達運 (6120)-群益金鼎-古亭券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122張
產業
上市光電類股
263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

達運 (6120)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/29	0	0.00	2	17.40	17.50	-2	10,872	-0.02%
2024/04/26	2	17.05	0	0.00	17.00	2	10,955	0.02%
2024/04/23	6	17.23	3	16.80	16.70	3	12,508	0.02%
2024/04/22	0	0.00	95	16.88	16.80	-95	12,501	-0.76%
2024/04/19	0	0.00	11	15.40	15.75	-11	12,587	-0.09%
2024/04/18	6	16.19	2	16.18	15.90	4	13,006	0.03%
2024/04/16	7	15.56	8	16.20	15.60	-1	15,102	-0.01%
2024/04/15	1	16.50	8	16.62	16.40	-7	15,356	-0.05%
2024/04/12	10.2	16.96	1	16.90	16.75	9.2	15,296	0.06%
2024/04/11	12	17.50	0	0.00	17.15	12	15,201	0.08%
2024/04/10	1	17.60	5	17.52	17.55	-4	15,264	-0.03%
2024/04/09	5	17.53	1	17.80	17.25	4	15,120	0.03%
2024/04/08	133	18.37	20	18.52	17.90	113	14,805	0.76%	大買/鉅額交易
2024/04/03	8	18.01	8	18.16	18.60	0	13,686	0.00%
2024/04/02	21	17.18	31	17.22	16.95	-10	12,806	-0.08%
2024/04/01	0	0.00	24	16.59	16.55	-24	12,262	-0.20%
2024/03/27	1	15.85	0	0.00	15.95	1	12,044	0.01%
2024/03/26	3	16.20	2	16.05	15.90	1	12,016	0.01%
2024/03/25	1.1	16.25	2	16.40	16.25	-0.9	11,947	-0.01%
2024/03/22	5	15.75	10	15.95	15.95	-5	11,882	-0.04%
2024/03/20	1	15.70	0	0.00	15.65	1	11,799	0.01%
2024/03/18	1	15.75	0	0.00	15.95	1	11,743	0.01%
2024/03/13	7	16.34	0	0.00	15.95	7	11,681	0.06%
2024/03/12	3	17.00	8	17.03	16.95	-5	11,466	-0.04%
2024/03/11	1	16.35	20	16.48	16.50	-19	11,000	-0.17%
2024/03/06	7	15.76	2	16.10	15.60	5	10,579	0.05%
2024/03/04	10	15.75	0	0.00	15.50	10	10,356	0.10%
2024/02/26	0	0.00	1	16.20	16.20	-1	10,170	-0.01%
2024/02/23	2	16.50	4	16.65	16.20	-2	10,157	-0.02%
2024/02/22	2	16.48	60	16.35	16.35	-58	10,080	-0.58%
2024/02/20	63	16.80	0	0.00	16.65	63	9,965	0.63%
2024/02/19	62	17.05	60	16.85	16.85	2	9,869	0.02%
2024/02/16	0	0.00	9	17.04	17.10	-9	9,692	-0.09%
2024/02/15	1	16.20	0	0.00	16.30	1	9,410	0.01%
2024/02/02	0	0.00	47	15.61	15.50	-47	9,147	-0.51%
2024/02/01	16	15.48	12	15.65	15.35	4	9,110	0.04%
2024/01/31	27	15.84	10	15.65	15.50	17	9,015	0.19%
2024/01/30	25	16.12	0	0.00	16.10	25	8,903	0.28%
2024/01/29	5	15.65	5	15.80	15.85	0	8,780	0.00%
2024/01/26	7	15.80	83	16.28	15.80	-76	8,713	-0.87%
2024/01/25	63	16.09	26	16.33	15.95	37	8,589	0.43%
2024/01/24	43	16.34	24	16.57	16.25	19	8,453	0.22%
2024/01/23	33	16.59	236	16.89	16.40	-203	8,338	-2.43%	大賣/鉅額交易
2024/01/22	171.2	16.67	16	16.86	16.45	155.2	8,093	1.92%	大買/鉅額交易
2024/01/19	138	16.99	51	17.23	16.90	87	7,868	1.11%	大買/
2024/01/18	37	16.99	16	17.06	17.45	21	7,224	0.29%
2024/01/17	0.2	16.00	1	15.85	15.90	-0.8	6,305	-0.01%
2024/01/16	1	16.40	20	16.55	16.40	-19	6,114	-0.31%
2024/01/15	26	17.13	4	16.88	16.80	22	5,822	0.38%
2024/01/12	6	16.83	6	16.50	16.80	0	5,465	0.00%
2024/01/11	108	16.96	123	17.13	16.45	-15	4,982	-0.30%	大買/大賣/
2024/01/10	2	15.40	24	15.46	16.25	-22	3,206	-0.69%
2024/01/09	24	14.87	10	15.05	14.80	14	2,785	0.50%
2024/01/05	0	14.20	0	0.00	14.15	0	2,603	0.00%
2024/01/04	1	14.40	21	14.21	14.15	-20	2,574	-0.78%
2024/01/02	0	0.00	1	13.50	13.40	-1	2,594	-0.04%
2023/12/29	0	0.00	1	13.35	13.40	-1	2,759	-0.04%
2023/12/27	1	13.60	0	0.00	13.55	1	2,957	0.03%
2023/12/25	1	13.25	0	0.00	13.15	1	3,068	0.03%
2023/12/21	0	0.00	5	13.40	13.30	-5	3,140	-0.16%
2023/12/19	5	13.25	0	0.00	13.30	5	3,325	0.15%
2023/12/15	3	13.65	0	0.00	13.65	3	3,401	0.09%
2023/12/11	0	0.00	2	13.85	13.80	-2	4,219	-0.05%
2023/12/06	20	13.85	0	0.00	13.75	20	4,977	0.40%
2023/12/04	0	0.00	0.1	13.95	14.00	-0.1	5,037	0.00%
2023/11/28	0	0.00	0	13.95	13.95	0	5,055	0.00%
2023/11/27	0	0.00	0	13.85	13.75	0	5,065	0.00%
2023/11/24	0	0.00	0.1	14.10	14.00	-0.1	5,075	0.00%
2023/11/22	12	14.29	13.1	14.08	14.10	-1.1	5,085	-0.02%
2023/11/21	0	0.00	0.1	14.10	14.05	-0.1	5,030	0.00%
2023/11/15	0	0.00	0.1	13.75	13.65	-0.1	5,166	0.00%
2023/11/14	0	0.00	1	13.50	13.40	-1	5,191	-0.02%
2023/11/03	0	0.00	10	14.05	13.90	-10	5,876	-0.17%
2023/11/02	10	14.20	0	0.00	14.10	10	5,977	0.17%
2023/10/30	0	0.00	0.1	14.00	13.95	-0.1	6,089	0.00%
2023/10/26	10	14.10	0	0.00	14.10	10	6,188	0.16%
2023/10/25	0	0.00	0	14.50	14.45	0	6,233	0.00%
2023/10/19	10	13.70	0	0.00	13.80	10	6,736	0.15%
2023/10/18	10	14.10	0	0.00	13.90	10	6,942	0.14%
2023/10/12	0	0.00	2	15.00	14.85	-2	7,571	-0.03%
2023/10/11	7	15.33	0	0.00	14.75	7	7,913	0.09%
2023/10/06	1	16.25	0	0.00	15.90	1	8,521	0.01%
2023/10/05	2	16.30	2	16.33	16.30	0	9,007	0.00%
2023/10/04	1	15.70	1	15.90	16.20	0	9,543	0.00%
2023/10/02	15	16.15	0	0.00	16.15	15	9,763	0.15%
2023/09/25	1	15.90	0	0.00	16.05	1	9,699	0.01%
2023/09/22	0	0.00	10	15.96	16.00	-10	9,645	-0.10%
2023/09/21	0	0.00	10	15.40	15.45	-10	9,548	-0.10%
2023/09/20	3	15.52	0	0.00	15.55	3	9,535	0.03%
2023/09/19	0	0.00	0	15.75	15.85	0	9,608	0.00%
2023/09/18	0	0.00	2	16.20	16.10	-2	9,959	-0.02%
2023/09/14	7	15.76	1	15.45	15.70	6	10,989	0.05%
2023/09/13	0	0.00	5	15.10	14.95	-5	11,493	-0.04%
2023/09/12	1	15.00	35	16.35	14.50	-34	11,354	-0.30%
2023/09/11	0	0.00	2	15.50	15.50	-2	10,920	-0.02%
2023/09/07	3	14.23	3	14.40	14.10	0	10,884	0.00%
2023/09/01	2	14.90	0	0.00	14.90	2	10,824	0.02%
2023/08/29	0	0.00	1	14.45	14.55	-1	10,898	-0.01%
2023/08/28	2	14.40	0	0.00	14.40	2	10,894	0.02%
2023/08/24	3	15.07	0	0.00	14.85	3	10,970	0.03%
2023/08/23	0	0.00	1.5	14.48	14.50	-1.5	10,905	-0.01%
2023/08/22	17	14.76	1	14.65	14.60	16	10,845	0.15%
2023/08/18	1	15.25	1	15.65	15.10	0	10,763	0.00%
2023/08/17	1	15.50	1	15.45	15.45	0	10,708	0.00%
2023/08/16	1	15.10	0	0.00	15.10	1	10,657	0.01%
2023/08/15	5	15.45	5	15.37	15.45	0	10,600	0.00%
2023/08/14	5	14.94	0	0.00	14.85	5	10,529	0.05%
2023/08/10	7	14.31	7	14.66	14.70	0	10,312	0.00%
2023/08/09	12.1	15.12	0	0.00	15.10	12.1	10,074	0.12%
2023/08/08	0	0.00	2	17.03	16.75	-2	9,895	-0.02%
2023/08/07	2	16.16	0.3	16.45	16.50	1.8	9,784	0.02%
2023/08/04	3	15.98	0	0.00	16.25	3	9,731	0.03%
2023/08/02	2	16.45	0	0.00	16.15	2	9,702	0.02%
2023/08/01	0	0.00	1	16.65	16.65	-1	9,609	-0.01%
2023/07/31	1	16.75	1	16.70	16.65	0	9,576	0.00%
2023/07/28	12	16.78	0	0.00	16.95	12	9,484	0.13%
2023/07/27	17	17.50	9.1	17.23	17.20	7.9	9,398	0.08%
2023/07/26	9	16.61	2	16.78	16.45	7	9,213	0.08%
2023/07/25	1	17.20	1	17.70	17.65	0	8,969	0.00%
2023/07/24	2	17.35	1	17.25	17.25	1	8,812	0.01%
2023/07/21	5	18.07	11	17.84	17.70	-6	8,670	-0.07%
2023/07/20	9	19.03	3	19.00	18.90	6	8,434	0.07%
2023/07/19	2	19.40	25	18.95	19.20	-23	8,219	-0.28%
2023/07/18	1	19.05	0	0.00	18.20	1	7,875	0.01%
2023/07/17	1	18.90	9	19.09	18.95	-8	7,689	-0.10%
2023/07/14	2	18.65	4	18.94	18.75	-2	7,505	-0.03%
2023/07/13	4	19.75	27	19.70	19.15	-23	7,164	-0.32%
2023/07/12	6	18.53	8.2	18.05	18.90	-2.2	6,415	-0.03%
2023/07/11	2	16.88	6.1	17.72	17.70	-4.1	5,935	-0.07%
2023/07/10	4	17.39	67	17.04	17.50	-63	5,248	-1.20%
2023/07/07	8	15.95	0	0.00	15.95	8	4,908	0.16%
2023/07/06	5	15.47	0	0.00	15.40	5	4,824	0.10%
2023/07/05	0	0.00	1	15.20	15.20	-1	4,789	-0.02%
2023/07/03	5	15.70	0.6	15.55	15.25	4.4	4,747	0.09%
2023/06/28	2	14.65	0.1	14.60	14.55	2	4,674	0.04%
2023/06/26	5	15.85	15	16.35	15.25	-10	4,497	-0.22%
2023/06/21	34	16.17	16	15.88	15.85	18	4,000	0.45%
2023/06/20	0.4	14.61	15	15.33	15.55	-14.6	3,047	-0.48%
2023/06/19	3	14.23	7.2	13.85	14.15	-4.2	2,575	-0.16%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	0	0.00	8	12.35	12.35	-8	1,761	-0.45%
2023/06/09	0	0.00	1	10.95	10.85	-1	1,595	-0.06%
2023/06/01	0	0.00	1	10.85	10.80	-1	1,459	-0.07%
2023/05/26	0	0.00	0.2	10.60	10.25	-0.2	1,375	-0.01%
2023/05/09	3	10.25	0	0.00	10.15	3	1,625	0.18%
2023/04/20	1	10.70	0	0.00	10.65	1	1,608	0.06%
2023/04/17	0	0.00	1	11.35	11.35	-1	1,495	-0.07%
2023/03/28	0	0.00	0	10.65	10.40	0	1,265	0.00%
2023/03/24	0	0.00	0.3	10.60	10.60	-0.3	1,246	-0.03%
2023/03/22	0	0.00	0	10.80	10.60	0	1,209	0.00%
2023/03/17	0	0.00	2	10.00	10.05	-2	1,076	-0.19%
2023/03/16	0	0.00	1	9.91	9.96	-1	1,074	-0.09%
2023/03/13	1	10.00	0	0.00	10.00	1	1,082	0.09%
2023/03/09	0.1	10.30	1	10.25	10.20	-0.9	1,066	-0.08%
2023/03/06	0	0.00	1	10.25	10.25	-1	1,042	-0.10%
2023/02/24	0	0.00	8	10.33	10.45	-8	994	-0.80%
2023/02/22	0	0.00	1	10.25	10.30	-1	939	-0.11%
2023/02/20	0	0.00	11	10.20	10.20	-11	868	-1.27%
2023/02/17	1.5	10.08	2	10.10	9.99	-0.5	841	-0.06%
2023/02/10	0.2	9.50	0	0.00	9.57	0.2	737	0.03%
2023/02/09	0.1	9.58	0	0.00	9.52	0.1	724	0.02%
2023/02/07	2	9.54	4	9.67	9.67	-2	705	-0.28%
2023/02/06	0	0.00	2	9.41	9.52	-2	676	-0.30%
2023/02/01	2.1	9.07	0	0.00	9.05	2.1	626	0.33%
2023/01/30	0	0.00	0	8.90	8.89	0	616	0.00%
2023/01/16	3.1	8.71	0	0.00	8.70	3.1	625	0.49%
2023/01/13	5	8.90	0	0.00	8.85	5	604	0.83%
2023/01/12	1.1	8.96	0	0.00	8.94	1.1	603	0.18%
2023/01/10	0.1	9.02	0	0.00	8.97	0.1	612	0.02%
2023/01/06	0.2	8.95	0	0.00	8.92	0.2	626	0.03%
2023/01/04	0.1	8.95	0	0.00	8.89	0.1	653	0.02%
2023/01/03	0.1	8.81	0	0.00	8.81	0.1	662	0.02%
2022/12/28	0.1	8.94	0	0.00	8.88	0.1	688	0.01%
2022/12/27	0.1	9.03	0	0.00	8.99	0.1	694	0.01%
2022/12/22	0	0.00	6	8.84	8.84	-6	716	-0.84%
2022/12/15	0.1	9.09	0	0.00	9.06	0.1	793	0.01%
2022/12/14	0.3	9.12	0	0.00	9.08	0.3	804	0.04%
2022/12/09	0.1	9.00	0	0.00	8.95	0.1	809	0.01%
2022/12/08	0.1	8.99	0	0.00	8.96	0.1	814	0.02%
2022/12/05	0	0.00	4	9.36	9.36	-4	834	-0.48%
2022/11/25	0.1	9.22	0	0.00	9.10	0.1	957	0.01%
2022/11/09	3	8.98	0	0.00	9.03	3	1,364	0.22%
2022/11/08	0.2	9.04	0	0.00	8.95	0.2	1,411	0.01%
2022/10/28	0.1	8.60	0	0.00	8.56	0.1	1,522	0.01%
2022/10/20	8	8.90	1	8.84	8.90	7	1,568	0.45%
2022/10/14	2	8.90	2	9.04	8.97	0	1,625	0.00%
2022/10/13	10	8.88	2	8.59	8.56	8	1,636	0.49%
2022/10/07	0	0.00	2	9.37	9.36	-2	1,643	-0.12%
2022/10/05	0	0.00	1	9.10	9.22	-1	1,652	-0.06%
2022/10/04	10	8.90	0	0.00	8.98	10	1,664	0.60%
2022/09/29	4	8.56	0	0.00	8.59	4	1,689	0.24%
2022/09/28	1	8.35	2	8.25	8.23	-1	1,702	-0.06%
2022/09/27	1.4	8.65	3	8.56	8.62	-1.6	1,701	-0.09%
2022/09/26	0.9	8.92	0	0.00	8.59	0.9	1,707	0.05%
2022/09/23	0	0.00	1	9.10	9.12	-1	1,703	-0.06%
2022/09/22	4	9.20	0	0.00	9.20	4	1,732	0.23%
2022/09/20	4.3	9.31	0	0.00	9.31	4.3	1,743	0.25%
2022/09/19	1	9.39	0	0.00	9.31	1	1,773	0.06%
2022/09/15	0.2	9.59	0	0.00	9.54	0.2	1,822	0.01%
2022/09/14	0.3	9.48	0	0.00	9.43	0.3	1,837	0.02%
2022/09/13	0.3	9.47	0	0.00	9.45	0.3	1,849	0.02%
2022/09/12	1.3	9.50	0	0.00	9.40	1.3	1,896	0.07%
2022/09/07	0.2	9.35	0	0.00	9.34	0.2	1,931	0.01%
2022/09/06	0.1	9.62	0	0.00	9.45	0.1	1,940	0.00%
2022/09/05	3	9.63	0	0.00	9.60	3	1,962	0.15%
2022/09/02	5.4	9.99	0	0.00	9.90	5.4	1,958	0.28%
2022/08/30	0	0.00	2	10.35	10.30	-2	1,742	-0.11%
2022/08/29	0	0.00	8	10.20	10.15	-8	1,769	-0.45%
2022/08/26	1.1	10.50	0	0.00	10.45	1.1	1,870	0.06%
2022/08/23	1.3	10.22	0	0.00	10.20	1.3	2,440	0.05%
2022/08/22	0.1	10.50	0	0.00	10.40	0.1	2,496	0.00%
2022/08/19	5	10.70	0	0.00	10.70	5	2,648	0.19%
2022/08/16	1.1	10.50	2	10.35	10.35	-0.9	2,798	-0.03%
2022/08/15	0	0.00	1	10.50	10.50	-1	3,127	-0.03%
2022/08/11	2	10.28	0	0.00	10.15	2	3,110	0.06%
2022/08/03	1	10.05	4	10.00	9.96	-3	3,145	-0.10%
2022/08/01	0	0.00	8	10.29	10.35	-8	3,154	-0.25%
2022/07/28	0.1	10.20	0	0.00	10.10	0.1	3,145	0.00%
2022/07/22	1	10.05	1	10.15	10.10	0	3,132	0.00%
2022/07/18	0	0.00	1	9.65	9.80	-1	3,153	-0.03%
2022/07/12	0.1	9.01	0	0.00	8.91	0.1	3,182	0.00%
2022/07/07	0.2	9.00	0	0.00	9.22	0.2	3,180	0.00%
2022/07/06	0.1	9.10	0	0.00	9.02	0.1	3,190	0.00%
2022/07/04	0.3	9.14	0	0.00	9.05	0.3	3,196	0.01%
2022/07/01	1.7	9.46	0	0.00	9.06	1.7	3,223	0.05%
2022/06/30	0.2	9.76	0	0.00	9.68	0.2	3,217	0.01%
2022/06/23	0.5	9.84	0	0.00	9.85	0.5	3,276	0.01%
2022/06/22	0.3	9.79	0	0.00	9.76	0.3	3,260	0.01%
2022/06/21	0.2	9.78	0	0.00	10.05	0.2	3,260	0.01%
2022/06/20	1.2	9.92	0	0.00	9.66	1.2	3,264	0.04%
2022/06/17	4.1	10.10	0	0.00	10.10	4.1	3,231	0.13%
2022/06/16	0.2	10.30	5	10.20	10.10	-4.8	3,230	-0.15%
2022/06/15	0.1	10.30	0	0.00	10.30	0.1	3,242	0.00%
2022/06/14	5	10.15	0	0.00	10.20	5	3,260	0.15%
2022/06/10	0.1	10.55	0	0.00	10.45	0.1	3,247	0.00%
2022/06/09	0.1	10.65	0	0.00	10.60	0.1	3,235	0.00%
2022/06/07	0.1	10.55	0	0.00	10.50	0.1	3,216	0.00%
2022/06/06	0.1	10.90	0	0.00	10.65	0.1	3,230	0.00%
2022/06/02	0.2	10.83	0	0.00	10.75	0.2	3,155	0.00%
2022/06/01	0.1	10.73	0	0.00	10.70	0.1	2,944	0.00%
2022/05/31	1	10.70	5	10.50	10.65	-4	2,886	-0.14%
2022/05/30	0	0.00	1	10.30	10.40	-1	2,659	-0.04%
2022/05/27	3	10.50	0	0.00	10.45	3	2,700	0.11%
2022/05/26	0.1	10.25	0	0.00	10.15	0.1	2,557	0.00%
2022/05/25	0.1	10.25	0	0.00	10.25	0.1	2,553	0.00%
2022/05/24	0.3	10.48	0	0.00	10.25	0.3	2,575	0.01%
2022/05/23	4	11.09	0	0.00	10.90	4	2,451	0.16%
2022/05/20	0	10.85	0	0.00	10.75	0	2,152	0.00%
2022/05/12	0.5	10.18	0	0.00	10.00	0.5	2,207	0.02%
2022/05/11	0.1	10.25	0	0.00	10.15	0.1	2,242	0.00%
2022/05/10	0.1	10.30	10	10.25	10.40	-9.9	2,291	-0.43%
2022/05/09	0.3	10.48	0	0.00	10.30	0.3	2,352	0.01%
2022/05/04	0.1	10.65	0	0.00	10.65	0.1	2,457	0.00%
2022/05/03	0	10.70	0	0.00	10.75	0	2,489	0.00%
2022/04/29	1	10.70	0	0.00	10.60	1	2,523	0.04%
2022/04/28	0	10.70	0	0.00	10.80	0	2,560	0.00%
2022/04/27	0.1	10.40	1	10.60	10.70	-0.9	2,599	-0.03%
2022/04/26	0.1	10.80	0	0.00	10.75	0.1	2,597	0.00%
2022/04/25	0.2	10.85	0	0.00	10.75	0.2	2,627	0.01%
2022/04/22	0	0.00	1	11.10	11.20	-1	2,649	-0.04%
2022/04/19	0	11.25	0	0.00	11.20	0	3,010	0.00%
2022/04/18	0.2	10.99	0	0.00	10.90	0.2	3,160	0.01%
2022/04/15	0.1	11.10	0	0.00	11.05	0.1	3,583	0.00%
2022/04/13	0	11.30	0	0.00	11.35	0	3,916	0.00%
2022/04/12	0.1	11.15	0	0.00	11.05	0.1	4,330	0.00%
2022/04/08	1	11.50	0	0.00	11.55	1	5,939	0.02%
2022/04/07	3	11.55	0	0.00	11.45	3	6,608	0.05%
2022/03/30	1	12.40	0	0.00	12.25	1	7,207	0.01%
2022/03/29	5	12.35	0	0.00	12.30	5	7,276	0.07%
2022/03/23	1	13.05	0	0.00	13.00	1	8,054	0.01%
2022/03/21	1	13.05	0	0.00	12.90	1	9,065	0.01%
2022/03/16	0.1	12.90	0	0.00	12.75	0.1	10,964	0.00%
2022/03/10	0	0.00	12	13.12	13.10	-12	11,290	-0.11%
2022/03/09	12	12.80	7	12.61	12.80	5	11,254	0.04%
2022/03/08	5	12.15	5	12.25	12.15	0	11,217	0.00%
2022/03/04	1.1	12.85	0	0.00	12.80	1.1	11,281	0.01%
2022/03/03	1	13.05	0	0.00	13.00	1	11,300	0.01%
2022/03/02	0	12.95	0	0.00	13.00	0	11,335	0.00%
2022/02/25	0	12.95	0	0.00	12.80	0	11,249	0.00%
2022/02/24	3	13.02	0	0.00	12.85	3	11,276	0.03%
2022/02/23	3	13.55	0	0.00	13.55	3	11,268	0.03%
2022/02/22	8	13.73	1	13.55	13.60	7	11,281	0.06%
2022/02/21	0	0.00	7	14.00	14.00	-7	11,304	-0.06%
2022/02/17	2	14.10	2	14.20	13.85	0	11,282	0.00%
2022/02/16	7	14.15	7	14.30	14.10	0	11,265	0.00%
2022/02/14	0	0.00	5	13.80	13.90	-5	11,236	-0.04%
2022/02/11	0	0.00	1	14.40	14.30	-1	11,205	-0.01%
2022/02/10	0	0.00	2	14.50	14.20	-2	11,154	-0.02%
2022/02/07	0	0.00	1	13.30	13.45	-1	11,009	-0.01%
2022/01/26	2	12.75	0	0.00	12.70	2	10,980	0.02%
2022/01/25	1	12.80	0	0.00	12.75	1	10,972	0.01%
2022/01/24	0	0.00	2	13.00	13.15	-2	10,947	-0.02%
2022/01/21	2	13.30	10	13.30	13.25	-8	10,923	-0.07%
2022/01/20	5	13.90	0	0.00	13.70	5	10,900	0.05%
2022/01/17	1	13.55	3	13.58	13.65	-2	10,791	-0.02%
2022/01/14	1	13.35	20	13.30	13.35	-19	10,755	-0.18%
2022/01/13	0.1	13.80	0	0.00	13.70	0.1	10,673	0.00%
2022/01/12	1	14.00	5	14.05	14.00	-4	10,594	-0.04%
2022/01/11	8	14.11	18	14.10	14.15	-10	10,392	-0.10%
2022/01/10	9	14.87	13	14.55	14.40	-4	10,207	-0.04%
2022/01/07	3	14.85	1.9	14.76	14.55	1.2	9,773	0.01%
2022/01/06	1	15.10	5	15.20	15.15	-4	9,598	-0.04%
2022/01/05	12	15.60	4	15.73	14.90	8	9,413	0.08%
2022/01/04	32	15.41	0	0.00	15.10	32	8,986	0.36%
2022/01/03	201	16.23	252	16.14	16.10	-51	8,602	-0.59%	大買/大賣/
2021/12/30	130	15.83	46	15.76	16.00	84	7,340	1.14%	大買/
2021/12/29	9	14.61	0	0.00	14.55	9	6,655	0.14%
2021/12/28	0	0.00	4	14.65	14.60	-4	6,490	-0.06%
2021/12/27	2	14.30	7	14.41	14.45	-5	6,159	-0.08%
2021/12/24	14	14.18	3	14.10	14.10	11	6,077	0.18%
2021/12/23	0	0.00	5	14.35	14.35	-5	6,005	-0.08%
2021/12/22	6	14.43	5	14.63	14.30	1	5,924	0.02%
2021/12/21	6	13.81	0	0.00	13.95	6	5,385	0.11%
2021/12/20	1	14.05	0	0.00	14.10	1	5,307	0.02%
2021/12/17	2	14.00	1.2	13.94	14.00	0.8	5,250	0.01%
2021/12/16	0	0.00	2	14.85	14.85	-2	5,064	-0.04%
2021/12/15	23	14.98	13	15.14	14.60	10	4,812	0.21%
2021/12/14	22	15.62	9	14.99	14.10	13	4,038	0.32%
2021/12/13	0	0.00	4.5	15.35	15.55	-4.5	3,048	-0.15%
2021/12/10	23	13.48	19	13.87	14.15	4	2,758	0.14%
2021/12/03	0.2	11.15	0	0.00	11.20	0.2	1,678	0.01%
2021/12/02	0	0.00	1	11.10	11.05	-1	1,683	-0.06%
2021/11/30	1	10.95	0	0.00	10.85	1	1,681	0.06%
2021/11/29	0.1	10.85	0	0.00	10.70	0.1	1,549	0.00%
2021/11/26	0.1	11.05	0	0.00	10.90	0.1	1,524	0.00%
2021/11/23	0.1	11.35	0	0.00	11.25	0.1	1,424	0.00%
2021/11/22	0	0.00	4	11.70	11.70	-4	1,376	-0.29%
2021/11/19	0.3	11.38	0	0.00	11.30	0.3	1,324	0.02%
2021/11/18	0	0.00	6	11.38	11.50	-6	1,294	-0.46%
2021/11/15	1.1	11.00	0	0.00	10.85	1.1	1,236	0.08%
2021/11/12	1.5	11.04	0	0.00	10.90	1.5	1,226	0.12%
2021/11/09	1	11.30	0	0.00	11.20	1	1,215	0.08%
2021/11/05	0.1	11.20	0	0.00	11.25	0.1	1,265	0.01%
2021/11/04	4.1	11.15	0	0.00	11.10	4.1	1,268	0.32%
2021/11/03	0.1	11.35	0	0.00	11.15	0.1	1,273	0.01%
2021/11/02	0	0.00	4	11.30	11.10	-4	1,268	-0.32%
2021/11/01	0.1	11.45	0	0.00	11.40	0.1	1,313	0.01%
2021/10/28	0	11.40	0	0.00	11.20	0	1,343	0.00%
2021/10/27	0.1	11.15	0	0.00	11.15	0.1	1,329	0.01%
2021/10/26	0.5	11.30	0	0.00	11.20	0.5	1,332	0.04%
2021/10/21	0.1	11.00	2	10.95	11.00	-2	1,366	-0.14%
2021/10/20	0	0.00	2	11.05	10.80	-2	1,380	-0.14%
2021/10/18	0	0.00	2	10.70	10.70	-2	1,458	-0.14%
2021/10/15	0	0.00	2	10.50	10.65	-2	1,500	-0.13%
2021/10/12	0.3	10.75	0	0.00	10.40	0.3	1,684	0.01%
2021/10/06	1	10.15	2	10.15	10.20	-1	1,745	-0.06%
2021/10/05	0.2	10.30	0	0.00	10.60	0.2	1,752	0.01%
2021/10/04	0.2	10.50	0	0.00	10.20	0.2	1,738	0.01%
2021/10/01	1	10.90	0	0.00	10.85	1	1,715	0.06%
2021/09/29	0.2	11.30	0	0.00	11.15	0.2	1,707	0.01%
2021/09/28	0	0.00	0.8	11.45	11.45	-0.8	1,721	-0.05%
2021/09/27	0	0.00	1	11.60	11.60	-1	1,732	-0.06%
2021/09/13	0.2	11.40	0	0.00	11.25	0.2	1,832	0.01%
2021/09/10	1	11.25	0	0.00	11.25	1	1,853	0.05%
2021/09/08	2	10.90	0	0.00	10.85	2	1,860	0.11%
2021/09/06	0	0.00	9	11.53	11.40	-9	1,825	-0.49%
2021/08/30	1.2	11.90	0	0.00	11.85	1.2	1,869	0.07%
2021/08/19	1	11.70	0	0.00	11.40	1	1,928	0.05%
2021/08/12	0	0.00	5	12.70	12.65	-5	1,974	-0.25%
2021/08/11	7	12.34	0	0.00	12.50	7	1,996	0.35%
2021/08/10	1	13.20	0	0.00	13.15	1	1,991	0.05%
2021/08/05	1	13.50	0	0.00	13.55	1	2,111	0.05%
2021/08/04	4	14.00	5	13.86	14.10	-1	2,129	-0.05%
2021/08/02	0	0.00	3	13.43	13.55	-3	2,198	-0.14%
2021/07/28	1	13.30	0	0.00	13.35	1	2,338	0.04%
2021/07/23	5	14.05	1	14.10	14.00	4	2,604	0.15%
2021/07/20	2	13.48	0	0.00	13.45	2	3,015	0.07%
2021/07/19	0	0.00	1	14.10	14.25	-1	3,107	-0.03%
2021/07/14	1	13.30	0	0.00	13.25	1	3,524	0.03%
2021/07/13	0	0.00	1	14.10	13.70	-1	3,579	-0.03%
2021/07/08	4	13.40	0	0.00	13.40	4	3,902	0.10%
2021/07/07	0	13.40	0	0.00	13.25	0	3,992	0.00%
2021/07/01	1	13.50	0	0.00	13.25	1	4,421	0.02%
2021/06/25	0	0.00	5	14.00	14.15	-5	5,310	-0.09%
2021/06/21	1	13.25	0	0.00	13.25	1	5,511	0.02%
2021/06/15	1	13.90	0	0.00	13.85	1	6,337	0.02%
2021/06/01	0	0.00	2	14.25	14.30	-2	6,363	-0.03%
2021/05/28	0	0.00	0.1	13.75	13.65	-0.1	6,333	0.00%
2021/05/25	5	13.55	8	13.63	13.40	-3	6,403	-0.05%
2021/05/24	0	0.00	6	13.20	13.20	-6	6,427	-0.09%
2021/05/20	1	12.60	0	0.00	12.50	1	6,484	0.02%
2021/05/18	0	0.00	1	12.00	12.30	-1	6,486	-0.02%
2021/05/17	1	11.20	0	0.00	11.20	1	6,454	0.02%
2021/05/12	11	12.79	9	12.97	12.70	2	6,401	0.03%
2021/05/10	0	0.00	1	15.40	15.60	-1	6,320	-0.02%
2021/05/05	9	14.82	0	0.00	14.55	9	6,200	0.15%
2021/05/04	3	14.30	0	0.00	14.80	3	6,154	0.05%
2021/05/03	0	0.00	1	16.25	15.85	-1	6,039	-0.02%
2021/04/29	2	17.00	0	17.31	17.05	2	5,940	0.03%
2021/04/28	4	17.70	0	17.00	17.75	4	5,858	0.07%
2021/04/27	0	17.75	2	17.70	17.70	-2	5,780	-0.03%
2021/04/26	5	18.00	0	18.30	18.25	5	5,597	0.09%
2021/04/23	0	0.00	2	17.10	18.00	-2	5,401	-0.04%
2021/04/22	3	18.43	12	17.78	17.00	-9	5,269	-0.17%
2021/04/21	2	18.25	10	18.38	18.35	-8	5,031	-0.16%
2021/04/19	1	17.20	0	0.00	17.25	1	4,883	0.02%
2021/04/16	1	17.30	3	17.50	17.40	-2	4,822	-0.04%
2021/04/15	18	17.53	0	0.00	17.45	18	4,768	0.38%
2021/04/14	0	0.00	1	16.40	16.75	-1	4,583	-0.02%
2021/04/13	3	17.20	0	0.00	16.90	3	4,557	0.07%
2021/04/12	0	0.00	15	18.10	17.70	-15	4,493	-0.33%
2021/04/07	0	0.00	2	17.30	17.35	-2	4,208	-0.05%
2021/04/06	0	0.00	310	16.63	16.85	-310	4,178	-7.42%	大賣/鉅額交易
2021/04/01	311	17.32	7	17.29	17.00	304	4,311	7.05%	大買/鉅額交易
2021/03/31	8	16.78	27	16.89	16.85	-19	4,099	-0.46%
2021/03/30	12	16.08	1	16.35	16.10	11	3,892	0.28%
2021/03/25	5	14.90	2	14.70	14.55	3	3,595	0.08%
2021/03/24	0	0.00	8	15.03	14.90	-8	3,567	-0.22%
2021/03/22	4	15.50	3	15.55	15.55	1	3,447	0.03%
2021/03/19	0	0.00	10	15.14	15.00	-10	3,346	-0.30%
2021/03/18	6	14.75	12	15.09	15.30	-6	3,049	-0.20%
2021/03/03	0	0.00	3	14.10	14.10	-3	3,955	-0.08%
2021/02/25	0.2	14.00	0	0.00	14.00	0.2	3,985	0.01%
2021/02/24	0.5	13.95	0	0.00	13.95	0.5	4,016	0.01%
2021/02/22	2	13.88	0	0.00	14.05	2	4,684	0.04%
2021/02/19	0	0.00	1	13.60	13.50	-1	4,625	-0.02%
2021/02/04	0	0.00	10	12.80	12.70	-10	4,590	-0.22%
2021/02/03	10	13.30	0	0.00	13.00	10	4,579	0.22%
2021/02/02	1	12.60	0	0.00	12.50	1	4,487	0.02%
2021/01/26	0	0.00	4	12.70	12.50	-4	4,367	-0.09%
2021/01/22	0	0.00	0.1	12.55	12.65	-0.1	4,354	0.00%
2021/01/20	1	12.75	0	0.00	12.50	1	4,325	0.02%
2021/01/19	1	13.50	19.4	13.44	13.20	-18.4	4,281	-0.43%
2021/01/14	0	0.00	2	14.18	14.05	-2	4,215	-0.05%
2021/01/13	3	14.25	0	0.00	14.00	3	4,188	0.07%
2021/01/06	2	14.10	5	14.24	13.80	-3	4,117	-0.07%
2021/01/05	0	0.00	2	14.38	14.30	-2	4,033	-0.05%
2020/12/30	0	0.00	15	14.25	14.25	-15	3,931	-0.38%
2020/12/29	0.2	14.55	0	0.00	14.50	0.2	3,900	0.01%
2020/12/28	17	14.85	1	15.00	14.85	16	3,815	0.42%
2020/12/25	0	0.00	12	13.97	14.10	-12	3,536	-0.34%
2020/12/24	0	0.00	1	14.15	14.05	-1	3,515	-0.03%
2020/12/23	20	14.10	0	0.00	14.15	20	3,468	0.58%
2020/12/22	10	14.24	2	13.85	13.80	8	3,450	0.23%
2020/12/17	1	13.90	0	0.00	13.85	1	3,288	0.03%
2020/12/15	0	0.00	5	13.75	13.65	-5	3,289	-0.15%
2020/12/09	1	14.35	3	14.22	14.10	-2	3,119	-0.06%
2020/12/08	2	13.90	3	14.10	13.85	-1	3,059	-0.03%
2020/12/07	1	14.20	1	14.15	14.25	0	3,048	0.00%
2020/12/04	1	14.25	2	14.38	14.50	-1	2,894	-0.03%
2020/12/03	3	13.73	1	13.95	13.65	2	2,678	0.07%
2020/12/02	9	13.89	5	13.95	13.90	4	2,725	0.15%
2020/12/01	6	14.19	1	14.35	14.30	5	2,750	0.18%
2020/11/30	9	13.77	4	13.20	13.70	5	2,681	0.19%
2020/11/27	5	12.95	0	0.00	12.95	5	2,474	0.20%
2020/11/24	1	12.60	1	12.90	12.50	0	2,414	0.00%
2020/11/23	1	12.65	2	12.63	12.65	-1	2,395	-0.04%
2020/11/20	27	13.04	17	13.23	12.65	10	2,329	0.43%
2020/11/19	8	12.38	9	12.87	12.90	-1	1,896	-0.05%
2020/11/13	0	11.40	0	0.00	11.50	0	1,593	0.00%
2020/11/12	0.1	11.20	0	0.00	11.40	0.1	1,595	0.01%
2020/11/10	0.1	11.20	0	0.00	11.25	0.1	1,632	0.01%
2020/11/06	0	11.15	0	0.00	11.10	0	1,622	0.00%
2020/11/05	0.1	11.45	0	0.00	11.10	0.1	1,645	0.00%
2020/11/02	0.1	11.20	0	0.00	10.85	0.1	1,683	0.01%
2020/10/30	0	11.05	0	0.00	11.05	0	1,682	0.00%
2020/10/20	2.1	11.55	0	0.00	11.65	2.1	1,861	0.11%
2020/10/15	0	0.00	7	12.20	11.80	-7	1,877	-0.37%
2020/10/14	2	11.90	0	0.00	11.85	2	1,837	0.11%
2020/10/12	0.1	11.20	0	0.00	11.15	0.1	1,826	0.00%
2020/10/08	0	0.00	1	11.20	11.25	-1	1,845	-0.05%
2020/09/28	0.1	11.45	0	0.00	11.15	0.1	2,341	0.00%
2020/09/23	0.1	11.50	0	0.00	11.50	0.1	2,355	0.00%
2020/09/22	0	0.00	1	11.70	11.75	-1	2,363	-0.04%
2020/09/21	1	12.25	5	12.24	12.00	-4	2,356	-0.17%
2020/09/15	0	0.00	1	11.80	11.80	-1	2,358	-0.04%
2020/09/14	1	11.75	0	0.00	11.70	1	2,385	0.04%
2020/09/11	3	11.55	0	0.00	11.60	3	2,413	0.12%
2020/09/10	0	12.00	0	0.00	11.90	0	2,400	0.00%
2020/09/08	0	0.00	2	11.90	11.90	-2	2,353	-0.08%
2020/09/07	0.1	12.40	0	0.00	12.15	0.1	2,355	0.00%
2020/09/04	1	12.50	1	11.85	12.50	0	2,284	0.00%
2020/09/03	19.1	11.71	15	11.85	11.85	4.1	2,171	0.19%
2020/09/02	0.2	11.30	0	0.00	11.15	0.2	1,993	0.01%
2020/09/01	1.1	11.49	2	11.35	11.10	-0.9	2,031	-0.05%
2020/08/31	0.2	11.15	0	0.00	10.85	0.2	2,084	0.01%
2020/08/28	1	10.90	0	0.00	10.90	1	2,094	0.05%
2020/08/26	2	10.85	0	0.00	10.80	2	2,084	0.10%
2020/08/25	0.1	11.05	0	0.00	10.75	0.1	2,101	0.00%
2020/08/24	0.2	11.00	0	0.00	10.60	0.2	2,117	0.01%
2020/08/21	0.1	10.95	0	0.00	10.60	0.1	2,125	0.00%
2020/08/20	1.2	10.44	0	0.00	10.40	1.2	2,123	0.05%
2020/08/17	0	0.00	1	11.75	11.70	-1	2,075	-0.05%
2020/08/03	0.1	12.00	0	0.00	11.80	0.1	2,056	0.00%
2020/07/31	1	11.95	0	0.00	12.00	1	2,039	0.05%
2020/07/28	0	0.00	5	10.78	10.75	-5	1,958	-0.26%
2020/07/22	2	11.75	0	0.00	11.65	2	2,039	0.10%
2020/07/15	1	11.65	5	12.10	11.65	-4	2,019	-0.20%
2020/07/14	4	11.81	0	0.00	11.80	4	2,014	0.20%
2020/07/10	2	11.90	0	0.00	11.80	2	2,011	0.10%
2020/07/09	3	12.27	0	0.00	12.25	3	1,988	0.15%
2020/07/08	12	12.85	7	12.99	12.65	5	1,940	0.26%
2020/06/29	4	10.51	0	0.00	10.55	4	1,644	0.24%
2020/06/08	1	11.30	0	0.00	11.35	1	1,807	0.06%
2020/06/05	8	11.15	8	11.20	11.55	0	1,780	0.00%
2020/05/28	0	0.00	0.3	10.20	10.30	-0.3	1,875	-0.01%
2020/05/21	1	10.60	0	0.00	10.75	1	1,881	0.05%
2020/05/20	0	0.00	2	10.50	10.50	-2	1,889	-0.11%
2020/05/05	12	11.52	10	11.40	11.30	2	1,813	0.11%
2020/04/30	1	11.70	0	0.00	11.75	1	1,808	0.06%
2020/04/29	2	11.70	0	0.00	11.60	2	1,812	0.11%
2020/04/28	1	11.95	0	0.00	11.85	1	1,781	0.06%
2020/04/21	0	0.00	1	10.90	10.85	-1	1,784	-0.06%
2020/04/15	2	11.25	0	0.00	11.25	2	1,812	0.11%
2020/04/09	1	10.60	0	0.00	10.35	1	1,909	0.05%
2020/04/07	0	0.00	1	10.15	10.15	-1	2,007	-0.05%
2020/03/27	5	9.26	0	0.00	9.25	5	1,890	0.26%
2020/03/26	0	0.00	10	8.62	8.89	-10	1,865	-0.54%
2020/03/25	0	0.00	10	8.46	8.39	-10	1,857	-0.54%
2020/03/24	0	0.00	10	7.90	7.96	-10	1,864	-0.54%
2020/03/20	0	0.00	10	7.81	7.93	-10	1,909	-0.52%
2020/03/19	10	7.66	6	7.79	7.66	4	1,914	0.21%
2020/03/18	5	9.19	0	0.00	8.51	5	1,893	0.26%
2020/03/16	0	0.00	1	10.20	10.20	-1	1,821	-0.05%
2020/03/13	1	10.45	0	0.00	10.50	1	1,807	0.06%
2020/03/12	1	11.90	3	11.78	11.60	-2	1,760	-0.11%
2020/03/10	2	13.03	3	12.65	13.15	-1	1,731	-0.06%
2020/03/06	0	0.00	11	14.28	13.70	-11	1,661	-0.66%
2020/03/05	3	13.58	31	12.88	13.95	-28	1,566	-1.79%
2020/03/04	0	0.00	20	12.70	12.70	-20	1,466	-1.36%
2020/03/03	0	0.00	2	12.93	12.90	-2	1,451	-0.14%
2020/03/02	1	12.90	0	0.00	12.90	1	1,444	0.07%
2020/02/24	1	13.70	0	0.00	13.80	1	1,438	0.07%
2020/02/21	1	14.05	0	0.00	14.00	1	1,446	0.07%
2020/02/14	0	0.00	2	14.10	14.10	-2	1,474	-0.14%
2020/02/06	1	14.30	0	0.00	14.50	1	1,466	0.07%
2020/02/04	10	14.00	0	0.00	14.15	10	1,458	0.69%
2020/01/31	1	14.80	0	0.00	14.60	1	1,451	0.07%
2020/01/30	7	14.94	0	0.00	14.85	7	1,448	0.48%
2020/01/17	5	16.75	0	0.00	16.75	5	1,420	0.35%
2020/01/16	11	16.90	0	0.00	16.85	11	1,412	0.78%
2020/01/15	11	16.73	0	0.00	16.90	11	1,402	0.78%
2020/01/14	2	16.83	0	0.00	16.75	2	1,386	0.14%
2020/01/13	0	0.00	9	16.21	16.50	-9	1,318	-0.68%
2020/01/10	5	15.75	0	0.00	15.80	5	1,292	0.39%
2020/01/09	1	15.85	0	0.00	15.75	1	1,295	0.08%
2020/01/08	7	16.00	104	16.00	15.85	-97	1,288	-7.53%	大賣/
2020/01/07	41	15.96	30	16.22	16.15	11	1,274	0.86%
2020/01/06	93	16.23	0	0.00	16.10	93	1,250	7.44%
2020/01/03	60	16.47	65	16.61	16.65	-5	1,230	-0.41%
2020/01/02	8	16.50	7	16.23	16.50	1	1,195	0.08%
2019/12/20	3	15.45	0	0.00	15.40	3	1,256	0.24%
2019/12/19	0	0.00	3	15.75	15.70	-3	1,270	-0.24%
2019/12/18	0	0.00	1	15.65	15.65	-1	1,299	-0.08%
2019/12/17	1	15.40	0	0.00	15.35	1	1,263	0.08%
2019/12/09	0	0.00	0	15.00	15.00	0	1,145	0.00%
2019/11/22	0	0.00	2	15.13	15.15	-2	1,210	-0.17%
2019/11/19	2	14.80	0	0.00	14.75	2	1,174	0.17%
2019/11/14	2	14.93	0	0.00	14.90	2	1,175	0.17%
2019/11/13	0	0.00	10	14.80	15.00	-10	1,173	-0.85%
2019/11/12	0	0.00	10	15.35	15.40	-10	1,128	-0.89%
2019/11/07	5	16.25	0	0.00	16.30	5	1,135	0.44%
2019/11/04	0	0.00	10	16.70	16.65	-10	1,149	-0.87%
2019/11/01	5	16.46	0	0.00	16.45	5	1,166	0.43%
2019/10/18	1	17.65	1	17.60	17.55	0	1,205	0.00%
2019/10/16	10	17.60	0	0.00	17.60	10	1,228	0.81%
2019/10/09	0	0.00	5.1	17.60	17.65	-5.1	1,241	-0.41%
2019/10/08	3	17.92	1	17.90	17.80	2	1,239	0.16%
2019/10/07	0	0.00	7	18.30	18.35	-7	1,212	-0.58%
2019/10/04	13	18.62	1	18.85	18.65	12	1,205	1.00%
2019/09/24	3	18.30	2	18.25	18.30	1	1,206	0.08%
2019/09/23	0	0.00	2	18.23	18.20	-2	1,185	-0.17%
2019/09/18	1	17.30	0	0.00	17.50	1	1,172	0.09%
2019/09/16	0	0.00	1	17.90	17.65	-1	1,175	-0.09%
2019/09/11	1	17.65	1	17.35	17.35	0	1,218	0.00%
2019/09/04	5	18.12	0	0.00	18.15	5	1,232	0.41%
2019/08/30	0	0.00	3	17.85	18.10	-3	1,247	-0.24%
2019/08/28	3	17.13	0	0.00	17.10	3	1,213	0.25%
2019/08/23	1	17.30	1	17.55	17.35	0	1,288	0.00%
2019/08/22	0	0.00	1	17.40	17.40	-1	1,293	-0.08%
2019/08/19	0	0.00	5	17.50	17.25	-5	1,312	-0.38%
2019/08/13	2	16.90	0	0.00	17.05	2	1,349	0.15%
2019/08/08	0	0.00	12	16.45	16.45	-12	1,358	-0.88%
2019/08/06	0	0.00	17	16.06	16.20	-17	1,392	-1.22%
2019/08/05	1	16.90	0	0.00	16.55	1	1,404	0.07%
2019/08/01	8	18.00	0	0.00	17.85	8	1,416	0.56%
2019/07/30	0	0.00	2	18.45	18.15	-2	1,432	-0.14%
2019/07/29	0	0.00	3.8	18.63	18.55	-3.8	1,463	-0.26%
2019/07/25	0	0.00	5	18.61	18.55	-5	1,495	-0.33%
2019/07/18	6	18.17	0	0.00	18.05	6	1,809	0.33%
2019/07/16	0	0.00	1	18.50	18.50	-1	2,294	-0.04%
2019/07/15	1	18.35	0	0.00	18.30	1	2,328	0.04%
2019/07/12	1	18.55	1	18.60	18.60	0	2,396	0.00%
2019/07/03	1	19.45	0	0.00	19.40	1	3,047	0.03%
2019/07/02	20	19.95	1	19.95	19.95	19	3,071	0.62%
2019/06/25	0	0.00	10	19.70	19.25	-10	3,285	-0.30%
2019/06/24	10	19.55	0	0.00	19.55	10	3,327	0.30%
2019/06/19	0	0.00	1	19.55	19.55	-1	3,892	-0.03%
2019/06/04	0	0.00	30	19.01	19.00	-30	5,196	-0.58%
2019/05/30	0	0.00	2	18.93	18.75	-2	5,667	-0.04%
2019/05/17	1	18.15	1	17.40	17.40	0	7,548	0.00%
2019/05/13	15	18.30	15	17.83	17.75	0	8,610	0.00%
2019/05/09	20	18.90	20	18.46	18.20	0	8,684	0.00%
2019/05/08	3	18.85	13	18.90	18.90	-10	8,707	-0.11%
2019/05/07	0	0.00	14	19.16	19.10	-14	8,754	-0.16%
2019/05/06	1	18.90	15	19.10	18.90	-14	8,890	-0.16%
2019/05/03	1	19.60	2	19.65	19.50	-1	8,868	-0.01%
2019/05/02	5	19.55	0	0.00	19.50	5	8,861	0.06%
2019/04/30	5	19.45	0	0.00	19.30	5	8,840	0.06%
2019/04/29	0	0.00	1	20.00	20.00	-1	8,788	-0.01%
2019/04/26	2	20.60	1	20.90	20.55	1	8,746	0.01%
2019/04/24	19	21.15	29	21.01	20.85	-10	8,691	-0.12%
2019/04/23	39	22.32	5	22.49	21.65	34	8,579	0.40%
2019/04/19	5	21.17	1	20.95	20.90	4	8,086	0.05%
2019/04/18	0	0.00	42	20.91	20.70	-42	8,058	-0.52%
2019/04/17	1	21.45	4	21.54	21.30	-3	7,997	-0.04%
2019/04/16	6	21.95	18	21.86	21.85	-12	7,921	-0.15%
2019/04/15	4	21.64	4	21.33	21.60	0	7,713	0.00%
2019/04/12	1	20.55	19	20.92	20.55	-18	7,600	-0.24%
2019/04/11	0	0.00	3	21.77	21.10	-3	7,598	-0.04%
2019/04/10	0	0.00	1	21.45	21.45	-1	7,498	-0.01%
2019/04/09	0	0.00	2	21.10	21.10	-2	7,482	-0.03%
2019/04/03	31	21.53	13	21.24	21.15	18	7,446	0.24%
2019/04/02	15	20.94	0	0.00	20.80	15	7,366	0.20%
2019/04/01	3	20.55	0	0.00	20.40	3	7,315	0.04%
2019/03/29	4	20.51	29	20.47	20.60	-25	7,273	-0.34%
2019/03/28	0	0.00	19	20.74	20.40	-19	7,281	-0.26%
2019/03/27	14	21.00	42	20.99	20.85	-28	7,371	-0.38%
2019/03/26	5	21.50	4	21.68	21.30	1	7,649	0.01%
2019/03/25	2	20.60	0	0.00	21.05	2	7,476	0.03%
2019/03/22	10	21.65	5	21.90	21.30	5	7,428	0.07%
2019/03/21	15	21.58	2	21.58	22.15	13	7,226	0.18%
2019/03/19	0	0.00	20	20.90	20.75	-20	7,005	-0.29%
2019/03/18	18	21.27	19	21.27	21.15	-1	6,945	-0.01%
2019/03/15	2	20.75	5	20.80	20.70	-3	6,757	-0.04%
2019/03/14	14	20.52	1	20.65	20.55	13	6,726	0.19%
2019/03/13	31	21.09	30	21.16	20.70	1	6,777	0.01%
2019/03/12	3	20.37	0	0.00	20.30	3	6,556	0.05%
2019/03/11	0	0.00	2	20.53	20.40	-2	6,594	-0.03%
2019/03/08	100	20.75	3	20.62	20.50	97	6,674	1.45%
2019/03/07	12	20.83	51	20.77	20.80	-39	6,451	-0.60%
2019/03/06	48	20.74	69	20.81	20.75	-21	6,282	-0.33%
2019/03/05	4	20.70	2	20.60	20.50	2	6,401	0.03%
2019/03/04	52	20.79	10	20.65	20.90	42	6,402	0.66%
2019/02/27	58	20.84	19	20.85	20.60	39	6,134	0.64%
2019/02/26	6	20.00	55	20.09	19.90	-49	5,759	-0.85%
2019/02/25	33	20.23	52	20.16	20.20	-19	5,731	-0.33%
2019/02/22	84	20.64	28	20.26	20.25	56	5,680	0.99%
2019/02/21	33	20.07	38	19.93	20.60	-5	5,529	-0.09%
2019/02/20	18	20.11	35	20.14	20.15	-17	5,470	-0.31%
2019/02/19	9	19.81	1	19.95	19.90	8	5,320	0.15%
2019/02/18	11	20.92	14	20.76	20.30	-3	5,299	-0.06%
2019/02/15	12	19.69	16	19.81	19.75	-4	5,062	-0.08%
2019/02/14	31	18.03	22	18.86	19.55	9	4,542	0.20%
2019/02/13	1	17.55	4	17.84	17.80	-3	4,384	-0.07%
2019/02/12	2	17.35	2	17.53	17.60	0	4,524	0.00%
2019/02/11	1	17.10	5	17.19	17.10	-4	4,604	-0.09%
2019/01/30	7	17.10	6	17.24	17.00	1	4,689	0.02%
2019/01/29	1	16.90	0	0.00	17.05	1	4,771	0.02%
2019/01/28	0	0.00	1	16.90	17.05	-1	4,912	-0.02%
2019/01/25	2	17.20	1	17.10	17.10	1	5,187	0.02%
2019/01/15	1	16.50	0	0.00	16.55	1	5,809	0.02%
2019/01/14	1	16.15	0	0.00	15.90	1	5,862	0.02%
2019/01/11	0	0.00	1	16.15	16.15	-1	5,895	-0.02%
2019/01/10	0	0.00	7	16.45	16.25	-7	5,909	-0.12%
2019/01/09	0	0.00	8	16.35	16.40	-8	5,954	-0.13%
2019/01/07	2	16.35	0	0.00	16.40	2	6,030	0.03%
2019/01/04	12	15.44	16	15.30	15.60	-4	6,167	-0.06%
2019/01/03	2	16.55	0	0.00	16.20	2	6,201	0.03%
2019/01/02	0	0.00	3	16.22	16.15	-3	6,367	-0.05%
2018/12/27	1	16.60	50	16.40	16.50	-49	6,529	-0.75%
2018/12/26	1	16.65	0	0.00	16.35	1	6,578	0.02%
2018/12/25	8	16.76	0	0.00	16.50	8	6,623	0.12%
2018/12/24	6	17.09	0	0.00	17.15	6	6,751	0.09%
2018/12/22	0	0.00	2	17.20	17.15	-2	6,778	-0.03%
2018/12/21	25	17.30	15	17.17	17.30	10	6,885	0.15%
2018/12/20	2	17.73	1	17.70	17.15	1	7,010	0.01%
2018/12/19	45	18.66	5	19.09	18.35	40	6,916	0.58%
2018/12/18	4	17.38	16	17.22	17.50	-12	6,619	-0.18%
2018/12/17	12	17.19	21	17.19	17.05	-9	6,574	-0.14%
2018/12/13	0	0.00	1	17.10	17.10	-1	6,541	-0.02%
2018/12/11	0	0.00	6	17.05	16.85	-6	6,585	-0.09%
2018/12/10	16	16.90	2	16.80	16.70	14	6,789	0.21%
2018/12/07	12	17.30	50	17.19	17.40	-38	6,846	-0.56%
2018/12/06	18	17.43	0	0.00	16.80	18	6,864	0.26%
2018/12/05	14	18.47	10	18.10	18.30	4	6,779	0.06%
2018/12/04	0	0.00	10	19.10	18.50	-10	6,829	-0.15%
2018/12/03	0	0.00	26	18.44	18.50	-26	6,770	-0.38%
2018/11/30	1	17.85	6	17.91	17.85	-5	6,647	-0.08%
2018/11/29	46	17.79	8	17.96	17.60	38	6,593	0.58%
2018/11/28	15	17.89	7	17.90	17.70	8	6,479	0.12%
2018/11/27	10	17.00	7	16.97	17.20	3	6,256	0.05%
2018/11/26	1	16.70	11	16.55	16.55	-10	6,309	-0.16%
2018/11/23	8	16.56	0	0.00	16.35	8	6,312	0.13%
2018/11/21	1	16.50	1	17.10	17.10	0	6,290	0.00%
2018/11/20	2	17.10	1	17.15	16.80	1	6,274	0.02%
2018/11/19	1	17.10	26	16.90	17.10	-25	6,144	-0.41%
2018/11/15	4	16.91	2	16.70	16.50	2	6,016	0.03%
2018/11/14	0	0.00	4	17.08	17.00	-4	5,907	-0.07%
2018/11/13	9	16.39	11	16.87	17.00	-2	5,903	-0.03%
2018/11/12	28	16.96	2	16.80	16.80	26	5,826	0.45%
2018/11/09	19	16.45	0	0.00	17.15	19	5,681	0.33%
2018/11/08	3	16.75	10	16.55	16.45	-7	5,594	-0.13%
2018/11/06	12	16.70	2	16.65	16.30	10	5,555	0.18%
2018/11/05	38	16.90	6	16.90	16.70	32	5,505	0.58%
2018/11/02	2	15.98	11	16.23	16.70	-9	5,372	-0.17%
2018/11/01	0	0.00	16	15.34	15.60	-16	5,116	-0.31%
2018/10/31	11	15.53	0	0.00	15.30	11	5,056	0.22%
2018/10/30	12	15.20	2	14.95	15.20	10	4,960	0.20%
2018/10/25	0	0.00	1	14.05	13.60	-1	4,938	-0.02%
2018/10/22	4	15.00	4	15.15	15.60	0	4,969	0.00%
2018/10/18	2	14.70	0	0.00	14.85	2	5,176	0.04%
2018/10/17	5	15.10	0	0.00	14.70	5	5,450	0.09%
2018/10/16	2	15.30	0	0.00	15.10	2	5,724	0.03%
2018/10/15	0	0.00	6	14.98	15.00	-6	6,193	-0.10%
2018/10/12	25	14.31	20	14.51	14.75	5	6,200	0.08%
2018/10/09	14	17.15	14	18.01	16.90	0	6,329	0.00%
2018/10/08	2	19.28	8	18.30	18.30	-6	6,201	-0.10%
2018/10/05	3	19.52	4	19.78	19.80	-1	6,196	-0.02%
2018/10/04	1	20.65	1	20.45	20.40	0	6,228	0.00%
2018/10/03	1	20.35	0	0.00	20.30	1	6,317	0.02%
2018/10/02	3	21.33	0	0.00	20.35	3	6,449	0.05%
2018/09/28	3	21.48	2	21.60	21.60	1	6,984	0.01%
2018/09/27	9	21.69	15	21.73	21.60	-6	6,970	-0.09%
2018/09/26	0	0.00	3	20.98	21.20	-3	6,871	-0.04%
2018/09/20	0	0.00	3	19.95	19.90	-3	7,220	-0.04%
2018/09/19	0	0.00	10	20.40	20.05	-10	7,458	-0.13%
2018/09/18	17	20.62	1	20.60	20.00	16	7,955	0.20%
2018/09/17	0	0.00	14	20.95	20.75	-14	8,141	-0.17%
2018/09/14	23	21.10	3	20.80	21.60	20	8,374	0.24%
2018/09/13	1	19.90	3	20.48	20.55	-2	8,871	-0.02%
2018/09/12	0	0.00	1	19.75	19.35	-1	9,600	-0.01%
2018/09/11	1	19.90	0	0.00	20.20	1	10,171	0.01%
2018/09/10	8	20.24	4	19.65	19.50	4	10,344	0.04%
2018/09/07	4	22.15	2	21.40	21.65	2	10,298	0.02%
2018/09/03	5	23.80	0	0.00	23.10	5	10,461	0.05%
2018/08/31	10	24.55	6	24.44	24.00	4	10,473	0.04%
2018/08/30	0	0.00	1	23.70	23.80	-1	10,375	-0.01%
2018/08/28	1	23.05	0	0.00	23.05	1	10,426	0.01%
2018/08/24	1	22.15	2	22.13	22.05	-1	10,536	-0.01%
2018/08/22	6	22.64	0	0.00	22.50	6	11,025	0.05%
2018/08/20	0	0.00	31	22.12	22.10	-31	11,180	-0.28%
2018/08/16	1	22.75	0	0.00	22.55	1	11,174	0.01%
2018/08/15	2	22.35	1	22.35	22.25	1	11,171	0.01%
2018/08/14	5	23.40	0	0.00	23.35	5	11,104	0.05%
2018/08/13	9	22.84	11	23.03	22.75	-2	11,218	-0.02%
2018/08/10	20	25.16	24	25.72	24.80	-4	11,066	-0.04%
2018/08/09	1	25.60	1	25.90	25.80	0	11,022	0.00%
2018/08/08	1	26.75	5	26.15	26.10	-4	11,075	-0.04%
2018/08/06	8	27.14	3	27.28	26.80	5	11,158	0.04%
2018/08/03	21	27.35	71	27.09	27.80	-50	11,206	-0.45%
2018/08/02	5	27.60	0	0.00	27.10	5	11,191	0.04%
2018/08/01	1	28.80	3	29.15	28.65	-2	11,116	-0.02%
2018/07/31	10	29.02	0	0.00	28.75	10	11,093	0.09%
2018/07/30	8	28.79	3	29.33	28.60	5	11,145	0.04%
2018/07/26	38	29.16	6	29.07	28.75	32	11,048	0.29%
2018/07/25	1	29.20	12	29.55	29.20	-11	10,983	-0.10%
2018/07/24	19	30.15	33	29.88	29.75	-14	10,894	-0.13%
2018/07/23	13	29.55	6	29.83	29.00	7	10,692	0.07%
2018/07/20	12	29.20	40	28.84	30.25	-28	10,404	-0.27%
2018/07/18	83	28.51	109	29.03	28.15	-26	9,977	-0.26%	大賣/
2018/07/17	15	27.23	3	27.28	27.50	12	9,791	0.12%
2018/07/16	20	28.40	0	0.00	27.75	20	9,749	0.21%
2018/07/13	5	28.70	20	29.30	28.50	-15	9,704	-0.15%
2018/07/12	5	28.25	13	28.65	28.20	-8	9,610	-0.08%
2018/07/11	5	28.90	50	28.99	28.70	-45	9,559	-0.47%
2018/07/10	66	28.70	38	28.63	28.80	28	9,516	0.29%
2018/07/09	91	28.95	25	28.93	28.90	66	9,332	0.71%
2018/07/06	22	27.26	62	28.48	29.10	-40	8,951	-0.45%
2018/07/05	2	27.20	6	27.22	26.70	-4	8,674	-0.05%
2018/07/04	2	26.60	6	27.02	26.40	-4	8,667	-0.05%
2018/07/03	8	27.58	10	28.30	27.10	-2	8,645	-0.02%
2018/07/02	39	28.69	4	28.60	28.30	35	8,549	0.41%
2018/06/29	45	28.66	63	29.08	28.70	-18	8,516	-0.21%
2018/06/28	52	29.00	50	28.74	27.90	2	8,497	0.02%
2018/06/27	62	28.18	78	28.61	29.25	-16	8,282	-0.19%
2018/06/26	91	28.56	117	28.59	28.40	-26	7,862	-0.33%	大賣/
2018/06/25	164	29.36	166	28.96	27.90	-2	7,912	-0.03%	大買/大賣/
2018/06/22	182	31.41	181	31.81	30.00	1	7,719	0.01%	大買/大賣/
2018/06/21	168	30.35	138	30.65	31.15	30	7,077	0.42%	大買/大賣/
2018/06/20	102	28.50	35	28.12	28.90	67	6,337	1.06%	大買/
2018/06/19	44	25.17	32	25.95	26.95	12	5,755	0.21%
2018/06/15	1	25.65	0.4	25.25	25.15	0.6	5,566	0.01%
2018/06/14	30	26.90	8	26.26	26.10	22	5,531	0.40%
2018/06/13	1	25.45	0	0.00	25.45	1	5,452	0.02%
2018/06/12	0	0.00	60	25.42	25.45	-60	5,472	-1.10%
2018/06/11	5	25.59	1	25.35	25.35	4	5,462	0.07%
2018/06/08	1	26.30	2	26.35	26.00	-1	5,461	-0.02%
2018/06/06	0	0.00	1	27.05	27.05	-1	5,647	-0.02%
2018/06/05	5	26.78	0	0.00	26.65	5	5,842	0.09%
2018/06/04	53	26.26	11	26.03	26.10	42	5,868	0.72%
2018/06/01	14	26.86	3	26.98	26.90	11	5,796	0.19%
2018/05/31	6	27.90	43	28.28	26.50	-37	5,749	-0.64%
2018/05/30	10	29.28	6	29.70	28.35	4	5,640	0.07%
2018/05/29	46	28.70	7	27.39	28.90	39	5,324	0.73%
2018/05/28	5	26.36	4	26.55	26.30	1	5,210	0.02%
2018/05/25	1	26.40	2	26.30	26.10	-1	5,249	-0.02%
2018/05/24	17	27.05	0	0.00	26.65	17	5,281	0.32%
2018/05/23	1	27.35	7	26.76	26.60	-6	5,324	-0.11%
2018/05/22	5	27.30	0	0.00	27.05	5	5,393	0.09%
2018/05/21	20	26.95	21	27.14	27.80	-1	5,422	-0.02%
2018/05/18	3	26.12	2	26.10	25.90	1	5,355	0.02%
2018/05/16	0	0.00	13	27.19	27.60	-13	5,693	-0.23%
2018/05/15	10	26.90	2	26.85	26.85	8	5,781	0.14%
2018/05/11	2	25.78	3	26.10	26.65	-1	6,014	-0.02%
2018/05/10	51	26.08	1	25.45	25.20	50	5,914	0.85%
2018/05/09	2	24.68	1	24.75	24.60	1	5,892	0.02%
2018/05/08	5	25.02	4	24.93	25.05	1	5,890	0.02%
2018/05/07	63	24.54	1	24.65	25.05	62	5,933	1.04%
2018/05/04	1	24.60	1	24.65	23.90	0	5,922	0.00%
2018/05/03	0	0.00	2	24.10	23.85	-2	5,928	-0.03%
2018/05/02	1	24.30	4	23.75	23.70	-3	5,947	-0.05%
2018/04/30	2	23.23	2	23.23	23.25	0	5,972	0.00%
2018/04/27	4	22.36	13	22.66	22.30	-9	6,007	-0.15%
2018/04/24	0	0.00	3	20.63	20.90	-3	6,808	-0.04%
2018/04/23	11	21.23	5	21.87	21.00	6	6,836	0.09%
2018/04/19	13	22.41	5	22.36	22.55	8	7,196	0.11%
2018/04/18	1	22.35	1	22.65	22.30	0	7,466	0.00%
2018/04/16	3	23.98	6	24.44	23.20	-3	7,687	-0.04%
2018/04/13	5	23.18	0	0.00	23.00	5	8,000	0.06%
2018/04/12	2	23.53	0	0.00	23.10	2	8,475	0.02%
2018/04/11	2	23.48	2	23.75	23.40	0	8,792	0.00%
2018/04/10	1	24.00	2	24.18	23.00	-1	9,255	-0.01%
2018/04/03	0	0.00	3	26.07	25.75	-3	10,503	-0.03%
2018/04/02	7	26.66	1	26.40	26.50	6	11,171	0.05%
2018/03/31	26	27.29	21	27.47	27.20	5	11,562	0.04%
2018/03/29	6	25.80	0	0.00	25.65	6	11,564	0.05%
2018/03/28	4	25.90	9	26.04	25.90	-5	11,759	-0.04%
2018/03/26	4	23.78	5	23.92	23.70	-1	11,556	-0.01%
2018/03/22	0	0.00	6	26.65	26.05	-6	11,667	-0.05%
2018/03/20	0	0.00	7	27.15	26.80	-7	12,025	-0.06%
2018/03/12	0	0.00	1	27.50	28.20	-1	13,332	-0.01%
2018/03/09	3	27.65	4	26.40	26.70	-1	13,288	-0.01%
2018/03/08	1	28.10	3	28.45	27.55	-2	13,430	-0.01%
2018/03/07	5	29.20	0	0.00	28.60	5	13,633	0.04%
2018/03/02	0	0.00	2	29.45	29.30	-2	14,638	-0.01%
2018/02/26	2	31.00	5	30.70	30.40	-3	15,303	-0.02%
2018/02/23	1	30.30	4	30.34	30.10	-3	15,273	-0.02%
2018/02/22	2	29.80	2	30.50	30.50	0	15,393	0.00%
2018/02/12	5	28.00	10	27.85	27.80	-5	15,343	-0.03%
2018/02/09	11	26.00	36	25.98	26.60	-25	15,288	-0.16%
2018/02/08	70	29.33	52	28.60	28.65	18	15,097	0.12%
2018/02/07	5	29.90	7	29.64	28.20	-2	14,990	-0.01%
2018/02/06	1	29.70	1	29.40	29.35	0	15,184	0.00%
2018/02/05	0	0.00	3	32.80	32.60	-3	14,999	-0.02%
2018/02/01	3	35.80	0	0.00	35.30	3	14,938	0.02%
2018/01/30	11	36.46	4	36.28	35.60	7	15,085	0.05%
2018/01/29	1	35.75	2	36.55	36.30	-1	15,087	-0.01%
2018/01/26	1	35.20	1	35.75	35.20	0	15,090	0.00%
2018/01/25	2	36.20	1	36.55	35.80	1	15,332	0.01%
2018/01/24	4	36.49	4	36.35	36.05	0	15,375	0.00%
2018/01/23	4	36.50	23	36.39	36.00	-19	15,722	-0.12%
2018/01/22	7	36.55	2	36.95	37.00	5	15,884	0.03%
2018/01/19	15	36.75	0	0.00	35.80	15	15,980	0.09%
2018/01/18	12	40.22	0	0.00	39.55	12	15,534	0.08%
2018/01/17	0	0.00	1	41.15	40.95	-1	15,414	-0.01%
2018/01/16	19.7	41.35	16	41.37	41.30	3.7	15,409	0.02%
2018/01/15	1	39.95	1	40.25	40.10	0	15,291	0.00%
2018/01/12	2	41.30	2	40.68	40.25	0	15,232	0.00%
2018/01/11	4	39.83	2	39.85	39.80	2	15,086	0.01%
2018/01/10	3	41.63	0	0.00	40.20	3	15,058	0.02%
2018/01/09	2	40.98	3	41.27	41.20	-1	15,144	-0.01%
2018/01/08	3	41.42	2	42.25	40.50	1	15,071	0.01%
2018/01/05	16	44.58	7	44.94	44.35	9	14,699	0.06%
2018/01/04	23	44.82	11	45.19	44.15	12	14,418	0.08%
2018/01/03	11	42.55	16	43.58	44.80	-5	13,966	-0.04%
2018/01/02	9	38.10	25	39.87	40.75	-16	13,344	-0.12%