萬泰科 (6190)-富邦-羅東券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
266張
產業
上櫃通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬泰科 (6190)籌碼相關－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/17	1	34.70	0	0.00	34.45	1	903	0.11%
2024/12/12	0	0.00	0	35.30	35.35	0	907	0.00%
2024/12/11	1	35.20	0	0.00	35.15	1	907	0.11%
2024/12/10	1	35.15	0	0.00	35.20	1	910	0.11%
2024/12/09	1	35.60	0	0.00	35.50	1	926	0.11%
2024/12/02	1	34.10	0	0.00	34.05	1	970	0.10%
2024/11/27	1	34.95	0	0.00	34.65	1	1,006	0.10%
2024/11/26	1	35.60	2	35.93	35.40	-1	1,007	-0.10%
2024/11/22	0	0.00	1	35.05	35.15	-1	999	-0.10%
2024/11/21	0	0.00	2	34.45	34.45	-2	999	-0.20%
2024/11/20	2	34.15	0	0.00	34.15	2	1,005	0.20%
2024/11/19	1	34.25	1	34.45	34.50	0	1,016	0.00%
2024/11/15	2	35.03	0	0.00	34.75	2	1,044	0.19%
2024/11/14	3	35.07	0	0.00	34.85	3	1,044	0.29%
2024/11/13	0	0.00	1	36.75	35.85	-1	1,042	-0.10%
2024/11/11	1	36.50	0	0.00	36.40	1	1,027	0.10%
2024/11/08	4	37.21	0	0.00	36.10	4	1,030	0.39%
2024/11/07	2	38.93	7	38.91	38.80	-5	956	-0.52%
2024/11/06	1	35.95	1	35.60	35.70	0	851	0.00%
2024/11/04	1	35.60	0	0.00	35.60	1	903	0.11%
2024/10/28	2	35.83	2	36.25	36.05	0	923	0.00%
2024/10/25	0	0.00	2	36.43	36.50	-2	928	-0.22%
2024/10/24	1	36.50	0	0.00	36.50	1	934	0.11%
2024/10/23	1	37.05	0	0.00	37.15	1	950	0.11%
2024/10/18	0	0.00	3	36.80	36.60	-3	1,028	-0.29%
2024/10/17	0	0.00	3	37.85	37.55	-3	1,053	-0.28%
2024/10/15	9	37.87	0	0.00	37.30	9	1,071	0.84%
2024/10/11	1	35.30	0	0.00	35.30	1	1,113	0.09%
2024/09/30	2	36.35	0	0.00	36.00	2	1,597	0.13%
2024/09/27	1	36.75	0	0.00	36.70	1	1,612	0.06%
2024/09/25	2	37.03	0	0.00	37.00	2	1,647	0.12%
2024/09/24	0	0.00	4	37.10	36.90	-4	1,656	-0.24%
2024/09/19	0	0.00	1	37.70	37.60	-1	1,724	-0.06%
2024/09/16	1	37.60	1	37.75	37.60	0	1,778	0.00%
2024/09/13	0	0.00	3	37.32	37.25	-3	1,845	-0.16%
2024/09/12	1	36.85	1	37.00	36.85	0	2,411	0.00%
2024/09/10	3	37.48	2	36.80	36.40	1	2,752	0.04%
2024/09/09	4	37.33	2	37.63	37.65	2	2,854	0.07%
2024/09/06	1	38.55	0	0.00	38.70	1	2,950	0.03%
2024/09/05	1	38.45	0	0.00	38.50	1	3,124	0.03%
2024/09/04	0	39.13	0	0.00	38.45	0	3,166	0.00%
2024/09/03	0	0.00	0	40.90	40.05	0	3,298	0.00%
2024/09/02	0	0.00	0	40.05	40.05	0	3,303	0.00%
2024/08/30	0	0.00	0.1	40.45	39.60	-0.1	3,320	0.00%
2024/08/27	1	38.90	0	39.00	38.90	1	3,353	0.03%
2024/08/26	3	38.77	0	0.00	38.70	3	3,400	0.09%
2024/08/22	0	0.00	0.3	38.89	38.75	-0.3	3,545	-0.01%
2024/08/20	0	0.00	4	38.81	38.95	-4	3,986	-0.10%
2024/08/19	1	38.30	0	0.00	38.00	1	4,139	0.02%
2024/08/16	6	37.56	5.3	37.69	37.45	0.7	4,474	0.02%
2024/08/13	1	36.50	2	36.23	36.30	-1	4,687	-0.02%
2024/08/12	2	36.03	0	0.00	35.95	2	4,693	0.04%
2024/08/09	1	36.05	1	35.90	35.95	0	4,695	0.00%
2024/08/07	0	0.00	1	35.70	35.60	-1	4,692	-0.02%
2024/08/06	0.1	32.95	2	32.50	33.40	-1.9	4,686	-0.04%
2024/08/05	5	32.52	0	0.00	32.40	5	4,663	0.11%
2024/08/02	2	36.18	2	36.40	35.95	0	4,642	0.00%
2024/08/01	1	37.05	0	0.00	37.15	1	4,663	0.02%
2024/07/30	0	35.30	1	36.00	36.25	-1	4,754	-0.02%
2024/07/26	0	0.00	1	36.55	36.60	-1	5,081	-0.02%
2024/07/23	0	37.45	0.6	37.55	37.40	-0.6	5,146	-0.01%
2024/07/22	0	0.00	1	37.55	37.15	-1	5,325	-0.02%
2024/07/19	8.6	39.52	10	39.65	38.45	-1.5	5,346	-0.03%
2024/07/18	4.1	40.01	16	40.08	39.95	-11.9	5,573	-0.21%
2024/07/17	2.1	40.86	5	40.97	40.85	-2.9	5,549	-0.05%
2024/07/16	2	40.85	0	0.00	41.00	2	5,559	0.04%
2024/07/15	11	41.81	3	41.52	41.40	8	5,578	0.14%
2024/07/12	12	42.32	28	42.50	42.40	-16	5,581	-0.29%
2024/07/11	27	43.76	10	43.78	43.40	17	5,605	0.30%
2024/07/10	7	43.50	11.2	43.35	43.50	-4.2	5,522	-0.08%
2024/07/09	23	41.72	1	41.80	41.45	22	5,390	0.41%
2024/07/08	11	42.43	10.1	42.27	42.50	1	5,315	0.02%
2024/07/05	11.2	41.43	3	41.15	41.35	8.2	5,230	0.16%
2024/07/04	1	40.95	3	41.07	41.20	-2	5,237	-0.04%
2024/07/03	2	40.30	0	0.00	40.20	2	5,236	0.04%
2024/07/01	0.2	40.80	0	0.00	40.25	0.2	5,305	0.00%
2024/06/28	0.2	40.65	0	0.00	40.85	0.2	5,294	0.00%
2024/06/27	2	40.25	1	40.20	40.20	1	5,299	0.02%
2024/06/26	1	40.81	0	0.00	40.80	1	5,306	0.02%
2024/06/25	2.1	40.79	0	0.00	41.55	2.1	5,316	0.04%
2024/06/24	0	41.25	4	41.20	41.30	-4	5,359	-0.07%
2024/06/21	0	41.82	0.1	41.80	41.65	0	5,351	0.00%
2024/06/20	2	41.95	44	41.36	42.10	-42	5,328	-0.79%
2024/06/19	19.3	43.96	7.1	43.91	41.95	12.2	5,276	0.23%
2024/06/18	58	44.18	17	43.94	44.30	41	4,735	0.87%
2024/06/17	1	42.55	3	42.60	42.65	-2	4,514	-0.04%
2024/06/14	6.1	42.38	6	42.20	42.10	0.1	4,458	0.00%
2024/06/13	2	42.35	11.3	42.49	42.60	-9.3	4,399	-0.21%
2024/06/12	16	41.86	4.7	41.83	42.10	11.3	4,431	0.26%
2024/06/11	3.3	40.26	1	40.50	40.15	2.3	4,331	0.05%
2024/06/07	5	41.26	7	40.63	41.60	-2	4,369	-0.05%
2024/06/06	2	38.65	0	0.00	38.40	2	4,256	0.05%
2024/06/05	3	38.73	2	39.20	38.40	1	4,269	0.02%
2024/06/04	0.3	39.20	1	39.05	39.35	-0.8	4,391	-0.02%
2024/06/03	1.2	40.13	2	39.40	39.30	-0.8	4,536	-0.02%
2024/05/31	0.2	39.73	2	39.60	39.35	-1.8	4,612	-0.04%
2024/05/30	6.5	39.51	0	0.00	39.15	6.5	4,628	0.14%
2024/05/29	14.5	41.90	7	41.10	40.65	7.5	4,601	0.16%
2024/05/28	0	0.00	3	41.85	41.55	-3	4,522	-0.07%
2024/05/27	0	0.00	2.2	42.25	42.00	-2.2	4,471	-0.05%
2024/05/24	14.1	42.25	19.1	42.30	42.35	-5.1	4,348	-0.12%
2024/05/23	7.1	40.60	26	40.94	41.40	-18.9	4,016	-0.47%
2024/05/22	15.1	40.96	20.5	41.03	41.70	-5.4	3,847	-0.14%
2024/05/21	15.1	40.03	8	40.08	40.05	7.1	3,501	0.20%
2024/05/20	4	38.25	10.2	38.43	38.20	-6.2	3,342	-0.19%
2024/05/16	4	36.88	0	0.00	36.90	4	3,273	0.12%
2024/05/15	0	0.00	2	36.93	36.85	-2	3,269	-0.06%
2024/05/14	1	36.50	0	0.00	36.50	1	3,258	0.03%
2024/05/09	1	36.75	1	36.70	36.65	0	3,226	0.00%
2024/05/08	0.1	36.93	0	0.00	36.90	0.1	3,209	0.00%
2024/05/07	0.2	36.95	12	37.50	37.00	-11.8	3,197	-0.37%
2024/05/06	2.2	36.81	21	36.69	36.50	-18.8	3,168	-0.59%
2024/05/03	2	37.80	11	38.00	37.50	-9	3,122	-0.29%
2024/05/02	35	38.49	16.2	38.65	38.65	18.8	3,094	0.61%
2024/04/30	10	38.55	3.1	38.83	38.30	6.9	2,992	0.23%
2024/04/29	6	38.40	0	0.00	38.35	6	2,766	0.22%
2024/04/26	13	38.64	6	38.82	38.70	7	2,719	0.26%
2024/04/25	3	37.82	2	38.10	37.60	1	2,584	0.04%
2024/04/24	3	38.98	16	38.80	38.60	-13	2,525	-0.51%
2024/04/19	0	0.00	0.1	35.00	37.10	-0.1	2,218	0.00%
2024/04/17	1	37.50	3	37.35	37.45	-2	2,132	-0.09%
2024/04/16	1	34.65	0	0.00	35.15	1	2,051	0.05%
2024/04/15	0	0.00	0	35.88	36.10	0	2,020	0.00%
2024/04/12	0	0.00	5	36.90	36.65	-5	1,997	-0.25%
2024/04/10	0	0.00	1	36.80	36.60	-1	1,961	-0.05%
2024/04/03	0	36.35	5	36.27	36.50	-5	1,871	-0.27%
2024/04/02	0	35.39	0	0.00	35.30	0	1,791	0.00%
2024/04/01	0	35.32	0	0.00	35.60	0	1,781	0.00%
2024/03/29	0	35.40	0	0.00	35.35	0	1,766	0.00%
2024/03/28	0	0.00	5	36.60	36.40	-5	1,736	-0.29%
2024/03/27	0	0.00	13	36.18	36.25	-13	1,696	-0.77%
2024/03/26	0	34.75	0	0.00	35.20	0	1,624	0.00%
2024/03/25	0.1	35.15	0	0.00	35.15	0.1	1,601	0.00%
2024/03/22	1	35.10	0.1	35.35	34.90	0.9	1,594	0.06%
2024/03/21	0	0.00	13	35.62	35.35	-13	1,576	-0.82%
2024/03/20	0	0.00	6	35.00	35.55	-6	1,552	-0.39%
2024/03/19	1	34.85	2.1	35.31	34.85	-1.1	1,519	-0.07%
2024/03/15	3.1	35.47	20	35.60	35.45	-16.9	1,428	-1.19%
2024/03/14	5	34.65	15	35.26	35.35	-10	1,271	-0.78%
2024/03/13	14	34.58	0	0.00	34.45	14	1,200	1.17%
2024/03/12	3	33.95	2	34.03	34.40	1	1,113	0.09%
2024/03/11	7	34.34	6	34.30	34.30	1	1,075	0.09%
2024/03/08	2.1	34.82	6	34.62	34.90	-3.9	1,039	-0.38%
2024/03/07	11	34.65	1	34.15	34.15	10	894	1.12%
2024/03/06	0	0.00	42	34.54	34.45	-42	735	-5.71%
2024/03/05	0	0.00	2	33.25	33.15	-2	673	-0.30%
2024/02/29	0	0.00	5	32.20	32.20	-5	616	-0.81%
2024/02/21	1	31.70	0	0.00	31.70	1	593	0.17%
2024/02/19	0	0.00	0.2	31.60	31.90	-0.2	587	-0.03%
2024/02/16	0	0.00	11	31.29	31.55	-11	577	-1.90%
2024/02/15	5	31.00	0	0.00	31.00	5	568	0.88%
2024/02/01	0	0.00	2	30.45	30.45	-2	560	-0.36%
2024/01/29	3	30.95	0	0.00	30.95	3	566	0.53%
2024/01/26	1	30.80	0	0.00	30.60	1	566	0.18%
2024/01/24	2	30.85	3	31.00	31.10	-1	539	-0.19%
2024/01/22	3	31.55	0	0.00	30.80	3	520	0.58%
2024/01/19	0	0.00	8	30.81	31.50	-8	482	-1.66%
2024/01/18	6	29.03	0	0.00	29.10	6	426	1.41%
2024/01/17	1	29.60	1	30.00	29.50	0	424	0.00%
2024/01/16	0	0.00	2	29.83	29.80	-2	426	-0.47%
2024/01/11	0	0.00	2	30.23	30.15	-2	438	-0.46%
2024/01/09	3	30.02	0	0.00	29.95	3	447	0.67%
2024/01/04	0	0.00	6	30.55	30.50	-6	464	-1.29%
2024/01/02	1	30.95	0	0.00	31.15	1	485	0.21%
2023/12/27	1	30.35	1	30.45	30.40	0	489	0.00%
2023/12/25	0	0.00	1	30.20	30.15	-1	493	-0.20%
2023/12/22	2	30.30	0	0.00	30.30	2	496	0.40%
2023/12/21	3	30.52	0	0.00	30.35	3	500	0.60%
2023/12/19	2	30.50	0	0.00	30.45	2	564	0.35%
2023/12/18	7	31.20	0	0.00	30.90	7	572	1.22%
2023/12/13	5	30.95	0	0.00	30.85	5	656	0.76%
2023/12/12	1	30.90	0	0.00	30.80	1	665	0.15%
2023/12/05	0	0.00	0	30.85	31.00	0	679	0.00%
2023/11/30	4	32.58	4	31.78	31.75	0	722	0.00%
2023/11/22	0	0.00	1	31.05	30.75	-1	708	-0.14%
2023/11/21	1	31.10	0	0.00	30.65	1	712	0.14%
2023/11/20	1	30.75	0	0.00	30.65	1	720	0.14%
2023/11/16	1	30.05	0	0.00	30.25	1	732	0.14%
2023/11/10	0	30.00	0	0.00	29.80	0	761	0.00%
2023/11/06	0	30.70	0	0.00	30.65	0	839	0.00%
2023/11/02	0	30.40	0	0.00	30.25	0	918	0.00%
2023/11/01	6	29.95	1	30.10	30.05	5	954	0.52%
2023/10/31	2	30.63	2	30.45	29.65	0	993	0.00%
2023/10/30	2	30.30	2	30.33	30.30	0	1,147	0.00%
2023/10/25	5	30.70	0	0.00	30.80	5	1,745	0.29%
2023/10/20	0	0.00	1	29.45	29.90	-1	1,944	-0.05%
2023/10/19	0	0.00	1	29.90	30.10	-1	1,979	-0.05%
2023/10/18	0	0.00	1	30.20	30.05	-1	2,009	-0.05%
2023/10/17	0	0.00	3	30.60	30.35	-3	2,026	-0.15%
2023/10/13	2	31.85	0	0.00	31.80	2	2,173	0.09%
2023/10/12	0	0.00	1	32.15	32.15	-1	2,274	-0.04%
2023/10/11	7	32.61	0	0.00	32.10	7	2,497	0.28%
2023/10/06	4	33.43	0	0.00	33.30	4	2,640	0.15%
2023/10/05	1	33.60	0	0.00	33.50	1	2,730	0.04%
2023/10/02	0	0.00	0	33.75	33.80	0	2,882	0.00%
2023/09/28	1	33.10	0	0.00	33.35	1	2,923	0.03%
2023/09/26	1	33.35	0	0.00	33.30	1	3,010	0.03%
2023/09/25	2	34.15	2	33.93	33.85	0	3,103	0.00%
2023/09/22	15	34.02	0	0.00	34.00	15	3,147	0.48%
2023/09/19	4	33.93	5	34.26	33.80	-1	3,306	-0.03%
2023/09/18	10	34.75	6	34.73	34.60	4	3,297	0.12%
2023/09/15	0	0.00	3	33.15	33.80	-3	3,253	-0.09%
2023/09/11	1	33.00	2	32.90	32.85	-1	3,441	-0.03%
2023/09/08	0	0.00	1	33.85	33.80	-1	3,443	-0.03%
2023/09/06	1	34.10	0	0.00	34.30	1	3,475	0.03%
2023/09/05	3	33.83	2	34.00	34.00	1	3,500	0.03%
2023/09/04	0	0.00	6	32.86	32.85	-6	3,632	-0.17%
2023/08/31	14	32.90	0	0.00	33.00	14	3,675	0.38%
2023/08/30	9	32.92	1	33.05	33.05	8	3,739	0.21%
2023/08/24	6	33.87	1	34.00	33.40	5	4,046	0.12%
2023/08/22	2	33.40	1	33.15	33.45	1	4,483	0.02%
2023/08/18	2	33.70	0	0.00	33.55	2	4,548	0.04%
2023/08/17	2	34.55	0	0.00	34.50	2	4,586	0.04%
2023/08/15	0	0.00	3	33.40	33.30	-3	4,670	-0.06%
2023/08/14	2	33.70	0	0.00	33.00	2	4,670	0.04%
2023/08/11	3	35.00	2	35.10	34.40	1	4,652	0.02%
2023/08/10	1	34.85	0	0.00	34.85	1	4,635	0.02%
2023/08/09	5	35.02	0	0.00	36.10	5	4,609	0.11%
2023/08/08	2	35.55	0	0.00	35.50	2	4,570	0.04%
2023/08/07	0	36.00	1	35.85	35.95	-1	4,543	-0.02%
2023/08/04	7	36.87	0	0.00	36.60	7	4,518	0.15%
2023/08/02	3	37.90	8	37.87	37.40	-5	4,489	-0.11%
2023/08/01	2	38.10	1	38.30	37.90	1	4,341	0.02%
2023/07/31	14.1	39.49	2	39.35	38.45	12.1	4,296	0.28%
2023/07/28	12	39.20	54	39.14	39.25	-42	4,078	-1.03%
2023/07/27	12	37.18	18.1	36.76	37.00	-6.1	3,777	-0.16%
2023/07/26	1	34.95	2	34.98	35.25	-1	3,733	-0.03%
2023/07/25	9	35.35	4	35.90	35.40	5	3,699	0.14%
2023/07/24	4	34.88	6	34.90	34.90	-2	3,676	-0.05%
2023/07/21	16	36.11	1	36.00	36.00	15	3,644	0.41%
2023/07/20	0	0.00	3	36.33	36.15	-3	3,630	-0.08%
2023/07/19	11	36.07	1	36.20	35.80	10	3,616	0.28%
2023/07/18	4	37.33	4	37.64	37.35	0	3,587	0.00%
2023/07/17	11	37.39	5	37.54	37.35	6	3,554	0.17%
2023/07/14	19	37.55	8	37.49	37.30	11	3,521	0.31%
2023/07/13	5	36.49	14	36.69	36.35	-9	3,435	-0.26%
2023/07/12	1	35.55	2	35.45	35.45	-1	3,547	-0.03%
2023/07/11	3	35.12	2	34.55	34.75	1	3,462	0.03%
2023/07/10	5	33.14	1	33.30	33.30	4	3,402	0.12%
2023/07/07	4	35.93	5	36.13	36.30	-1	3,361	-0.03%
2023/07/06	0	0.00	3	36.73	36.50	-3	3,323	-0.09%
2023/07/05	2	36.20	7	36.00	36.00	-5	3,287	-0.15%
2023/07/04	1	36.90	3	36.72	36.70	-2	3,243	-0.06%
2023/07/03	22	37.01	25	36.91	36.70	-3	3,206	-0.09%
2023/06/30	5	36.61	6	36.20	36.50	-1	3,117	-0.03%
2023/06/29	1	36.20	1	35.90	36.00	0	3,067	0.00%
2023/06/28	7	36.46	21	36.31	36.05	-14	3,028	-0.46%
2023/06/27	4	34.85	0	0.00	34.50	4	2,875	0.14%
2023/06/26	2	35.09	0	0.00	35.15	2	2,867	0.07%
2023/06/21	0	0.00	2	35.78	35.60	-2	2,870	-0.07%
2023/06/20	2	35.20	2	35.33	35.10	0	2,865	0.00%
2023/06/16	11	35.47	14	36.20	35.75	-3	2,860	-0.10%
2023/06/15	3	34.75	0	0.00	34.65	3	2,727	0.11%
2023/06/14	0	0.00	15	34.64	34.65	-15	2,711	-0.55%
2023/06/13	2	34.60	0	0.00	34.60	2	2,712	0.07%
2023/06/12	2	34.55	2	34.60	34.40	0	2,705	0.00%
2023/06/09	5	35.30	1	35.10	35.35	4	2,686	0.15%
2023/06/08	11	36.58	9	36.98	35.80	2	2,662	0.08%
2023/06/07	0	0.00	5	35.99	36.20	-5	2,559	-0.20%
2023/06/06	3	35.68	0	0.00	35.65	3	2,597	0.12%
2023/06/05	2.3	36.44	0	0.00	36.25	2.3	2,655	0.09%
2023/06/02	3	36.30	6.4	36.33	36.05	-3.4	2,599	-0.13%
2023/06/01	19	36.52	5	35.73	36.80	14	2,531	0.55%
2023/05/31	0	0.00	3	34.65	34.45	-3	2,380	-0.13%
2023/05/30	3.4	35.12	7	35.12	35.05	-3.6	2,406	-0.15%
2023/05/29	8	35.96	4	35.74	35.65	4	2,372	0.17%
2023/05/26	12	35.05	8	35.34	35.50	4	2,194	0.18%
2023/05/25	6	34.13	2	34.28	34.30	4	1,925	0.21%
2023/05/24	2	34.15	2	34.08	34.00	0	1,892	0.00%
2023/05/23	3	33.92	11	33.79	33.65	-8	1,856	-0.43%
2023/05/22	19	33.89	11	33.77	33.75	8	1,815	0.44%
2023/05/19	2	32.28	3	32.18	32.85	-1	1,746	-0.06%
2023/05/12	0	0.00	1	31.55	31.85	-1	1,735	-0.06%
2023/05/11	2	31.80	0	0.00	31.70	2	1,743	0.11%
2023/05/10	0	0.00	2	32.35	32.45	-2	1,745	-0.11%
2023/05/09	2	32.00	0	0.00	31.85	2	1,749	0.11%
2023/05/05	2	32.68	0.1	33.03	32.60	1.9	1,840	0.10%
2023/05/04	2	32.85	0	0.00	32.80	2	1,864	0.11%
2023/05/03	2	33.00	0	33.10	33.10	2	1,869	0.11%
2023/05/02	0	0.00	4	33.68	33.60	-4	1,869	-0.21%
2023/04/28	0	0.00	1	32.30	32.55	-1	1,793	-0.06%
2023/04/27	0	0.00	1	32.15	31.95	-1	1,779	-0.06%
2023/04/26	0	0.00	2	31.20	31.80	-2	1,772	-0.11%
2023/04/25	0	0.00	3	31.95	31.60	-3	1,766	-0.17%
2023/04/24	0	0.00	2	32.05	32.10	-2	1,754	-0.11%
2023/04/21	0	31.85	0	0.00	31.90	0	1,746	0.00%
2023/04/20	19	33.41	1	32.85	32.85	18	1,718	1.05%
2023/04/19	6	34.24	1	34.35	34.05	5	1,657	0.30%
2023/04/18	4	34.35	9	34.29	33.65	-5	1,595	-0.31%
2023/04/17	23.1	34.20	9	34.17	35.05	14.1	1,470	0.96%
2023/04/11	2	32.00	1	32.00	32.05	1	1,212	0.08%
2023/04/10	0	0.00	0	32.06	32.05	0	1,215	0.00%
2023/04/07	0	0.00	0	31.66	31.65	0	1,209	0.00%
2023/03/30	0	32.00	0	0.00	32.00	0	1,218	0.00%
2023/03/29	1	32.25	1	32.45	31.80	0	1,222	0.00%
2023/03/28	3	32.53	1	31.95	31.95	2	1,233	0.16%
2023/03/27	1	32.55	1	32.90	32.60	0	1,229	0.00%
2023/03/24	0	32.67	0	0.00	32.50	0	1,225	0.00%
2023/03/23	1	33.10	3	32.87	32.75	-2	1,215	-0.17%
2023/03/22	0	0.00	1	32.95	32.60	-1	1,201	-0.08%
2023/03/21	0	32.55	15	32.23	32.30	-15	1,193	-1.26%
2023/03/17	0	31.00	0	0.00	31.00	0	1,213	0.00%
2023/03/15	1	32.00	1	31.55	31.50	0	1,234	0.00%
2023/03/14	0	31.85	0	0.00	31.50	0	1,253	0.00%
2023/03/13	1	31.30	0	0.00	32.25	1	1,308	0.08%
2023/03/09	5	33.14	0	0.00	33.05	5	1,328	0.38%
2023/03/08	16	33.10	8	32.48	33.60	8	1,284	0.62%
2023/03/07	6	31.81	2	31.80	31.80	4	1,217	0.33%
2023/03/06	2	31.90	1	31.95	31.90	1	1,201	0.08%
2023/03/02	3	31.95	2	32.20	32.30	1	1,168	0.09%
2023/02/24	1	31.00	0	0.00	30.90	1	1,106	0.09%
2023/02/20	0	0.00	4	31.35	31.35	-4	1,122	-0.36%
2023/02/13	0	0.00	3	30.45	30.50	-3	1,153	-0.26%
2023/02/10	3	31.05	0.2	31.58	31.00	2.8	1,157	0.24%
2023/02/09	0	0.00	0	31.65	31.50	0	1,144	0.00%
2023/02/08	3	31.18	10	31.07	31.10	-7	1,138	-0.61%
2023/02/07	3	31.50	3	31.10	31.05	0	1,128	0.00%
2023/02/06	0.1	31.38	5.1	31.25	31.30	-5	1,119	-0.45%
2023/02/03	3.2	31.97	35	32.09	31.85	-31.9	1,112	-2.87%
2023/02/02	5	30.72	0.1	31.75	31.75	5	1,020	0.48%
2023/02/01	0	0.00	2.1	30.10	30.15	-2.1	997	-0.21%
2023/01/31	0	0.00	0.1	30.15	30.25	-0.1	993	-0.01%
2023/01/11	1	28.85	0	0.00	28.95	1	1,014	0.10%
2023/01/10	3	28.97	0	0.00	28.90	3	1,019	0.29%
2023/01/05	4	30.00	1	30.40	29.90	3	1,073	0.28%
2022/12/27	0	0.00	2	29.00	29.05	-2	1,094	-0.18%
2022/12/26	1	29.10	0	0.00	28.95	1	1,102	0.09%
2022/12/22	0	0.00	0.2	29.90	29.70	-0.2	1,118	-0.01%
2022/12/21	1	29.85	1	29.55	29.55	0	1,148	0.00%
2022/12/20	3	30.05	1	29.65	29.65	2	1,164	0.18%
2022/12/19	16	30.23	0	0.00	30.10	16	1,218	1.31%
2022/12/16	0	30.50	0	0.00	30.40	0	1,260	0.00%
2022/12/13	1.2	30.76	27	30.84	30.75	-25.8	1,300	-1.98%
2022/12/12	2	30.83	10	31.06	30.75	-8	1,304	-0.61%
2022/12/09	0	0.00	16	32.48	32.35	-16	1,295	-1.24%
2022/12/07	1	33.10	0	0.00	32.90	1	1,309	0.08%
2022/12/06	6	33.86	0	0.00	33.25	6	1,308	0.46%
2022/12/02	10	34.50	3	34.45	34.35	7	1,266	0.55%
2022/12/01	1	33.30	1	33.10	33.05	0	1,221	0.00%
2022/11/30	3	33.05	4	32.81	32.85	-1	1,268	-0.08%
2022/11/29	1	31.79	0	0.00	32.70	1	1,353	0.08%
2022/11/25	0	31.75	0	0.00	31.75	0	1,837	0.00%
2022/11/23	0	0.00	0	32.00	31.90	0	2,028	0.00%
2022/11/22	0	31.40	1	31.50	31.50	-1	2,096	-0.05%
2022/11/21	3	32.15	0	0.00	31.85	3	2,222	0.14%
2022/11/18	1	32.20	0	0.00	32.05	1	2,287	0.04%
2022/11/17	0	0.00	6	32.80	32.90	-6	2,373	-0.25%
2022/11/15	0	0.00	2	32.63	32.50	-2	2,664	-0.08%
2022/11/14	0	0.00	17	32.30	32.75	-17	2,723	-0.62%
2022/11/11	1	31.70	0	0.00	31.50	1	2,803	0.04%
2022/11/09	0	0.00	11	32.59	32.20	-11	3,053	-0.36%
2022/11/08	1	32.50	0	0.00	32.20	1	3,127	0.03%
2022/11/04	0	31.65	0	0.00	31.95	0	3,400	0.00%
2022/10/28	3	29.75	0	0.00	29.60	3	3,700	0.08%
2022/10/26	0	0.00	0.1	30.20	29.85	-0.1	3,704	0.00%
2022/10/25	0.1	30.60	1	30.40	30.40	-0.9	3,707	-0.02%
2022/10/21	1	30.95	1	30.65	30.55	0	3,723	0.00%
2022/10/20	1	30.85	0	0.00	31.15	1	3,780	0.03%
2022/10/19	0	0.00	1	32.15	32.05	-1	3,768	-0.03%
2022/10/14	0.4	32.00	0	32.00	31.65	0.4	3,754	0.01%
2022/10/13	1	30.95	3	30.70	30.55	-2	3,747	-0.05%
2022/10/12	0	0.00	0	33.35	33.30	0	3,719	0.00%
2022/10/11	0.1	33.75	2	33.45	33.05	-2	3,722	-0.05%
2022/10/07	0	0.00	1	35.60	35.80	-1	3,716	-0.03%
2022/10/06	1	35.40	1	35.40	35.60	0	3,727	0.00%
2022/10/05	5	35.95	1	35.40	35.45	4	3,738	0.11%
2022/10/04	0	0.00	0	35.10	35.15	0	3,731	0.00%
2022/10/03	2	34.03	0	0.00	34.10	2	3,722	0.05%
2022/09/30	3	32.93	5	33.76	33.60	-2	3,734	-0.05%
2022/09/29	2	33.95	2	33.90	33.60	0	3,741	0.00%
2022/09/28	2	33.95	2	33.45	33.00	0	3,742	0.00%
2022/09/27	2	34.85	0	0.00	35.40	2	3,725	0.05%
2022/09/26	0	0.00	4	36.28	34.55	-4	3,730	-0.11%
2022/09/23	1	39.00	1	38.95	37.80	0	3,711	0.00%
2022/09/22	10	38.28	0.2	38.35	38.40	9.8	3,688	0.27%
2022/09/20	0	0.00	2	38.05	38.05	-2	3,674	-0.05%
2022/09/19	0	0.00	4	37.50	37.35	-4	3,686	-0.11%
2022/09/16	1	38.70	3	38.28	38.15	-2	3,683	-0.05%
2022/09/15	3	38.70	3	38.02	38.15	0	3,701	0.00%
2022/09/14	0	0.00	2	37.93	38.05	-2	3,721	-0.05%
2022/09/13	1.2	38.83	4	38.75	38.40	-2.8	3,727	-0.08%
2022/09/12	2	38.80	3	38.62	38.50	-1	3,772	-0.03%
2022/09/08	1	38.40	0	0.00	38.35	1	3,811	0.03%
2022/09/07	1	38.10	2	37.95	38.00	-1	3,860	-0.03%
2022/09/06	26	38.68	8	38.59	38.50	18	4,089	0.44%
2022/09/05	13.2	39.92	3	39.33	39.25	10.2	4,124	0.25%
2022/09/02	42	41.36	22	42.15	40.05	20	4,057	0.49%
2022/09/01	20	41.72	19	41.28	41.30	1	3,641	0.03%
2022/08/31	3	41.73	3	41.83	41.80	0	3,613	0.00%
2022/08/30	8	41.33	18	41.33	41.55	-10	3,649	-0.27%
2022/08/29	4	39.70	1	39.70	39.85	3	3,608	0.08%
2022/08/26	6	41.37	9	41.11	41.05	-3	3,582	-0.08%
2022/08/25	1	40.70	5	40.87	40.85	-4	3,486	-0.11%
2022/08/24	12	40.76	3	40.42	40.20	9	3,480	0.26%
2022/08/23	19	40.39	12	40.70	40.90	7	3,453	0.20%
2022/08/22	13	40.36	14	40.43	40.30	-1	3,368	-0.03%
2022/08/19	3	40.02	3	39.68	39.60	0	3,242	0.00%
2022/08/18	4	39.49	3	39.83	39.80	1	3,224	0.03%
2022/08/17	1	39.35	0	0.00	38.90	1	3,160	0.03%
2022/08/16	12	39.36	21	39.67	39.00	-9	3,209	-0.28%
2022/08/15	11	38.97	2	39.00	39.00	9	3,030	0.30%
2022/08/12	20	38.40	9	38.79	38.85	11	2,969	0.37%
2022/08/11	1	39.15	6	38.94	38.65	-5	2,872	-0.17%
2022/08/10	17	38.06	10	37.95	38.20	7	2,751	0.25%
2022/08/09	2	36.15	2	35.95	36.35	0	2,578	0.00%
2022/08/08	5	35.25	4	35.55	35.70	1	2,636	0.04%
2022/08/05	1	34.25	3	34.55	34.50	-2	2,671	-0.07%
2022/08/04	2	32.70	1	32.75	32.80	1	2,690	0.04%
2022/08/02	1	34.05	1	33.95	33.80	0	2,777	0.00%
2022/08/01	3	34.60	1	34.85	34.80	2	2,799	0.07%
2022/07/29	1	35.65	0	0.00	35.95	1	2,797	0.04%
2022/07/28	1	35.70	0	0.00	35.30	1	2,803	0.04%
2022/07/27	20	36.02	7	35.99	35.65	13	2,795	0.47%
2022/07/26	1	34.80	2	34.95	34.95	-1	2,738	-0.04%
2022/07/25	0	0.00	1	34.80	34.80	-1	2,755	-0.04%
2022/07/22	0	0.00	6	35.27	34.60	-6	2,774	-0.22%
2022/07/21	1	35.15	1	34.70	35.15	0	2,817	0.00%
2022/07/20	1	35.00	2	34.65	34.55	-1	2,846	-0.04%
2022/07/15	6	34.49	1	34.30	34.20	5	3,036	0.16%
2022/07/14	0	0.00	1	34.20	34.25	-1	3,130	-0.03%
2022/07/13	11	33.51	7	33.34	33.75	4	3,198	0.13%
2022/07/12	0	0.00	3	32.00	32.00	-3	3,450	-0.09%
2022/07/11	1	33.25	0	0.00	33.35	1	3,883	0.03%
2022/07/08	11	33.49	2	33.20	33.15	9	4,194	0.21%
2022/07/07	1	31.00	2	31.95	32.35	-1	4,254	-0.02%
2022/07/06	2	31.88	2	30.75	30.75	0	4,279	0.00%
2022/07/05	1	32.40	1	32.25	32.25	0	4,362	0.00%
2022/07/04	1	32.40	1	31.85	31.85	0	4,523	0.00%
2022/06/30	2	34.38	0	0.00	34.45	2	4,517	0.04%
2022/06/28	1	36.50	1	36.10	36.10	0	4,601	0.00%
2022/06/27	0	0.00	1	36.40	36.70	-1	4,757	-0.02%
2022/06/24	0	0.00	1	35.60	35.15	-1	4,860	-0.02%
2022/06/23	1	35.10	0	0.00	34.60	1	5,120	0.02%
2022/06/22	1	36.00	5	35.10	35.05	-4	5,378	-0.07%
2022/06/20	0	0.00	10	36.46	36.00	-10	5,406	-0.18%
2022/06/17	2.2	37.87	0	0.00	38.20	2.2	5,381	0.04%
2022/06/16	0	0.00	2	38.05	37.80	-2	5,332	-0.04%
2022/06/15	14	39.54	20	39.43	38.80	-6	5,271	-0.11%
2022/06/14	13	38.54	4	38.78	39.20	9	5,034	0.18%
2022/06/09	0	0.00	4	38.38	38.80	-4	4,912	-0.08%
2022/06/08	5	39.76	3.1	39.64	38.20	1.9	4,888	0.04%
2022/06/07	6.1	39.07	6	39.11	39.00	0.1	4,795	0.00%
2022/06/06	3	38.95	0	0.00	38.95	3	4,743	0.06%
2022/06/02	11	38.70	12	37.80	37.75	-1	4,734	-0.02%
2022/06/01	7	38.88	4	38.55	38.45	3	4,748	0.06%
2022/05/31	7	38.61	44	38.77	38.70	-37	4,733	-0.78%
2022/05/30	7	38.23	15	38.22	38.20	-8	4,689	-0.17%
2022/05/27	1.2	37.75	2	37.75	37.75	-0.8	4,676	-0.02%
2022/05/26	1	37.50	0	0.00	37.20	1	4,672	0.02%
2022/05/25	12	37.90	3	37.98	37.95	9	4,653	0.19%
2022/05/24	6	38.20	6	37.53	37.05	0	4,701	0.00%
2022/05/23	1	38.00	0	0.00	37.95	1	4,628	0.02%
2022/05/20	2	37.40	0	0.00	37.00	2	4,664	0.04%
2022/05/18	0	0.00	2	37.95	37.80	-2	4,731	-0.04%
2022/05/17	3	37.72	11	37.96	37.95	-8	4,890	-0.16%
2022/05/16	13	37.80	7	37.26	37.00	6	4,912	0.12%
2022/05/13	4	37.43	7	37.48	37.55	-3	4,901	-0.06%
2022/05/12	4	36.64	3	36.38	35.00	1	4,987	0.02%
2022/05/11	2	37.13	2	37.00	36.70	0	5,068	0.00%
2022/05/10	5.1	35.97	3	36.25	37.00	2.1	5,118	0.04%
2022/05/06	2	35.10	0	0.00	35.40	2	5,441	0.04%
2022/05/05	1	35.60	1	35.85	35.90	0	5,534	0.00%
2022/05/04	2	35.28	2	35.20	35.20	0	5,557	0.00%
2022/05/03	0	0.00	8	34.90	35.15	-8	5,671	-0.14%
2022/04/29	28	35.66	0	0.00	34.80	28	5,721	0.49%
2022/04/28	0	0.00	2	34.35	34.90	-2	5,775	-0.03%
2022/04/27	0	0.00	3	34.68	34.30	-3	5,799	-0.05%
2022/04/26	0	0.00	4	36.53	35.80	-4	5,783	-0.07%
2022/04/25	6	36.68	0	0.00	36.45	6	5,789	0.10%
2022/04/22	5	39.00	4	38.70	38.55	1	5,790	0.02%
2022/04/21	7	38.10	3	38.52	38.55	4	5,761	0.07%
2022/04/20	6	38.04	0.4	38.10	37.85	5.6	5,760	0.10%
2022/04/19	6.2	39.18	0.1	39.50	38.95	6.1	5,738	0.11%
2022/04/18	4	39.84	3	40.95	39.00	1	5,773	0.02%
2022/04/15	34	40.41	43	40.54	40.05	-9	5,577	-0.16%
2022/04/14	26	39.64	17	40.12	40.25	9	5,294	0.17%
2022/04/13	2	37.60	2	39.10	38.80	0	5,063	0.00%
2022/04/11	0.5	38.80	6	39.38	38.10	-5.5	5,229	-0.11%
2022/04/08	24	39.28	28.1	38.83	38.50	-4.1	5,315	-0.08%
2022/04/07	3	38.17	0.2	38.95	37.60	2.8	5,407	0.05%
2022/04/06	5	38.80	3	38.92	38.65	2	6,042	0.03%
2022/04/01	11.3	38.49	7	38.70	38.80	4.3	6,485	0.07%
2022/03/31	2	38.08	5	37.82	37.75	-3	6,581	-0.05%
2022/03/30	0	0.00	18	40.28	38.90	-18	7,251	-0.25%
2022/03/29	32	39.10	56	38.91	39.05	-24	7,476	-0.32%
2022/03/28	27	38.68	6	38.63	38.80	21	7,601	0.28%
2022/03/25	18	37.81	20	38.62	38.90	-2	7,553	-0.03%
2022/03/24	21	36.19	26	36.32	36.40	-5	7,421	-0.07%
2022/03/22	0	0.00	8	35.66	35.95	-8	8,095	-0.10%
2022/03/21	2	34.43	0	0.00	34.60	2	8,698	0.02%
2022/03/18	1	33.70	4	34.25	34.50	-3	9,939	-0.03%
2022/03/17	4	33.99	1	33.95	34.10	3	10,242	0.03%
2022/03/16	2	32.63	1	32.90	32.90	1	10,868	0.01%
2022/03/15	1	33.30	0	0.00	32.75	1	11,867	0.01%
2022/03/14	1	33.90	0	0.00	34.20	1	12,325	0.01%
2022/03/11	0	0.00	4	33.94	34.10	-4	12,692	-0.03%
2022/03/10	1	34.45	7	34.59	34.60	-6	12,831	-0.05%
2022/03/09	4	33.05	0	0.00	33.45	4	12,994	0.03%
2022/03/08	1	32.05	2	33.05	32.30	-1	13,393	-0.01%
2022/03/07	5	33.40	2	33.83	33.25	3	13,881	0.02%
2022/03/04	7	35.76	7	35.70	35.50	0	14,764	0.00%
2022/03/03	1	36.60	4	36.09	35.90	-3	16,118	-0.02%
2022/03/02	1	35.90	5	36.09	36.10	-4	16,669	-0.02%
2022/03/01	1	36.40	4	35.09	36.85	-3	16,869	-0.02%
2022/02/25	1	34.50	5	34.44	34.10	-4	17,953	-0.02%
2022/02/24	17	34.10	9	34.32	33.50	8	18,494	0.04%
2022/02/23	3	35.48	3	36.13	35.90	0	18,671	0.00%
2022/02/22	5	35.30	4	35.35	35.25	1	18,671	0.01%
2022/02/21	1	37.35	3	37.17	37.25	-2	18,639	-0.01%
2022/02/18	1	37.20	2	37.10	37.35	-1	18,656	-0.01%
2022/02/17	28	38.60	55	38.75	37.80	-27	18,672	-0.14%
2022/02/16	31	38.07	23	38.03	37.70	8	18,536	0.04%
2022/02/15	0	0.00	3	37.70	37.70	-3	18,594	-0.02%
2022/02/14	33	37.80	16	37.37	37.25	17	18,665	0.09%
2022/02/11	4	37.79	6	38.00	37.80	-2	18,779	-0.01%
2022/02/10	4	37.78	10	37.57	37.15	-6	18,766	-0.03%
2022/02/09	7	37.29	7	37.21	37.25	0	18,887	0.00%
2022/02/08	70	37.10	70	36.67	36.95	0	18,942	0.00%
2022/02/07	6	34.15	11	34.94	36.10	-5	18,909	-0.03%
2022/01/26	1	32.00	1	32.55	32.85	0	18,904	0.00%
2022/01/25	7	33.62	6	32.91	31.90	1	18,866	0.01%
2022/01/24	0	0.00	3	32.43	33.50	-3	18,752	-0.02%
2022/01/21	6	33.68	0	0.00	32.95	6	18,700	0.03%
2022/01/20	2	35.55	3	35.02	35.15	-1	18,632	-0.01%
2022/01/19	3	35.02	0	0.00	34.70	3	18,610	0.02%
2022/01/18	1	36.25	3	36.07	35.35	-2	18,576	-0.01%
2022/01/17	2	35.35	5	35.63	35.95	-3	18,534	-0.02%
2022/01/14	5	35.56	2	35.25	35.35	3	18,480	0.02%
2022/01/13	2	35.90	1	36.50	36.70	1	18,418	0.01%
2022/01/12	9	36.14	11	36.90	35.95	-2	18,355	-0.01%
2022/01/11	16	36.05	10	36.33	36.00	6	18,272	0.03%
2022/01/07	27	37.95	10	38.04	37.90	17	18,085	0.09%
2022/01/06	14	39.41	0	0.00	38.85	14	17,932	0.08%
2022/01/05	23	40.26	6	40.43	39.40	17	17,850	0.10%
2022/01/04	5	41.75	23	41.92	41.40	-18	17,680	-0.10%
2022/01/03	12	42.03	18	42.02	41.80	-6	17,602	-0.03%
2021/12/30	34	42.42	10	42.35	41.85	24	17,423	0.14%
2021/12/29	41	42.93	38	43.01	43.10	3	17,177	0.02%
2021/12/28	39	41.69	46	42.51	41.05	-7	16,524	-0.04%
2021/12/27	23	41.61	18	41.30	41.00	5	16,176	0.03%
2021/12/24	42	43.30	23	43.13	42.40	19	16,084	0.12%
2021/12/23	22	42.09	44	41.89	42.90	-22	15,363	-0.14%
2021/12/22	29	40.43	21	40.78	40.20	8	15,022	0.05%
2021/12/21	23	39.60	4	38.55	40.50	19	14,775	0.13%
2021/12/20	13	39.35	2	40.45	39.25	11	14,545	0.08%
2021/12/17	13	40.27	10	40.75	39.75	3	14,380	0.02%
2021/12/16	12	43.07	3	43.33	42.30	9	14,056	0.06%
2021/12/15	27	43.33	23	43.32	42.50	4	13,618	0.03%
2021/12/14	45	42.99	47	43.22	43.30	-2	12,970	-0.02%
2021/12/13	12	41.52	29	42.38	43.10	-17	11,711	-0.15%
2021/12/10	7	40.64	18	39.54	39.20	-11	11,397	-0.10%
2021/12/09	45	40.93	32	40.31	39.00	13	10,761	0.12%
2021/12/08	15	39.38	28	40.15	40.35	-13	9,750	-0.13%
2021/12/07	6	35.94	76	35.60	36.70	-70	9,272	-0.75%
2021/12/06	29	33.88	0	0.00	33.40	29	8,898	0.33%
2021/12/03	11	34.19	7	34.69	34.00	4	8,754	0.05%
2021/12/02	51	35.42	22	35.95	34.00	29	8,572	0.34%
2021/12/01	32	37.80	27	37.61	37.15	5	8,163	0.06%
2021/11/30	38	38.34	42	38.46	37.45	-4	7,640	-0.05%
2021/11/29	70	35.99	63	36.45	36.80	7	6,716	0.10%
2021/11/26	15	32.35	21	33.06	34.45	-6	5,322	-0.11%
2021/11/25	22	32.40	45	32.31	31.35	-23	4,758	-0.48%
2021/11/24	80	33.76	45	33.81	32.80	35	4,521	0.77%
2021/11/23	23	31.94	41.2	31.98	32.75	-18.2	3,395	-0.54%
2021/11/22	30	29.25	11	29.40	29.80	19	2,830	0.67%
2021/11/19	6	27.10	2	26.50	27.10	4	2,575	0.16%
2021/11/18	2	26.30	6	26.16	26.35	-4	2,545	-0.16%
2021/11/17	2	27.30	0	0.00	26.60	2	2,518	0.08%
2021/11/16	2	27.70	6	27.31	27.15	-4	2,448	-0.16%
2021/11/15	9	26.98	1	26.80	26.80	8	2,384	0.34%
2021/11/12	1	26.90	10	27.35	27.00	-9	2,329	-0.39%
2021/11/11	6	28.67	2	29.18	28.60	4	2,210	0.18%
2021/11/10	9	28.78	20	28.05	28.65	-11	2,081	-0.53%
2021/11/09	1	27.10	3	27.22	27.75	-2	1,823	-0.11%
2021/11/08	28	27.48	3	27.43	27.40	25	1,724	1.45%
2021/11/05	5	26.20	27	26.23	26.90	-22	1,514	-1.45%
2021/11/04	25	25.79	2	26.15	26.20	23	1,356	1.70%
2021/11/03	1	24.80	0	0.00	25.25	1	1,107	0.09%
2021/11/01	0	0.00	1	23.15	23.00	-1	1,058	-0.09%
2021/10/26	0	0.00	3	22.40	22.40	-3	1,071	-0.28%
2021/10/22	0	0.00	5	22.66	22.70	-5	1,097	-0.46%
2021/10/21	0	0.00	55	23.13	22.95	-55	1,122	-4.90%
2021/10/20	0	0.00	4	22.90	23.00	-4	1,143	-0.35%
2021/10/19	3	22.85	0	0.00	22.85	3	1,192	0.25%
2021/10/13	0	0.00	3	23.10	23.15	-3	1,268	-0.24%
2021/10/12	0	0.00	3.1	23.30	23.30	-3.1	1,289	-0.24%
2021/10/08	4	24.11	4	24.55	24.10	0	1,302	0.00%
2021/10/07	1	23.80	2	23.90	23.85	-1	1,305	-0.08%
2021/10/06	1	23.50	4	23.30	23.25	-3	1,420	-0.21%
2021/10/05	0	0.00	6	24.36	24.30	-6	1,571	-0.38%
2021/10/04	30.1	25.41	13	24.52	24.40	17.1	1,725	0.99%
2021/10/01	75	24.94	10	24.94	24.95	65	1,647	3.94%
2021/09/29	10	24.43	0	0.00	24.00	10	1,635	0.61%
2021/09/23	3	23.15	0	0.00	23.10	3	1,971	0.15%
2021/09/14	10	24.55	3	24.20	24.65	7	2,230	0.31%
2021/09/10	5	23.32	0	0.00	23.35	5	2,252	0.22%
2021/09/08	0	0.00	3	23.75	23.00	-3	2,284	-0.13%
2021/09/07	1	23.80	0	0.00	23.75	1	2,292	0.04%
2021/08/24	1	23.60	0	0.00	23.80	1	2,509	0.04%
2021/08/16	1	23.10	0	0.00	23.00	1	2,594	0.04%
2021/08/11	1	24.00	0	0.00	24.00	1	2,680	0.04%
2021/08/05	1	25.60	0	0.00	26.70	1	2,845	0.04%
2021/08/03	0	0.00	30	25.60	25.75	-30	2,906	-1.03%
2021/08/02	0	0.00	102	25.21	25.20	-102	2,925	-3.49%	大賣/鉅額交易
2021/07/27	3	26.17	1	26.55	25.80	2	3,123	0.06%
2021/07/26	3	26.93	1.1	26.95	26.80	1.9	3,154	0.06%
2021/07/23	1	27.30	5.1	27.54	27.30	-4.1	3,243	-0.12%
2021/07/22	2	25.53	0.1	26.20	25.35	1.9	3,404	0.06%
2021/07/21	3	26.33	0.1	25.95	25.95	3	3,477	0.08%
2021/07/16	5	27.80	0	0.00	27.40	5	3,854	0.13%
2021/07/15	4	27.95	0	0.00	27.75	4	3,986	0.10%
2021/07/13	0.1	28.85	3	29.90	27.65	-2.9	4,393	-0.07%
2021/07/12	3.1	30.02	2	29.90	29.90	1	4,333	0.02%
2021/07/09	2.1	29.30	0	0.00	29.20	2.1	4,173	0.05%
2021/07/08	0	0.00	0	27.37	27.05	0	4,045	0.00%
2021/07/07	0	0.00	0	27.10	27.20	0	4,028	0.00%
2021/07/05	3	26.93	0	27.03	26.80	3	4,095	0.07%
2021/07/02	1	26.90	0	27.15	26.90	1	4,135	0.02%
2021/07/01	132	29.00	8	28.38	27.60	124	4,122	3.01%	大買/鉅額交易
2021/06/30	20	27.63	15	28.05	28.40	5	3,979	0.13%
2021/06/28	0	0.00	5	26.60	26.30	-5	3,736	-0.13%
2021/06/25	0	0.00	1	26.00	25.45	-1	3,680	-0.03%
2021/06/18	0	0.00	4	25.20	24.80	-4	3,589	-0.11%
2021/06/17	0	0.00	7	24.86	25.15	-7	3,589	-0.20%
2021/06/16	5	24.15	0	0.00	24.10	5	3,577	0.14%
2021/06/10	0	0.00	2	24.95	24.80	-2	3,574	-0.06%
2021/06/09	0	0.00	1	25.75	25.40	-1	3,603	-0.03%
2021/06/08	2	26.45	2	26.38	26.05	0	3,588	0.00%
2021/06/07	5	26.20	0	0.00	26.70	5	3,518	0.14%
2021/06/04	1	24.25	0	0.00	24.50	1	3,454	0.03%
2021/06/01	0	0.00	2	26.00	25.50	-2	3,468	-0.06%
2021/05/28	0	0.00	4	24.00	24.20	-4	3,414	-0.12%
2021/05/27	0	0.00	3	22.30	22.30	-3	3,390	-0.09%
2021/05/26	0	0.00	1	21.85	22.05	-1	3,386	-0.03%
2021/05/24	2	22.35	2	22.35	22.20	0	3,387	0.00%
2021/05/21	15	21.57	0	0.00	22.35	15	3,387	0.44%
2021/05/20	1	20.90	1	21.90	20.95	0	3,401	0.00%
2021/05/19	2	21.60	3	20.92	21.45	-1	3,398	-0.03%
2021/05/18	5	19.41	0	0.00	19.85	5	3,365	0.15%
2021/05/17	6	18.35	0	0.00	18.05	6	3,332	0.18%
2021/05/14	0	0.00	5	20.21	20.05	-5	3,295	-0.15%
2021/05/13	4	21.06	10	20.12	20.95	-6	3,242	-0.19%
2021/05/12	1	22.05	2	22.15	22.05	-1	3,159	-0.03%
2021/05/11	3	26.28	2	25.85	24.50	1	3,103	0.03%
2021/05/10	1	27.00	0	0.00	26.70	1	3,050	0.03%
2021/05/07	2	26.30	2	27.35	27.20	0	3,030	0.00%
2021/05/06	2	26.60	2	25.50	25.60	0	2,982	0.00%
2021/05/05	4	26.15	9	26.12	25.55	-5	2,955	-0.17%
2021/05/04	5	25.88	1	25.95	25.15	4	3,016	0.13%
2021/05/03	5	28.58	12	27.93	27.90	-7	2,968	-0.24%
2021/04/29	2	27.90	10	28.57	28.95	-8	2,910	-0.27%
2021/04/28	16	28.67	7	28.80	28.30	9	2,797	0.32%
2021/04/26	4	29.65	4	29.79	30.15	0	2,496	0.00%
2021/04/23	4	28.25	0	0.00	28.40	4	2,370	0.17%
2021/04/22	10	27.60	0	28.00	27.65	10	2,280	0.44%
2021/04/21	10	25.68	7	26.14	27.10	3	2,052	0.15%
2021/04/20	15	24.40	4	24.48	24.95	11	1,896	0.58%
2021/04/19	7	23.73	3	23.57	24.20	4	1,699	0.24%
2021/04/16	1	22.00	0	0.00	22.00	1	1,432	0.07%
2021/04/15	0	0.00	3	21.20	21.20	-3	1,386	-0.22%
2021/04/14	0	0.00	10	20.65	20.80	-10	1,385	-0.72%
2021/04/13	0	22.23	0	0.00	21.50	0	1,393	0.00%
2021/04/09	0	0.00	5	21.65	22.05	-5	1,515	-0.33%
2021/04/06	3	20.47	0	0.00	20.50	3	1,345	0.22%
2021/03/30	0	0.00	3	19.95	20.00	-3	1,320	-0.23%
2021/03/29	0	0.00	14	20.01	20.05	-14	1,321	-1.06%
2021/03/26	0	0.00	2	20.00	20.05	-2	1,332	-0.15%
2021/03/18	1	19.85	1	19.85	20.00	0	1,513	0.00%
2021/03/17	0	0.00	15	19.75	19.75	-15	1,509	-0.99%
2021/03/16	1	20.00	0	0.00	19.85	1	1,504	0.07%
2021/03/15	7	19.97	0	0.00	20.00	7	1,487	0.47%
2021/02/23	0	0.00	5	19.12	19.05	-5	1,693	-0.30%
2021/01/20	0	0.00	1	17.25	17.35	-1	1,314	-0.08%
2021/01/14	0	0.00	1	17.60	17.55	-1	1,289	-0.08%
2021/01/06	2	18.50	3.1	18.00	18.05	-1.1	1,225	-0.09%
2021/01/05	19.1	18.58	2	18.70	18.75	17.1	1,171	1.46%
2021/01/04	1	17.85	0	0.00	18.20	1	1,005	0.10%
2020/12/18	2	17.75	4	17.70	17.50	-2	850	-0.24%
2020/12/17	0	0.00	13	17.40	17.50	-13	719	-1.81%
2020/11/27	3	17.35	1	17.40	17.30	2	535	0.37%
2020/11/26	0	0.00	1	16.75	17.10	-1	347	-0.29%
2020/11/24	1	16.60	0	0.00	16.25	1	257	0.39%
2020/11/23	0	0.00	2	16.00	16.40	-2	239	-0.83%
2020/11/16	1	15.90	0	0.00	15.95	1	224	0.45%
2020/11/12	0	0.00	0	15.55	15.95	0	219	0.00%
2020/09/23	5	15.60	0	0.00	15.65	5	383	1.30%
2020/09/15	2	16.05	0	0.00	16.05	2	418	0.48%
2020/09/11	0	0.00	2	15.90	15.90	-2	423	-0.47%
2020/09/09	0	0.00	2	15.90	15.95	-2	423	-0.47%
2020/09/04	0	0.00	6	15.80	15.80	-6	449	-1.34%
2020/08/20	5	15.05	0	0.00	15.10	5	644	0.78%
2020/07/08	8	15.53	0	0.00	15.40	8	1,500	0.53%
2020/06/08	0	0.00	4	16.35	16.25	-4	1,484	-0.27%
2020/06/05	0	0.00	1	16.35	16.45	-1	1,501	-0.07%
2020/06/04	6	16.48	1	16.45	16.45	5	1,527	0.33%
2020/06/03	1	16.25	0	0.00	16.35	1	1,471	0.07%
2020/05/28	0	0.00	1	15.75	15.70	-1	1,391	-0.07%
2020/05/25	1	15.55	0	0.00	15.60	1	1,391	0.07%
2020/05/21	0	0.00	1	16.35	16.25	-1	1,351	-0.07%
2020/05/20	1	15.95	0	0.00	16.05	1	1,323	0.08%
2020/05/19	0	0.00	1	16.25	16.05	-1	1,311	-0.08%
2020/05/15	1	15.75	0	0.00	15.75	1	1,297	0.08%
2020/05/14	0	0.00	8	16.00	15.90	-8	1,285	-0.62%
2020/05/13	9	16.25	0	0.00	16.30	9	1,267	0.71%
2020/05/12	0	0.00	5	15.91	16.25	-5	1,234	-0.40%
2020/05/11	2	15.90	7	15.84	15.85	-5	1,189	-0.42%
2020/05/08	43	16.86	40	16.35	15.90	3	1,162	0.26%
2020/05/07	1	16.45	0	0.00	16.25	1	953	0.10%
2020/05/06	1	15.95	0	0.00	16.05	1	912	0.11%
2020/05/05	0	0.00	2	15.40	15.55	-2	881	-0.23%
2020/04/30	2	15.65	0	0.00	15.70	2	880	0.23%
2020/04/20	1	15.80	3	15.53	15.55	-2	884	-0.23%
2020/04/16	2	14.60	2	14.58	14.45	0	701	0.00%
2020/04/01	0	13.10	0	0.00	13.00	0	750	0.00%
2020/03/19	2	12.25	0	0.00	12.35	2	811	0.25%
2020/03/18	1	13.50	0	0.00	13.50	1	795	0.13%
2020/03/16	0	0.00	3	14.30	14.30	-3	800	-0.37%
2020/03/12	10	16.10	0	0.00	15.65	10	788	1.27%
2020/03/11	4	16.85	0	0.00	16.50	4	782	0.51%
2020/03/10	0	0.00	2	16.90	17.05	-2	747	-0.27%
2020/02/07	2	16.35	0	0.00	16.25	2	715	0.28%
2020/01/15	2	17.25	0	0.00	17.25	2	664	0.30%
2020/01/03	2	17.35	0	0.00	17.30	2	633	0.32%
2019/12/25	0	0.00	50	16.75	17.00	-50	511	-9.78%
2019/10/21	0	0.00	20	16.33	16.50	-20	322	-6.20%
2019/10/15	0	0.00	1	16.50	16.45	-1	296	-0.34%
2019/09/10	32	17.70	0	0.00	17.75	32	323	9.89%
2019/09/04	3	17.55	0	0.00	17.65	3	316	0.95%
2019/08/27	0	0.00	0	17.50	17.60	0	323	-0.01%
2019/08/22	0	0.00	1	17.75	17.65	-1	334	-0.30%
2019/08/16	1	17.10	0	0.00	17.15	1	353	0.28%
2019/06/10	2	19.50	0	0.00	19.55	2	814	0.25%
2019/05/30	1	19.75	1	19.70	19.70	0	836	0.00%
2019/05/13	5	19.80	0	0.00	19.75	5	965	0.52%
2019/05/07	1	19.85	0	0.00	19.95	1	1,022	0.10%
2019/04/29	5	19.90	0	0.00	19.85	5	1,020	0.49%
2019/04/24	5	20.20	0	0.00	20.15	5	1,019	0.49%
2019/04/17	3	20.90	4	20.90	20.75	-1	977	-0.10%
2019/04/10	3	20.30	0	0.00	20.20	3	885	0.34%
2019/04/09	1	20.35	0	0.00	20.35	1	885	0.11%
2019/04/08	8	20.18	0	20.10	20.10	8	866	0.92%
2019/04/02	5	19.25	0	0.00	19.30	5	850	0.59%
2019/03/29	2	19.50	0	0.00	19.65	2	844	0.24%
2019/03/20	6	20.01	0	0.00	20.00	6	1,052	0.57%
2019/03/19	1	19.65	1	19.85	20.00	0	1,031	0.00%
2019/03/14	0	0.00	1	19.65	19.60	-1	1,015	-0.10%
2019/03/12	5	19.00	0	0.00	19.10	5	1,008	0.50%
2019/03/05	0	0.00	1	19.40	19.45	-1	1,133	-0.09%
2019/02/21	5	19.20	4	19.80	19.80	1	1,147	0.09%
2019/02/19	0	0.00	10	19.24	19.30	-10	1,112	-0.90%
2019/02/15	0	0.00	3	19.60	19.35	-3	1,095	-0.27%
2019/02/14	0	0.00	5	19.45	19.35	-5	1,090	-0.46%
2019/02/13	0	0.00	5	19.50	19.50	-5	1,082	-0.46%
2019/02/12	8	19.66	11	19.84	19.65	-3	1,063	-0.28%
2019/01/30	0	0.00	5	18.55	18.50	-5	955	-0.52%
2019/01/28	5	18.95	0	0.00	18.85	5	948	0.53%
2019/01/25	4	18.45	4	18.40	18.40	0	911	0.00%
2019/01/24	5	18.20	5	18.40	18.40	0	905	0.00%
2019/01/18	5	17.78	0	0.00	17.60	5	922	0.54%
2018/12/26	0	0.00	5	18.55	18.10	-5	1,066	-0.47%
2018/12/24	0	0.00	6	19.00	18.90	-6	1,062	-0.56%
2018/12/22	0	0.00	5	19.00	19.00	-5	1,060	-0.47%
2018/12/21	5	18.00	0	0.00	19.10	5	1,069	0.47%
2018/12/20	4	18.78	5	18.75	18.75	-1	1,066	-0.09%
2018/12/19	3	19.00	15	19.00	18.75	-12	1,093	-1.10%
2018/12/18	4	18.99	0	0.00	18.70	4	1,088	0.37%
2018/12/11	0	0.00	1	17.65	17.70	-1	954	-0.10%
2018/12/04	15	18.53	21	18.13	17.95	-6	954	-0.63%
2018/12/03	2	17.58	2	17.48	17.70	0	847	0.00%
2018/11/23	5	16.70	5	16.45	16.45	0	1,013	0.00%
2018/11/22	4	17.19	3	16.85	16.70	1	1,061	0.09%
2018/11/21	12	16.77	13	16.82	16.80	-1	1,057	-0.09%
2018/11/16	1	16.30	0	0.00	16.20	1	1,078	0.09%
2018/11/08	5	16.60	5	16.25	16.25	0	1,174	0.00%
2018/11/06	5	16.00	0	0.00	16.00	5	1,247	0.40%
2018/10/30	5	15.72	5	15.75	15.75	0	1,536	0.00%
2018/10/25	0	0.00	5	15.85	15.85	-5	1,607	-0.31%
2018/10/22	6	16.45	6	16.20	16.20	0	1,615	0.00%
2018/10/18	0	0.00	4	16.70	16.55	-4	1,724	-0.23%
2018/10/17	9	16.37	6	16.50	16.50	3	1,767	0.17%
2018/10/09	7	17.55	6	17.20	16.55	1	1,951	0.05%
2018/10/08	6	17.75	6	17.60	17.60	0	1,936	0.00%
2018/10/04	6	17.40	7	17.71	17.70	-1	1,931	-0.05%
2018/10/03	5	17.55	5	17.45	17.45	0	1,924	0.00%
2018/10/02	6	17.69	6	17.66	17.60	0	1,921	0.00%
2018/10/01	18	17.70	0	0.00	17.70	18	1,918	0.94%
2018/09/28	4	17.81	3	17.55	17.55	1	1,927	0.05%
2018/09/27	0	0.00	18	18.05	18.00	-18	1,932	-0.93%
2018/09/21	5	17.35	6	17.35	17.35	-1	1,952	-0.05%
2018/09/20	6	17.35	6	17.20	17.20	0	1,995	0.00%
2018/09/12	8	17.03	5	16.95	16.95	3	2,056	0.15%
2018/09/11	3	16.85	3	17.10	17.10	0	2,106	0.00%
2018/09/07	1	17.30	11	16.95	17.15	-10	2,287	-0.44%
2018/09/06	27	17.10	0	0.00	17.20	27	2,304	1.17%
2018/09/04	2	17.90	26	17.95	17.80	-24	2,410	-1.00%
2018/09/03	4	18.00	0	0.00	17.65	4	2,425	0.16%
2018/08/31	3	18.55	0	0.00	18.40	3	2,403	0.12%
2018/08/30	3	18.10	13	18.30	18.65	-10	2,383	-0.42%
2018/08/28	1	17.20	0	0.00	17.15	1	2,304	0.04%
2018/08/27	9	16.97	0	0.00	17.05	9	2,322	0.39%
2018/08/23	0	0.00	39	16.85	16.85	-39	2,362	-1.65%
2018/08/22	8	16.95	8	16.90	16.90	0	2,403	0.00%
2018/08/20	10	17.30	10	16.85	16.85	0	2,433	0.00%
2018/08/17	12	17.75	9	17.60	17.60	3	2,402	0.12%
2018/08/16	5	17.80	5	17.75	17.75	0	2,384	0.00%
2018/08/15	10	17.75	10	18.00	18.00	0	2,369	0.00%
2018/08/14	0	0.00	1	17.85	18.00	-1	2,357	-0.04%
2018/08/13	23	17.72	16	17.62	17.60	7	2,341	0.30%
2018/08/10	22	18.50	17	18.50	18.50	5	2,289	0.22%
2018/08/09	6	17.75	16	18.36	18.85	-10	2,268	-0.44%
2018/08/08	43	18.19	18	17.80	17.80	25	2,224	1.12%
2018/08/07	33	17.79	18	18.05	18.30	15	2,174	0.69%
2018/08/06	32	17.84	50	17.84	18.00	-18	2,147	-0.84%
2018/08/03	20	17.16	27	17.24	17.20	-7	2,035	-0.34%
2018/08/02	30	17.11	20	17.20	17.20	10	2,018	0.50%
2018/08/01	23	17.02	26	17.20	17.30	-3	1,983	-0.15%
2018/07/31	7	16.64	7	16.75	16.75	0	1,943	0.00%
2018/07/30	5	16.40	0	0.00	16.60	5	1,927	0.26%
2018/07/25	10	16.50	1	16.85	16.40	9	1,882	0.48%
2018/07/24	28	16.53	0	0.00	16.70	28	1,775	1.58%
2018/07/23	0	0.00	2	16.30	16.30	-2	1,725	-0.12%
2018/07/20	0	0.00	28	16.32	16.30	-28	1,695	-1.65%
2018/07/19	3	16.28	10	16.80	16.40	-7	1,667	-0.42%
2018/07/18	20	16.18	1	15.95	16.10	19	1,605	1.18%
2018/07/17	0	0.00	5	16.30	16.40	-5	1,556	-0.32%
2018/07/16	1	16.00	0	0.00	15.80	1	1,467	0.07%
2018/07/02	6	15.80	0	0.00	15.85	6	1,304	0.46%
2018/06/27	0	0.00	3	15.85	15.75	-3	1,170	-0.26%
2018/06/25	5	15.50	0	0.00	15.70	5	1,147	0.44%
2018/06/22	3	16.10	5	16.30	15.90	-2	1,136	-0.18%
2018/06/21	0	0.00	10	15.70	15.90	-10	1,101	-0.91%
2018/06/20	0	0.00	13	15.35	15.55	-13	1,077	-1.21%
2018/06/19	19	16.27	3	16.50	16.25	16	1,034	1.55%
2018/06/15	8	16.01	23	16.02	16.00	-15	891	-1.68%
2018/06/14	5	15.50	0	0.00	15.55	5	928	0.54%
2018/06/13	25	15.82	5	15.80	15.75	20	901	2.22%
2018/06/12	15	15.43	25	15.51	15.60	-10	827	-1.21%
2018/06/11	0	0.00	7	15.20	15.20	-7	771	-0.91%
2018/06/08	9	15.24	0	0.00	15.15	9	746	1.21%
2018/06/07	3	15.20	0	0.00	15.20	3	723	0.41%
2018/06/06	0	0.00	40	15.26	15.10	-40	710	-5.63%
2018/06/04	0	0.00	5	15.20	14.90	-5	676	-0.74%
2018/06/01	0	0.00	3	15.00	14.90	-3	659	-0.46%
2018/05/31	0	0.00	10	15.00	15.00	-10	646	-1.55%
2018/05/29	5	14.06	10	14.40	14.50	-5	576	-0.87%
2018/05/08	5	13.50	0	0.00	13.40	5	663	0.75%
2018/05/07	5	13.30	0	0.00	13.30	5	671	0.74%
2018/04/26	5	13.00	0	0.00	12.90	5	701	0.71%
2018/04/23	5	13.45	0	0.00	13.40	5	715	0.70%
2018/04/20	15	13.62	0	0.00	13.60	15	757	1.98%
2018/04/18	5	13.30	0	0.00	13.40	5	784	0.64%
2018/04/11	0	13.85	0	0.00	13.85	0	839	0.00%
2018/04/10	0	14.00	0	0.00	13.85	0	848	0.00%
2018/03/28	5	13.80	0	0.00	13.90	5	961	0.52%
2018/03/26	0	13.60	0	0.00	13.70	0	1,063	0.00%
2018/03/23	0	0.00	1	13.45	13.65	-1	1,059	-0.09%
2018/03/21	5	13.95	0	0.00	13.90	5	1,057	0.47%
2018/03/20	3	14.42	0	0.00	14.20	3	1,051	0.29%
2018/03/02	10	13.80	10	13.85	13.85	0	943	0.00%
2018/02/27	0	0.00	1	13.75	13.75	-1	955	-0.10%
2018/02/23	6	14.05	5	13.95	13.90	1	982	0.10%
2018/02/06	5	12.65	0	0.00	12.70	5	1,095	0.46%
2018/01/29	0	0.00	1	13.75	13.80	-1	1,479	-0.07%
2018/01/23	0	0.00	20	13.90	13.90	-20	1,750	-1.14%
2018/01/22	5	13.95	14	13.95	13.95	-9	1,759	-0.51%
2018/01/18	0	0.00	8	14.20	14.20	-8	1,783	-0.45%
2018/01/17	3	14.30	8	14.30	14.30	-5	1,781	-0.28%
2018/01/16	0	0.00	1	14.85	14.60	-1	1,783	-0.06%
2018/01/02	2	14.05	2	14.25	14.25	0	1,705	0.00%