	3	51.10	52.00	0	11,238	0.00%
2023/08/16	4	48.90	4	49.30	49.30	0	11,180	0.00%
2023/08/15	1	50.20	3	50.00	49.85	-2	11,257	-0.02%
2023/08/14	0	48.86	3	48.92	49.00	-3	11,502	-0.03%
2023/08/11	0	50.20	0	0.00	50.00	0	11,680	0.00%
2023/08/10	1	50.50	0	0.00	50.40	1	11,659	0.01%
2023/08/09	0.1	51.81	0	51.70	51.80	0.1	11,666	0.00%
2023/08/08	2	51.00	1	51.50	51.60	1	11,701	0.01%
2023/08/07	1	51.18	0	0.00	51.10	1	11,727	0.01%
2023/08/04	2.1	50.25	1	49.90	50.70	1.1	11,766	0.01%
2023/08/02	2.1	50.52	31	50.98	51.50	-29	11,735	-0.25%
2023/08/01	6.1	54.30	2	52.70	53.00	4.1	11,710	0.03%
2023/07/31	1	56.07	1	54.00	54.00	0	11,505	0.00%
2023/07/28	1.1	53.32	0	0.00	53.50	1.1	11,278	0.01%
2023/07/27	5	55.50	6	55.12	54.40	-1	11,219	-0.01%
2023/07/26	8.1	55.76	20	56.19	54.80	-11.9	11,207	-0.11%
2023/07/25	6	56.38	6	56.50	55.80	0	11,333	0.00%
2023/07/24	5	56.68	10.6	56.51	56.70	-5.6	11,244	-0.05%
2023/07/21	6	56.89	53.9	58.05	57.60	-47.9	11,102	-0.43%
2023/07/20	56	59.71	18	59.72	59.10	38	11,050	0.34%
2023/07/19	24	61.79	35.2	60.06	59.30	-11.2	10,975	-0.10%
2023/07/18	39.3	65.87	37.2	63.30	62.00	2.1	10,892	0.02%
2023/07/17	30	63.53	41.9	64.36	65.70	-11.9	10,605	-0.11%
2023/07/14	19	60.16	16	61.03	61.80	3	10,948	0.03%
2023/07/13	79	58.85	85.5	59.00	57.30	-6.5	10,666	-0.06%
2023/07/12	82.5	56.36	23	55.03	55.00	59.5	10,168	0.59%
2023/07/11	11	54.38	14.4	54.26	55.70	-3.4	9,857	-0.03%
2023/07/10	6	53.82	15.9	53.63	53.80	-9.9	9,630	-0.10%
2023/07/07	9	54.29	14	54.34	54.10	-5	9,521	-0.05%
2023/07/06	19	55.32	20	55.43	55.70	-1	9,299	-0.01%
2023/07/05	41	54.87	34	54.87	54.70	7	9,021	0.08%
2023/07/04	77.2	52.66	67.8	53.29	53.60	9.4	8,640	0.11%
2023/07/03	30	49.63	41.7	50.58	51.10	-11.7	7,928	-0.15%
2023/06/30	13	44.88	51	46.22	46.50	-38	7,340	-0.52%
2023/06/29	10	43.28	18.7	43.39	43.30	-8.7	6,640	-0.13%
2023/06/28	5	41.41	3.1	42.08	41.40	1.9	6,404	0.03%
2023/06/27	2	40.62	0	0.00	40.35	2	6,381	0.03%
2023/06/26	0	41.15	2	41.30	41.05	-2	6,429	-0.03%
2023/06/21	0	41.60	0	0.00	41.70	0	6,468	0.00%
2023/06/20	3	41.72	0	0.00	41.40	3	6,494	0.05%
2023/06/19	3	42.40	0	0.00	42.25	3	6,502	0.05%
2023/06/16	0	42.30	0	0.00	43.00	0	6,511	0.00%
2023/06/15	1	42.30	6	42.52	42.45	-5	6,480	-0.08%
2023/06/14	5	42.18	0	0.00	42.70	5	6,485	0.08%
2023/06/13	5	41.65	1	42.00	41.55	4	6,601	0.06%
2023/06/12	1	41.75	45	41.70	41.60	-44	6,607	-0.67%
2023/06/09	0	0.00	4	41.83	42.10	-4	6,687	-0.06%
2023/06/08	2	41.85	4	42.00	41.50	-2	6,758	-0.03%
2023/06/07	2	42.13	0	0.00	42.30	2	6,742	0.03%
2023/06/06	2	42.80	0	0.00	42.65	2	6,759	0.03%
2023/06/05	3	43.60	8	43.68	43.40	-5	6,761	-0.07%
2023/06/02	4	43.49	2	43.45	43.05	2	6,782	0.03%
2023/06/01	7	43.50	11	43.54	43.55	-4	6,780	-0.06%
2023/05/31	8	44.72	2	44.65	44.50	6	6,732	0.09%
2023/05/30	11	44.80	12.6	44.65	45.20	-1.6	6,569	-0.02%
2023/05/29	3	43.10	5	43.39	43.85	-2	6,305	-0.03%
2023/05/26	3	43.35	5	42.44	42.20	-2	6,247	-0.03%
2023/05/25	14	43.68	8	43.58	43.25	6	6,220	0.10%
2023/05/24	14	43.72	21.1	43.48	43.85	-7.1	6,208	-0.11%
2023/05/23	12	43.16	3.1	42.91	42.85	8.9	6,152	0.15%
2023/05/22	1	42.60	1	42.50	42.70	0	6,191	0.00%
2023/05/19	15	42.37	1	42.30	41.90	14	6,263	0.22%
2023/05/18	16.1	43.68	17	43.35	42.95	-0.9	6,295	-0.01%
2023/05/17	31	42.79	25	42.65	42.95	6	6,108	0.10%
2023/05/16	12	41.05	6	41.15	41.25	6	6,065	0.10%
2023/05/15	5	40.79	0	0.00	40.80	5	6,372	0.08%
2023/05/12	4	40.98	7	40.32	41.35	-3	6,350	-0.05%
2023/05/11	9	39.63	3	40.58	39.25	6	6,319	0.09%
2023/05/10	2	40.85	0	0.00	40.40	2	6,304	0.03%
2023/05/09	3	40.40	27	40.13	39.90	-24	6,282	-0.38%
2023/05/08	10	41.42	2	41.28	41.30	8	6,264	0.13%
2023/05/05	1	40.50	0	0.00	40.35	1	6,243	0.02%
2023/05/04	3	40.40	3	40.37	40.80	0	6,627	0.00%
2023/05/03	0	40.90	2	41.20	40.70	-2	6,891	-0.03%
2023/05/02	1	41.60	5	41.30	41.30	-4	6,903	-0.06%
2023/04/28	10	41.17	8	40.76	41.25	2	6,910	0.03%
2023/04/27	0	39.55	0	0.00	39.65	0	6,696	0.00%
2023/04/26	6	39.48	0	0.00	39.50	6	6,751	0.09%
2023/04/25	0	40.23	0	0.00	39.50	0	6,822	0.00%
2023/04/24	0	0.00	14	40.53	40.40	-14	6,932	-0.20%
2023/04/21	9.4	41.64	102	40.37	40.20	-92.6	7,310	-1.27%	大賣/
2023/04/20	18.2	44.02	22	43.72	42.85	-3.9	7,429	-0.05%
2023/04/19	68.2	45.10	62.2	45.42	45.40	5.9	7,285	0.08%
2023/04/18	9	42.31	8.1	42.09	43.90	0.9	6,706	0.01%
2023/04/17	12	39.31	6	39.94	39.95	6	6,806	0.09%
2023/04/14	6	39.01	27	38.89	38.80	-21	7,088	-0.30%
2023/04/13	0	0.00	2	39.25	39.00	-2	7,168	-0.03%
2023/04/12	2.1	38.65	8	38.80	38.65	-5.9	7,161	-0.08%
2023/04/11	1	37.65	8	37.98	37.75	-7	7,120	-0.10%
2023/04/10	0	0.00	14	37.46	37.55	-14	7,145	-0.20%
2023/04/07	53	37.30	0.1	37.15	37.15	52.9	7,181	0.74%
2023/04/06	76	37.31	0	0.00	37.25	76	7,189	1.06%
2023/03/31	1	37.15	0.1	37.20	37.15	0.9	7,204	0.01%
2023/03/30	1	37.00	0	0.00	37.15	1	7,269	0.01%
2023/03/29	0	0.00	5	36.90	36.70	-5	7,380	-0.07%
2023/03/28	3	36.72	0	0.00	36.55	3	7,547	0.04%
2023/03/27	2	37.00	11.1	36.90	37.35	-9.1	7,572	-0.12%
2023/03/24	6	37.11	0	0.00	37.00	6	7,605	0.08%
2023/03/23	1.1	36.55	0	0.00	36.60	1.1	7,621	0.01%
2023/03/22	12	36.54	2	36.80	36.70	10	7,627	0.13%
2023/03/21	4	36.76	0	0.00	36.55	4	7,630	0.05%
2023/03/20	16	36.91	13	37.25	36.85	3	7,604	0.04%
2023/03/17	4	37.78	4	37.48	37.55	0	7,583	0.00%
2023/03/16	2	37.27	0	0.00	37.00	2	7,551	0.03%
2023/03/15	1	39.80	6	40.27	39.60	-5	7,418	-0.07%
2023/03/14	8	39.84	9	40.16	39.85	-1	7,401	-0.01%
2023/03/13	3	41.45	3.5	40.64	41.45	-0.5	7,325	-0.01%
2023/03/10	1	40.50	1	40.40	40.40	0	7,281	0.00%
2023/03/09	2	40.98	1	40.95	41.00	1	7,308	0.01%
2023/03/08	1	41.10	2	41.03	41.45	-1	7,399	-0.01%
2023/03/07	2	40.88	0	0.00	41.10	2	7,709	0.03%
2023/03/06	0.2	40.60	0	0.00	40.55	0.2	7,721	0.00%
2023/03/03	2.3	40.26	3	40.10	40.10	-0.7	7,850	-0.01%
2023/03/02	0	0.00	1	40.15	40.20	-1	7,791	-0.01%
2023/03/01	0	39.55	3	40.00	39.70	-3	7,732	-0.04%
2023/02/24	0	0.00	1	39.00	39.15	-1	7,673	-0.01%
2023/02/23	0	0.00	1	39.40	39.55	-1	7,638	-0.01%
2023/02/22	1	38.85	1	38.80	38.90	0	7,635	0.00%
2023/02/21	1	40.00	2	39.68	39.60	-1	7,611	-0.01%
2023/02/20	1	40.50	1	40.30	40.40	0	7,538	0.00%
2023/02/17	2	40.35	2.2	39.95	39.80	-0.2	7,470	0.00%
2023/02/16	1	39.90	0	0.00	40.10	1	7,411	0.01%
2023/02/15	7	39.60	4	39.54	39.60	3	7,402	0.04%
2023/02/14	3	40.00	14.7	39.39	39.20	-11.7	7,415	-0.16%
2023/02/13	9.2	39.54	9	39.75	39.85	0.2	7,365	0.00%
2023/02/09	4	38.45	0	0.00	38.55	4	7,002	0.06%
2023/02/08	12	38.51	19	38.78	38.85	-7	6,908	-0.10%
2023/02/07	2	38.40	2	38.40	38.50	0	6,809	0.00%
2023/02/06	2	37.65	1	37.45	37.45	1	6,746	0.01%
2023/02/03	1	38.60	1	38.85	38.20	0	6,678	0.00%
2023/02/02	14.5	39.37	6.9	39.41	38.40	7.6	6,569	0.12%
2023/02/01	10	37.92	18.2	38.07	38.20	-8.2	6,158	-0.13%
2023/01/31	0	0.00	34	36.53	36.80	-34	5,866	-0.58%
2023/01/30	8	36.44	3	36.28	36.50	5	5,826	0.09%
2023/01/17	0	0.00	5.9	34.92	35.00	-5.9	5,750	-0.10%
2023/01/16	5.1	35.00	2	35.05	35.00	3.1	5,719	0.05%
2023/01/13	0	0.00	2.8	36.14	35.80	-2.8	5,644	-0.05%
2023/01/12	2	36.30	0	0.00	36.80	2	5,549	0.04%
2023/01/11	47.2	37.09	8	36.71	36.15	39.2	5,374	0.73%
2023/01/10	10	37.96	6.2	38.56	39.00	3.8	4,943	0.08%
2023/01/09	11	37.25	11	36.55	36.70	0	4,636	0.00%
2023/01/06	24.1	37.17	24	36.75	36.90	0.1	4,523	0.00%
2023/01/05	17.2	37.90	11	37.92	37.85	6.2	4,255	0.15%
2023/01/04	6	35.98	22.1	35.68	38.15	-16.1	3,886	-0.41%
2023/01/03	3	34.96	0.1	35.25	34.70	3	3,545	0.08%
2022/12/30	1	34.65	3.1	34.86	34.90	-2.1	3,462	-0.06%
2022/12/29	0	0.00	1	33.30	33.70	-1	3,415	-0.03%
2022/12/28	1	34.09	1	33.80	33.35	0	3,426	0.00%
2022/12/27	0	0.00	1	34.45	34.60	-1	3,378	-0.03%
2022/12/26	0	0.00	2	33.90	33.95	-2	3,333	-0.06%
2022/12/23	3	34.15	0	34.05	33.85	3	3,324	0.09%
2022/12/22	6	34.68	0	34.60	34.65	6	3,365	0.18%
2022/12/21	1	33.70	1	34.44	34.55	0	3,342	0.00%
2022/12/20	3	34.50	16.3	34.67	33.75	-13.3	3,242	-0.41%
2022/12/19	4	33.38	0	33.68	32.90	4	3,099	0.13%
2022/12/16	2	33.78	2	33.75	33.75	0	3,065	0.00%
2022/12/15	10	33.50	0	0.00	33.25	10	3,035	0.33%
2022/12/14	0	0.00	0	33.20	33.45	0	3,044	0.00%
2022/12/12	0	0.00	1	32.35	32.55	-1	2,978	-0.03%
2022/12/08	0	31.45	10	31.55	31.80	-10	2,969	-0.34%
2022/12/07	11	31.64	0	0.00	31.45	11	2,955	0.37%
2022/12/06	1	32.88	12	33.01	32.35	-11	2,913	-0.38%
2022/12/05	1	32.65	1	32.95	33.00	0	2,877	0.00%
2022/12/02	4.3	32.98	2	32.90	32.65	2.3	2,848	0.08%
2022/12/01	20	32.70	9	32.78	32.65	11	2,817	0.39%
2022/11/30	3	32.97	9.1	32.87	32.75	-6.1	2,764	-0.22%
2022/11/29	7	35.13	31	34.77	33.85	-24	2,614	-0.92%
2022/11/28	15	33.80	3	32.97	33.80	12	2,280	0.53%
2022/11/25	4	33.55	5	33.10	33.55	-1	2,214	-0.05%
2022/11/17	0	0.00	0.2	32.00	32.70	-0.2	2,142	-0.01%
2022/11/16	0	0.00	0.3	32.10	31.75	-0.3	2,118	-0.02%
2022/11/14	0	0.00	0.8	32.15	32.55	-0.8	2,178	-0.04%
2022/11/11	0	0.00	2	31.70	32.30	-2	2,325	-0.09%
2022/11/10	3	31.98	6.4	31.41	31.55	-3.4	2,427	-0.14%
2022/11/09	3.1	30.78	5	30.95	30.80	-1.9	2,382	-0.08%
2022/11/08	2	29.95	1.1	29.95	29.95	0.9	2,325	0.04%
2022/11/03	0	27.00	0	0.00	26.95	0	2,472	0.00%
2022/10/26	4	25.80	0	0.00	25.55	4	3,006	0.13%
2022/10/25	2	26.50	3	26.60	26.35	-1	3,038	-0.03%
2022/10/24	0	0.00	5	27.63	27.15	-5	3,106	-0.16%
2022/10/21	0	0.00	1	27.00	26.95	-1	3,171	-0.03%
2022/10/20	0	0.00	4	27.18	27.05	-4	3,249	-0.12%
2022/10/18	1	27.35	0	0.00	27.15	1	3,296	0.03%
2022/10/17	3.2	26.21	0	0.00	27.05	3.2	3,360	0.10%
2022/10/14	6	26.36	0	0.00	26.85	6	3,419	0.18%
2022/10/13	2	25.40	0	0.00	25.40	2	3,405	0.06%
2022/10/12	0.1	26.00	0	26.00	25.85	0.1	3,423	0.00%
2022/10/11	0.2	26.20	2.1	26.12	26.05	-1.9	3,443	-0.05%
2022/09/28	1	24.50	0	0.00	24.20	1	3,449	0.03%
2022/09/23	0	0.00	10	28.06	28.00	-10	3,518	-0.28%
2022/09/22	0	0.00	8	29.05	29.00	-8	3,523	-0.23%
2022/09/21	1	29.55	5	29.21	29.15	-4	3,516	-0.11%
2022/09/20	0	29.80	0	0.00	29.40	0	3,510	0.00%
2022/09/19	10	30.32	0	0.00	30.30	10	3,437	0.29%
2022/09/16	1	30.50	5	30.34	30.55	-4	3,389	-0.12%
2022/09/15	15	30.55	10	30.80	30.25	5	3,375	0.15%
2022/09/14	10	29.60	1	30.25	30.60	9	3,346	0.27%
2022/09/13	6	30.44	1	30.50	30.25	5	3,330	0.15%
2022/09/12	0	0.00	146.1	29.70	30.05	-146.1	3,279	-4.45%	大賣/鉅額交易
2022/09/08	0	0.00	10	27.81	28.65	-10	3,216	-0.31%
2022/09/07	0	0.00	1	27.35	27.75	-1	3,230	-0.03%
2022/09/06	1	27.80	0	0.00	27.70	1	3,233	0.03%
2022/09/05	4	28.10	0	0.00	27.40	4	3,233	0.12%
2022/09/02	6	27.85	1	27.75	27.80	5	3,239	0.15%
2022/08/26	0	28.70	1	28.65	28.65	-1	3,401	-0.03%
2022/08/25	0	0.00	1	28.55	28.55	-1	3,386	-0.03%
2022/08/23	0	0.00	1.7	28.66	28.70	-1.7	3,354	-0.05%
2022/08/22	1	29.00	0	29.00	28.80	1	3,353	0.03%
2022/08/19	2	29.55	2.1	29.53	29.60	-0.1	3,326	0.00%
2022/08/18	1	29.00	2.1	29.13	29.10	-1.1	3,278	-0.03%
2022/08/17	54	29.24	1	29.45	28.90	53	3,247	1.63%
2022/08/16	92	28.96	1.2	28.96	28.90	90.8	3,224	2.82%
2022/08/12	1	29.00	2.2	29.10	29.05	-1.2	3,161	-0.04%
2022/08/11	0.2	28.95	3	29.20	29.15	-2.8	3,145	-0.09%
2022/08/10	1	28.95	0	0.00	28.95	1	3,098	0.03%
2022/08/09	13	28.97	9	29.43	28.60	4	3,034	0.13%
2022/08/08	12	31.96	18.1	31.78	31.55	-6.1	2,837	-0.21%
2022/08/05	5	31.25	0	0.00	31.15	5	2,609	0.19%
2022/08/04	5	31.41	34	31.31	31.35	-29	2,596	-1.12%
2022/08/03	0	0.00	3	30.90	30.70	-3	2,596	-0.12%
2022/08/02	31	30.96	110	31.12	31.05	-79	2,562	-3.08%	大賣/
2022/08/01	0	0.00	16	31.27	30.90	-16	2,503	-0.64%
2022/07/29	2	30.50	2	31.05	31.05	0	2,557	0.00%
2022/07/28	50	31.24	14.2	31.82	30.80	35.8	2,583	1.38%
2022/07/27	7.2	31.34	14	31.31	31.55	-6.8	2,420	-0.28%
2022/07/26	1	30.15	0	0.00	29.95	1	2,296	0.04%
2022/07/25	41	29.75	3	29.97	30.00	38	2,285	1.66%
2022/07/22	1	29.25	38	29.40	29.35	-37	2,260	-1.64%
2022/07/21	0	0.00	3	29.28	29.40	-3	2,289	-0.13%
2022/07/20	31	29.24	5	29.26	29.30	26	2,296	1.13%
2022/07/19	38	28.86	2	29.10	28.80	36	2,283	1.58%
2022/07/18	20	28.35	2	28.80	28.50	18	2,348	0.77%
2022/07/14	0	0.00	8	26.71	27.25	-8	2,335	-0.34%
2022/07/13	4	27.15	0	0.00	26.15	4	2,298	0.17%
2022/07/12	1	25.65	2	26.00	25.65	-1	2,240	-0.04%
2022/07/08	0	0.00	2	26.00	26.20	-2	2,181	-0.09%
2022/07/05	1	23.50	0	0.00	23.70	1	2,173	0.05%
2022/07/01	2	25.58	0	0.00	24.00	2	2,161	0.09%
2022/06/27	0	0.00	2	28.20	28.20	-2	2,134	-0.09%
2022/06/24	0	0.00	1	28.10	27.85	-1	2,138	-0.05%
2022/06/22	0	0.00	1	26.90	26.90	-1	2,194	-0.05%
2022/06/21	3	27.55	2	26.50	27.55	1	2,197	0.05%
2022/06/20	1	25.85	13	26.58	25.85	-12	2,193	-0.55%
2022/06/16	1	27.80	1	28.65	27.40	0	2,177	0.00%
2022/06/13	0	27.45	1	27.40	27.00	-1	2,219	-0.04%
2022/06/09	4	28.93	1	28.75	28.80	3	2,242	0.13%
2022/06/08	1	29.40	2	29.30	29.40	-1	2,176	-0.05%
2022/06/06	0	27.60	0	0.00	27.70	0	2,079	0.00%
2022/06/02	0	27.80	0	0.00	27.65	0	2,115	0.00%
2022/06/01	0	0.00	2	28.00	27.80	-2	2,160	-0.09%
2022/05/31	3	27.75	3	27.60	27.65	0	2,190	0.00%
2022/05/30	2	27.55	0	0.00	27.50	2	2,215	0.09%
2022/05/24	0	0.00	2	26.80	26.65	-2	2,302	-0.09%
2022/05/23	0	0.00	2	27.15	27.10	-2	2,370	-0.08%
2022/05/20	0	0.00	1	27.05	27.35	-1	2,421	-0.04%
2022/05/19	0	26.35	0	0.00	26.65	0	2,432	0.00%
2022/05/18	1	26.90	3	26.95	26.85	-2	2,496	-0.08%
2022/05/17	2	26.60	0	0.00	26.80	2	2,583	0.08%
2022/05/16	3	26.50	3	26.00	26.20	0	2,621	0.00%
2022/05/11	5	26.58	1	26.60	26.50	4	2,736	0.15%
2022/05/10	0	28.25	4	27.95	28.50	-4	2,712	-0.15%
2022/05/09	3	29.20	0	0.00	28.60	3	2,767	0.11%
2022/05/06	0	0.00	7	30.76	30.40	-7	2,848	-0.25%
2022/05/05	18	30.89	14	30.68	30.40	4	2,806	0.14%
2022/05/04	2	29.75	4	29.70	29.75	-2	2,735	-0.07%
2022/05/03	6	29.13	1	29.30	29.25	5	2,730	0.18%
2022/04/29	7	28.87	0	0.00	28.50	7	2,722	0.26%
2022/04/27	2	27.93	2	28.50	27.90	0	2,779	0.00%
2022/04/26	1	29.10	0	0.00	29.10	1	2,755	0.04%
2022/04/25	2	29.38	11	29.50	29.00	-9	2,756	-0.33%
2022/04/22	14	31.03	6	30.93	31.10	8	2,748	0.29%
2022/04/21	2	30.00	2	30.15	30.30	0	2,660	0.00%
2022/04/20	0	28.60	0	0.00	28.60	0	2,601	0.00%
2022/04/19	0	0.00	1	28.30	28.40	-1	2,674	-0.04%
2022/04/18	0.2	28.51	0	0.00	28.30	0.2	2,742	0.01%
2022/04/15	0	29.10	0	0.00	28.85	0	2,795	0.00%
2022/04/14	0	0.00	1	30.20	29.80	-1	2,877	-0.03%
2022/04/11	2	28.76	0	0.00	28.50	2	3,066	0.07%
2022/04/08	1	30.50	0	0.00	30.35	1	3,096	0.03%
2022/04/07	0	0.00	1	30.85	30.80	-1	3,211	-0.03%
2022/04/06	0	30.75	0	0.00	30.75	0	3,561	0.00%
2022/03/31	0	0.00	0	31.00	30.30	0	3,759	0.00%
2022/03/30	0	0.00	9	30.41	30.60	-9	3,839	-0.23%
2022/03/29	0	30.00	4	29.95	30.00	-4	3,889	-0.10%
2022/03/28	8	29.61	3	29.80	29.80	5	3,961	0.13%
2022/03/25	4	30.50	3	30.60	30.55	1	4,065	0.02%
2022/03/24	0	0.00	1	29.80	29.75	-1	4,146	-0.02%
2022/03/23	8.1	29.72	0	0.00	29.65	8.1	4,743	0.17%
2022/03/22	0	29.20	1	29.25	29.60	-1	5,160	-0.02%
2022/03/21	0	0.00	2	29.25	29.25	-2	6,001	-0.03%
2022/03/17	3	28.88	0	0.00	29.25	3	7,471	0.04%
2022/03/15	1	29.55	4	29.18	29.20	-3	7,791	-0.04%
2022/03/10	0	0.00	1	30.75	30.70	-1	7,923	-0.01%
2022/03/09	1	30.10	0	0.00	30.05	1	7,954	0.01%
2022/03/08	0.1	29.86	0	0.00	29.60	0.1	8,057	0.00%
2022/03/07	1	30.50	1	30.80	30.30	0	8,158	0.00%
2022/03/04	1	31.61	1.5	31.85	31.55	-0.5	8,787	-0.01%
2022/03/01	0	0.00	1	32.60	32.55	-1	9,222	-0.01%
2022/02/25	23	31.98	2	32.40	31.95	21	9,310	0.23%
2022/02/24	37	32.36	33	32.26	32.00	4	9,520	0.04%
2022/02/23	6	33.55	5	33.85	33.55	1	9,934	0.01%
2022/02/22	36	33.06	63	33.46	33.00	-27	9,963	-0.27%
2022/02/21	1	33.80	0	33.80	33.70	1	10,033	0.01%
2022/02/18	1	34.00	0	0.00	34.20	1	10,244	0.01%
2022/02/17	3	34.08	0	0.00	33.70	3	10,601	0.03%
2022/02/15	0	0.00	2	33.13	33.20	-2	11,053	-0.02%
2022/02/14	0	0.00	51	32.63	32.75	-51	11,359	-0.45%
2022/02/11	0	0.00	6	33.00	32.95	-6	11,444	-0.05%
2022/02/10	0	0.00	2	33.03	33.00	-2	11,618	-0.02%
2022/02/09	1	32.55	1	32.40	32.70	0	11,849	0.00%
2022/02/08	9	32.43	1	32.20	32.50	8	12,135	0.07%
2022/02/07	0	0.00	18	30.05	31.10	-18	12,402	-0.15%
2022/01/21	20	30.62	1	30.25	29.80	19	14,235	0.13%
2022/01/20	0	0.00	2	31.45	31.50	-2	14,716	-0.01%
2022/01/19	0.3	31.20	0	0.00	31.45	0.3	15,078	0.00%
2022/01/17	1	32.20	21	31.53	32.40	-20	15,327	-0.13%
2022/01/14	21	31.00	1	31.10	31.10	20	15,287	0.13%
2022/01/13	0	32.00	0	0.00	31.90	0	15,254	0.00%
2022/01/12	1	31.90	0	0.00	31.70	1	15,217	0.01%
2022/01/11	5	32.15	0.5	32.20	32.15	4.5	15,146	0.03%
2022/01/10	0	0.00	27	33.26	33.85	-27	15,075	-0.18%
2022/01/07	26.1	32.66	12	33.01	32.95	14.1	15,020	0.09%
2022/01/06	9.1	33.95	16	33.75	33.10	-6.9	14,936	-0.05%
2022/01/05	1	34.85	4	34.75	34.20	-3	14,838	-0.02%
2022/01/04	1	34.80	0	35.00	34.80	1	14,758	0.01%
2022/01/03	1	35.34	30	35.00	34.85	-29	14,717	-0.20%
2021/12/30	13	35.36	28	35.42	35.05	-15	14,674	-0.10%
2021/12/29	30	36.15	18	35.86	35.85	12	14,539	0.08%
2021/12/28	40	35.07	8.1	34.87	34.80	32	14,164	0.23%
2021/12/27	9	34.40	6	34.45	34.30	3	14,043	0.02%
2021/12/24	0	34.30	11.2	34.32	34.05	-11.1	13,992	-0.08%
2021/12/23	6	34.51	9.5	34.48	34.35	-3.5	13,924	-0.02%
2021/12/22	14.1	34.94	3	34.55	34.45	11.1	13,856	0.08%
2021/12/21	55	34.92	2	34.50	34.60	53	13,780	0.38%
2021/12/20	2.1	35.24	11.8	34.96	34.85	-9.7	13,655	-0.07%
2021/12/17	9	36.09	41	37.08	34.80	-32	13,513	-0.24%
2021/12/16	14.3	36.99	14.2	36.87	36.40	0.1	12,900	0.00%
2021/12/15	82	36.96	42	36.97	37.15	40	12,473	0.32%
2021/12/14	48	35.97	18	36.10	35.55	30	11,620	0.26%
2021/12/13	47	35.33	72	35.64	36.95	-25	10,959	-0.23%
2021/12/10	2	34.23	81	33.35	34.35	-79	10,117	-0.78%
2021/12/09	0	0.00	7	33.10	33.00	-7	9,808	-0.07%
2021/12/08	17	32.89	15	32.88	32.40	2	9,717	0.02%
2021/12/07	5	32.55	25	32.30	32.70	-20	9,647	-0.21%
2021/12/06	9	32.00	2	32.08	31.90	7	9,585	0.07%
2021/12/03	2	32.25	4	32.43	32.30	-2	9,553	-0.02%
2021/12/02	6	32.80	43	32.84	32.00	-37	9,513	-0.39%
2021/12/01	80	33.18	9	33.18	33.00	71	9,401	0.76%
2021/11/30	104	34.71	74	35.37	33.85	30	9,268	0.32%	大買/
2021/11/29	7.1	32.36	10.5	32.70	33.90	-3.4	8,606	-0.04%
2021/11/26	11	31.99	38	31.95	31.70	-27	8,314	-0.32%
2021/11/25	0	0.00	16	32.80	32.50	-16	8,207	-0.19%
2021/11/24	10	32.25	23	32.59	32.50	-13	8,124	-0.16%
2021/11/23	17	33.61	23	33.13	32.90	-6	8,030	-0.07%
2021/11/22	49	34.01	38	33.96	34.50	11	7,800	0.14%
2021/11/19	17	32.63	24	32.47	32.70	-7	7,347	-0.10%
2021/11/18	27	32.24	14	32.23	32.00	13	7,251	0.18%
2021/11/17	9	33.06	42	32.96	32.95	-33	7,145	-0.46%
2021/11/16	25.9	33.51	25	33.48	33.25	0.9	6,923	0.01%
2021/11/15	46	33.01	56	33.18	33.60	-10	6,507	-0.15%
2021/11/12	74	32.79	38	32.20	32.00	36	6,142	0.59%
2021/11/11	40	33.34	68	33.12	33.65	-28	5,978	-0.47%
2021/11/10	17	32.02	31	32.25	32.15	-14	5,654	-0.25%
2021/11/09	11	31.87	7.3	32.01	32.00	3.7	5,524	0.07%
2021/11/08	44	32.67	32	32.84	31.85	12	5,313	0.23%
2021/11/05	53	31.85	14	32.15	31.70	39	5,067	0.77%
2021/11/04	11	33.51	20	33.66	33.40	-9	4,765	-0.19%
2021/11/03	113	33.59	92.1	33.91	34.00	21	4,395	0.48%	大買/
2021/11/02	70	32.93	61.2	32.92	32.45	8.8	3,723	0.24%
2021/11/01	39	31.16	23.2	31.63	31.80	15.8	2,947	0.54%
2021/10/29	5	30.62	98.1	30.71	31.20	-93.1	2,662	-3.50%
2021/10/28	37	30.44	39.5	30.76	30.65	-2.5	2,475	-0.10%
2021/10/27	202	29.49	34.1	29.12	30.10	167.9	1,917	8.75%	大買/鉅額交易
2021/10/26	15	26.82	16	26.95	27.40	-1	1,606	-0.06%
2021/10/25	17.5	26.53	1	25.60	26.65	16.5	1,444	1.14%
2021/10/21	0	0.00	1	24.60	24.60	-1	1,339	-0.07%
2021/10/13	0	0.00	0	24.30	24.40	0	1,483	0.00%
2021/10/07	0	0.00	2	23.55	23.85	-2	1,536	-0.13%
2021/10/06	1	22.95	0	0.00	22.45	1	1,579	0.06%
2021/10/01	0	0.00	5	23.90	23.95	-5	1,650	-0.30%
2021/09/28	3	24.40	0	0.00	24.55	3	1,722	0.17%
2021/09/27	0	0.00	0	24.45	24.40	0	1,734	0.00%
2021/09/24	0	0.00	1	24.05	24.05	-1	1,784	-0.06%
2021/09/23	0	23.40	1	23.50	23.60	-1	1,804	-0.05%
2021/09/22	5	23.35	11	23.33	23.35	-6	1,861	-0.32%
2021/09/17	1	23.95	0	0.00	23.95	1	1,878	0.05%
2021/09/16	0	0.00	1	23.50	23.35	-1	1,921	-0.05%
2021/09/14	3	23.90	0	0.00	23.90	3	2,004	0.15%
2021/09/10	0	0.00	1	24.05	24.05	-1	2,075	-0.05%
2021/09/09	0	0.00	1	23.75	23.95	-1	2,109	-0.05%
2021/09/08	0	0.00	8	23.69	23.40	-8	2,125	-0.38%
2021/09/06	2	24.80	0	0.00	24.55	2	2,154	0.09%
2021/09/02	3	25.53	0	0.00	25.30	3	2,216	0.14%
2021/08/25	1	25.90	0	0.00	26.10	1	2,439	0.04%
2021/08/23	2	25.43	1	25.65	25.65	1	2,507	0.04%
2021/08/19	1	24.50	0	0.00	24.60	1	2,613	0.04%
2021/08/18	1	23.80	1	24.50	25.00	0	2,640	0.00%
2021/08/17	0	0.00	2	24.40	24.10	-2	2,657	-0.08%
2021/08/13	0.1	25.45	0	0.00	25.20	0.1	2,678	0.00%
2021/08/11	1	26.20	40	25.95	25.70	-39	2,758	-1.41%
2021/08/10	5	26.75	9	27.02	26.70	-4	2,809	-0.14%
2021/08/09	0	0.00	4	26.44	26.10	-4	2,876	-0.14%
2021/08/06	1	26.45	2	26.50	26.35	-1	2,954	-0.03%
2021/08/05	2	26.83	4	26.65	26.65	-2	3,094	-0.06%
2021/08/03	1.1	27.05	0	0.00	27.10	1.1	3,451	0.03%
2021/08/02	1	27.30	0	0.00	27.30	1	3,507	0.03%
2021/07/30	7	27.96	4	27.73	27.25	3	3,589	0.08%
2021/07/29	2	27.43	20	27.40	27.60	-18	3,681	-0.49%
2021/07/28	1	27.65	0	0.00	27.50	1	3,747	0.03%
2021/07/27	1.1	29.11	0	0.00	28.35	1.1	3,878	0.03%
2021/07/23	0	0.00	1	28.95	28.60	-1	4,247	-0.02%
2021/07/22	0	0.00	5	28.58	28.40	-5	4,455	-0.11%
2021/07/21	1	27.80	1	27.50	27.55	0	4,773	0.00%
2021/07/19	0	0.00	2	29.05	29.30	-2	5,176	-0.04%
2021/07/14	0.1	28.10	8	28.24	28.55	-7.9	6,282	-0.13%
2021/07/13	2	28.93	2	28.73	28.40	0	6,402	0.00%
2021/07/12	1	28.25	6	28.03	29.00	-5	6,794	-0.07%
2021/07/09	0	0.00	1	27.80	27.70	-1	6,978	-0.01%
2021/07/08	6	28.10	1	28.20	28.10	5	7,150	0.07%
2021/07/07	7.1	28.45	0	0.00	28.10	7.1	7,468	0.10%
2021/07/06	6	28.81	7	28.91	28.65	-1	7,592	-0.01%
2021/07/05	0	0.00	1	29.40	29.55	-1	7,844	-0.01%
2021/07/02	21	29.03	0	0.00	28.90	21	8,340	0.25%
2021/07/01	4.2	29.09	4	28.91	28.60	0.2	8,446	0.00%
2021/06/30	0	0.00	1	29.60	29.35	-1	8,485	-0.01%
2021/06/29	7	30.20	1	30.05	29.70	6	8,611	0.07%
2021/06/25	1	30.80	1	30.85	30.20	0	8,719	0.00%
2021/06/24	0	0.00	13	30.49	30.40	-13	8,839	-0.15%
2021/06/23	0	0.00	27	30.44	30.30	-27	8,897	-0.30%
2021/06/22	2	29.25	2	29.60	29.25	0	8,927	0.00%
2021/06/21	3	29.53	11	29.11	29.05	-8	9,026	-0.09%
2021/06/18	2	30.35	4	30.71	30.20	-2	9,240	-0.02%
2021/06/17	1	29.75	7	30.30	30.40	-6	9,486	-0.06%
2021/06/16	7	30.45	7	30.35	29.95	0	10,440	0.00%
2021/06/15	2	30.05	10	30.49	30.55	-8	11,448	-0.07%
2021/06/11	10	29.94	0	0.00	29.85	10	11,596	0.09%
2021/06/10	6	30.63	1	30.30	30.30	5	11,688	0.04%
2021/06/09	0	0.00	6	30.23	30.20	-6	11,698	-0.05%
2021/06/08	3	29.80	1	30.15	30.00	2	11,730	0.02%
2021/06/07	8	29.59	1	30.05	30.05	7	11,818	0.06%
2021/06/04	1	30.40	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	10	30.91	30.85	-10	12,032	-0.08%
2021/06/02	20	30.58	10	30.15	30.35	10	12,054	0.08%
2021/06/01	8	31.43	4	31.11	30.90	4	12,057	0.03%
2021/05/31	5	31.08	0	0.00	31.15	5	12,112	0.04%
2021/05/28	1	30.75	15	30.57	30.55	-14	12,145	-0.12%
2021/05/27	0	0.00	1	30.15	29.75	-1	12,171	-0.01%
2021/05/26	2	29.60	17	29.57	29.65	-15	12,161	-0.12%
2021/05/25	30	29.72	0	0.00	29.50	30	12,202	0.25%
2021/05/24	20	28.65	1	28.60	29.10	19	12,254	0.16%
2021/05/21	21	28.33	1	28.95	28.15	20	12,352	0.16%
2021/05/20	1	28.10	2	27.95	27.55	-1	12,445	-0.01%
2021/05/19	2	28.30	0	0.00	28.10	2	12,562	0.02%
2021/05/18	0	0.00	10.1	27.35	27.65	-10.1	12,706	-0.08%
2021/05/17	0	0.00	15	25.84	25.15	-15	12,748	-0.12%
2021/05/14	3	27.83	0	0.00	27.25	3	12,678	0.02%
2021/05/13	3	27.00	3	27.18	27.40	0	12,643	0.00%
2021/05/12	11.1	29.32	3	27.28	27.25	8.1	12,565	0.06%
2021/05/11	31	30.52	30	30.39	30.25	1	12,569	0.01%
2021/05/10	8	33.87	4	34.60	33.60	4	12,477	0.03%
2021/05/07	2	33.75	5	34.38	34.90	-3	12,601	-0.02%
2021/05/06	15	33.60	12	33.70	32.50	3	12,671	0.02%
2021/05/05	6	34.55	0	0.00	34.30	6	12,613	0.05%
2021/05/04	2.4	34.77	2	32.50	34.15	0.4	12,701	0.00%
2021/05/03	9	37.05	0	0.00	35.85	9	12,767	0.07%
2021/04/29	16	39.27	8.3	39.25	38.40	7.7	12,792	0.06%
2021/04/28	14	40.43	18	40.48	40.25	-4	12,866	-0.03%
2021/04/27	29.3	40.94	30.3	40.86	40.85	-1	13,042	-0.01%
2021/04/26	23	40.23	24	40.25	40.25	-1	13,061	-0.01%
2021/04/23	34	39.67	36	40.08	39.70	-2	13,285	-0.02%
2021/04/22	77	40.87	39	40.40	40.10	38	13,773	0.28%
2021/04/21	30	39.50	19	39.97	39.85	11	14,141	0.08%
2021/04/20	20	39.93	8	40.03	39.60	12	14,373	0.08%
2021/04/19	3	38.83	21	39.10	38.75	-18	15,418	-0.12%
2021/04/16	50	40.40	40	40.23	39.55	10	15,814	0.06%
2021/04/15	27	39.90	36	39.65	39.95	-9	16,479	-0.05%
2021/04/14	2	39.03	2	37.85	38.15	0	16,602	0.00%
2021/04/13	22	39.66	37.2	39.44	38.30	-15.2	16,968	-0.09%
2021/04/12	65	39.15	40	39.43	38.40	25	16,948	0.15%
2021/04/09	16.1	38.71	41	39.37	39.25	-24.9	17,440	-0.14%
2021/04/08	33	39.39	55.5	39.71	40.30	-22.5	17,428	-0.13%
2021/04/07	24	37.98	59.1	37.75	38.25	-35.1	17,461	-0.20%
2021/04/06	2	37.48	29	37.41	37.45	-27	18,866	-0.14%
2021/04/01	20	37.29	7	37.39	37.10	13	19,334	0.07%
2021/03/31	21	37.89	11	37.63	37.85	10	19,722	0.05%
2021/03/30	2	37.28	10	37.50	37.60	-8	20,714	-0.04%
2021/03/29	38	37.53	7	37.30	37.50	31	21,509	0.14%
2021/03/26	5	36.40	3	36.30	36.40	2	22,311	0.01%
2021/03/25	6	35.97	2	35.65	35.65	4	23,830	0.02%
2021/03/24	15.1	36.00	12	35.72	35.80	3.1	25,025	0.01%
2021/03/23	24.4	36.68	4	36.60	36.15	20.4	26,093	0.08%
2021/03/22	26	37.99	33	38.12	37.80	-7	26,222	-0.03%
2021/03/19	87.2	40.73	85	40.00	39.60	2.2	26,119	0.01%
2021/03/18	118	39.13	89.1	39.05	40.25	28.9	25,229	0.11%	大買/
2021/03/17	42	36.47	8	36.08	36.60	34	24,370	0.14%
2021/03/16	10.1	35.79	21	36.56	35.55	-10.9	24,299	-0.04%
2021/03/15	29	36.01	5	35.81	35.70	24	24,270	0.10%
2021/03/12	8	35.69	3	35.55	35.80	5	24,381	0.02%
2021/03/11	2	35.60	5	35.85	35.95	-3	24,502	-0.01%
2021/03/10	3	34.27	17	34.25	34.30	-14	24,678	-0.06%
2021/03/09	10	33.34	11	33.05	33.10	-1	24,846	0.00%
2021/03/08	11.3	35.47	1	35.65	34.95	10.3	24,903	0.04%
2021/03/05	2	35.58	7	35.74	35.15	-5	24,949	-0.02%
2021/03/04	23	36.67	1	37.00	36.05	22	24,957	0.09%
2021/03/03	3.1	35.68	20	36.57	37.15	-16.9	24,939	-0.07%
2021/03/02	10	36.25	7	37.11	36.05	3	24,992	0.01%
2021/02/26	4	36.55	22	36.55	37.00	-18	25,014	-0.07%
2021/02/25	8	36.86	3	37.10	36.65	5	25,031	0.02%
2021/02/24	18	37.35	25	37.34	37.10	-7	25,043	-0.03%
2021/02/23	33	38.04	14	38.13	37.80	19	25,055	0.08%
2021/02/22	43	37.80	0	0.00	37.75	43	24,986	0.17%
2021/02/19	18	38.01	32	38.21	38.25	-14	24,870	-0.06%
2021/02/18	8.4	37.25	4	37.89	38.20	4.4	24,740	0.02%
2021/02/17	9	36.31	19	36.39	36.45	-10	24,585	-0.04%
2021/02/05	1	35.45	14	35.53	35.60	-13	24,497	-0.05%
2021/02/04	0	0.00	1	35.70	35.55	-1	24,526	0.00%
2021/02/03	1	36.45	23	36.19	36.00	-22	24,549	-0.09%
2021/02/02	27	35.85	30	36.53	35.70	-3	24,531	-0.01%
2021/02/01	21	35.50	14	34.69	35.45	7	24,415	0.03%
2021/01/29	4	36.63	21	36.23	35.50	-17	24,313	-0.07%
2021/01/28	34	36.03	42	36.84	35.80	-8	24,143	-0.03%
2021/01/27	1	36.20	2	36.80	36.10	-1	24,017	0.00%
2021/01/26	16	36.78	0	0.00	36.05	16	23,964	0.07%
2021/01/25	40	37.69	16	36.76	37.25	24	23,878	0.10%
2021/01/22	13	36.45	14	36.42	37.45	-1	23,720	0.00%
2021/01/21	22	37.28	51	37.21	36.75	-29	23,559	-0.12%
2021/01/20	9.3	37.23	53	37.06	36.50	-43.8	23,326	-0.19%
2021/01/19	34	39.10	23	38.99	38.15	11	23,052	0.05%
2021/01/18	57	39.10	38	39.60	39.00	19	22,831	0.08%
2021/01/15	118	42.52	42	41.40	41.00	76	22,491	0.34%	大買/
2021/01/14	83	43.59	75	43.42	43.50	8	22,488	0.04%
2021/01/13	23	42.41	17	42.38	41.70	6	21,737	0.03%
2021/01/12	92	43.65	95	43.18	42.85	-3	21,315	-0.01%
2021/01/11	30	41.78	33	41.59	42.65	-3	20,131	-0.01%
2021/01/08	76	41.54	70	41.27	40.55	6	19,633	0.03%
2021/01/07	34	39.55	8	40.16	39.80	26	18,574	0.14%
2021/01/06	72	38.32	124	39.08	38.55	-52	18,306	-0.28%	大賣/
2021/01/05	19	39.66	7	39.86	40.35	12	18,040	0.07%
2021/01/04	32	39.98	25	40.22	40.75	7	17,867	0.04%
2020/12/31	24	38.26	12	38.25	38.15	12	17,309	0.07%
2020/12/30	17	38.72	12	38.48	38.35	5	17,109	0.03%
2020/12/29	126	37.41	120	37.89	38.25	6	16,723	0.04%	大買/大賣/
2020/12/28	21	35.99	82	36.55	36.00	-61	15,251	-0.40%
2020/12/25	18	36.98	16	36.47	36.65	2	14,758	0.01%
2020/12/24	94	35.81	113	35.99	36.25	-19	14,288	-0.13%	大賣/
2020/12/23	101	34.95	82	34.61	36.05	19	13,292	0.14%	大買/
2020/12/22	61	34.09	38	34.17	32.80	23	12,574	0.18%
2020/12/21	78	33.78	56	33.49	33.55	22	11,724	0.19%
2020/12/18	66	32.76	44	32.82	33.25	22	10,285	0.21%
2020/12/17	34	28.13	24	29.24	30.25	10	9,150	0.11%
2020/12/16	5	27.09	9	27.23	27.50	-4	8,098	-0.05%
2020/12/15	12	26.25	12	25.22	25.00	0	7,823	0.00%
2020/12/14	1	25.70	1	26.00	26.25	0	7,915	0.00%
2020/12/11	0	0.00	16	25.68	25.85	-16	7,962	-0.20%
2020/12/10	1	26.80	3	26.80	26.75	-2	7,917	-0.03%
2020/12/09	6	26.80	17	26.86	26.85	-11	8,019	-0.14%
2020/12/08	12	26.90	0	0.00	26.90	12	8,289	0.14%
2020/12/07	5	26.47	6	26.64	26.10	-1	8,353	-0.01%
2020/12/04	14.1	27.24	5	27.41	27.05	9.1	8,439	0.11%
2020/12/03	4	26.94	29	26.88	27.00	-25	8,639	-0.29%
2020/12/02	21	26.30	36	26.49	26.10	-15	9,256	-0.16%
2020/12/01	1	25.40	31	25.75	25.75	-30	9,645	-0.31%
2020/11/30	1	25.40	5	25.39	25.25	-4	10,792	-0.04%
2020/11/27	0	0.00	9	25.06	25.25	-9	11,261	-0.08%
2020/11/26	22	25.20	0	0.00	24.90	22	11,479	0.19%
2020/11/25	2	24.80	4	24.90	24.80	-2	11,619	-0.02%
2020/11/24	4	24.85	2	25.25	24.65	2	11,937	0.02%
2020/11/23	4	24.95	10	25.10	25.15	-6	12,474	-0.05%
2020/11/20	4	24.76	4.2	24.55	24.80	-0.2	12,444	0.00%
2020/11/19	2	24.20	0	0.00	24.15	2	12,460	0.02%
2020/11/18	0	0.00	2	24.15	24.15	-2	12,477	-0.02%
2020/11/16	0	0.00	3	24.40	24.20	-3	12,779	-0.02%
2020/11/13	0	0.00	4	24.23	24.15	-4	13,225	-0.03%
2020/11/12	9	24.18	2	24.00	23.80	7	13,343	0.05%
2020/11/10	0	0.00	5	23.73	23.65	-5	13,338	-0.04%
2020/11/09	1	23.90	2	23.70	23.60	-1	13,353	-0.01%
2020/11/06	0	0.00	4	23.40	23.20	-4	13,380	-0.03%
2020/11/05	0	0.00	2	23.25	23.05	-2	13,431	-0.01%
2020/11/02	6	22.87	5	22.70	22.70	1	13,424	0.01%
2020/10/30	6	23.00	0	0.00	22.55	6	13,365	0.04%
2020/10/29	1	23.15	4	23.15	23.20	-3	13,389	-0.02%
2020/10/28	1	23.80	0	0.00	23.55	1	13,387	0.01%
2020/10/27	5	23.89	34	23.89	23.45	-29	13,326	-0.22%
2020/10/26	20	24.20	22	23.76	23.65	-2	13,214	-0.02%
2020/10/23	22	24.35	21	24.11	24.00	1	13,074	0.01%
2020/10/22	21	25.62	5	26.26	24.25	16	12,983	0.12%
2020/10/21	32	25.34	41	26.45	26.55	-9	12,328	-0.07%
2020/10/20	5	24.27	0	0.00	24.15	5	11,968	0.04%
2020/10/14	5	24.60	0	0.00	24.40	5	11,897	0.04%
2020/10/13	1	23.90	9	23.82	23.95	-8	11,794	-0.07%
2020/10/12	0	0.00	27	25.49	25.35	-27	11,516	-0.23%
2020/10/08	6	25.44	13	25.49	25.30	-7	11,438	-0.06%
2020/10/07	2	25.50	26	25.48	25.50	-24	11,380	-0.21%
2020/10/06	0	0.00	2	25.10	25.15	-2	11,320	-0.02%
2020/10/05	9	24.34	2	24.35	24.50	7	11,213	0.06%
2020/09/29	0	0.00	2	24.60	23.80	-2	11,248	-0.02%
2020/09/28	0	0.00	1	24.55	24.50	-1	11,260	-0.01%
2020/09/25	0	0.00	2	23.15	23.55	-2	11,270	-0.02%
2020/09/24	3	24.78	13	24.92	24.40	-10	11,254	-0.09%
2020/09/23	14	25.25	5	25.19	25.10	9	11,214	0.08%
2020/09/22	3	25.23	2	25.25	24.70	1	11,382	0.01%
2020/09/21	0	0.00	1	25.25	25.30	-1	11,615	-0.01%
2020/09/18	0	0.00	2	26.00	25.80	-2	11,586	-0.02%
2020/09/17	26	25.87	35	25.79	26.20	-9	11,488	-0.08%
2020/09/16	3	25.28	4	25.05	25.05	-1	11,234	-0.01%
2020/09/15	4	24.80	0	0.00	24.60	4	11,118	0.04%
2020/09/14	9	25.06	18	24.24	24.80	-9	11,016	-0.08%
2020/09/11	17	25.37	14	25.30	25.00	3	10,845	0.03%
2020/09/10	50	27.33	17	26.50	26.75	33	10,497	0.31%
2020/09/09	18	26.50	16	26.66	26.85	2	10,275	0.02%
2020/09/08	35	27.16	83	26.95	26.80	-48	10,047	-0.48%
2020/09/07	78	27.69	75	27.70	26.55	3	9,623	0.03%
2020/09/04	89	27.10	67	26.70	26.50	22	8,815	0.25%
2020/09/03	114	26.28	105	26.30	27.05	9	8,244	0.11%	大買/大賣/
2020/09/02	53	24.01	14	24.59	24.90	39	7,000	0.56%
2020/09/01	18	22.80	11	22.96	22.65	7	6,496	0.11%
2020/08/31	0	0.00	15	22.50	22.45	-15	6,234	-0.24%
2020/08/28	19	21.27	39	21.69	21.90	-20	6,041	-0.33%
2020/08/27	20	21.48	49	21.10	21.90	-29	5,673	-0.51%
2020/08/26	0	0.00	5	20.10	19.95	-5	5,067	-0.10%
2020/08/25	7	20.10	0	0.00	20.20	7	5,032	0.14%
2020/08/24	1	20.00	6	19.82	19.85	-5	4,915	-0.10%
2020/08/21	5	19.20	7	19.64	19.55	-2	4,886	-0.04%
2020/08/20	43	19.52	21	19.13	18.85	22	4,963	0.44%
2020/08/19	42	20.65	37	20.61	20.90	5	4,736	0.11%
2020/08/18	6	19.61	10	19.10	19.80	-4	4,266	-0.09%
2020/08/17	2	19.20	14	18.88	18.80	-12	4,145	-0.29%
2020/08/14	0	0.00	10	18.74	18.75	-10	4,257	-0.23%
2020/08/13	13	18.08	0	0.00	18.10	13	4,284	0.30%
2020/08/12	5	18.41	4	18.55	18.70	1	4,213	0.02%
2020/08/11	3	18.13	0	0.00	18.00	3	4,143	0.07%
2020/08/10	0	0.00	1	18.10	17.95	-1	4,083	-0.02%
2020/08/07	7	18.01	11	18.13	17.90	-4	4,085	-0.10%
2020/08/06	2	18.05	0	0.00	17.90	2	4,075	0.05%
2020/08/05	4	17.95	0	0.00	18.00	4	4,059	0.10%
2020/08/04	2	17.98	0	0.00	18.00	2	4,081	0.05%
2020/07/29	0	0.00	45	16.79	16.75	-45	4,108	-1.10%
2020/07/28	0	0.00	61	16.92	16.55	-61	4,115	-1.48%
2020/07/27	8	16.99	29	17.19	17.00	-21	4,220	-0.50%
2020/07/24	2	17.65	5	17.50	17.45	-3	4,293	-0.07%
2020/07/23	4	18.00	0	0.00	18.00	4	4,284	0.09%
2020/07/22	0	0.00	25	18.19	18.05	-25	4,288	-0.58%
2020/07/21	0	0.00	5	17.65	17.80	-5	4,319	-0.12%
2020/07/17	1	17.30	1	17.55	17.30	0	4,292	0.00%
2020/07/15	11	18.29	1	18.40	17.65	10	4,287	0.23%
2020/07/14	0	0.00	1	17.75	17.70	-1	4,294	-0.02%
2020/07/13	5	17.78	5	17.75	17.95	0	4,277	0.00%
2020/07/10	6	18.19	2	18.05	17.60	4	4,264	0.09%
2020/07/09	10	18.75	40	18.49	18.45	-30	4,237	-0.71%
2020/07/08	45	18.69	12	18.91	18.70	33	4,216	0.78%
2020/07/07	4	18.23	23	18.54	18.05	-19	4,145	-0.46%
2020/07/06	22	19.06	13	19.04	18.80	9	4,142	0.22%
2020/07/03	4	18.81	6	18.71	19.20	-2	4,183	-0.05%
2020/07/02	2	18.48	3	18.55	18.60	-1	4,055	-0.02%
2020/07/01	36	19.01	27	19.02	18.65	9	3,990	0.23%
2020/06/30	28	18.35	4	18.11	18.60	24	3,672	0.65%
2020/06/29	3	17.20	3	16.97	16.95	0	3,300	0.00%
2020/06/23	1	15.90	0	0.00	16.05	1	3,208	0.03%
2020/06/22	0	0.00	2	16.40	16.15	-2	3,210	-0.06%
2020/06/19	1	16.20	0	0.00	16.20	1	3,221	0.03%
2020/06/16	1	16.15	2	16.10	16.20	-1	3,229	-0.03%
2020/06/15	1	15.90	0	0.00	15.85	1	3,309	0.03%
2020/06/12	3	15.88	0	0.00	16.25	3	3,320	0.09%
2020/06/11	3	17.05	10	16.55	16.70	-7	3,389	-0.21%
2020/06/10	0	0.00	4	17.35	17.45	-4	3,377	-0.12%
2020/06/09	0	0.00	10	16.75	16.70	-10	3,350	-0.30%
2020/06/08	10	17.35	0	0.00	17.05	10	3,396	0.29%
2020/06/04	2	17.13	7	17.01	17.00	-5	3,470	-0.14%
2020/06/02	0	0.00	2	16.70	16.70	-2	3,385	-0.06%
2020/06/01	0	0.00	1	16.55	16.55	-1	3,382	-0.03%
2020/05/29	1	16.20	0	0.00	16.25	1	3,369	0.03%
2020/05/28	1	16.40	0	0.00	16.20	1	3,425	0.03%
2020/05/27	44	16.84	36	16.91	16.75	8	3,387	0.24%
2020/05/26	2	16.05	0	0.00	15.95	2	3,206	0.06%
2020/05/22	1	16.10	0	0.00	16.05	1	3,160	0.03%
2020/05/21	5	16.78	7	16.72	16.65	-2	3,123	-0.06%
2020/05/20	9	15.38	10	15.67	16.15	-1	2,953	-0.03%
2020/05/18	2	14.80	1	14.75	14.75	1	2,856	0.04%
2020/05/15	8	14.89	0	0.00	14.85	8	2,849	0.28%
2020/05/14	8	15.33	0	0.00	15.10	8	2,851	0.28%
2020/05/13	5	15.60	0	0.00	15.55	5	2,913	0.17%
2020/05/12	5	15.60	0	0.00	15.70	5	2,917	0.17%
2020/05/08	3	15.90	0	0.00	15.80	3	2,869	0.10%
2020/05/07	0	0.00	3	15.65	15.70	-3	2,806	-0.11%
2020/05/06	8	15.53	0	0.00	15.70	8	2,807	0.28%
2020/05/05	8	15.54	0	0.00	15.45	8	2,781	0.29%
2020/05/04	4	15.58	1	15.20	15.45	3	2,765	0.11%
2020/04/30	4	16.11	10	16.00	15.80	-6	2,776	-0.22%
2020/04/29	8	15.41	5	15.76	15.85	3	2,673	0.11%
2020/04/28	0.1	14.40	0	0.00	14.45	0.1	2,607	0.00%
2020/04/27	0.3	14.15	2	14.20	14.15	-1.7	2,624	-0.07%
2020/04/24	9	14.07	7	13.91	14.15	2	2,632	0.08%
2020/04/23	0	0.00	20	13.60	13.65	-20	2,656	-0.75%
2020/04/22	0	0.00	20	13.08	13.25	-20	2,648	-0.76%
2020/04/17	22	13.92	2	13.75	13.70	20	2,645	0.76%
2020/04/14	2	14.05	0	0.00	14.10	2	2,568	0.08%
2020/04/10	1	14.00	0	0.00	14.00	1	2,550	0.04%
2020/04/09	2	13.85	3	14.15	13.85	-1	2,617	-0.04%
2020/04/08	8.6	13.84	6	14.18	14.30	2.6	2,552	0.10%
2020/04/07	0	0.00	4	12.70	13.00	-4	2,466	-0.16%
2020/03/31	10	12.35	10	12.50	12.40	0	2,451	0.00%
2020/03/30	4	11.90	4	12.30	12.45	0	2,448	0.00%
2020/03/25	0	0.00	20	12.60	12.45	-20	2,416	-0.83%
2020/03/23	1	11.65	10	11.40	11.70	-9	2,498	-0.36%
2020/03/20	20	12.25	0	0.00	12.00	20	2,506	0.80%
2020/03/19	0	0.00	5	11.10	11.15	-5	2,494	-0.20%
2020/03/17	0	0.00	18	10.55	11.15	-18	2,353	-0.76%
2020/03/16	29	12.11	6	11.90	11.15	23	2,229	1.03%
2020/03/13	12	12.30	4	12.45	12.30	8	2,162	0.37%
2020/03/12	16	14.25	34	13.66	13.65	-18	2,133	-0.84%
2020/03/11	0	0.00	7	15.05	15.15	-7	2,112	-0.33%
2020/03/10	10	15.15	14	15.44	15.50	-4	2,095	-0.19%
2020/03/09	6	15.75	7	15.91	15.40	-1	1,976	-0.05%
2020/03/06	5	16.38	0	0.00	16.30	5	1,965	0.25%
2020/03/05	2	16.75	0	0.00	16.70	2	1,966	0.10%
2020/03/04	2	16.40	4	16.59	16.60	-2	1,946	-0.10%
2020/03/03	13	16.62	19	16.60	16.70	-6	1,944	-0.31%
2020/02/27	2	15.60	0	0.00	15.60	2	2,040	0.10%
2020/02/25	2	16.00	0	0.00	16.25	2	2,029	0.10%
2020/02/24	0	0.00	1	16.50	16.25	-1	2,032	-0.05%
2020/02/21	12	16.75	1	16.90	16.60	11	2,025	0.54%
2020/02/17	1	16.55	0	0.00	16.55	1	2,052	0.05%
2020/02/10	0	0.00	66	15.91	16.00	-66	2,042	-3.23%
2020/02/06	1	16.85	0	0.00	16.75	1	2,075	0.05%
2020/02/05	18	16.34	0	0.00	16.20	18	2,033	0.89%
2020/02/04	3	16.55	4	16.45	16.40	-1	2,038	-0.05%
2020/02/03	7	16.01	0	0.00	15.80	7	2,016	0.35%
2020/01/31	22	17.71	0	0.00	17.15	22	1,975	1.11%
2020/01/30	8	17.69	0	0.00	17.60	8	1,960	0.41%
2020/01/20	5	19.60	0.5	19.55	19.55	4.5	1,935	0.23%
2020/01/17	79	19.87	2	19.55	19.70	77	1,923	4.00%
2020/01/15	15	19.20	10	19.18	19.15	5	1,936	0.26%
2020/01/14	5	19.15	0	0.00	19.05	5	1,929	0.26%
2020/01/10	0	0.00	7	19.10	19.00	-7	1,927	-0.36%
2020/01/08	0	0.00	20	19.05	19.00	-20	1,974	-1.01%
2020/01/07	11	19.66	0	0.00	19.20	11	2,007	0.55%
2020/01/06	5	19.70	2	19.60	19.60	3	2,002	0.15%
2020/01/03	11	20.20	0	0.00	20.25	11	2,010	0.55%
2020/01/02	17	20.43	0	0.00	20.45	17	1,951	0.87%
2019/12/31	3	20.37	20	20.30	20.20	-17	1,940	-0.88%
2019/12/27	20	20.20	0	0.00	20.15	20	1,908	1.05%
2019/12/25	1	20.15	0	0.00	20.05	1	1,924	0.05%
2019/12/24	5	20.00	0	0.00	19.75	5	1,951	0.26%
2019/12/19	0	0.00	1	20.25	20.15	-1	2,022	-0.05%
2019/12/18	39	20.30	13	20.60	20.45	26	2,031	1.28%
2019/12/17	0	0.00	1	19.95	19.90	-1	2,018	-0.05%
2019/12/16	1	20.00	0	0.00	19.80	1	2,084	0.05%
2019/12/13	3	19.65	0	0.00	19.45	3	2,074	0.14%
2019/12/11	1	19.75	0	0.00	19.55	1	2,103	0.05%
2019/12/06	16	19.54	12	19.78	19.45	4	2,192	0.18%
2019/12/05	1	19.15	0	0.00	19.00	1	2,288	0.04%
2019/12/04	2	18.90	0	0.00	19.05	2	2,646	0.08%
2019/12/03	1	19.10	0	0.00	19.05	1	2,790	0.04%
2019/11/29	0.1	19.65	0	0.00	19.35	0.1	2,885	0.00%
2019/11/28	0.1	20.00	0	0.00	19.90	0.1	2,901	0.00%
2019/11/27	0	0.00	3	20.13	20.00	-3	2,957	-0.10%
2019/11/26	4	20.55	2	20.20	20.10	2	2,957	0.07%
2019/11/19	1	19.65	1	19.60	19.45	0	3,052	0.00%
2019/11/18	5	19.75	0	0.00	19.70	5	3,147	0.16%
2019/11/15	0	0.00	2	19.25	19.10	-2	3,213	-0.06%
2019/11/14	0	0.00	5	19.10	19.10	-5	3,300	-0.15%
2019/11/11	0	0.00	18	19.95	19.95	-18	3,625	-0.50%
2019/11/08	0	0.00	17	20.90	20.90	-17	3,779	-0.45%
2019/11/06	1	21.30	4	20.98	20.90	-3	4,211	-0.07%
2019/11/05	1	20.30	2	20.45	20.30	-1	4,253	-0.02%
2019/11/04	0	0.00	7	20.23	20.25	-7	4,369	-0.16%
2019/11/01	4	20.15	0	0.00	20.15	4	4,472	0.09%
2019/10/30	0	0.00	1	20.90	20.90	-1	4,701	-0.02%
2019/10/29	3	20.93	10	20.70	20.70	-7	4,846	-0.14%
2019/10/28	0	0.00	2	21.55	21.20	-2	5,075	-0.04%
2019/10/24	63	21.45	11	21.25	21.25	52	5,531	0.94%
2019/10/23	8	21.41	9	21.40	21.30	-1	6,012	-0.02%
2019/10/22	0	0.00	1	20.65	20.60	-1	6,347	-0.02%
2019/10/21	0	0.00	1	20.50	20.60	-1	6,843	-0.01%
2019/10/18	3	21.12	11	21.02	20.80	-8	6,938	-0.12%
2019/10/17	0	0.00	10	21.00	21.00	-10	7,028	-0.14%
2019/10/16	5	21.15	3	21.10	20.80	2	7,262	0.03%
2019/10/15	1	20.65	7	20.64	20.80	-6	7,441	-0.08%
2019/10/14	14	19.93	0	0.00	19.85	14	7,649	0.18%
2019/10/08	2	20.20	10	20.00	20.00	-8	8,301	-0.10%
2019/10/04	0	0.00	0.1	20.70	20.55	-0.1	8,381	0.00%
2019/10/02	2	20.60	0	0.00	20.70	2	8,457	0.02%
2019/09/27	3	21.40	0	0.00	21.00	3	8,526	0.04%
2019/09/26	1	21.80	1	21.65	21.55	0	8,620	0.00%
2019/09/25	0	0.00	3	21.40	21.35	-3	8,721	-0.03%
2019/09/23	3	21.55	1	21.55	21.60	2	8,992	0.02%
2019/09/20	2	20.65	24.4	20.76	21.45	-22.4	9,075	-0.25%
2019/09/19	3	20.60	4	20.54	20.60	-1	9,015	-0.01%
2019/09/18	1	21.30	3	21.30	21.25	-2	9,003	-0.02%
2019/09/17	1.1	21.30	2	21.30	21.30	-0.9	9,031	-0.01%
2019/09/12	5	21.74	8	21.85	21.70	-3	9,259	-0.03%
2019/09/11	3	21.70	3	21.67	21.70	0	9,315	0.00%
2019/09/10	1	21.70	12	21.66	21.45	-11	9,316	-0.12%
2019/09/09	7.1	21.77	19	21.79	21.40	-11.9	9,323	-0.13%
2019/09/06	18.1	22.15	5	22.34	21.90	13.1	9,289	0.14%
2019/09/05	14	23.89	29	24.34	23.90	-15	9,024	-0.17%
2019/09/04	3	23.37	0	0.00	23.50	3	8,979	0.03%
2019/09/03	28	23.69	2	23.90	23.40	26	9,117	0.29%
2019/09/02	1	23.30	1	23.20	23.35	0	9,293	0.00%
2019/08/30	5	23.16	1	23.35	22.90	4	9,349	0.04%
2019/08/29	1	22.95	0	0.00	23.10	1	9,461	0.01%
2019/08/28	3	23.17	0	0.00	22.65	3	9,760	0.03%
2019/08/27	2	22.85	0	0.00	22.80	2	9,820	0.02%
2019/08/26	2	22.40	40	22.55	22.35	-38	10,039	-0.38%
2019/08/23	20	23.20	0	0.00	23.05	20	10,056	0.20%
2019/08/22	20	23.38	0	0.00	23.45	20	10,082	0.20%
2019/08/21	5	23.40	6	23.29	23.30	-1	10,069	-0.01%
2019/08/20	7	23.49	1	23.60	23.30	6	10,023	0.06%
2019/08/19	0	0.00	16	23.98	23.60	-16	10,087	-0.16%
2019/08/16	0	0.00	3	23.77	23.90	-3	10,136	-0.03%
2019/08/15	10	23.76	13	23.63	23.55	-3	10,122	-0.03%
2019/08/14	9	24.67	1	24.30	24.10	8	10,156	0.08%
2019/08/13	0	0.00	3	24.55	24.55	-3	10,196	-0.03%
2019/08/12	5	25.30	21	25.24	25.20	-16	10,248	-0.16%
2019/08/08	1	23.75	10	24.20	24.20	-9	10,145	-0.09%
2019/08/07	33	23.82	5	23.57	23.40	28	10,179	0.28%
2019/08/06	43	22.93	8	23.16	23.80	35	10,275	0.34%
2019/08/05	27	23.59	21	24.19	23.40	6	10,442	0.06%
2019/08/02	30	23.94	102	24.26	24.20	-72	10,482	-0.69%	大賣/
2019/08/01	41	24.77	2	25.03	24.75	39	10,520	0.37%
2019/07/31	12	25.07	13	24.66	25.15	-1	10,606	-0.01%
2019/07/30	22	24.40	28	24.61	24.50	-6	10,724	-0.06%
2019/07/29	75	25.54	65	25.64	25.45	10	10,701	0.09%
2019/07/26	17	25.07	8	25.03	25.00	9	10,917	0.08%
2019/07/25	34	25.51	64	25.51	24.85	-30	10,930	-0.27%
2019/07/24	36	25.25	6	25.30	25.20	30	10,584	0.28%
2019/07/23	16	24.72	26	24.57	25.30	-10	10,457	-0.10%
2019/07/22	53	23.62	9	23.53	23.55	44	10,439	0.42%
2019/07/19	7	23.34	14	23.21	23.20	-7	10,781	-0.06%
2019/07/18	55	24.08	22	23.43	23.20	33	10,979	0.30%
2019/07/17	26	24.04	26	24.27	24.60	0	11,513	0.00%
2019/07/16	7	23.76	1	23.60	23.95	6	11,728	0.05%
2019/07/15	26	23.84	20	23.94	23.80	6	11,692	0.05%
2019/07/12	3	22.65	5.1	22.80	23.00	-2.1	11,601	-0.02%
2019/07/11	1	22.20	2	22.18	22.20	-1	11,660	-0.01%
2019/07/10	7	22.11	1	22.40	22.00	6	12,245	0.05%
2019/07/09	1	22.00	0	0.00	21.95	1	12,431	0.01%
2019/07/04	3	22.15	3	22.10	22.10	0	13,018	0.00%
2019/07/03	3	22.60	31	22.46	22.20	-28	12,998	-0.22%
2019/07/02	5	23.08	23	22.89	23.00	-18	13,012	-0.14%
2019/07/01	64	22.99	15	23.30	23.20	49	12,990	0.38%
2019/06/28	1	22.10	0	0.00	22.05	1	13,016	0.01%
2019/06/27	4	22.14	3	22.35	22.10	1	13,091	0.01%
2019/06/26	0	0.00	1	21.70	21.95	-1	13,095	-0.01%
2019/06/25	2	21.78	1	22.25	21.70	1	13,071	0.01%
2019/06/24	2	21.98	0	0.00	21.95	2	13,025	0.02%
2019/06/21	13	21.88	10	22.08	21.90	3	12,986	0.02%
2019/06/20	2	22.85	1	22.75	22.65	1	12,853	0.01%
2019/06/19	1	22.45	1	22.25	22.45	0	12,779	0.00%
2019/06/18	1	21.90	0	0.00	21.90	1	12,754	0.01%
2019/06/13	1	23.10	0	0.00	22.60	1	12,537	0.01%
2019/06/12	1	23.10	0	0.00	23.10	1	12,451	0.01%
2019/06/11	1	23.45	7	23.67	23.50	-6	12,353	-0.05%
2019/06/10	6	23.46	5	23.49	23.80	1	12,185	0.01%
2019/06/06	1	22.75	0	0.00	22.75	1	11,932	0.01%
2019/06/05	8	22.79	4	22.84	22.30	4	11,846	0.03%
2019/06/04	8	22.93	3	23.03	22.75	5	11,667	0.04%
2019/06/03	1	22.40	1	21.65	22.40	0	11,335	0.00%
2019/05/31	3	22.18	2	22.60	22.00	1	11,230	0.01%
2019/05/30	2	21.80	6	21.30	21.30	-4	10,963	-0.04%
2019/05/29	7	21.69	0	0.00	21.45	7	10,887	0.06%
2019/05/24	5	21.20	4	21.43	20.90	1	10,761	0.01%
2019/05/23	6	20.77	8	20.88	20.70	-2	10,643	-0.02%
2019/05/22	8	22.03	0	0.00	21.70	8	10,501	0.08%
2019/05/21	3	21.97	3	22.00	22.40	0	10,428	0.00%
2019/05/20	2	20.60	2	21.70	22.05	0	10,295	0.00%
2019/05/17	11	22.80	1	23.50	21.90	10	10,078	0.10%
2019/05/16	1	23.95	1	23.35	23.05	0	9,818	0.00%
2019/05/15	10	22.60	16	22.81	22.70	-6	9,560	-0.06%
2019/05/14	2	22.15	3	21.82	22.45	-1	9,414	-0.01%
2019/05/13	5	21.36	11	20.99	21.25	-6	9,224	-0.07%
2019/05/10	0	0.00	1	23.50	22.55	-1	8,939	-0.01%
2019/05/09	6	23.05	6	23.33	23.00	0	8,785	0.00%
2019/05/08	12	23.50	5	23.45	23.80	7	8,596	0.08%
2019/05/07	16	24.43	49	24.44	23.60	-33	8,399	-0.39%
2019/05/06	5	23.15	8	23.69	24.05	-3	8,129	-0.04%
2019/05/03	11	23.75	20	23.89	23.95	-9	7,886	-0.11%
2019/05/02	13	22.35	34	22.36	22.50	-21	7,352	-0.29%
2019/04/30	6	23.00	18	22.97	23.05	-12	7,161	-0.17%
2019/04/29	32	22.63	34	22.60	22.60	-2	7,013	-0.03%
2019/04/26	25	24.25	11	24.50	23.30	14	6,700	0.21%
2019/04/25	13	25.60	31	25.08	25.85	-18	6,242	-0.29%
2019/04/24	24	25.42	14	25.31	25.30	10	5,811	0.17%
2019/04/23	85	25.23	51	24.84	25.90	34	5,533	0.61%
2019/04/22	29	24.75	7.1	24.75	24.75	22	4,816	0.46%
2019/04/19	11	22.95	13	22.56	22.50	-2	4,435	-0.05%
2019/04/18	5	22.74	29.1	21.97	22.65	-24.1	4,305	-0.56%
2019/04/17	6	21.96	12	21.82	22.00	-6	3,889	-0.15%
2019/04/16	44	22.47	36	21.90	21.60	8	3,652	0.22%
2019/04/15	10	21.78	13	21.74	22.10	-3	3,007	-0.10%
2019/04/12	39	19.81	21	19.62	20.10	18	2,737	0.66%
2019/04/11	15	18.80	8	18.98	18.85	7	2,404	0.29%
2019/04/10	5	17.40	0	0.00	17.40	5	2,024	0.25%
2019/04/09	0	0.00	9	17.06	17.00	-9	1,978	-0.45%
2019/04/08	2	17.70	6	17.33	17.40	-4	1,925	-0.21%
2019/04/03	4	17.54	2	17.35	17.55	2	1,775	0.11%
2019/04/02	7	17.17	27	16.88	17.35	-20	1,646	-1.21%
2019/04/01	18	15.42	12	15.86	16.05	6	1,341	0.45%
2019/03/29	6	14.93	1	15.35	15.40	5	1,216	0.41%
2019/03/22	0	0.00	5	14.60	14.70	-5	1,028	-0.49%
2019/03/21	0	0.00	2	14.45	14.50	-2	973	-0.21%
2019/03/12	1	14.00	0	0.00	14.00	1	896	0.11%
2019/02/27	0	14.10	1	14.10	14.15	-1	880	-0.11%
2019/02/26	1	14.30	0	0.00	14.15	1	878	0.11%
2019/02/25	2	14.78	6	14.73	14.55	-4	863	-0.47%
2019/02/22	4	14.55	4	14.49	14.50	0	822	0.00%
2019/02/18	0	0.00	15	13.75	13.75	-15	759	-1.97%
2019/02/11	15	13.40	0	0.00	13.35	15	723	2.07%
2019/01/17	1	14.25	2	14.15	14.00	-1	682	-0.15%
2019/01/16	0	0.00	10	14.50	14.70	-10	645	-1.55%
2019/01/15	0	0.00	1	14.70	14.55	-1	623	-0.16%
2019/01/14	5	14.75	2	14.45	14.50	3	596	0.50%
2019/01/11	5	14.23	4	13.95	14.20	1	523	0.19%
2019/01/10	7	13.84	5	13.60	14.05	2	464	0.43%
2019/01/07	0	0.00	5	12.55	12.55	-5	345	-1.45%
2018/12/13	0	0.00	1	12.75	12.80	-1	361	-0.28%
2018/12/11	1	12.50	0	0.00	12.50	1	350	0.29%
2018/12/07	1	12.00	0	0.00	12.10	1	339	0.29%
2018/12/06	1	12.25	0	0.00	11.90	1	336	0.30%
2018/12/05	0	0.00	20	12.13	12.25	-20	331	-6.04%
2018/11/26	0	0.00	5	12.15	12.15	-5	318	-1.57%
2018/11/20	0	0.00	10	11.81	12.00	-10	348	-2.87%
2018/11/19	0	0.00	5	11.95	11.95	-5	346	-1.44%
2018/11/16	25	12.20	10	11.91	12.05	15	348	4.31%
2018/11/15	25	11.87	0	0.00	12.10	25	343	7.28%
2018/10/26	0	0.00	2	10.10	10.10	-2	384	-0.52%
2018/09/27	2	11.25	0	0.00	11.25	2	414	0.48%
2018/09/10	0	0.00	8	10.85	10.90	-8	485	-1.65%
2018/09/07	1	11.30	0	0.00	11.20	1	481	0.21%
2018/08/21	0	0.00	1	11.95	11.95	-1	509	-0.20%
2018/08/16	2	12.10	1	12.15	12.10	1	502	0.20%
2018/08/13	1	12.50	0	0.00	12.20	1	506	0.20%
2018/08/09	1	13.10	0	0.00	13.10	1	490	0.20%
2018/07/24	1	13.15	0	0.00	13.20	1	442	0.23%
2018/07/17	1	13.30	0	0.00	13.25	1	428	0.23%
2018/07/03	2	13.55	0	0.00	13.55	2	421	0.47%
2018/07/02	2	13.85	0	0.00	13.85	2	418	0.48%
2018/06/29	0	0.00	3	14.20	14.10	-3	417	-0.72%
2018/06/21	1	14.20	1	14.30	14.20	0	422	0.00%
2018/06/19	2	14.18	2	14.20	13.95	0	414	0.00%
2018/06/07	0	0.00	4	14.06	14.05	-4	414	-0.97%
2018/06/05	0	0.00	2	14.30	14.30	-2	517	-0.39%
2018/06/04	1	14.45	1	14.55	14.50	0	510	0.00%
2018/05/29	1	13.80	0	0.00	13.80	1	466	0.21%
2018/05/28	0	0.00	5	13.70	13.80	-5	482	-1.04%
2018/05/21	0	0.00	2	13.50	13.55	-2	485	-0.41%
2018/05/15	0	0.00	2	13.15	13.15	-2	498	-0.40%
2018/05/14	2	13.25	0	0.00	13.25	2	517	0.39%
2018/05/11	3	13.45	0	0.00	13.30	3	526	0.57%
2018/04/30	1	13.15	0	0.00	13.15	1	601	0.17%
2018/04/26	2	13.55	0	0.00	13.15	2	621	0.32%
2018/04/24	2	13.60	0	0.00	13.50	2	685	0.29%
2018/04/19	0	0.00	2	13.85	13.85	-2	708	-0.28%
2018/04/17	1	13.80	0	0.00	13.70	1	720	0.14%
2018/04/12	3	13.77	0	0.00	13.75	3	780	0.38%
2018/03/28	2	14.15	0	0.00	14.05	2	935	0.21%
2018/03/23	2	14.60	2	14.55	14.55	0	935	0.00%
2018/03/22	1	14.50	0	0.00	14.50	1	942	0.11%
2018/03/14	0	0.00	1	15.40	15.15	-1	991	-0.10%
2018/03/12	0	0.00	1	15.50	15.55	-1	995	-0.10%
2018/03/09	6	15.20	0	0.00	15.15	6	906	0.66%
2018/02/09	1	14.15	4	14.31	14.35	-3	1,005	-0.30%
2018/02/08	4	14.60	0	0.00	14.55	4	1,004	0.40%
2018/02/05	2	14.85	1	15.35	15.40	1	984	0.10%
2018/02/02	4	15.20	0	0.00	15.15	4	982	0.41%
2018/02/01	2	15.40	0	0.00	15.30	2	979	0.20%
2018/01/31	2	15.55	2	15.60	15.45	0	958	0.00%
2018/01/29	1	14.75	0	0.00	14.75	1	936	0.11%
2018/01/24	1	15.55	0	0.00	15.45	1	912	0.11%
2018/01/22	0	0.00	10	15.59	15.75	-10	906	-1.10%
2018/01/19	2	15.50	0	0.00	15.45	2	897	0.22%
2018/01/18	1	15.75	4	15.96	15.75	-3	886	-0.34%
2018/01/17	0	0.00	3	15.35	15.25	-3	833	-0.36%
2018/01/16	1	15.50	1	15.65	15.30	0	826	0.00%
2018/01/15	1	15.80	0	0.00	15.70	1	812	0.12%
2018/01/11	0	0.00	0	15.45	15.55	0	804	0.00%
2018/01/09	1	15.80	0	0.00	15.70	1	808	0.12%
2018/01/08	1	16.35	3	16.55	16.00	-2	829	-0.24%
2018/01/05	1	16.10	10	16.00	16.10	-9	782	-1.15%
2018/01/04	31	16.27	18	15.89	16.25	13	759	1.71%
2018/01/03	0	0.00	4	15.60	15.65	-4	662	-0.60%
2018/01/02	0	0.00	0.1	15.20	15.20	-0.1	636	-0.01%