合勤控 (3704)-元大-萬華券商分點個股進出

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
41.35
漲跌
▼0.15
漲幅
-0.36%
成交量
1,265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:13:30

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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/05/02	14	41.32	14	41.52	41.35	0	4,047	0.00%
2024/04/30	1.2	41.56	0	0.00	41.50	1.2	4,050	0.03%
2024/04/29	0	0.00	2	41.45	41.45	-2	4,059	-0.05%
2024/04/26	7.4	41.07	2	41.13	40.95	5.4	4,057	0.13%
2024/04/25	13	41.61	10	41.04	40.85	3	4,048	0.07%
2024/04/24	2	42.00	3	42.10	42.15	-1	4,034	-0.02%
2024/04/23	0.2	41.80	2	41.78	41.70	-1.8	4,040	-0.04%
2024/04/22	13	41.42	7	41.34	41.05	6	4,046	0.15%
2024/04/19	24.2	41.63	39	41.31	41.60	-14.8	4,028	-0.37%
2024/04/18	19	42.86	17	42.33	42.30	2	4,017	0.05%
2024/04/17	12	43.40	6	43.67	43.25	6	3,999	0.15%
2024/04/16	19	44.42	8	43.63	43.30	11	3,978	0.28%
2024/04/15	16	45.79	21	45.20	45.00	-5	3,975	-0.13%
2024/04/12	7	45.93	5	46.11	46.05	2	3,967	0.05%
2024/04/11	14	46.23	7	45.94	45.80	7	3,955	0.18%
2024/04/10	6	47.24	0	0.00	46.60	6	3,956	0.15%
2024/04/09	11	47.46	0	0.00	47.15	11	3,942	0.28%
2024/04/08	3	47.78	3	48.08	47.60	0	3,932	0.00%
2024/04/03	13	46.38	18	47.02	47.60	-5	3,890	-0.13%
2024/04/02	9	46.86	9	46.72	46.70	0	3,867	0.00%
2024/04/01	14	47.03	12	47.49	47.00	2	3,867	0.05%
2024/03/29	22	47.27	18	47.18	46.65	4	3,756	0.11%
2024/03/28	17	49.20	10	49.87	48.00	7	3,645	0.19%
2024/03/27	11	46.56	17	47.21	49.35	-6	3,444	-0.17%
2024/03/26	11	46.89	19	46.61	46.05	-8	3,353	-0.24%
2024/03/25	10	48.74	13	48.65	47.60	-3	3,316	-0.09%
2024/03/22	17	50.27	54	51.09	49.70	-37	3,287	-1.13%
2024/03/21	20	49.89	20.5	49.91	50.10	-0.5	3,078	-0.01%
2024/03/20	8	48.74	13.1	48.97	48.05	-5.1	2,792	-0.18%
2024/03/19	21	47.47	12	47.36	47.45	9	2,750	0.33%
2024/03/18	14	46.64	15.9	47.22	47.65	-1.9	2,876	-0.07%
2024/03/15	1	47.55	1	47.90	47.30	0	2,880	0.00%
2024/03/14	24	48.13	14	48.34	47.70	10	2,908	0.34%
2024/03/13	10	47.58	9.1	47.61	48.00	0.9	2,830	0.03%
2024/03/12	1	46.50	3.2	45.50	46.70	-2.2	2,769	-0.08%
2024/03/11	1.2	44.40	11	44.87	44.90	-9.8	2,767	-0.35%
2024/03/08	1	44.30	2	44.55	44.45	-1	2,836	-0.04%
2024/03/07	11	45.15	5	45.05	44.80	6	2,953	0.20%
2024/03/06	11	45.76	9	46.05	45.45	2	3,252	0.06%
2024/03/05	8	46.25	5	46.72	46.30	3	3,515	0.09%
2024/03/04	17	46.26	19.2	46.55	46.40	-2.2	3,660	-0.06%
2024/03/01	3	45.45	3	45.53	45.60	0	3,674	0.00%
2024/02/29	13.1	45.03	12	45.02	45.00	1.1	3,766	0.03%
2024/02/27	12.2	45.29	12	45.30	45.10	0.2	3,904	0.01%
2024/02/26	3	46.28	4.1	46.47	46.25	-1.1	3,920	-0.03%
2024/02/23	26	46.83	27	46.26	46.05	-1	3,947	-0.03%
2024/02/22	14	46.51	14	46.72	46.55	0	3,967	0.00%
2024/02/21	3	47.08	3	46.85	46.50	0	4,000	0.00%
2024/02/20	17	46.71	16	46.27	46.10	1	3,986	0.03%
2024/02/19	12.5	46.55	6.1	46.42	47.00	6.3	3,987	0.16%
2024/02/16	37.2	44.15	39	44.33	44.70	-1.8	3,988	-0.05%
2024/02/15	21	45.96	23	46.24	46.30	-2	3,936	-0.05%
2024/02/05	19	46.31	28	46.29	46.05	-9	3,947	-0.23%
2024/02/02	11	47.11	11	46.86	46.65	0	4,004	0.00%
2024/02/01	27	47.25	30	47.07	47.10	-3	4,120	-0.07%
2024/01/31	8	48.11	1	48.45	47.75	7	4,120	0.17%
2024/01/30	4	48.73	4	48.73	48.50	0	4,274	0.00%
2024/01/29	2	48.00	6	48.62	48.90	-4	4,398	-0.09%
2024/01/26	1	48.00	0	0.00	48.00	1	4,515	0.02%
2024/01/25	10	49.20	5	49.33	48.65	5	4,780	0.10%
2024/01/24	12	49.84	8	49.34	49.25	4	5,089	0.08%
2024/01/23	2	49.50	7	49.91	49.95	-5	5,438	-0.09%
2024/01/22	1	49.45	4	49.43	49.40	-3	5,630	-0.05%
2024/01/19	1	48.45	3	48.68	48.75	-2	5,996	-0.03%
2024/01/18	9.1	48.68	7	48.96	48.10	2.1	6,275	0.03%
2024/01/17	20	49.18	9	48.84	48.75	11	6,878	0.16%
2024/01/16	10	48.64	10	48.89	49.10	0	7,088	0.00%
2024/01/15	1	48.15	7	48.70	49.00	-6	7,196	-0.08%
2024/01/12	21	48.67	17	48.62	48.00	4	7,356	0.05%
2024/01/11	2.1	48.67	9	48.52	48.90	-6.9	7,666	-0.09%
2024/01/10	9	48.20	10	48.06	47.80	-1	7,894	-0.01%
2024/01/09	14	48.90	12	48.55	48.25	2	8,045	0.02%
2024/01/08	15	49.26	11	49.05	49.00	4	8,052	0.05%
2024/01/05	9	49.36	8	49.63	49.30	1	8,073	0.01%
2024/01/04	14	49.59	14	49.52	49.15	0	8,104	0.00%
2024/01/03	15	49.43	15	49.94	49.80	0	8,103	0.00%
2024/01/02	20	50.63	15	50.47	50.40	5	8,119	0.06%
2023/12/29	5	50.40	7	50.81	50.80	-2	8,197	-0.02%
2023/12/28	1	50.60	1	51.00	50.50	0	8,219	0.00%
2023/12/27	4	50.73	7	51.00	50.70	-3	8,249	-0.04%
2023/12/26	8	50.44	8	50.59	50.80	0	8,283	0.00%
2023/12/25	5	50.52	3	50.87	50.30	2	8,371	0.02%
2023/12/22	23	50.62	3	50.77	50.50	20	8,438	0.24%
2023/12/21	34	50.86	10	51.58	50.50	24	8,439	0.28%
2023/12/20	7	52.01	17	52.28	52.00	-10	8,398	-0.12%
2023/12/19	48	51.33	21	50.98	50.90	27	8,363	0.32%
2023/12/18	12	53.17	6	53.67	52.70	6	8,309	0.07%
2023/12/15	3	53.53	4	53.53	53.10	-1	8,299	-0.01%
2023/12/14	7	54.37	6	54.68	54.50	1	8,327	0.01%
2023/12/13	2	54.85	7	54.30	54.50	-5	8,395	-0.06%
2023/12/12	5	52.78	6	53.50	52.70	-1	8,449	-0.01%
2023/12/11	6	53.70	15	53.47	53.50	-9	8,671	-0.10%
2023/12/08	4	52.10	5	52.28	51.80	-1	8,948	-0.01%
2023/12/07	27	52.56	13	53.07	51.90	14	9,357	0.15%
2023/12/06	2	53.40	2.1	54.00	52.80	-0.1	9,495	0.00%
2023/12/05	14.3	53.33	7	53.84	53.50	7.3	9,723	0.07%
2023/12/04	18	54.06	28	54.43	54.00	-10	10,200	-0.10%
2023/12/01	35	54.47	15	54.37	53.90	20	10,257	0.19%
2023/11/30	7	54.37	50	55.07	56.00	-43	10,021	-0.43%
2023/11/29	0	54.20	5	53.62	54.10	-5	9,771	-0.05%
2023/11/28	4	52.08	6	52.22	52.50	-2	9,621	-0.02%
2023/11/27	7	51.96	6	52.58	51.60	1	9,608	0.01%
2023/11/24	10	51.30	21	51.06	52.40	-11	9,529	-0.12%
2023/11/22	7	50.44	8	50.76	50.90	-1	9,409	-0.01%
2023/11/21	9	51.00	5	50.86	50.50	4	9,434	0.04%
2023/11/20	1	50.30	7	50.77	50.90	-6	9,467	-0.06%
2023/11/17	13	49.53	13	49.85	49.95	0	9,524	0.00%
2023/11/16	13	49.70	13	49.70	49.55	0	9,555	0.00%
2023/11/15	10	50.41	6	51.12	49.75	4	9,636	0.04%
2023/11/14	10.1	49.12	19	49.70	50.40	-8.9	9,847	-0.09%
2023/11/13	7	49.06	10	49.16	49.05	-3	9,868	-0.03%
2023/11/10	12	49.33	12	49.74	49.00	0	9,861	0.00%
2023/11/09	33	50.80	10	50.28	49.65	23	9,814	0.23%
2023/11/08	14	51.86	18	52.12	51.90	-4	9,719	-0.04%
2023/11/07	48	52.40	7	52.21	51.80	41	9,737	0.42%
2023/11/06	8	54.24	4	55.10	53.50	4	9,628	0.04%
2023/11/03	16	54.16	30	54.52	54.20	-14	9,586	-0.15%
2023/11/02	48	54.63	26	55.54	54.50	22	9,547	0.23%
2023/11/01	59	53.70	29	54.20	53.60	30	9,320	0.32%
2023/10/31	22	55.14	46	55.74	54.60	-24	9,116	-0.26%
2023/10/30	21	54.39	18	54.74	54.50	3	8,906	0.03%
2023/10/27	23	53.94	37	54.01	54.20	-14	8,926	-0.16%
2023/10/26	50	53.09	24	53.54	53.20	26	8,793	0.30%
2023/10/25	43	54.84	71	54.52	53.80	-28	8,600	-0.33%
2023/10/24	17	51.75	10	51.36	52.30	7	8,070	0.09%
2023/10/23	38	50.48	34	51.07	49.70	4	7,970	0.05%
2023/10/20	39	50.98	35	51.45	51.10	4	7,969	0.05%
2023/10/19	23	50.28	27	50.87	51.70	-4	7,973	-0.05%
2023/10/18	16	49.00	16	48.73	49.15	0	7,759	0.00%
2023/10/17	20	48.36	27	48.14	47.80	-7	7,642	-0.09%
2023/10/16	18	46.47	19	46.69	46.35	-1	7,756	-0.01%
2023/10/13	31	47.51	27	47.77	46.90	4	8,279	0.05%
2023/10/12	19	47.91	16	48.18	47.70	3	8,758	0.03%
2023/10/11	3	49.28	3	48.90	48.00	0	9,279	0.00%
2023/10/06	8	49.76	5	49.64	49.10	3	9,802	0.03%
2023/10/05	4	49.53	5	49.33	50.10	-1	10,094	-0.01%
2023/10/04	12	48.38	12	48.44	48.30	0	10,295	0.00%
2023/10/03	4	50.09	3	50.27	49.00	1	10,417	0.01%
2023/10/02	11	50.18	12	50.37	50.50	-1	10,622	-0.01%
2023/09/28	2	49.95	6	50.08	50.00	-4	10,858	-0.04%
2023/09/27	20	49.54	13	48.55	48.40	7	11,149	0.06%
2023/09/26	7	50.60	6	50.97	50.10	1	11,794	0.01%
2023/09/25	6	50.88	9	50.84	50.70	-3	12,374	-0.02%
2023/09/22	1	50.40	4	49.85	50.40	-3	13,059	-0.02%
2023/09/21	12	49.70	28	49.37	49.20	-16	13,266	-0.12%
2023/09/20	15.5	50.84	14	51.26	50.20	1.5	13,266	0.01%
2023/09/19	9	51.60	9	52.13	51.00	0	13,223	0.00%
2023/09/18	19	52.13	15	52.46	51.70	4	13,148	0.03%
2023/09/15	18	52.83	6	53.60	52.80	12	12,973	0.09%
2023/09/14	33	55.76	32	54.92	54.50	1	12,763	0.01%
2023/09/13	39	54.87	102	54.26	54.50	-63	12,510	-0.50%	大賣/
2023/09/12	20	53.61	38	54.06	55.50	-18	12,206	-0.15%
2023/09/11	21	52.05	19	52.29	51.80	2	11,812	0.02%
2023/09/08	27	51.87	21.4	52.29	52.20	5.6	11,697	0.05%
2023/09/07	50	51.42	42.5	51.44	52.00	7.5	11,481	0.07%
2023/09/06	16.5	48.99	10	48.87	50.30	6.5	10,955	0.06%
2023/09/05	7	48.01	3	48.00	48.15	4	10,788	0.04%
2023/09/04	10	46.59	10	46.56	46.55	0	10,760	0.00%
2023/09/01	11	47.21	8	47.14	46.95	3	10,780	0.03%
2023/08/31	9	46.78	7	47.19	47.40	2	10,798	0.02%
2023/08/30	9	47.00	12	46.85	46.80	-3	10,810	-0.03%
2023/08/29	18	46.51	3	46.58	46.65	15	10,861	0.14%
2023/08/28	18	46.45	21	46.15	45.85	-3	10,939	-0.03%
2023/08/25	22	47.51	7	47.65	47.05	15	11,119	0.13%
2023/08/24	1	48.25	2	49.08	48.80	-1	11,390	-0.01%
2023/08/23	5	48.72	6	48.87	48.25	-1	11,415	-0.01%
2023/08/22	9	47.84	8	48.09	47.90	1	11,388	0.01%
2023/08/21	0	0.00	37	47.25	46.95	-37	11,404	-0.32%
2023/08/18	51	48.80	4	47.40	46.80	47	11,447	0.41%
2023/08/17	14	48.83	18	49.83	52.00	-4	11,238	-0.04%
2023/08/16	21	49.08	5	49.25	49.30	16	11,180	0.14%
2023/08/15	32	49.72	22	50.01	49.85	10	11,257	0.09%
2023/08/14	25	49.65	25	48.91	49.00	0	11,502	0.00%
2023/08/11	22	50.00	26	50.39	50.00	-4	11,680	-0.03%
2023/08/10	23	51.02	11	50.10	50.40	12	11,659	0.10%
2023/08/09	12	51.58	14	52.28	51.80	-2	11,666	-0.02%
2023/08/08	52	51.33	53	51.47	51.60	-1	11,701	-0.01%
2023/08/07	26	50.17	28	50.69	51.10	-2	11,727	-0.02%
2023/08/04	38	50.62	33	50.51	50.70	5	11,766	0.04%
2023/08/02	16	51.96	16	52.47	51.50	0	11,735	0.00%
2023/08/01	15	54.07	3	55.53	53.00	12	11,710	0.10%
2023/07/31	15	55.07	15	54.45	54.00	0	11,505	0.00%
2023/07/28	21	53.79	22	53.83	53.50	-1	11,278	-0.01%
2023/07/27	12	54.92	11	55.52	54.40	1	11,219	0.01%
2023/07/26	10	56.03	9	55.79	54.80	1	11,207	0.01%
2023/07/25	14	56.44	10	57.00	55.80	4	11,333	0.04%
2023/07/24	23	57.32	17	57.79	56.70	6	11,244	0.05%
2023/07/21	36	57.49	26	57.82	57.60	10	11,102	0.09%
2023/07/20	10	59.49	6	60.20	59.10	4	11,050	0.04%
2023/07/19	33	61.82	32	60.69	59.30	1	10,975	0.01%
2023/07/18	28	63.77	28	62.91	62.00	0	10,892	0.00%
2023/07/17	40	62.92	42	63.98	65.70	-2	10,605	-0.02%
2023/07/14	29	60.79	16	61.66	61.80	13	10,948	0.12%
2023/07/13	11	57.25	13	57.84	57.30	-2	10,666	-0.02%
2023/07/12	8	55.09	6	55.50	55.00	2	10,168	0.02%
2023/07/11	13	53.73	28	54.60	55.70	-15	9,857	-0.15%
2023/07/10	6	53.20	6	53.77	53.80	0	9,630	0.00%
2023/07/07	31	54.87	34	54.99	54.10	-3	9,521	-0.03%
2023/07/06	14	54.49	34	55.64	55.70	-20	9,299	-0.22%
2023/07/05	8	54.70	43.5	54.79	54.70	-35.5	9,021	-0.39%
2023/07/04	23	52.57	39	52.75	53.60	-16	8,640	-0.19%
2023/07/03	16	49.73	30	50.44	51.10	-14	7,928	-0.18%
2023/06/30	16	46.26	61.8	46.87	46.50	-45.8	7,340	-0.62%
2023/06/29	5	43.33	6	43.33	43.30	-1	6,640	-0.02%
2023/06/28	10	41.68	11	41.43	41.40	-1	6,404	-0.02%
2023/06/27	5	40.96	4	40.95	40.35	1	6,381	0.02%
2023/06/26	6	41.28	0	0.00	41.05	6	6,429	0.09%
2023/06/21	6	41.43	4	41.70	41.70	2	6,468	0.03%
2023/06/20	10	42.08	13	41.56	41.40	-3	6,494	-0.05%
2023/06/19	2	42.65	3	42.52	42.25	-1	6,502	-0.02%
2023/06/16	11	42.35	12	42.74	43.00	-1	6,511	-0.02%
2023/06/15	7	42.49	6	42.63	42.45	1	6,480	0.02%
2023/06/14	8	42.23	4	42.25	42.70	4	6,485	0.06%
2023/06/13	4	41.63	8	41.81	41.55	-4	6,601	-0.06%
2023/06/12	5	41.75	4	41.71	41.60	1	6,607	0.02%
2023/06/09	10	42.07	6	42.08	42.10	4	6,687	0.06%
2023/06/08	35	42.02	15	41.55	41.50	20	6,758	0.30%
2023/06/07	13	42.44	14	42.37	42.30	-1	6,742	-0.01%
2023/06/06	23	42.95	11	42.98	42.65	12	6,759	0.18%
2023/06/05	2	43.50	5	43.64	43.40	-3	6,761	-0.04%
2023/06/02	28	43.36	6	43.48	43.05	22	6,782	0.32%
2023/06/01	41	43.71	13	43.65	43.55	28	6,780	0.41%
2023/05/31	14	44.75	4	44.65	44.50	10	6,732	0.15%
2023/05/30	19	44.44	21	44.43	45.20	-2	6,569	-0.03%
2023/05/29	3	43.07	8	43.46	43.85	-5	6,305	-0.08%
2023/05/26	5	43.23	9	42.68	42.20	-4	6,247	-0.06%
2023/05/25	6	43.39	0	0.00	43.25	6	6,220	0.10%
2023/05/24	2	43.60	1	43.00	43.85	1	6,208	0.02%
2023/05/23	3	42.85	0	0.00	42.85	3	6,152	0.05%
2023/05/22	6	42.70	5	42.35	42.70	1	6,191	0.02%
2023/05/19	15	42.37	2	43.18	41.90	13	6,263	0.21%
2023/05/18	12	42.88	13	43.20	42.95	-1	6,295	-0.02%
2023/05/17	13.5	42.90	13.7	42.75	42.95	-0.2	6,108	0.00%
2023/05/16	9	40.91	5	41.09	41.25	4	6,065	0.07%
2023/05/15	8	40.62	8	41.09	40.80	0	6,372	0.00%
2023/05/12	4	41.40	17	40.42	41.35	-13	6,350	-0.20%
2023/05/11	18	39.67	10	40.63	39.25	8	6,319	0.13%
2023/05/10	8	40.30	19	40.80	40.40	-11	6,304	-0.17%
2023/05/09	8	40.91	1	41.35	39.90	7	6,282	0.11%
2023/05/08	16	41.39	7	41.36	41.30	9	6,264	0.14%
2023/05/05	10	40.69	3	40.50	40.35	7	6,243	0.11%
2023/05/04	1	40.65	1	40.45	40.80	0	6,627	0.00%
2023/05/03	1	40.75	1	40.85	40.70	0	6,891	0.00%
2023/05/02	1	41.30	1	41.35	41.30	0	6,903	0.00%
2023/04/28	8	41.37	4	40.68	41.25	4	6,910	0.06%
2023/04/27	5	39.05	8	39.45	39.65	-3	6,696	-0.04%
2023/04/26	3	39.22	3	39.52	39.50	0	6,751	0.00%
2023/04/25	16	39.67	2	40.18	39.50	14	6,822	0.21%
2023/04/24	2	40.43	6	40.53	40.40	-4	6,932	-0.06%
2023/04/21	6	42.48	17.8	40.90	40.20	-11.8	7,310	-0.16%
2023/04/20	3	43.63	4	44.29	42.85	-1	7,429	-0.01%
2023/04/19	18	44.52	21.9	45.12	45.40	-3.9	7,285	-0.05%
2023/04/18	2	43.30	10.9	42.98	43.90	-8.9	6,706	-0.13%
2023/04/17	0	0.00	3	39.88	39.95	-3	6,806	-0.04%
2023/04/14	2	38.83	3	39.15	38.80	-1	7,088	-0.01%
2023/04/13	2	38.50	2	38.90	39.00	0	7,168	0.00%
2023/04/12	3	38.08	6	38.23	38.65	-3	7,161	-0.04%
2023/04/11	0	0.00	1	37.75	37.75	-1	7,120	-0.01%
2023/04/10	1	37.25	5	37.40	37.55	-4	7,145	-0.06%
2023/04/07	5	37.06	4	37.11	37.15	1	7,181	0.01%
2023/04/06	8.1	36.89	11	37.23	37.25	-2.9	7,189	-0.04%
2023/03/31	4	37.13	1	37.30	37.15	3	7,204	0.04%
2023/03/30	3	36.88	4	37.00	37.15	-1	7,269	-0.01%
2023/03/29	1	36.65	1	36.95	36.70	0	7,380	0.00%
2023/03/28	10	36.85	0	0.00	36.55	10	7,547	0.13%
2023/03/27	3	37.20	3	37.45	37.35	0	7,572	0.00%
2023/03/24	5	36.70	5	37.05	37.00	0	7,605	0.00%
2023/03/23	1	36.60	0	0.00	36.60	1	7,621	0.01%
2023/03/22	7	36.69	12	36.81	36.70	-5	7,627	-0.07%
2023/03/21	6	37.00	6	36.83	36.55	0	7,630	0.00%
2023/03/20	10	37.35	10	37.12	36.85	0	7,604	0.00%
2023/03/17	13	37.64	12	37.54	37.55	1	7,583	0.01%
2023/03/16	20	37.67	82	37.11	37.00	-62	7,551	-0.82%
2023/03/15	2	39.98	4	40.03	39.60	-2	7,418	-0.03%
2023/03/14	7	40.14	1	40.05	39.85	6	7,401	0.08%
2023/03/13	10	40.21	13	40.63	41.45	-3	7,325	-0.04%
2023/03/10	9	40.63	8	41.26	40.40	1	7,281	0.01%
2023/03/09	3	41.25	5	41.20	41.00	-2	7,308	-0.03%
2023/03/08	5	40.80	9	40.96	41.45	-4	7,399	-0.05%
2023/03/07	0	0.00	2.8	40.91	41.10	-2.8	7,709	-0.04%
2023/03/06	0	0.00	3	40.67	40.55	-3	7,721	-0.04%
2023/03/03	3	40.23	2	40.58	40.10	1	7,850	0.01%
2023/03/02	1	40.05	2	40.25	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	0.4	39.55	39.70	-0.4	7,732	-0.01%
2023/02/24	3	39.32	5	39.44	39.15	-2	7,673	-0.03%
2023/02/23	6	39.31	3	39.42	39.55	3	7,638	0.04%
2023/02/22	8.1	38.95	8	38.98	38.90	0.1	7,635	0.00%
2023/02/21	4	39.93	3	39.80	39.60	1	7,611	0.01%
2023/02/20	4	40.16	3	40.18	40.40	1	7,538	0.01%
2023/02/17	1	39.95	17	39.74	39.80	-16	7,470	-0.21%
2023/02/16	18	39.88	3	40.18	40.10	15	7,411	0.20%
2023/02/15	4	38.96	27	39.54	39.60	-23	7,402	-0.31%
2023/02/14	7	39.41	0	0.00	39.20	7	7,415	0.09%
2023/02/13	71	39.14	10	39.55	39.85	61	7,365	0.83%
2023/02/10	7	38.47	11	38.70	38.00	-4	7,052	-0.06%
2023/02/09	13	38.32	0	0.00	38.55	13	7,002	0.19%
2023/02/08	22	38.62	13	38.84	38.85	9	6,908	0.13%
2023/02/07	1	38.50	2	37.43	38.50	-1	6,809	-0.01%
2023/02/06	9	37.71	11	37.38	37.45	-2	6,746	-0.03%
2023/02/03	2	38.33	34	38.95	38.20	-32	6,678	-0.48%
2023/02/02	44	38.87	27.8	38.91	38.40	16.2	6,569	0.25%
2023/02/01	2.1	37.53	5	38.12	38.20	-2.9	6,158	-0.05%
2023/01/31	3	36.30	3	36.50	36.80	0	5,866	0.00%
2023/01/30	2	35.55	14	36.20	36.50	-12	5,826	-0.21%
2023/01/17	1	35.05	7	35.03	35.00	-6	5,750	-0.10%
2023/01/16	14	35.45	15	35.11	35.00	-1	5,719	-0.02%
2023/01/13	15.1	36.29	5	36.15	35.80	10.1	5,644	0.18%
2023/01/12	32	36.30	19.1	36.32	36.80	12.9	5,549	0.23%
2023/01/11	31	37.31	21	36.58	36.15	10	5,374	0.19%
2023/01/10	16	36.91	28	37.45	39.00	-12	4,943	-0.24%
2023/01/09	3	36.88	2	37.40	36.70	1	4,636	0.02%
2023/01/06	12	37.25	11	37.26	36.90	1	4,523	0.02%
2023/01/05	16	37.75	13	37.99	37.85	3	4,255	0.07%
2023/01/04	1	35.40	23	36.78	38.15	-22	3,886	-0.57%
2023/01/03	23	34.52	16	34.73	34.70	7	3,545	0.20%
2022/12/30	2	33.93	3	34.12	34.90	-1	3,462	-0.03%
2022/12/29	7.2	33.30	12	33.43	33.70	-4.8	3,415	-0.14%
2022/12/28	10.7	34.10	13	33.45	33.35	-2.3	3,426	-0.07%
2022/12/27	7	34.42	35	34.65	34.60	-28	3,378	-0.83%
2022/12/26	8	33.75	8	34.01	33.95	0	3,333	0.00%
2022/12/23	10	34.25	13	34.01	33.85	-3	3,324	-0.09%
2022/12/22	2	34.40	2	34.85	34.65	0	3,365	0.00%
2022/12/21	17	33.64	17	33.65	34.55	0	3,342	0.00%
2022/12/20	17	33.46	19	33.79	33.75	-2	3,242	-0.06%
2022/12/19	5	33.53	2	34.50	32.90	3	3,099	0.10%
2022/12/16	8	32.85	10	33.45	33.75	-2	3,065	-0.07%
2022/12/15	2	33.40	2	33.53	33.25	0	3,035	0.00%
2022/12/14	3	32.82	3	33.07	33.45	0	3,044	0.00%
2022/12/13	1	33.00	6.9	32.98	32.80	-5.9	3,015	-0.20%
2022/12/12	2.1	31.63	3	32.13	32.55	-0.9	2,978	-0.03%
2022/12/09	0	0.00	1	32.00	31.80	-1	2,973	-0.03%
2022/12/08	1	31.35	2	31.68	31.80	-1	2,969	-0.03%
2022/12/07	11.4	32.12	10	32.35	31.45	1.4	2,955	0.05%
2022/12/06	3	32.70	2	33.10	32.35	1	2,913	0.03%
2022/12/05	0.1	33.00	1	33.05	33.00	-0.9	2,877	-0.03%
2022/11/30	13	33.16	8	32.71	32.75	5	2,764	0.18%
2022/11/29	9	34.84	18.7	34.87	33.85	-9.7	2,614	-0.37%
2022/11/28	5	32.70	5.2	32.95	33.80	-0.2	2,280	-0.01%
2022/11/25	5	32.49	2	33.38	33.55	3	2,214	0.14%
2022/11/24	1	31.80	2	32.00	31.85	-1	2,037	-0.05%
2022/11/23	1	32.00	1.8	32.03	31.75	-0.8	2,080	-0.04%
2022/11/22	1	31.70	3	32.05	32.05	-2	2,106	-0.09%
2022/11/21	0	0.00	6	31.74	31.90	-6	2,123	-0.28%
2022/11/18	5	31.99	2	31.60	31.50	3	2,139	0.14%
2022/11/17	4	31.90	1.2	32.02	32.70	2.8	2,142	0.13%
2022/11/16	11	32.06	11	32.23	31.75	0	2,118	0.00%
2022/11/15	5	32.21	5	32.62	32.10	0	2,144	0.00%
2022/11/14	6	31.95	7.2	32.23	32.55	-1.2	2,178	-0.06%
2022/11/11	6	31.86	7	32.16	32.30	-1	2,325	-0.04%
2022/11/10	2	31.23	3.9	31.43	31.55	-1.9	2,427	-0.08%
2022/11/09	2	30.58	4	30.73	30.80	-2	2,382	-0.08%
2022/11/08	1	29.95	1.1	29.95	29.95	-0.1	2,325	0.00%
2022/11/07	1.2	27.42	2.1	27.43	27.25	-0.9	2,339	-0.04%
2022/11/04	9	26.71	7	26.87	27.00	2	2,433	0.08%
2022/11/03	1	26.60	3	26.62	26.95	-2	2,472	-0.08%
2022/11/01	1	25.95	3	25.83	26.00	-2	2,733	-0.07%
2022/10/31	1	25.70	3	25.72	25.65	-2	2,911	-0.07%
2022/10/28	5	25.89	5	25.33	25.30	0	2,938	0.00%
2022/10/27	0	0.00	2	26.05	26.15	-2	2,984	-0.07%
2022/10/26	4	25.85	4.9	25.92	25.55	-0.9	3,006	-0.03%
2022/10/25	7	27.06	5	26.68	26.35	2	3,038	0.07%
2022/10/24	3	27.45	2.8	27.60	27.15	0.2	3,106	0.01%
2022/10/21	1	26.80	1	27.00	26.95	0	3,171	0.00%
2022/10/20	4.1	27.01	5	27.28	27.05	-0.9	3,249	-0.03%
2022/10/19	3	27.13	4	27.39	26.95	-1	3,262	-0.03%
2022/10/18	3	27.30	3.1	27.27	27.15	-0.1	3,296	0.00%
2022/10/17	2	26.30	5.2	26.80	27.05	-3.2	3,360	-0.10%
2022/10/14	4	26.34	7	26.54	26.85	-3	3,419	-0.09%
2022/10/13	3	25.80	4	25.51	25.40	-1	3,405	-0.03%
2022/10/12	5	26.01	5	26.18	25.85	0	3,423	0.00%
2022/10/11	5.6	25.40	5	26.71	26.05	0.6	3,443	0.02%
2022/09/28	3.3	25.05	3	25.18	24.20	0.3	3,449	0.01%
2022/09/27	11	26.20	21	26.21	26.20	-10	3,484	-0.29%
2022/09/26	7	27.19	5	26.86	26.20	2	3,488	0.06%
2022/09/23	4	28.35	4	28.54	28.00	0	3,518	0.00%
2022/09/22	3	28.58	4	28.79	29.00	-1	3,523	-0.03%
2022/09/21	13	29.60	1	29.20	29.15	12	3,516	0.34%
2022/09/20	5.3	30.03	18	29.63	29.40	-12.7	3,510	-0.36%
2022/09/19	2	30.50	2	30.60	30.30	0	3,437	0.00%
2022/09/16	0	0.00	1	30.30	30.55	-1	3,389	-0.03%
2022/09/15	0.1	30.21	36	30.59	30.25	-35.9	3,375	-1.06%
2022/09/14	34	30.25	2	30.28	30.60	32	3,346	0.96%
2022/09/13	17	30.41	1	30.55	30.25	16	3,330	0.48%
2022/09/12	3	28.72	5	29.27	30.05	-2	3,279	-0.06%
2022/09/08	1	27.80	3	27.93	28.65	-2	3,216	-0.06%
2022/09/07	1	27.60	3	27.68	27.75	-2	3,230	-0.06%
2022/09/06	4	27.54	7	27.81	27.70	-3	3,233	-0.09%
2022/09/05	5	27.75	1	28.15	27.40	4	3,233	0.12%
2022/09/02	1	27.65	2	27.70	27.80	-1	3,239	-0.03%
2022/08/31	0	0.00	1	27.85	28.00	-1	3,307	-0.03%
2022/08/30	5	27.38	7	27.55	27.60	-2	3,423	-0.06%
2022/08/29	3	27.85	0	0.00	27.25	3	3,425	0.09%
2022/08/26	2	28.65	2	28.75	28.65	0	3,401	0.00%
2022/08/25	0	0.00	4	28.33	28.55	-4	3,386	-0.12%
2022/08/24	0	0.00	1	28.75	28.45	-1	3,377	-0.03%
2022/08/23	11	28.56	11	28.80	28.70	0	3,354	0.00%
2022/08/22	2	29.13	0	0.00	28.80	2	3,353	0.06%
2022/08/19	0	0.00	3	29.47	29.60	-3	3,326	-0.09%
2022/08/18	4	28.80	6	29.08	29.10	-2	3,278	-0.06%
2022/08/17	4	29.01	5	29.04	28.90	-1	3,247	-0.03%
2022/08/16	2	28.90	3	29.10	28.90	-1	3,224	-0.03%
2022/08/15	13	28.72	14	28.65	28.60	-1	3,200	-0.03%
2022/08/12	4	29.10	2	29.10	29.05	2	3,161	0.06%
2022/08/11	2.1	28.94	3	29.20	29.15	-0.9	3,145	-0.03%
2022/08/10	8	28.54	9	28.92	28.95	-1	3,098	-0.03%
2022/08/09	12	29.56	4	28.86	28.60	8	3,034	0.26%
2022/08/08	7	31.83	11	31.97	31.55	-4	2,837	-0.14%
2022/08/05	4	31.10	3	31.08	31.15	1	2,609	0.04%
2022/08/04	5	31.17	11	31.07	31.35	-6	2,596	-0.23%
2022/08/03	9	31.23	2	31.38	30.70	7	2,596	0.27%
2022/08/02	4	30.99	5	31.13	31.05	-1	2,562	-0.04%
2022/08/01	5	31.07	4	31.25	30.90	1	2,503	0.04%
2022/07/29	11	30.69	12	31.00	31.05	-1	2,557	-0.04%
2022/07/28	11	31.44	7	31.76	30.80	4	2,583	0.15%
2022/07/27	1	30.60	10	30.76	31.55	-9	2,420	-0.37%
2022/07/26	6	29.73	8	29.90	29.95	-2	2,296	-0.09%
2022/07/25	3	30.12	7	29.85	30.00	-4	2,285	-0.18%
2022/07/22	2	29.23	3	29.25	29.35	-1	2,260	-0.04%
2022/07/21	6	29.14	7	29.40	29.40	-1	2,289	-0.04%
2022/07/20	4	29.13	6	29.23	29.30	-2	2,296	-0.09%
2022/07/19	1	28.70	6	28.83	28.80	-5	2,283	-0.22%
2022/07/18	4	28.23	10	28.45	28.50	-6	2,348	-0.26%
2022/07/15	4	27.05	8	27.25	27.45	-4	2,359	-0.17%
2022/07/14	8	25.92	14	26.34	27.25	-6	2,335	-0.26%
2022/07/13	3	26.37	16	26.76	26.15	-13	2,298	-0.57%
2022/07/12	9	26.28	6	26.80	25.65	3	2,240	0.13%
2022/07/11	8	26.05	10	26.27	26.60	-2	2,182	-0.09%
2022/07/08	3	25.88	9	25.86	26.20	-6	2,181	-0.28%
2022/07/07	3	23.60	13	24.90	25.25	-10	2,166	-0.46%
2022/07/06	2	23.63	3	23.78	23.30	-1	2,151	-0.05%
2022/07/05	11	23.37	11	23.70	23.70	0	2,173	0.00%
2022/07/04	6	23.98	6	24.33	23.75	0	2,140	0.00%
2022/07/01	16	25.48	7	24.10	24.00	9	2,161	0.42%
2022/06/30	11	27.40	4	26.61	26.60	7	2,117	0.33%
2022/06/29	1	27.40	2	27.53	27.60	-1	2,115	-0.05%
2022/06/28	1	27.75	1	28.25	27.75	0	2,119	0.00%
2022/06/27	2	28.18	8	28.26	28.20	-6	2,134	-0.28%
2022/06/24	2	27.75	9	27.88	27.85	-7	2,138	-0.33%
2022/06/23	4	27.23	7	27.28	27.30	-3	2,147	-0.14%
2022/06/22	11	27.28	7	27.80	26.90	4	2,194	0.18%
2022/06/21	0	0.00	13	27.29	27.55	-13	2,197	-0.59%
2022/06/20	15	26.76	4	26.55	25.85	11	2,193	0.50%
2022/06/17	12	27.00	3	27.15	27.65	9	2,183	0.41%
2022/06/16	3	27.98	3	28.10	27.40	0	2,177	0.00%
2022/06/15	2	27.88	2.2	28.19	27.90	-0.2	2,170	-0.01%
2022/06/14	4	26.90	8	27.33	27.70	-4	2,196	-0.18%
2022/06/13	9	27.39	0	0.00	27.00	9	2,219	0.41%
2022/06/10	4	28.35	1	28.35	28.25	3	2,239	0.13%
2022/06/09	19	29.09	17	28.99	28.80	2	2,242	0.09%
2022/06/08	2	28.18	4.9	28.34	29.40	-2.9	2,176	-0.13%
2022/06/07	4	27.68	7	27.79	27.75	-3	2,069	-0.14%
2022/06/06	1	27.55	2.3	27.78	27.70	-1.3	2,079	-0.06%
2022/06/02	3	27.70	3.3	27.79	27.65	-0.3	2,115	-0.01%
2022/06/01	3	27.67	4	27.84	27.80	-1	2,160	-0.05%
2022/05/31	1	27.60	3.3	27.63	27.65	-2.3	2,190	-0.10%
2022/05/30	1	27.50	6	27.52	27.50	-5	2,215	-0.23%
2022/05/27	2	27.08	3.3	27.16	27.00	-1.3	2,214	-0.06%
2022/05/26	4	27.05	1	27.25	26.85	3	2,224	0.13%
2022/05/25	2	26.73	5	26.88	27.10	-3	2,248	-0.13%
2022/05/24	7	27.10	1	26.85	26.65	6	2,302	0.26%
2022/05/23	2	27.15	3	27.40	27.10	-1	2,370	-0.04%
2022/05/20	0	0.00	5.2	27.20	27.35	-5.2	2,421	-0.21%
2022/05/19	1	26.10	1	26.45	26.65	0	2,432	0.00%
2022/05/18	2	26.80	3	26.93	26.85	-1	2,496	-0.04%
2022/05/17	0	0.00	6	26.56	26.80	-6	2,583	-0.23%
2022/05/16	4	26.18	6	26.38	26.20	-2	2,621	-0.08%
2022/05/13	8	25.61	8	25.88	25.90	0	2,675	0.00%
2022/05/11	18	27.14	55	27.26	26.50	-37	2,736	-1.35%
2022/05/10	6	28.31	5	28.53	28.50	1	2,712	0.04%
2022/05/09	1	29.20	0	0.00	28.60	1	2,767	0.04%
2022/05/06	3	30.40	4.7	30.50	30.40	-1.7	2,848	-0.06%
2022/05/05	6	30.81	6	30.88	30.40	0	2,806	0.00%
2022/05/04	14	29.34	16	29.57	29.75	-2	2,735	-0.07%
2022/05/03	52	29.51	5	28.96	29.25	47	2,730	1.72%
2022/04/29	3	28.72	4	28.96	28.50	-1	2,722	-0.04%
2022/04/28	16	28.06	18	28.46	28.30	-2	2,793	-0.07%
2022/04/27	22	27.79	21	28.05	27.90	1	2,779	0.04%
2022/04/26	4	29.20	5	29.59	29.10	-1	2,755	-0.04%
2022/04/25	10.2	30.01	6	29.14	29.00	4.2	2,756	0.15%
2022/04/22	16	30.17	18	30.54	31.10	-2	2,748	-0.07%
2022/04/21	3	30.00	9.2	30.05	30.30	-6.2	2,660	-0.23%
2022/04/20	7	28.35	9	28.58	28.60	-2	2,601	-0.08%
2022/04/19	3	28.40	4	28.63	28.40	-1	2,674	-0.04%
2022/04/18	7	28.37	14	28.37	28.30	-7	2,742	-0.26%
2022/04/15	4	29.78	1	28.95	28.85	3	2,795	0.11%
2022/04/14	5	29.83	7	29.99	29.80	-2	2,877	-0.07%
2022/04/13	1	29.75	6	29.93	29.85	-5	2,970	-0.17%
2022/04/12	4	28.58	7	28.99	29.50	-3	3,033	-0.10%
2022/04/11	21.5	29.72	1	28.80	28.50	20.5	3,066	0.67%
2022/04/08	9	30.77	5	31.17	30.35	4	3,096	0.13%
2022/04/07	2	30.58	3.3	30.83	30.80	-1.3	3,211	-0.04%
2022/04/06	0	0.00	3	30.72	30.75	-3	3,561	-0.08%
2022/04/01	6	30.17	7	30.39	30.55	-1	3,704	-0.03%
2022/03/30	5	30.48	4	30.53	30.60	1	3,839	0.03%
2022/03/29	1	29.90	3	30.03	30.00	-2	3,889	-0.05%
2022/03/28	3	29.70	1	29.80	29.80	2	3,961	0.05%
2022/03/25	2	30.35	3	30.32	30.55	-1	4,065	-0.02%
2022/03/24	2	29.45	4	29.65	29.75	-2	4,146	-0.05%
2022/03/23	6	29.55	2	29.60	29.65	4	4,743	0.08%
2022/03/22	5	29.10	6	29.26	29.60	-1	5,160	-0.02%
2022/03/21	3	29.30	9	29.48	29.25	-6	6,001	-0.10%
2022/03/18	5	29.04	4	29.13	29.15	1	6,652	0.02%
2022/03/17	5	28.87	10	29.17	29.25	-5	7,471	-0.07%
2022/03/16	7	28.87	3	28.78	28.80	4	7,739	0.05%
2022/03/15	5	29.51	1	29.25	29.20	4	7,791	0.05%
2022/03/14	6	30.04	7	30.22	30.20	-1	7,821	-0.01%
2022/03/11	3	30.30	1	30.55	30.05	2	7,878	0.03%
2022/03/10	0	0.00	8	30.73	30.70	-8	7,923	-0.10%
2022/03/09	0	0.00	5	30.05	30.05	-5	7,954	-0.06%
2022/03/08	11	29.86	9	30.34	29.60	2	8,057	0.02%
2022/03/07	17	30.86	17	30.40	30.30	0	8,158	0.00%
2022/03/04	9	31.63	10	31.81	31.55	-1	8,787	-0.01%
2022/03/03	6	32.20	5	32.47	32.00	1	9,062	0.01%
2022/03/02	10	32.29	6	32.25	32.25	4	9,148	0.04%
2022/03/01	1	32.55	5	32.41	32.55	-4	9,222	-0.04%
2022/02/25	1	32.20	1	32.55	31.95	0	9,310	0.00%
2022/02/24	6	32.50	22	32.03	32.00	-16	9,520	-0.17%
2022/02/23	8	33.48	8	33.63	33.55	0	9,934	0.00%
2022/02/22	13	33.23	13	33.41	33.00	0	9,963	0.00%
2022/02/21	13	33.95	9	33.89	33.70	4	10,033	0.04%
2022/02/18	0	0.00	2	34.03	34.20	-2	10,244	-0.02%
2022/02/17	20	33.76	20	33.86	33.70	0	10,601	0.00%
2022/02/16	6	33.45	6	33.62	33.65	0	10,905	0.00%
2022/02/15	1	33.00	2	33.20	33.20	-1	11,053	-0.01%
2022/02/14	5	32.34	6	32.63	32.75	-1	11,359	-0.01%
2022/02/10	2	32.68	9	32.90	33.00	-7	11,618	-0.06%
2022/02/09	6	32.34	9	32.51	32.70	-3	11,849	-0.03%
2022/02/08	4	31.73	7	31.91	32.50	-3	12,135	-0.02%
2022/02/07	1	30.15	16	30.61	31.10	-15	12,402	-0.12%
2022/01/26	14	29.65	7	29.66	29.35	7	13,043	0.05%
2022/01/25	21	29.69	11	30.17	29.15	10	13,813	0.07%
2022/01/24	18	29.17	37	29.85	30.15	-19	14,080	-0.13%
2022/01/21	20	30.87	0	0.00	29.80	20	14,235	0.14%
2022/01/20	5	31.49	5	31.57	31.50	0	14,716	0.00%
2022/01/19	11	31.15	20	31.44	31.45	-9	15,078	-0.06%
2022/01/18	10	31.59	4	32.04	31.50	6	15,224	0.04%
2022/01/17	1	31.20	6	31.71	32.40	-5	15,327	-0.03%
2022/01/14	23	31.63	22	31.17	31.10	1	15,287	0.01%
2022/01/13	2	31.83	5	31.98	31.90	-3	15,254	-0.02%
2022/01/12	30	32.14	44	31.83	31.70	-14	15,217	-0.09%
2022/01/11	14	33.15	15	32.71	32.15	-1	15,146	-0.01%
2022/01/10	20	33.11	16	33.21	33.85	4	15,075	0.03%
2022/01/07	16	33.01	15	33.04	32.95	1	15,020	0.01%
2022/01/06	21	33.49	17	33.94	33.10	4	14,936	0.03%
2022/01/05	14	34.59	26	34.25	34.20	-12	14,838	-0.08%
2022/01/04	14	34.79	4	35.13	34.80	10	14,758	0.07%
2022/01/03	7	34.89	7	35.08	34.85	0	14,717	0.00%
2021/12/30	18	35.16	12	35.62	35.05	6	14,674	0.04%
2021/12/29	160	35.87	154	35.85	35.85	6	14,539	0.04%	大買/大賣/
2021/12/28	27	34.97	16	35.13	34.80	11	14,164	0.08%
2021/12/27	15	34.05	26	34.37	34.30	-11	14,043	-0.08%
2021/12/24	18	34.19	17	34.63	34.05	1	13,992	0.01%
2021/12/23	12	34.56	4	34.50	34.35	8	13,924	0.06%
2021/12/22	5	34.70	3	35.17	34.45	2	13,856	0.01%
2021/12/21	10	34.52	13	34.80	34.60	-3	13,780	-0.02%
2021/12/20	9	35.34	9	35.21	34.85	0	13,655	0.00%
2021/12/17	47	36.20	35	36.31	34.80	12	13,513	0.09%
2021/12/16	45	36.99	42	37.19	36.40	3	12,900	0.02%
2021/12/15	173	36.96	165.1	37.07	37.15	7.9	12,473	0.06%	大買/大賣/
2021/12/14	42	35.80	32	36.14	35.55	10	11,620	0.09%
2021/12/13	39	34.88	73	35.39	36.95	-34	10,959	-0.31%
2021/12/10	21	33.82	29	33.67	34.35	-8	10,117	-0.08%
2021/12/09	9	32.87	21	32.83	33.00	-12	9,808	-0.12%
2021/12/08	7	32.64	15	32.76	32.40	-8	9,717	-0.08%
2021/12/07	9	32.34	9	32.66	32.70	0	9,647	0.00%
2021/12/06	10	32.02	6	32.20	31.90	4	9,585	0.04%
2021/12/03	7	32.35	9	32.37	32.30	-2	9,553	-0.02%
2021/12/02	21	32.79	19	32.53	32.00	2	9,513	0.02%
2021/12/01	9.1	33.07	11	33.19	33.00	-1.9	9,401	-0.02%
2021/11/30	38	34.74	22	34.79	33.85	16	9,268	0.17%
2021/11/29	20	30.99	37	32.24	33.90	-17	8,606	-0.20%
2021/11/26	30	32.04	27	31.89	31.70	3	8,314	0.04%
2021/11/25	25	32.75	26	32.96	32.50	-1	8,207	-0.01%
2021/11/24	42	32.47	23	32.55	32.50	19	8,124	0.23%
2021/11/23	90	33.10	24	33.13	32.90	66	8,030	0.82%
2021/11/22	37	33.54	20	33.75	34.50	17	7,800	0.22%
2021/11/19	5	32.43	14	32.47	32.70	-9	7,347	-0.12%
2021/11/18	12	32.35	6	32.88	32.00	6	7,251	0.08%
2021/11/17	15	32.82	12	33.08	32.95	3	7,145	0.04%
2021/11/16	21	33.53	20	33.50	33.25	1	6,923	0.01%
2021/11/15	21	32.75	41	32.97	33.60	-20	6,507	-0.31%
2021/11/12	35	32.92	21	32.72	32.00	14	6,142	0.23%
2021/11/11	20	32.06	26	32.71	33.65	-6	5,978	-0.10%
2021/11/10	13	31.87	24	32.24	32.15	-11	5,654	-0.19%
2021/11/09	43	31.83	21	32.02	32.00	22	5,524	0.40%
2021/11/08	9	32.21	23	32.57	31.85	-14	5,313	-0.26%
2021/11/05	47	32.51	50	31.89	31.70	-3	5,067	-0.06%
2021/11/04	40	33.20	48	33.37	33.40	-8	4,765	-0.17%
2021/11/03	56	33.22	43	33.98	34.00	13	4,395	0.30%
2021/11/02	44	32.88	43	33.33	32.45	1	3,723	0.03%
2021/11/01	22	31.02	20	31.29	31.80	2	2,947	0.07%
2021/10/29	26	30.49	49	30.83	31.20	-23	2,662	-0.86%
2021/10/28	55	30.43	65	30.80	30.65	-10	2,475	-0.40%
2021/10/27	30	28.66	48	28.88	30.10	-18	1,917	-0.94%
2021/10/26	23	26.35	47	26.77	27.40	-24	1,606	-1.49%
2021/10/25	23	26.78	16	25.88	26.65	7	1,444	0.48%
2021/10/22	3	24.60	6	24.80	24.80	-3	1,324	-0.23%
2021/10/21	3	24.80	1	24.70	24.60	2	1,339	0.15%
2021/10/20	3	24.43	4	24.63	24.60	-1	1,346	-0.07%
2021/10/19	0	0.00	7	24.43	24.55	-7	1,361	-0.51%
2021/10/18	6	24.52	0	0.00	24.05	6	1,401	0.43%
2021/10/15	4	24.74	9	24.86	24.80	-5	1,428	-0.35%
2021/10/14	11	24.16	13	24.39	24.40	-2	1,448	-0.14%
2021/10/13	9	24.24	20	24.47	24.40	-11	1,483	-0.74%
2021/10/12	17	24.10	10	24.46	24.10	7	1,503	0.47%
2021/10/08	3	24.23	7	24.16	24.50	-4	1,519	-0.26%
2021/10/07	0	0.00	15	23.09	23.85	-15	1,536	-0.98%
2021/10/06	26	22.72	9	22.72	22.45	17	1,579	1.08%
2021/10/05	16	22.32	31	22.45	22.95	-15	1,656	-0.91%
2021/10/04	20	23.37	11	23.04	22.65	9	1,662	0.54%
2021/10/01	20	24.39	1	24.55	23.95	19	1,650	1.15%
2021/09/30	2	24.70	13	24.85	25.10	-11	1,666	-0.66%
2021/09/29	1	24.25	2	24.35	24.25	-1	1,702	-0.06%
2021/09/28	10	24.29	11	24.47	24.55	-1	1,722	-0.06%
2021/09/27	1	24.40	6	24.36	24.40	-5	1,734	-0.29%
2021/09/24	3	24.20	9	23.98	24.05	-6	1,784	-0.34%
2021/09/23	0	0.00	1	23.55	23.60	-1	1,804	-0.06%
2021/09/22	12	23.30	0	0.00	23.35	12	1,861	0.64%
2021/09/17	10	23.36	18	23.69	23.95	-8	1,878	-0.43%
2021/09/15	20	23.70	0	0.00	23.60	20	1,941	1.03%
2021/09/14	6	24.00	5	24.09	23.90	1	2,004	0.05%
2021/09/13	9	24.00	9	24.13	24.00	0	2,025	0.00%
2021/09/10	6	23.92	7	24.05	24.05	-1	2,075	-0.05%
2021/09/09	0	0.00	5	23.83	23.95	-5	2,109	-0.24%
2021/09/08	14	23.96	0	0.00	23.40	14	2,125	0.66%
2021/09/07	15	24.26	0	0.00	24.10	15	2,133	0.70%
2021/09/06	5	25.05	6	24.55	24.55	-1	2,154	-0.05%
2021/09/03	7	25.24	11	25.45	25.25	-4	2,166	-0.18%
2021/09/02	10	25.81	0	0.00	25.30	10	2,216	0.45%
2021/09/01	0	0.00	2	25.75	26.20	-2	2,236	-0.09%
2021/08/31	5	25.15	1	25.10	25.30	4	2,239	0.18%
2021/08/30	1	25.40	3	25.60	25.35	-2	2,283	-0.09%
2021/08/27	8	25.44	7	25.74	25.30	1	2,327	0.04%
2021/08/26	6	25.54	1	25.70	25.50	5	2,373	0.21%
2021/08/25	2	26.00	8	26.05	26.10	-6	2,439	-0.25%
2021/08/24	8	25.56	7	25.74	25.50	1	2,463	0.04%
2021/08/23	0	0.00	10	24.70	25.65	-10	2,507	-0.40%
2021/08/20	10	24.28	9	24.51	24.15	1	2,528	0.04%
2021/08/19	5	24.70	0	0.00	24.60	5	2,613	0.19%
2021/08/18	16	24.00	29	24.58	25.00	-13	2,640	-0.49%
2021/08/17	6	24.48	0	0.00	24.10	6	2,657	0.23%
2021/08/16	23	24.75	16	24.39	24.45	7	2,662	0.26%
2021/08/13	19	25.54	11	25.23	25.20	8	2,678	0.30%
2021/08/11	17	26.18	0	0.00	25.70	17	2,758	0.62%
2021/08/10	5	26.66	3	26.98	26.70	2	2,809	0.07%
2021/08/09	11	26.25	1	26.25	26.10	10	2,876	0.35%
2021/08/06	6	26.57	0	0.00	26.35	6	2,954	0.20%
2021/08/05	5	26.82	1	26.65	26.65	4	3,094	0.13%
2021/08/04	3	27.08	100	27.10	27.00	-97	3,246	-2.99%
2021/08/03	12	27.31	1	27.20	27.10	11	3,451	0.32%
2021/08/02	9	27.26	0	0.00	27.30	9	3,507	0.26%
2021/07/30	30	27.94	5	27.60	27.25	25	3,589	0.70%
2021/07/29	6	27.35	0	0.00	27.60	6	3,681	0.16%
2021/07/28	25	27.63	12	27.62	27.50	13	3,747	0.35%
2021/07/27	18	28.93	0	0.00	28.35	18	3,878	0.46%
2021/07/26	3	28.80	0	0.00	28.85	3	4,037	0.07%
2021/07/23	2	28.40	1	28.55	28.60	1	4,247	0.02%
2021/07/22	2	28.45	1	28.65	28.40	1	4,455	0.02%
2021/07/21	34	27.95	0	0.00	27.55	34	4,773	0.71%
2021/07/20	50	28.72	0	0.00	28.20	50	4,992	1.00%
2021/07/19	6	28.86	4	29.08	29.30	2	5,176	0.04%
2021/07/16	2	28.88	1	28.85	28.85	1	5,912	0.02%
2021/07/15	3	28.35	1	28.55	28.80	2	6,130	0.03%
2021/07/14	0	0.00	2	28.30	28.55	-2	6,282	-0.03%
2021/07/13	17	28.68	13	28.53	28.40	4	6,402	0.06%
2021/07/12	0	0.00	1	28.50	29.00	-1	6,794	-0.01%
2021/07/09	6	27.78	10	27.80	27.70	-4	6,978	-0.06%
2021/07/07	5	28.29	0	0.00	28.10	5	7,468	0.07%
2021/07/06	3	28.70	0	0.00	28.65	3	7,592	0.04%
2021/07/01	38	29.31	11	28.73	28.60	27	8,446	0.32%
2021/06/30	6	29.68	0	0.00	29.35	6	8,485	0.07%
2021/06/29	1	30.30	0	0.00	29.70	1	8,611	0.01%
2021/06/25	1	30.80	11	30.49	30.20	-10	8,719	-0.11%
2021/06/23	0	0.00	2	30.33	30.30	-2	8,897	-0.02%
2021/06/21	1	29.05	2	29.20	29.05	-1	9,026	-0.01%
2021/06/18	0	0.00	10	30.55	30.20	-10	9,240	-0.11%
2021/06/17	1	30.40	2	30.35	30.40	-1	9,486	-0.01%
2021/06/11	10	30.00	0	0.00	29.85	10	11,596	0.09%
2021/06/10	3	30.50	0	0.00	30.30	3	11,688	0.03%
2021/06/09	0	0.00	1	30.05	30.20	-1	11,698	-0.01%
2021/06/01	1	31.20	1	31.00	30.90	0	12,057	0.00%
2021/05/28	0	0.00	2	30.45	30.55	-2	12,145	-0.02%
2021/05/27	10	30.25	1	30.10	29.75	9	12,171	0.07%
2021/05/26	11	29.44	0	0.00	29.65	11	12,161	0.09%
2021/05/25	0	0.00	12	29.47	29.50	-12	12,202	-0.10%
2021/05/24	1	28.50	1	28.95	29.10	0	12,254	0.00%
2021/05/20	2	28.48	2	27.90	27.55	0	12,445	0.00%
2021/05/19	11	28.24	12	27.80	28.10	-1	12,562	-0.01%
2021/05/18	0	0.00	1	27.65	27.65	-1	12,706	-0.01%
2021/05/17	0	0.00	20	25.66	25.15	-20	12,748	-0.16%
2021/05/14	1	28.50	2	26.95	27.25	-1	12,678	-0.01%
2021/05/13	4	27.30	5	27.10	27.40	-1	12,643	-0.01%
2021/05/12	8	27.77	20	29.03	27.25	-12	12,565	-0.10%
2021/05/11	21	30.68	3	30.25	30.25	18	12,569	0.14%
2021/05/07	1	33.25	2	33.65	34.90	-1	12,601	-0.01%
2021/05/06	2	33.23	10	33.95	32.50	-8	12,671	-0.06%
2021/05/05	3	34.60	2	34.40	34.30	1	12,613	0.01%
2021/05/04	0	0.00	19	33.61	34.15	-19	12,701	-0.15%
2021/05/03	0	0.00	5	37.20	35.85	-5	12,767	-0.04%
2021/04/29	13	39.35	12	39.79	38.40	1	12,792	0.01%
2021/04/28	14	40.62	3	40.35	40.25	11	12,866	0.09%
2021/04/27	24	40.77	5	40.92	40.85	19	13,042	0.15%
2021/04/26	3	40.32	24	40.34	40.25	-21	13,061	-0.16%
2021/04/23	2	39.70	3	39.75	39.70	-1	13,285	-0.01%
2021/04/22	55	40.77	33	40.05	40.10	22	13,773	0.16%
2021/04/21	3	39.05	9	40.17	39.85	-6	14,141	-0.04%
2021/04/20	3	39.63	8	39.59	39.60	-5	14,373	-0.03%
2021/04/19	16	38.80	11	38.95	38.75	5	15,418	0.03%
2021/04/16	27	40.16	4	40.26	39.55	23	15,814	0.15%
2021/04/15	1	39.00	5	39.27	39.95	-4	16,479	-0.02%
2021/04/14	2	37.00	10	38.55	38.15	-8	16,602	-0.05%
2021/04/13	39	39.63	16	39.47	38.30	23	16,968	0.14%
2021/04/12	10	38.97	0	0.00	38.40	10	16,948	0.06%
2021/04/09	5	38.79	0	0.00	39.25	5	17,440	0.03%
2021/04/08	11	39.35	17	39.34	40.30	-6	17,428	-0.03%
2021/04/07	1	38.20	11	38.10	38.25	-10	17,461	-0.06%
2021/04/06	3	37.35	6	37.50	37.45	-3	18,866	-0.02%
2021/04/01	8	37.29	1	37.10	37.10	7	19,334	0.04%
2021/03/31	11	37.83	3	37.85	37.85	8	19,722	0.04%
2021/03/30	3	37.55	1	37.50	37.60	2	20,714	0.01%
2021/03/29	4	37.54	6	37.29	37.50	-2	21,509	-0.01%
2021/03/26	5	36.46	3	36.43	36.40	2	22,311	0.01%
2021/03/25	3	36.07	4	36.03	35.65	-1	23,830	0.00%
2021/03/24	3	35.92	1	35.70	35.80	2	25,025	0.01%
2021/03/23	14	36.55	33	37.06	36.15	-19	26,093	-0.07%
2021/03/22	5	37.98	3	38.20	37.80	2	26,222	0.01%
2021/03/19	83	40.48	56	39.96	39.60	27	26,119	0.10%
2021/03/18	23	39.61	21	40.14	40.25	2	25,229	0.01%
2021/03/17	0	0.00	2	36.38	36.60	-2	24,370	-0.01%
2021/03/16	2	36.08	0	0.00	35.55	2	24,299	0.01%
2021/03/15	2	35.68	0	0.00	35.70	2	24,270	0.01%
2021/03/11	1	34.85	4	35.71	35.95	-3	24,502	-0.01%
2021/03/10	0	0.00	2	34.25	34.30	-2	24,678	-0.01%
2021/03/09	18	33.98	29	33.37	33.10	-11	24,846	-0.04%
2021/03/08	5	35.24	4	35.55	34.95	1	24,903	0.00%
2021/03/05	1	35.15	2	35.30	35.15	-1	24,949	0.00%
2021/03/04	2	35.98	0	0.00	36.05	2	24,957	0.01%
2021/03/03	1	36.30	14	36.35	37.15	-13	24,939	-0.05%
2021/03/02	15	36.63	1	35.90	36.05	14	24,992	0.06%
2021/02/26	13	36.20	14	37.01	37.00	-1	25,014	0.00%
2021/02/25	3	36.70	2	36.65	36.65	1	25,031	0.00%
2021/02/24	8	37.28	0	0.00	37.10	8	25,043	0.03%
2021/02/23	1	37.80	15	38.28	37.80	-14	25,055	-0.06%
2021/02/22	1	37.75	0	0.00	37.75	1	24,986	0.00%
2021/02/19	18	37.74	15	38.03	38.25	3	24,870	0.01%
2021/02/18	18	37.02	9	37.68	38.20	9	24,740	0.04%
2021/02/17	3	36.75	19	36.74	36.45	-16	24,585	-0.07%
2021/02/05	0	0.00	3	35.50	35.60	-3	24,497	-0.01%
2021/02/04	0	0.00	5	35.60	35.55	-5	24,526	-0.02%
2021/02/03	7	36.19	0	0.00	36.00	7	24,549	0.03%
2021/02/02	1	36.70	0	0.00	35.70	1	24,531	0.00%
2021/02/01	11	34.50	18	35.29	35.45	-7	24,415	-0.03%
2021/01/29	2	36.85	6	36.56	35.50	-4	24,313	-0.02%
2021/01/28	7	36.53	7	36.75	35.80	0	24,143	0.00%
2021/01/27	0	0.00	14	36.61	36.10	-14	24,017	-0.06%
2021/01/25	13	36.45	11	37.00	37.25	2	23,878	0.01%
2021/01/22	0	0.00	10	36.20	37.45	-10	23,720	-0.04%
2021/01/21	7	37.25	13	38.23	36.75	-6	23,559	-0.03%
2021/01/20	1	36.90	110	37.96	36.50	-109	23,326	-0.47%	大賣/鉅額交易
2021/01/19	9	39.13	3	38.65	38.15	6	23,052	0.03%
2021/01/18	33	39.56	46.7	39.22	39.00	-13.7	22,831	-0.06%
2021/01/15	109	42.24	75	42.04	41.00	34	22,491	0.15%	大買/
2021/01/14	76	44.21	56	44.02	43.50	20	22,488	0.09%
2021/01/13	105	42.94	27	42.50	41.70	78	21,737	0.36%	大買/
2021/01/12	91	41.96	75.1	43.91	42.85	16	21,315	0.07%
2021/01/11	45.1	41.29	31	41.89	42.65	14.1	20,131	0.07%
2021/01/08	51	40.98	54	41.28	40.55	-3	19,633	-0.02%
2021/01/07	4	39.94	11	39.63	39.80	-7	18,574	-0.04%
2021/01/06	15	38.57	12	38.47	38.55	3	18,306	0.02%
2021/01/05	14	39.67	120	39.52	40.35	-106	18,040	-0.59%	大賣/鉅額交易
2021/01/04	60	39.96	29	39.91	40.75	31	17,867	0.17%
2020/12/31	12	38.23	7	38.55	38.15	5	17,309	0.03%
2020/12/30	50	38.67	11	38.95	38.35	39	17,109	0.23%
2020/12/29	34	38.36	56	38.64	38.25	-22	16,723	-0.13%
2020/12/28	120	35.92	17	36.17	36.00	103	15,251	0.68%	大買/鉅額交易
2020/12/25	40	36.58	246	36.67	36.65	-206	14,758	-1.40%	大賣/鉅額交易
2020/12/24	224	35.77	49	35.88	36.25	175	14,288	1.22%	大買/鉅額交易
2020/12/23	15	35.13	18	34.90	36.05	-3	13,292	-0.02%
2020/12/22	96	33.56	28	34.04	32.80	68	12,574	0.54%
2020/12/21	30	33.72	17	33.65	33.55	13	11,724	0.11%
2020/12/18	17	32.84	15	33.00	33.25	2	10,285	0.02%
2020/12/17	22	28.59	32.1	29.16	30.25	-10.1	9,150	-0.11%
2020/12/16	0	0.00	61	27.16	27.50	-61	8,098	-0.75%
2020/12/15	18	26.20	0	0.00	25.00	18	7,823	0.23%
2020/12/14	3	26.07	0	0.00	26.25	3	7,915	0.04%
2020/12/11	1	26.25	11	25.63	25.85	-10	7,962	-0.13%
2020/12/10	0	0.00	1	26.90	26.75	-1	7,917	-0.01%
2020/12/08	35	26.90	12	26.85	26.90	23	8,289	0.28%
2020/12/07	31	26.46	5	26.48	26.10	26	8,353	0.31%
2020/12/04	10	27.51	0	0.00	27.05	10	8,439	0.12%
2020/12/03	1	26.70	13.2	27.38	27.00	-12.2	8,639	-0.14%
2020/12/02	2	26.80	2	25.98	26.10	0	9,256	0.00%
2020/12/01	0	0.00	1	25.85	25.75	-1	9,645	-0.01%
2020/11/26	1	25.05	0	0.00	24.90	1	11,479	0.01%
2020/11/23	10	24.60	10	24.95	25.15	0	12,474	0.00%
2020/11/20	0	0.00	10	24.50	24.80	-10	12,444	-0.08%
2020/11/19	10	24.35	0	0.00	24.15	10	12,460	0.08%
2020/11/18	0	0.00	3	24.30	24.15	-3	12,477	-0.02%
2020/11/17	0	0.00	1	24.20	23.95	-1	12,564	-0.01%
2020/11/16	0	0.00	2	23.98	24.20	-2	12,779	-0.02%
2020/11/13	1	24.30	1	24.15	24.15	0	13,225	0.00%
2020/11/12	8	24.13	1	24.45	23.80	7	13,343	0.05%
2020/11/11	11	23.91	12	24.01	24.10	-1	13,334	-0.01%
2020/11/10	2	23.78	5	23.88	23.65	-3	13,338	-0.02%
2020/11/09	12	23.84	12	23.76	23.60	0	13,353	0.00%
2020/11/05	1	23.25	0	0.00	23.05	1	13,431	0.01%
2020/11/04	1	23.20	0	0.00	23.35	1	13,422	0.01%
2020/11/03	1	23.30	1	22.90	23.25	0	13,424	0.00%
2020/11/02	0	0.00	3	23.08	22.70	-3	13,424	-0.02%
2020/10/30	2	22.73	0	0.00	22.55	2	13,365	0.01%
2020/10/29	0	0.00	10	23.18	23.20	-10	13,389	-0.07%
2020/10/28	10	23.80	7	23.55	23.55	3	13,387	0.02%
2020/10/27	8	23.83	20	23.50	23.45	-12	13,326	-0.09%
2020/10/26	10	24.10	10	23.85	23.65	0	13,214	0.00%
2020/10/23	1	24.55	1	24.15	24.00	0	13,074	0.00%
2020/10/22	38	24.50	21	24.74	24.25	17	12,983	0.13%
2020/10/21	85	25.74	82	25.98	26.55	3	12,328	0.02%
2020/10/20	5	24.37	0	0.00	24.15	5	11,968	0.04%
2020/10/15	10	24.85	10	24.30	24.30	0	11,933	0.00%
2020/10/14	1	24.10	13	24.44	24.40	-12	11,897	-0.10%
2020/10/13	17	23.84	9	23.96	23.95	8	11,794	0.07%
2020/10/12	14	25.84	11	25.65	25.35	3	11,516	0.03%
2020/10/08	0	0.00	1	25.35	25.30	-1	11,438	-0.01%
2020/10/07	1	25.50	0	0.00	25.50	1	11,380	0.01%
2020/10/06	0	0.00	5	25.33	25.15	-5	11,320	-0.04%
2020/10/05	1	24.15	1	24.40	24.50	0	11,213	0.00%
2020/09/30	0	0.00	4	24.68	24.75	-4	11,203	-0.04%
2020/09/29	1	24.05	0	0.00	23.80	1	11,248	0.01%
2020/09/28	0	0.00	2	24.68	24.50	-2	11,260	-0.02%
2020/09/25	2	23.65	20	24.15	23.55	-18	11,270	-0.16%
2020/09/24	1	24.45	6	24.88	24.40	-5	11,254	-0.04%
2020/09/23	13	25.61	16	25.34	25.10	-3	11,214	-0.03%
2020/09/22	3	25.22	7	25.13	24.70	-4	11,382	-0.04%
2020/09/21	0	0.00	5	25.53	25.30	-5	11,615	-0.04%
2020/09/18	2	25.75	21	25.85	25.80	-19	11,586	-0.16%
2020/09/17	26	25.85	1	25.55	26.20	25	11,488	0.22%
2020/09/16	3	25.05	13	25.07	25.05	-10	11,234	-0.09%
2020/09/14	12	24.65	3	24.00	24.80	9	11,016	0.08%
2020/09/11	3	25.15	23	25.24	25.00	-20	10,845	-0.18%
2020/09/10	15	26.95	4	26.43	26.75	11	10,497	0.10%
2020/09/09	1	27.05	9	26.71	26.85	-8	10,275	-0.08%
2020/09/08	3	26.57	7	26.61	26.80	-4	10,047	-0.04%
2020/09/07	33	27.82	47	27.36	26.55	-14	9,623	-0.15%
2020/09/04	16	27.06	7	26.86	26.50	9	8,815	0.10%
2020/09/03	44	25.53	28	26.61	27.05	16	8,244	0.19%
2020/09/02	14	24.06	7	24.90	24.90	7	7,000	0.10%
2020/09/01	28	22.88	7	22.72	22.65	21	6,496	0.32%
2020/08/31	4	22.63	26	22.42	22.45	-22	6,234	-0.35%
2020/08/28	6	21.62	2	21.58	21.90	4	6,041	0.07%
2020/08/27	23	21.65	8	20.94	21.90	15	5,673	0.26%
2020/08/26	0	0.00	9	20.34	19.95	-9	5,067	-0.18%
2020/08/25	4	20.21	0	0.00	20.20	4	5,032	0.08%
2020/08/24	6	19.85	0	0.00	19.85	6	4,915	0.12%
2020/08/21	10	18.95	10	19.60	19.55	0	4,886	0.00%
2020/08/20	23	19.12	16	20.27	18.85	7	4,963	0.14%
2020/08/19	8	20.34	8	20.49	20.90	0	4,736	0.00%
2020/08/18	5	19.35	19	19.33	19.80	-14	4,266	-0.33%
2020/08/17	8	19.26	0	0.00	18.80	8	4,145	0.19%
2020/08/14	0	0.00	28	18.65	18.75	-28	4,257	-0.66%
2020/08/13	10	18.80	10	18.40	18.10	0	4,284	0.00%
2020/08/12	10	18.55	17	18.51	18.70	-7	4,213	-0.17%
2020/08/11	0	0.00	8	18.45	18.00	-8	4,143	-0.19%
2020/08/06	18	18.35	0	0.00	17.90	18	4,075	0.44%
2020/08/04	11	17.86	0	0.00	18.00	11	4,081	0.27%
2020/08/03	0	0.00	35	17.64	17.80	-35	4,062	-0.86%
2020/07/31	10	17.20	0	0.00	17.00	10	4,029	0.25%
2020/07/30	0	0.00	2	17.10	17.00	-2	4,092	-0.05%
2020/07/27	5	17.00	0	0.00	17.00	5	4,220	0.12%
2020/07/24	25	17.75	1	17.80	17.45	24	4,293	0.56%
2020/07/23	2	18.10	3	17.95	18.00	-1	4,284	-0.02%
2020/07/22	0	0.00	2	18.05	18.05	-2	4,288	-0.05%
2020/07/21	0	0.00	4	17.70	17.80	-4	4,319	-0.09%
2020/07/16	0	0.00	3	17.75	17.70	-3	4,294	-0.07%
2020/07/14	2	17.80	0	0.00	17.70	2	4,294	0.05%
2020/07/10	1	17.95	0	0.00	17.60	1	4,264	0.02%
2020/07/09	1	18.50	20	18.45	18.45	-19	4,237	-0.45%
2020/07/08	1	18.75	16	18.43	18.70	-15	4,216	-0.36%
2020/07/07	36	18.11	1	18.35	18.05	35	4,145	0.84%
2020/07/06	15	19.05	0	0.00	18.80	15	4,142	0.36%
2020/07/03	3	18.72	8	19.19	19.20	-5	4,183	-0.12%
2020/07/02	1	18.55	4	18.48	18.60	-3	4,055	-0.07%
2020/07/01	12	19.03	7	18.81	18.65	5	3,990	0.13%
2020/06/30	10	18.30	4	18.10	18.60	6	3,672	0.16%
2020/06/29	0	0.00	3	16.73	16.95	-3	3,300	-0.09%
2020/06/19	0	0.00	10	16.60	16.20	-10	3,221	-0.31%
2020/06/18	11	16.55	2	16.45	16.50	9	3,215	0.28%
2020/06/17	3	16.25	0	0.00	16.30	3	3,198	0.09%
2020/06/16	2	16.15	0	0.00	16.20	2	3,229	0.06%
2020/06/15	1	15.90	0	0.00	15.85	1	3,309	0.03%
2020/06/12	2	16.05	0	0.00	16.25	2	3,320	0.06%
2020/06/11	0	0.00	2	17.50	16.70	-2	3,389	-0.06%
2020/06/10	10	16.70	13	17.43	17.45	-3	3,377	-0.09%
2020/06/08	0	0.00	3	17.30	17.05	-3	3,396	-0.09%
2020/06/04	0	0.00	20	17.10	17.00	-20	3,470	-0.58%
2020/06/02	0	0.00	11	16.61	16.70	-11	3,385	-0.32%
2020/05/29	1	16.20	0	0.00	16.25	1	3,369	0.03%
2020/05/28	11	16.49	0	0.00	16.20	11	3,425	0.32%
2020/05/27	10	16.35	43	16.86	16.75	-33	3,387	-0.97%
2020/05/26	0	0.00	3	15.90	15.95	-3	3,206	-0.09%
2020/05/25	6	16.01	10	16.30	16.05	-4	3,187	-0.13%
2020/05/22	1	16.10	10	16.10	16.05	-9	3,160	-0.28%
2020/05/21	2	16.68	68	16.75	16.65	-66	3,123	-2.11%
2020/05/20	0	0.00	34	15.85	16.15	-34	2,953	-1.15%
2020/05/19	15	14.70	0	0.00	14.70	15	2,851	0.53%
2020/05/18	20	14.80	0	0.00	14.75	20	2,856	0.70%
2020/05/15	20	15.03	0	0.00	14.85	20	2,849	0.70%
2020/05/14	15	15.22	0	0.00	15.10	15	2,851	0.53%
2020/05/13	0	0.00	2	15.55	15.55	-2	2,913	-0.07%
2020/05/12	1	15.65	0	0.00	15.70	1	2,917	0.03%
2020/05/11	0	0.00	3	16.10	16.10	-3	2,905	-0.10%
2020/05/08	0	0.00	1	16.20	15.80	-1	2,869	-0.03%
2020/05/06	34	15.25	1	15.30	15.70	33	2,807	1.18%
2020/05/05	2	15.45	1	15.80	15.45	1	2,781	0.04%
2020/05/04	11	15.25	0	0.00	15.45	11	2,765	0.40%
2020/04/30	35	15.77	0	0.00	15.80	35	2,776	1.26%
2020/04/29	20	15.60	56	15.52	15.85	-36	2,673	-1.35%
2020/04/27	1	14.15	2	14.10	14.15	-1	2,624	-0.04%
2020/04/24	11	14.09	12	14.04	14.15	-1	2,632	-0.04%
2020/04/22	1	13.25	1	13.25	13.25	0	2,648	0.00%
2020/04/21	16	13.26	0	0.00	13.10	16	2,655	0.60%
2020/04/20	5	13.65	0	0.00	13.80	5	2,647	0.19%
2020/04/17	21	13.78	0	0.00	13.70	21	2,645	0.79%
2020/04/16	0	0.00	4	14.05	14.10	-4	2,579	-0.16%
2020/04/15	14	13.93	0	0.00	14.10	14	2,565	0.55%
2020/04/14	6	14.00	1	14.30	14.10	5	2,568	0.19%
2020/04/09	2	13.83	0	0.00	13.85	2	2,617	0.08%
2020/04/08	2	13.70	0	0.00	14.30	2	2,552	0.08%
2020/03/25	0	0.00	3	12.50	12.45	-3	2,416	-0.12%
2020/03/24	0	0.00	1	12.45	12.25	-1	2,414	-0.04%
2020/03/20	1	12.10	0	0.00	12.00	1	2,506	0.04%
2020/03/19	0	0.00	2	11.10	11.15	-2	2,494	-0.08%
2020/03/18	1	11.35	4	11.40	11.60	-3	2,404	-0.12%
2020/03/16	1	11.70	0	0.00	11.15	1	2,229	0.04%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/12	1	14.00	0	0.00	13.65	1	2,133	0.05%
2020/03/11	0	0.00	1	15.55	15.15	-1	2,112	-0.05%
2020/03/10	1	15.10	0	0.00	15.50	1	2,095	0.05%
2020/03/09	1	15.40	0	0.00	15.40	1	1,976	0.05%
2020/03/06	3	16.30	0	0.00	16.30	3	1,965	0.15%
2020/03/05	1	17.00	1	16.90	16.70	0	1,966	0.00%
2020/03/04	0	0.00	1	16.60	16.60	-1	1,946	-0.05%
2020/03/03	3	16.55	2	16.43	16.70	1	1,944	0.05%
2020/03/02	1	15.70	0	0.00	15.75	1	1,904	0.05%
2020/02/27	1	15.60	1	15.95	15.60	0	2,040	0.00%
2020/02/26	1	16.15	0	0.00	16.15	1	2,030	0.05%
2020/02/25	1	15.95	0	0.00	16.25	1	2,029	0.05%
2020/02/21	1	16.85	1	16.65	16.60	0	2,025	0.00%
2020/02/20	5	16.70	0	0.00	16.70	5	2,014	0.25%
2020/02/14	0	0.00	1	17.45	16.95	-1	2,048	-0.05%
2020/02/12	1	16.50	0	0.00	16.45	1	2,017	0.05%
2020/02/11	0	0.00	5	16.25	16.20	-5	2,032	-0.25%
2020/02/07	0	0.00	5	16.35	16.25	-5	2,085	-0.24%
2020/02/06	1	16.80	0	0.00	16.75	1	2,075	0.05%
2020/02/04	0	0.00	2	16.50	16.40	-2	2,038	-0.10%
2020/02/03	7	15.70	5	15.95	15.80	2	2,016	0.10%
2020/01/31	5	17.61	0	0.00	17.15	5	1,975	0.25%
2020/01/30	1	17.60	0	0.00	17.60	1	1,960	0.05%
2020/01/20	1	19.60	0	0.00	19.55	1	1,935	0.05%
2020/01/17	1	20.00	2	19.75	19.70	-1	1,923	-0.05%
2020/01/15	2	19.15	0	0.00	19.15	2	1,936	0.10%
2020/01/09	4	19.19	0	0.00	19.10	4	1,935	0.21%
2020/01/07	0	0.00	2	19.25	19.20	-2	2,007	-0.10%
2020/01/06	1	19.70	0	0.00	19.60	1	2,002	0.05%
2020/01/03	2	20.43	0	0.00	20.25	2	2,010	0.10%
2019/12/31	0	0.00	1	20.30	20.20	-1	1,940	-0.05%
2019/12/25	0	0.00	1	20.00	20.05	-1	1,924	-0.05%
2019/12/23	1	19.85	0	0.00	19.75	1	1,992	0.05%
2019/12/20	1	20.05	0	0.00	20.00	1	2,001	0.05%
2019/12/19	2	20.23	0	0.00	20.15	2	2,022	0.10%
2019/12/18	4	20.43	0	0.00	20.45	4	2,031	0.20%
2019/12/17	2	19.85	2	20.00	19.90	0	2,018	0.00%
2019/12/16	0	0.00	5	19.80	19.80	-5	2,084	-0.24%
2019/12/13	0	0.00	20	19.50	19.45	-20	2,074	-0.96%
2019/12/10	0	0.00	1	19.50	19.45	-1	2,111	-0.05%
2019/12/09	0	0.00	5	19.80	19.55	-5	2,147	-0.23%
2019/12/06	1	20.20	0	0.00	19.45	1	2,192	0.05%
2019/12/05	13	19.10	0	0.00	19.00	13	2,288	0.57%
2019/12/03	0	0.00	20	19.10	19.05	-20	2,790	-0.72%
2019/12/02	5	19.05	0	0.00	19.20	5	2,805	0.18%
2019/11/27	1	20.10	0	0.00	20.00	1	2,957	0.03%
2019/11/26	2	19.30	10	20.21	20.10	-8	2,957	-0.27%
2019/11/21	2	19.10	0	0.00	19.20	2	2,954	0.07%
2019/11/15	3	19.15	0	0.00	19.10	3	3,213	0.09%
2019/11/14	2	19.20	0	0.00	19.10	2	3,300	0.06%
2019/11/13	5	19.80	1	20.00	19.80	4	3,370	0.12%
2019/11/06	1	20.95	0	0.00	20.90	1	4,211	0.02%
2019/11/04	0	0.00	1	20.15	20.25	-1	4,369	-0.02%
2019/10/28	0	0.00	7	21.31	21.20	-7	5,075	-0.14%
2019/10/25	0	0.00	1	21.30	21.30	-1	5,373	-0.02%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	3	21.47	7	21.51	21.30	-4	6,012	-0.07%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/17	1	21.00	4	20.85	21.00	-3	7,028	-0.04%
2019/10/16	0	0.00	2	21.10	20.80	-2	7,262	-0.03%
2019/10/15	5	20.60	11	20.61	20.80	-6	7,441	-0.08%
2019/10/09	0	0.00	25	19.85	19.75	-25	8,158	-0.31%
2019/10/08	3	20.05	0	0.00	20.00	3	8,301	0.04%
2019/10/07	0	0.00	5	20.75	20.55	-5	8,309	-0.06%
2019/10/04	1	20.55	0	0.00	20.55	1	8,381	0.01%
2019/10/03	9	20.62	0	0.00	20.55	9	8,427	0.11%
2019/10/02	1	20.50	0	0.00	20.70	1	8,457	0.01%
2019/10/01	5	20.70	0	0.00	20.70	5	8,484	0.06%
2019/09/27	10	21.60	0	0.00	21.00	10	8,526	0.12%
2019/09/20	2	21.15	7	21.43	21.45	-5	9,075	-0.06%
2019/09/19	3	20.75	0	0.00	20.60	3	9,015	0.03%
2019/09/18	3	21.25	4	21.29	21.25	-1	9,003	-0.01%
2019/09/12	0	0.00	1	21.80	21.70	-1	9,259	-0.01%
2019/09/11	1	21.50	0	0.00	21.70	1	9,315	0.01%
2019/09/10	3	21.55	0	0.00	21.45	3	9,316	0.03%
2019/09/06	20	22.12	20	22.22	21.90	0	9,289	0.00%
2019/09/05	0	0.00	2	24.05	23.90	-2	9,024	-0.02%
2019/09/03	11	23.44	2	23.58	23.40	9	9,117	0.10%
2019/09/02	0	0.00	2	23.30	23.35	-2	9,293	-0.02%
2019/08/30	52	23.22	2	23.20	22.90	50	9,349	0.53%
2019/08/29	2	22.70	0	0.00	23.10	2	9,461	0.02%
2019/08/28	2	22.80	0	0.00	22.65	2	9,760	0.02%
2019/08/26	0	0.00	6	22.55	22.35	-6	10,039	-0.06%
2019/08/23	1	23.15	3	23.25	23.05	-2	10,056	-0.02%
2019/08/22	6	23.40	4	23.61	23.45	2	10,082	0.02%
2019/08/21	1	23.00	1	23.50	23.30	0	10,069	0.00%
2019/08/20	5	23.70	0	0.00	23.30	5	10,023	0.05%
2019/08/19	11	23.93	21	23.70	23.60	-10	10,087	-0.10%
2019/08/15	1	23.55	0	0.00	23.55	1	10,122	0.01%
2019/08/14	2	24.75	0	0.00	24.10	2	10,156	0.02%
2019/08/13	9	24.48	7	24.66	24.55	2	10,196	0.02%
2019/08/12	24	25.27	13	25.18	25.20	11	10,248	0.11%
2019/08/08	13	23.82	12	23.85	24.20	1	10,145	0.01%
2019/08/07	6	23.70	2	24.05	23.40	4	10,179	0.04%
2019/08/06	2	23.55	36	21.90	23.80	-34	10,275	-0.33%
2019/08/02	12	24.18	5	24.30	24.20	7	10,482	0.07%
2019/08/01	26	24.95	3	24.80	24.75	23	10,520	0.22%
2019/07/31	0	0.00	6	24.73	25.15	-6	10,606	-0.06%
2019/07/30	17	24.90	8	24.75	24.50	9	10,724	0.08%
2019/07/29	8	25.54	15	25.49	25.45	-7	10,701	-0.07%
2019/07/26	8	24.73	15	24.82	25.00	-7	10,917	-0.06%
2019/07/25	26	25.14	29	25.57	24.85	-3	10,930	-0.03%
2019/07/24	27	25.10	14	25.29	25.20	13	10,584	0.12%
2019/07/23	14	24.41	12	24.28	25.30	2	10,457	0.02%
2019/07/18	4	24.20	14	23.77	23.20	-10	10,979	-0.09%
2019/07/17	10	24.35	36	23.73	24.60	-26	11,513	-0.23%
2019/07/16	10	23.73	9	23.55	23.95	1	11,728	0.01%
2019/07/15	20	24.00	10	23.89	23.80	10	11,692	0.09%
2019/07/12	1	23.00	18	22.78	23.00	-17	11,601	-0.15%
2019/07/11	1	22.40	1	22.20	22.20	0	11,660	0.00%
2019/07/10	1	22.15	1	22.50	22.00	0	12,245	0.00%
2019/07/09	0	0.00	5	21.85	21.95	-5	12,431	-0.04%
2019/07/08	5	21.85	0	0.00	21.80	5	12,696	0.04%
2019/07/04	1	22.25	3	22.15	22.10	-2	13,018	-0.02%
2019/07/03	9	22.40	2	22.53	22.20	7	12,998	0.05%
2019/07/02	1	22.95	3	23.35	23.00	-2	13,012	-0.02%
2019/07/01	6	22.85	13	23.28	23.20	-7	12,990	-0.05%
2019/06/26	5	21.65	0	0.00	21.95	5	13,095	0.04%
2019/06/25	14	21.79	5	22.15	21.70	9	13,071	0.07%
2019/06/21	8	21.93	0	0.00	21.90	8	12,986	0.06%
2019/06/20	1	22.70	2	22.65	22.65	-1	12,853	-0.01%
2019/06/19	0	0.00	11	22.38	22.45	-11	12,779	-0.09%
2019/06/18	7	22.02	0	0.00	21.90	7	12,754	0.05%
2019/06/17	6	22.00	0	0.00	21.80	6	12,716	0.05%
2019/06/14	10	22.40	5	22.70	22.00	5	12,645	0.04%
2019/06/13	5	22.80	0	0.00	22.60	5	12,537	0.04%
2019/06/12	10	23.53	0	0.00	23.10	10	12,451	0.08%
2019/06/11	7	23.65	0	0.00	23.50	7	12,353	0.06%
2019/06/10	2	23.15	22	23.42	23.80	-20	12,185	-0.16%
2019/06/06	11	22.41	5	22.15	22.75	6	11,932	0.05%
2019/06/05	5	22.67	26	22.87	22.30	-21	11,846	-0.18%
2019/06/04	95	23.05	113	23.25	22.75	-18	11,667	-0.15%	大賣/
2019/06/03	12	22.26	7	22.28	22.40	5	11,335	0.04%
2019/05/31	7	21.93	13	22.29	22.00	-6	11,230	-0.05%
2019/05/30	1	21.70	1	21.35	21.30	0	10,963	0.00%
2019/05/29	0	0.00	5	21.45	21.45	-5	10,887	-0.05%
2019/05/28	1	21.30	3	21.32	21.40	-2	10,807	-0.02%
2019/05/27	21	20.93	0	0.00	21.00	21	10,773	0.19%
2019/05/24	10	20.90	11	21.35	20.90	-1	10,761	-0.01%
2019/05/23	29	20.91	10	21.30	20.70	19	10,643	0.18%
2019/05/22	12	21.80	23	22.14	21.70	-11	10,501	-0.10%
2019/05/21	21	22.10	0	0.00	22.40	21	10,428	0.20%
2019/05/20	1	20.80	1	20.95	22.05	0	10,295	0.00%
2019/05/17	13	21.95	11	23.39	21.90	2	10,078	0.02%
2019/05/16	15	23.28	8	23.79	23.05	7	9,818	0.07%
2019/05/15	9	22.65	2	22.88	22.70	7	9,560	0.07%
2019/05/14	5	21.92	7	21.76	22.45	-2	9,414	-0.02%
2019/05/13	12	21.16	7	21.04	21.25	5	9,224	0.05%
2019/05/10	0	0.00	1	22.40	22.55	-1	8,939	-0.01%
2019/05/08	6	23.80	1	23.75	23.80	5	8,596	0.06%
2019/05/07	0	0.00	20	24.59	23.60	-20	8,399	-0.24%
2019/05/06	1	23.55	3	24.17	24.05	-2	8,129	-0.02%
2019/05/03	27	23.87	1	24.35	23.95	26	7,886	0.33%
2019/05/02	1	22.55	0	0.00	22.50	1	7,352	0.01%
2019/04/30	1	23.00	1	22.85	23.05	0	7,161	0.00%
2019/04/29	0	0.00	2	22.65	22.60	-2	7,013	-0.03%
2019/04/26	5	23.57	22	24.59	23.30	-17	6,700	-0.25%
2019/04/25	3	25.17	4	25.64	25.85	-1	6,242	-0.02%
2019/04/24	2	25.15	7	25.37	25.30	-5	5,811	-0.09%
2019/04/23	36	24.92	55	25.07	25.90	-19	5,533	-0.34%
2019/04/22	20	24.65	6	24.75	24.75	14	4,816	0.29%
2019/04/19	1	22.75	0	0.00	22.50	1	4,435	0.02%
2019/04/18	13	22.22	0	0.00	22.65	13	4,305	0.30%
2019/04/17	10	21.75	2	21.85	22.00	8	3,889	0.21%
2019/04/16	10	22.15	11.2	21.69	21.60	-1.2	3,652	-0.03%
2019/04/15	1	21.85	7	21.91	22.10	-6	3,007	-0.20%
2019/04/12	1	20.15	6	19.02	20.10	-5	2,737	-0.18%
2019/04/11	19	18.67	18	18.87	18.85	1	2,404	0.04%
2019/04/09	2	17.25	2	17.40	17.00	0	1,978	0.00%
2019/04/08	16	17.67	11	17.57	17.40	5	1,925	0.26%
2019/04/02	1	17.20	11	17.46	17.35	-10	1,646	-0.61%
2019/04/01	31	15.50	40	15.49	16.05	-9	1,341	-0.67%
2019/03/29	8	15.31	1	14.65	15.40	7	1,216	0.58%
2019/03/28	1	14.30	2	14.80	14.30	-1	1,090	-0.09%
2019/03/27	0	0.00	1	14.70	14.55	-1	1,081	-0.09%
2019/03/25	1	14.20	0	0.00	14.20	1	1,040	0.10%
2019/03/21	0	0.00	2	14.50	14.50	-2	973	-0.21%
2019/03/15	1	13.45	0	0.00	13.45	1	921	0.11%
2019/03/07	0	0.00	5	13.85	13.75	-5	895	-0.56%
2019/03/06	5	13.95	0	0.00	13.90	5	897	0.56%
2019/02/26	6	14.28	0	0.00	14.15	6	878	0.68%
2019/02/25	0	0.00	5	14.60	14.55	-5	863	-0.58%
2019/02/22	5	14.45	1	14.45	14.50	4	822	0.49%
2019/01/22	0	0.00	5	13.70	13.70	-5	703	-0.71%
2019/01/18	0	0.00	3	14.05	14.10	-3	682	-0.44%
2019/01/17	2	14.00	0	0.00	14.00	2	682	0.29%
2019/01/11	8	14.25	0	0.00	14.20	8	523	1.53%
2018/12/24	0	0.00	0.1	12.25	12.30	-0.1	368	-0.03%
2018/12/18	0	0.00	0	12.65	12.65	0	365	-0.01%
2018/12/17	0	0.00	0	12.70	12.75	0	361	-0.01%
2018/12/11	1	12.65	0	0.00	12.50	1	350	0.29%
2018/11/16	1	12.00	0	0.00	12.05	1	348	0.29%
2018/09/07	0	0.00	15	11.20	11.20	-15	481	-3.12%
2018/07/19	0	0.00	10	13.25	13.25	-10	431	-2.32%
2018/07/18	5	13.40	0	0.00	13.40	5	431	1.16%
2018/06/29	5	14.25	0	0.00	14.10	5	417	1.20%
2018/05/23	0	0.00	3	13.20	13.25	-3	482	-0.62%
2018/05/09	0	0.00	6	13.25	13.25	-6	541	-1.11%
2018/05/08	0	0.00	6	13.30	13.25	-6	562	-1.07%
2018/05/03	0	0.00	3	13.25	13.25	-3	590	-0.51%
2018/04/25	1	13.45	0	0.00	13.45	1	631	0.16%
2018/04/23	0	0.00	5.3	13.64	13.55	-5.3	692	-0.77%
2018/04/16	1	13.80	0	0.00	13.70	1	723	0.14%
2018/03/22	0	0.00	1	14.50	14.50	-1	942	-0.11%
2018/03/20	1	14.50	0	0.00	14.60	1	1,005	0.10%
2018/03/16	0	0.00	10	14.90	14.95	-10	1,000	-1.00%
2018/03/13	0	0.00	11	15.45	15.40	-11	991	-1.11%
2018/03/12	1	15.65	0	0.00	15.55	1	995	0.10%
2018/03/06	1	14.85	0	0.00	14.90	1	1,002	0.10%
2018/02/08	1	14.45	0	0.00	14.55	1	1,004	0.10%
2018/02/06	0	0.00	1	15.10	14.30	-1	1,002	-0.10%
2018/02/05	0	0.00	2	14.85	15.40	-2	984	-0.20%
2018/02/02	1	15.05	0	0.00	15.15	1	982	0.10%
2018/02/01	1	15.40	0	0.00	15.30	1	979	0.10%
2018/01/31	1	15.65	5	15.39	15.45	-4	958	-0.42%
2018/01/29	5	14.73	0	0.00	14.75	5	936	0.53%
2018/01/09	2	15.80	0	0.00	15.70	2	808	0.25%
2018/01/04	1	15.50	27	16.11	16.25	-26	759	-3.42%
2018/01/03	1	15.55	4	15.55	15.65	-3	662	-0.45%