國際中橡 (2104)-元大-淡水券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.05
漲跌
▼0.35
漲幅
-2.01%
成交量
1,545張
產業
上市橡膠類股
482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

國際中橡 (2104)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/04/15	0	0.00	10	17.51	17.40	-10	1,543	-0.65%
2024/04/11	1	17.30	0	0.00	17.30	1	1,512	0.07%
2024/04/09	0	17.50	0	0.00	17.50	0	1,503	0.00%
2024/04/01	0.1	17.20	0	0.00	17.30	0.1	1,464	0.01%
2024/03/18	0	0.00	7	17.15	17.15	-7	1,395	-0.50%
2024/03/15	7	17.42	0	0.00	17.35	7	1,353	0.52%
2024/03/13	1	17.65	0	0.00	17.65	1	1,320	0.08%
2024/03/12	2	17.55	0	0.00	17.60	2	1,305	0.15%
2024/03/08	0	17.55	0	0.00	17.60	0	1,248	0.00%
2024/03/07	3	17.45	4	17.68	17.75	-1	1,234	-0.08%
2024/03/06	5	17.70	4	17.70	17.60	1	1,194	0.08%
2024/03/05	0	0.00	20	17.85	17.85	-20	1,143	-1.75%
2024/03/01	0.5	18.20	0	0.00	18.15	0.5	1,104	0.05%
2024/02/26	0	0.00	2	18.30	18.25	-2	1,069	-0.19%
2024/02/19	0	0.00	3	18.70	18.70	-3	1,050	-0.29%
2024/01/22	0	0.00	5	18.20	18.20	-5	970	-0.52%
2024/01/18	0	0.00	15	18.20	18.20	-15	949	-1.58%
2024/01/11	0	0.00	10	19.10	19.00	-10	920	-1.09%
2024/01/10	1	19.05	0	0.00	19.05	1	927	0.11%
2024/01/02	0	0.00	1	19.45	19.40	-1	962	-0.10%
2023/12/19	2	19.43	0	0.00	19.35	2	1,066	0.19%
2023/12/13	1	19.40	0	0.00	19.40	1	1,100	0.09%
2023/12/12	1	19.45	0	0.00	19.45	1	1,108	0.09%
2023/12/08	3	19.75	0	0.00	19.75	3	1,108	0.27%
2023/11/28	1	19.95	0	0.00	19.95	1	1,122	0.09%
2023/11/22	0	0.00	7	19.95	19.90	-7	1,149	-0.61%
2023/11/17	1	19.80	0	0.00	19.75	1	1,140	0.09%
2023/11/13	0	0.00	5	19.25	19.30	-5	1,187	-0.42%
2023/11/09	1	19.35	0	0.00	19.35	1	1,241	0.08%
2023/11/08	0	0.00	7.1	19.40	19.45	-7.1	1,294	-0.55%
2023/11/02	5	19.30	2	19.35	19.35	3	1,405	0.21%
2023/11/01	2	19.03	0	0.00	19.15	2	1,451	0.14%
2023/10/31	2	19.30	5	19.30	19.10	-3	1,496	-0.20%
2023/10/25	0	0.00	1	19.65	19.55	-1	1,896	-0.05%
2023/10/23	0	0.00	3.7	19.49	19.30	-3.7	1,923	-0.19%
2023/10/20	2	18.98	0	0.00	19.25	2	1,929	0.10%
2023/10/19	5	19.30	0	0.00	19.25	5	1,919	0.26%
2023/10/18	1	19.50	0	0.00	19.35	1	1,929	0.05%
2023/10/17	1	19.65	4	19.70	19.60	-3	1,936	-0.15%
2023/10/11	1	19.75	0	0.00	19.80	1	1,999	0.05%
2023/10/06	0	0.00	1	19.75	19.75	-1	2,026	-0.05%
2023/10/04	3	19.72	0	0.00	19.75	3	2,061	0.15%
2023/09/25	0	0.00	10	20.30	20.35	-10	2,211	-0.45%
2023/09/15	0	0.00	1	20.15	20.05	-1	2,622	-0.04%
2023/09/04	0	0.00	1	20.40	20.50	-1	4,035	-0.02%
2023/08/30	0	0.00	0.2	20.00	20.10	-0.2	4,083	0.00%
2023/08/29	0	0.00	1	19.95	19.90	-1	4,098	-0.02%
2023/08/14	9	19.82	0	0.00	19.60	9	4,307	0.21%
2023/08/10	4	20.30	0	0.00	20.20	4	4,277	0.09%
2023/08/09	2	20.75	0	0.00	20.70	2	4,239	0.05%
2023/08/07	2	21.05	0	0.00	21.15	2	4,307	0.05%
2023/08/02	0	0.00	12	21.43	21.40	-12	4,266	-0.28%
2023/07/31	0	0.00	1	21.10	20.80	-1	4,215	-0.02%
2023/07/28	2	20.88	9	20.88	20.65	-7	4,152	-0.17%
2023/07/27	6	20.15	0	0.00	20.35	6	4,038	0.15%
2023/07/26	4	20.15	0	0.00	20.00	4	4,051	0.10%
2023/07/25	0	0.00	1	19.95	20.00	-1	4,045	-0.02%
2023/07/19	1	20.20	0	0.00	20.05	1	4,035	0.02%
2023/07/18	5	20.30	0	0.00	20.40	5	4,034	0.12%
2023/07/14	0	0.00	4.1	20.30	20.25	-4.1	4,036	-0.10%
2023/07/13	2	20.43	5	20.35	20.25	-3	4,034	-0.07%
2023/07/12	6	20.54	0	0.00	20.55	6	4,027	0.15%
2023/07/10	1	20.70	0	0.00	20.60	1	4,048	0.02%
2023/07/06	7	20.86	10	20.73	20.75	-3	4,060	-0.07%
2023/07/05	1	21.15	10	21.25	21.10	-9	4,007	-0.22%
2023/07/04	1	21.30	0	0.00	21.30	1	3,975	0.03%
2023/07/03	3	21.55	0	0.00	21.45	3	3,973	0.08%
2023/06/30	0	0.00	1	21.55	21.50	-1	3,943	-0.03%
2023/06/29	1	21.20	1	21.80	21.30	0	3,953	0.00%
2023/06/28	5	21.60	0	0.00	21.60	5	3,889	0.13%
2023/06/27	1	21.95	0	0.00	21.70	1	3,773	0.03%
2023/06/26	7.2	22.41	1	22.20	22.10	6.2	3,712	0.17%
2023/06/20	0	0.00	17	21.92	21.85	-17	3,601	-0.47%
2023/06/19	14	23.02	6	22.96	22.95	8	3,350	0.24%
2023/06/16	0	0.00	3.3	21.46	22.40	-3.3	2,625	-0.13%
2023/06/14	1	20.25	0	0.00	20.40	1	2,381	0.04%
2023/06/09	1	20.40	0	0.00	20.50	1	2,374	0.04%
2023/06/07	0	0.00	3	20.70	20.60	-3	2,404	-0.12%
2023/06/05	0	0.00	0.1	20.60	20.60	-0.1	2,386	0.00%
2023/06/01	1	20.20	0	0.00	20.20	1	2,341	0.04%
2023/05/31	3	20.25	2	20.30	20.30	1	2,361	0.04%
2023/05/30	4	20.25	0	0.00	20.30	4	2,344	0.17%
2023/05/25	4	20.40	0	0.00	20.40	4	2,287	0.17%
2023/05/24	1	20.55	0	0.00	20.55	1	2,290	0.04%
2023/05/23	2	20.50	2	20.55	20.55	0	2,262	0.00%
2023/05/22	0	0.00	13	20.55	20.50	-13	2,255	-0.58%
2023/05/17	0	0.00	4	20.05	20.05	-4	2,146	-0.19%
2023/05/15	0	0.00	1	19.70	19.80	-1	2,103	-0.05%
2023/05/12	4	19.90	2	19.75	19.75	2	2,096	0.10%
2023/05/11	4	19.90	2	19.75	19.80	2	2,065	0.10%
2023/05/09	5	20.41	0	0.00	20.35	5	2,005	0.25%
2023/05/08	4	20.65	3	20.67	20.70	1	1,966	0.05%
2023/05/05	1	20.35	0	0.00	20.30	1	1,882	0.05%
2023/05/04	3	20.25	0	0.00	20.20	3	1,893	0.16%
2023/05/03	0	0.00	3	20.30	20.35	-3	1,912	-0.16%
2023/05/02	3	20.00	0	0.00	20.15	3	1,896	0.16%
2023/03/31	4	19.80	0	0.00	19.75	4	1,576	0.25%
2023/03/29	0	20.15	0	0.00	20.15	0	1,501	0.00%
2023/03/27	0	0.00	1	20.40	20.25	-1	1,494	-0.07%
2023/03/22	1	20.00	4	20.00	20.05	-3	1,511	-0.20%
2023/03/17	4	19.60	1	19.70	19.70	3	1,538	0.19%
2023/03/16	2.5	19.58	0	0.00	19.60	2.5	1,527	0.16%
2023/03/15	2	19.95	0	0.00	19.95	2	1,521	0.13%
2023/03/10	8	20.23	0	0.00	20.05	8	1,535	0.52%
2023/03/09	1	20.60	0	0.00	20.55	1	1,517	0.07%
2023/03/08	0	0.00	2	20.65	20.75	-2	1,547	-0.13%
2023/03/02	2	20.45	0	0.00	20.40	2	1,583	0.13%
2023/03/01	2	20.65	0	0.00	20.60	2	1,573	0.13%
2023/02/24	3	20.78	0	0.00	20.80	3	1,575	0.19%
2023/02/23	0	0.00	1	21.10	21.00	-1	1,566	-0.06%
2023/02/22	1	20.60	0	0.00	20.85	1	1,570	0.06%
2023/02/20	0	0.00	5	20.84	20.95	-5	1,676	-0.30%
2023/02/14	0	0.00	1	20.25	20.35	-1	1,743	-0.06%
2023/02/08	0.3	20.60	0	0.00	20.50	0.3	1,746	0.02%
2023/02/07	1	20.75	0	0.00	20.70	1	1,726	0.06%
2023/02/03	0	0.00	4	20.35	20.60	-4	1,695	-0.24%
2023/01/05	1	19.75	1	19.80	19.60	0	1,606	0.00%
2022/12/21	5	19.25	0	0.00	19.25	5	1,665	0.30%
2022/12/20	2	19.20	0	0.00	19.15	2	1,670	0.12%
2022/12/16	7.5	19.54	0	0.00	19.45	7.5	1,682	0.45%
2022/12/09	0	0.00	4	20.60	20.75	-4	1,658	-0.24%
2022/12/05	0	0.00	2	21.08	21.10	-2	1,648	-0.12%
2022/12/01	4	21.00	0	0.00	21.00	4	1,604	0.25%
2022/11/30	0	0.00	2	20.98	20.90	-2	1,582	-0.13%
2022/11/29	0	0.00	1	20.90	20.80	-1	1,539	-0.06%
2022/11/28	1	20.30	2	20.55	20.65	-1	1,524	-0.07%
2022/11/25	0.3	21.00	6	20.90	20.50	-5.8	1,511	-0.38%
2022/11/24	0	0.00	7	20.81	20.90	-7	1,495	-0.47%
2022/11/23	0	0.00	1	20.70	20.60	-1	1,436	-0.07%
2022/11/22	1	20.40	0	0.00	20.50	1	1,437	0.07%
2022/11/21	0	0.00	2	20.50	20.55	-2	1,429	-0.14%
2022/11/18	0	0.00	2	20.90	20.75	-2	1,419	-0.14%
2022/11/17	1	20.75	11	20.75	20.90	-10	1,406	-0.71%
2022/11/15	1	20.30	3	20.60	20.40	-2	1,288	-0.16%
2022/11/14	0	0.00	11	20.49	20.60	-11	1,282	-0.86%
2022/11/11	0.4	20.10	1	20.45	20.10	-0.6	1,261	-0.05%
2022/11/10	0	0.00	3.2	20.00	20.05	-3.2	1,280	-0.25%
2022/11/07	0.4	19.60	2	19.50	19.50	-1.6	1,323	-0.12%
2022/11/04	0	0.00	2	19.30	19.35	-2	1,342	-0.15%
2022/11/03	0	0.00	1	19.05	19.10	-1	1,346	-0.07%
2022/10/27	0.6	18.90	1	18.95	19.05	-0.4	1,416	-0.03%
2022/10/25	1	18.50	0	0.00	18.50	1	1,443	0.07%
2022/10/21	4	18.55	0	0.00	18.50	4	1,467	0.27%
2022/10/20	3	18.67	0	0.00	18.85	3	1,445	0.21%
2022/10/17	2	18.80	0	0.00	18.95	2	1,438	0.14%
2022/10/13	8	18.97	0	0.00	18.85	8	1,449	0.55%
2022/10/11	8	19.18	0	0.00	19.10	8	1,437	0.56%
2022/10/05	3	19.77	0	0.00	19.65	3	1,434	0.21%
2022/10/04	6	19.65	0	0.00	19.60	6	1,438	0.42%
2022/09/30	3	19.42	0	0.00	19.40	3	1,433	0.21%
2022/09/29	0	0.00	15	19.82	19.85	-15	1,408	-1.07%
2022/09/28	3	19.67	0	0.00	19.55	3	1,418	0.21%
2022/09/27	11	20.15	1	20.10	20.30	10	1,410	0.71%
2022/09/26	6	20.28	2	20.15	20.10	4	1,419	0.28%
2022/09/22	5	21.10	0	0.00	21.20	5	1,430	0.35%
2022/09/16	0	0.00	1	21.50	21.50	-1	1,355	-0.07%
2022/09/15	0	0.00	10	21.18	21.45	-10	1,340	-0.75%
2022/09/14	0	0.00	1	21.00	21.00	-1	1,314	-0.08%
2022/09/13	0	0.00	1	20.85	20.80	-1	1,309	-0.08%
2022/09/12	10	20.77	0	0.00	20.70	10	1,354	0.74%
2022/09/07	0	0.00	1	20.10	20.05	-1	1,445	-0.07%
2022/09/05	1	20.40	0	0.00	20.30	1	1,528	0.07%
2022/09/02	1	20.50	2	20.55	20.50	-1	1,583	-0.06%
2022/09/01	1	20.55	0	0.00	20.60	1	1,619	0.06%
2022/08/31	0	0.00	3	20.75	20.85	-3	1,637	-0.18%
2022/08/29	0.2	20.75	5	20.75	20.55	-4.8	1,639	-0.29%
2022/08/26	3	21.08	0	0.00	21.00	3	1,634	0.18%
2022/08/25	0	0.00	2	21.00	21.00	-2	1,642	-0.12%
2022/08/24	1	20.90	0	0.00	20.90	1	1,654	0.06%
2022/08/23	4	20.60	0	0.00	20.60	4	1,648	0.24%
2022/08/22	1	20.75	1	20.75	20.75	0	1,666	0.00%
2022/08/19	5	20.80	5	20.74	20.95	0	1,672	0.00%
2022/08/18	2.3	20.90	5	20.86	20.80	-2.7	1,673	-0.16%
2022/08/17	7	20.99	2	21.05	21.05	5	1,686	0.30%
2022/08/16	0.3	20.50	1	20.45	20.50	-0.7	1,655	-0.04%
2022/08/15	0.8	20.65	0	0.00	20.40	0.8	1,657	0.05%
2022/08/11	15	20.17	0	0.00	20.35	15	1,641	0.91%
2022/08/08	0.1	19.94	0	0.00	19.85	0.1	1,753	0.01%
2022/07/27	0	0.00	5	20.02	20.15	-5	2,016	-0.25%
2022/07/26	4	19.90	0	0.00	20.00	4	2,020	0.20%
2022/07/20	15.4	20.02	0	0.00	19.85	15.4	2,098	0.73%
2022/07/19	1	20.00	2	19.93	20.00	-1	2,115	-0.05%
2022/07/14	0	0.00	2	19.70	19.75	-2	2,173	-0.09%
2022/07/12	4	19.18	0	0.00	19.20	4	2,230	0.18%
2022/07/08	0	0.00	1	19.90	19.80	-1	2,395	-0.04%
2022/07/07	1	19.60	0	0.00	19.75	1	2,718	0.04%
2022/07/04	0.1	19.15	0	0.00	19.15	0.1	2,793	0.00%
2022/07/01	1	19.25	0	0.00	19.05	1	2,819	0.04%
2022/06/23	0	0.00	5	19.50	19.50	-5	2,859	-0.17%
2022/06/22	0	19.95	0	0.00	19.50	0	2,890	0.00%
2022/06/20	4	19.46	0	0.00	19.30	4	2,944	0.14%
2022/06/17	0.1	20.00	0	0.00	19.90	0.1	2,929	0.00%
2022/06/13	5.1	20.53	0	0.00	20.55	5.1	3,032	0.17%
2022/06/02	0.3	21.25	16	21.22	21.20	-15.7	3,199	-0.49%
2022/06/01	21	21.38	0	0.00	21.30	21	3,256	0.65%
2022/05/26	13	21.12	13	20.95	20.85	0	3,523	0.00%
2022/05/24	2	20.80	0	0.00	20.80	2	3,535	0.06%
2022/05/23	0.2	21.35	1	21.15	21.15	-0.8	3,529	-0.02%
2022/05/20	0.2	21.25	0	0.00	21.15	0.2	3,531	0.01%
2022/05/18	1	21.60	0	0.00	21.55	1	3,542	0.03%
2022/05/16	0	0.00	2.1	20.85	20.75	-2.1	3,535	-0.06%
2022/05/13	2.1	20.48	6	20.45	20.50	-3.9	3,464	-0.11%
2022/05/12	9	20.94	0	0.00	20.55	9	3,380	0.27%
2022/05/11	2	22.05	0	0.00	21.70	2	3,285	0.06%
2022/05/09	2	22.50	0	0.00	22.40	2	3,239	0.06%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/05/05	0.1	23.20	0	0.00	23.30	0.1	3,222	0.00%
2022/05/03	0.1	23.20	0	0.00	23.20	0.1	3,234	0.00%
2022/04/27	0.2	23.00	0	0.00	22.95	0.2	3,256	0.01%
2022/04/15	2	23.50	0	0.00	23.35	2	3,323	0.06%
2022/04/14	2	24.05	9	23.95	23.90	-7	3,280	-0.21%
2022/04/13	24.3	24.17	3	24.30	24.10	21.3	3,230	0.66%
2022/04/11	0	0.00	5	26.12	26.00	-5	2,961	-0.17%
2022/03/18	1	28.30	5	28.05	27.85	-4	3,532	-0.11%
2022/03/15	0	0.00	1	27.30	27.15	-1	3,431	-0.03%
2022/03/14	1	27.35	0	0.00	27.65	1	3,421	0.03%
2022/03/10	0	0.00	13	27.16	27.15	-13	3,385	-0.38%
2022/03/08	0	0.00	1	26.40	26.30	-1	3,351	-0.03%
2022/03/03	0	0.00	1	26.95	26.95	-1	3,327	-0.03%
2022/03/02	1	26.75	0.2	26.85	26.80	0.8	3,330	0.02%
2022/03/01	2	26.73	22.1	26.98	27.10	-20.1	3,312	-0.61%
2022/02/25	0.2	25.30	0	0.00	25.50	0.2	3,145	0.01%
2022/02/23	1	25.65	0.2	25.75	25.65	0.8	3,180	0.03%
2022/02/17	0	0.00	0.5	25.90	25.80	-0.5	3,636	-0.01%
2022/02/14	0	0.00	2	25.40	25.40	-2	4,396	-0.05%
2022/02/11	0	0.00	1	25.65	25.65	-1	4,423	-0.02%
2022/02/10	0	0.00	2	25.80	25.70	-2	4,458	-0.04%
2022/02/09	0	0.00	2	25.80	25.80	-2	4,458	-0.04%
2022/02/07	3	24.75	3	24.95	25.20	0	4,488	0.00%
2022/01/26	3.5	24.67	1	24.90	24.65	2.5	4,542	0.06%
2022/01/24	3	24.75	3	24.73	24.90	0	4,576	0.00%
2022/01/20	7	25.56	0	0.00	25.70	7	4,619	0.15%
2022/01/19	1	25.85	1	25.65	25.65	0	4,825	0.00%
2022/01/17	0	0.00	3	25.60	25.70	-3	4,967	-0.06%
2022/01/12	0.3	26.20	0	0.00	26.25	0.3	4,900	0.01%
2022/01/11	0	0.00	150	26.43	26.10	-150	4,887	-3.07%	大賣/鉅額交易
2022/01/10	3	27.25	0	0.00	27.35	3	4,752	0.06%
2022/01/04	0	0.00	1	27.60	27.45	-1	4,670	-0.02%
2021/12/28	11	27.75	11	27.67	27.60	0	4,427	0.00%
2021/12/27	0	0.00	4	27.65	27.70	-4	4,414	-0.09%
2021/12/23	0	0.00	9	27.42	27.55	-9	4,297	-0.21%
2021/12/21	11	27.25	1	27.20	27.25	10	4,222	0.24%
2021/12/20	4	27.56	13	27.46	27.60	-9	4,084	-0.22%
2021/12/17	2	27.00	0	0.00	26.85	2	3,884	0.05%
2021/12/13	0	0.00	4	27.04	27.15	-4	3,803	-0.11%
2021/12/09	1	26.30	3	26.30	26.25	-2	3,716	-0.05%
2021/12/08	0	0.00	2	26.50	26.50	-2	3,692	-0.05%
2021/12/06	0	25.80	6	25.60	25.85	-6	3,641	-0.16%
2021/12/03	1	25.65	0	0.00	25.60	1	3,628	0.03%
2021/11/29	0	0.00	1	25.65	25.70	-1	3,555	-0.03%
2021/11/26	0	0.00	2	26.40	26.30	-2	3,520	-0.06%
2021/11/24	0	0.00	1	26.75	26.75	-1	3,507	-0.03%
2021/11/22	0	0.00	1	26.80	26.75	-1	3,487	-0.03%
2021/11/19	0	0.00	1.1	26.51	26.60	-1.1	3,453	-0.03%
2021/11/18	1	26.40	0	0.00	26.35	1	3,426	0.03%
2021/11/17	3	26.50	11	26.42	26.45	-8	3,379	-0.24%
2021/11/16	10	26.95	31	27.29	26.80	-21	3,302	-0.64%
2021/11/15	33	28.84	287	29.66	28.45	-254	3,102	-8.19%	大賣/鉅額交易
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	0	0.00	10	24.55	24.55	-10	2,470	-0.40%
2021/11/09	0	0.00	2	24.65	24.65	-2	2,650	-0.08%
2021/11/08	0	0.00	1	24.65	24.90	-1	2,628	-0.04%
2021/11/05	2	24.40	4	24.40	24.40	-2	2,645	-0.08%
2021/11/03	20	24.55	0	0.00	24.55	20	2,653	0.75%
2021/10/29	0	0.00	4	24.08	24.00	-4	2,579	-0.16%
2021/10/28	3	24.45	0	0.00	24.30	3	2,545	0.12%
2021/10/27	3	24.58	1	24.50	24.40	2	2,544	0.08%
2021/10/26	13	25.21	5	25.44	24.55	8	2,506	0.32%
2021/10/25	5	24.61	5	24.82	25.00	0	2,326	0.00%
2021/10/14	1	22.70	0	0.00	22.55	1	2,521	0.04%
2021/10/05	1	22.50	0	0.00	22.65	1	2,699	0.04%
2021/09/30	0	0.00	3	23.60	23.55	-3	2,814	-0.11%
2021/09/29	0	0.00	2	23.30	23.25	-2	2,932	-0.07%
2021/09/28	0	23.60	0	0.00	23.60	0	2,976	0.00%
2021/09/22	4	23.08	0	0.00	23.05	4	3,379	0.12%
2021/09/09	0.7	23.30	0	0.00	23.20	0.7	3,960	0.02%
2021/09/07	0	0.00	1	23.50	23.60	-1	4,051	-0.02%
2021/09/03	0	0.00	1	23.55	23.50	-1	4,054	-0.02%
2021/09/01	1	23.60	0	0.00	23.45	1	4,063	0.02%
2021/08/30	0	23.25	0	0.00	23.25	0	4,112	0.00%
2021/08/26	0	0.00	1	22.80	22.80	-1	4,216	-0.02%
2021/08/20	1	22.40	2	22.20	22.40	-1	4,957	-0.02%
2021/08/19	2	22.58	0	0.00	22.45	2	4,956	0.04%
2021/08/18	5	22.75	0	0.00	23.30	5	4,944	0.10%
2021/08/16	5	22.73	1	23.25	22.75	4	4,960	0.08%
2021/08/13	2	23.65	0	0.00	23.70	2	4,889	0.04%
2021/08/12	1	25.30	0	0.00	25.20	1	4,742	0.02%
2021/08/11	1	25.60	45.4	25.78	25.30	-44.4	4,796	-0.93%
2021/08/10	0	0.00	1	26.05	26.10	-1	4,822	-0.02%
2021/08/05	0	0.00	1.4	26.96	26.70	-1.4	5,202	-0.03%
2021/08/04	0	0.00	1	26.95	27.00	-1	5,446	-0.02%
2021/08/02	1	26.55	0	0.00	26.75	1	5,642	0.02%
2021/07/30	1	26.90	2	26.65	26.80	-1	5,714	-0.02%
2021/07/29	1	26.95	2	26.98	27.00	-1	5,834	-0.02%
2021/07/28	1	26.15	0	0.00	26.40	1	5,891	0.02%
2021/07/27	10	26.75	0	0.00	26.75	10	6,039	0.17%
2021/07/26	4	27.33	1	27.40	27.15	3	6,121	0.05%
2021/07/23	20	27.28	33	26.79	27.25	-13	6,201	-0.21%
2021/07/22	20	26.18	20	26.50	26.10	0	6,194	0.00%
2021/07/20	10	26.15	0	0.00	26.15	10	6,343	0.16%
2021/07/16	10	27.00	0	0.00	26.90	10	6,793	0.15%
2021/07/15	0	0.00	10	27.15	27.15	-10	6,934	-0.14%
2021/07/14	0	0.00	0.2	26.40	26.30	-0.2	7,418	0.00%
2021/07/13	1	26.70	1.4	26.69	26.40	-0.4	7,633	0.00%
2021/07/12	10	26.80	65	26.89	26.55	-55	7,685	-0.72%
2021/07/09	66	26.75	0	0.00	26.75	66	7,888	0.84%
2021/07/08	0	0.00	1	27.05	27.00	-1	7,973	-0.01%
2021/07/07	1	27.30	0	0.00	27.15	1	8,035	0.01%
2021/07/06	2	27.70	5	27.65	27.90	-3	8,279	-0.04%
2021/07/05	0	0.00	1	27.60	27.30	-1	8,248	-0.01%
2021/07/02	4	27.63	5	27.53	27.40	-1	8,289	-0.01%
2021/07/01	2	27.25	2	27.35	27.20	0	8,232	0.00%
2021/06/30	0	26.95	4	27.15	26.85	-4	8,230	-0.05%
2021/06/29	34	27.02	3	26.83	26.75	31	8,224	0.38%
2021/06/28	7	27.24	5	27.18	27.35	2	8,191	0.02%
2021/06/25	8	26.56	0	0.00	26.60	8	8,008	0.10%
2021/06/24	5	25.90	0	0.00	25.90	5	7,837	0.06%
2021/06/23	1	25.70	0	0.00	25.80	1	7,820	0.01%
2021/06/15	1	25.45	0	0.00	25.40	1	7,827	0.01%
2021/06/11	1	25.55	0	0.00	25.55	1	7,864	0.01%
2021/06/07	11	25.85	18	26.13	25.70	-7	7,940	-0.09%
2021/06/04	10	26.45	0	0.00	26.30	10	7,903	0.13%
2021/06/03	18	26.70	33	26.76	26.60	-15	7,892	-0.19%
2021/06/02	32	26.41	17	26.47	26.65	15	7,854	0.19%
2021/06/01	30	26.97	8.4	26.98	26.25	21.6	7,845	0.28%
2021/05/31	3	25.25	4	25.60	27.20	-1	7,429	-0.01%
2021/05/28	0	0.00	20	24.81	24.90	-20	7,279	-0.27%
2021/05/27	20	24.51	0	0.00	24.45	20	7,308	0.27%
2021/05/26	0	0.00	30	24.70	24.80	-30	7,378	-0.41%
2021/05/25	20	24.43	0	0.00	24.60	20	7,398	0.27%
2021/05/21	0	0.00	12	24.20	24.30	-12	7,672	-0.16%
2021/05/20	10	23.70	2	24.20	23.75	8	7,710	0.10%
2021/05/19	1	24.05	0	0.00	24.20	1	7,722	0.01%
2021/05/18	3	23.05	55.6	23.53	23.50	-52.6	7,790	-0.68%
2021/05/17	1	22.55	1	22.45	22.45	0	7,820	0.00%
2021/05/14	0	23.80	1.6	24.35	23.85	-1.6	7,719	-0.02%
2021/05/13	23	24.41	0	0.00	23.95	23	7,591	0.30%
2021/05/12	70	26.87	1	25.45	25.40	69	7,447	0.93%
2021/05/11	64	28.77	12	29.28	28.20	52	7,199	0.72%
2021/05/10	0	0.00	41	29.70	29.65	-41	7,058	-0.58%
2021/05/07	10	28.50	20	29.10	29.20	-10	7,022	-0.14%
2021/05/06	32.1	29.34	0	0.00	29.25	32.1	6,948	0.46%
2021/05/05	8	29.19	1	29.20	28.85	7	6,810	0.10%
2021/05/04	0	0.00	11	28.34	28.45	-11	6,730	-0.16%
2021/05/03	0.1	30.08	11	29.55	29.40	-10.9	6,560	-0.17%
2021/04/29	0.1	30.20	8	29.89	30.35	-8	6,462	-0.12%
2021/04/28	32	30.62	2	30.50	30.55	30	6,347	0.47%
2021/04/27	25.2	30.42	3	30.42	30.35	22.2	6,304	0.35%
2021/04/26	58	30.99	3	30.80	30.90	55	6,210	0.89%
2021/04/23	1.2	30.12	5	30.74	31.00	-3.8	6,162	-0.06%
2021/04/22	8	31.48	15.2	31.88	30.85	-7.2	6,064	-0.12%
2021/04/21	7	31.46	9.2	31.39	31.60	-2.2	5,742	-0.04%
2021/04/20	19.1	31.70	9	31.64	31.30	10.1	5,590	0.18%
2021/04/19	0	0.00	9	29.82	30.50	-9	5,129	-0.18%
2021/04/16	18	29.09	5	29.05	29.00	13	4,918	0.26%
2021/04/15	6.1	28.68	13	28.77	29.00	-6.9	4,857	-0.14%
2021/04/14	12	27.82	9	27.60	27.95	3	4,665	0.06%
2021/04/13	11	28.32	8	28.19	27.90	3	4,745	0.06%
2021/04/12	16	28.80	22.4	28.48	28.60	-6.4	4,710	-0.14%
2021/04/09	10.1	27.20	161.8	27.52	27.40	-151.7	4,484	-3.38%	大賣/鉅額交易
2021/04/08	10	27.95	160	27.85	27.80	-150	4,667	-3.21%	大賣/鉅額交易
2021/04/07	4	27.25	15.7	27.35	27.55	-11.7	4,676	-0.25%
2021/04/06	1	27.15	3	27.00	27.15	-2	4,616	-0.04%
2021/04/01	3	26.48	71	26.55	26.50	-68	4,535	-1.50%
2021/03/31	0	0.00	2	26.43	26.45	-2	4,523	-0.04%
2021/03/29	0	0.00	2	26.45	26.15	-2	4,560	-0.04%
2021/03/25	8	25.90	9	25.78	25.50	-1	4,813	-0.02%
2021/03/24	1	25.85	0	0.00	25.85	1	4,837	0.02%
2021/03/23	1	26.40	0.4	26.20	26.20	0.6	4,866	0.01%
2021/03/22	2	26.00	4	26.09	26.20	-2	4,855	-0.04%
2021/03/19	0.1	25.55	6	25.50	25.60	-5.9	4,806	-0.12%
2021/03/18	0	0.00	1	25.90	25.85	-1	4,804	-0.02%
2021/03/17	20.1	25.88	3	25.92	25.90	17.1	4,877	0.35%
2021/03/16	0	0.00	1	26.15	26.10	-1	4,887	-0.02%
2021/03/15	0.2	26.05	0	0.00	26.10	0.2	4,923	0.00%
2021/03/12	21	26.10	1	26.20	26.20	20	4,963	0.40%
2021/03/11	40	26.60	18	26.74	26.45	22	5,104	0.43%
2021/03/05	1	26.80	0.2	26.70	26.40	0.9	5,187	0.02%
2021/03/04	0	0.00	4	26.10	26.25	-4	5,162	-0.08%
2021/03/03	0	0.00	1	26.10	26.30	-1	5,179	-0.02%
2021/03/02	0	0.00	1	26.05	26.00	-1	5,244	-0.02%
2021/02/26	1	26.00	4	25.90	26.40	-3	5,353	-0.06%
2021/02/25	5	26.31	1	26.30	26.35	4	5,335	0.07%
2021/02/24	2.2	27.05	5	26.35	26.10	-2.9	5,359	-0.05%
2021/02/23	3	27.08	6	26.70	27.15	-3	5,300	-0.06%
2021/02/22	0	0.00	2	25.95	25.70	-2	5,112	-0.04%
2021/02/18	1	24.90	1	25.80	25.50	0	5,250	0.00%
2021/02/05	10	23.90	0	0.00	23.85	10	5,229	0.19%
2021/02/04	10	23.85	0	0.00	23.80	10	5,700	0.18%
2021/01/29	2	23.50	2	23.35	23.15	0	6,153	0.00%
2021/01/27	5	23.50	1.3	23.53	23.45	3.7	6,114	0.06%
2021/01/22	0	0.00	4	22.94	22.95	-4	6,122	-0.07%
2021/01/21	2.2	22.71	2	22.90	22.55	0.2	6,111	0.00%
2021/01/20	12.7	22.92	7	23.00	22.75	5.7	6,077	0.09%
2021/01/19	0.1	23.70	1.2	23.90	23.70	-1.1	6,022	-0.02%
2021/01/18	0.2	23.45	1	23.50	23.30	-0.8	6,016	-0.01%
2021/01/15	1	23.80	10	23.53	23.50	-9	5,988	-0.15%
2021/01/14	3	24.05	2	24.15	24.05	1	5,978	0.02%
2021/01/12	1	24.25	7.2	24.43	24.30	-6.2	5,919	-0.10%
2021/01/11	2	23.90	2	23.95	24.00	0	5,845	0.00%
2021/01/08	5	24.12	0	0.00	23.75	5	5,828	0.09%
2021/01/07	2.2	23.96	0	0.00	24.20	2.2	5,804	0.04%
2021/01/06	5	24.16	22	24.14	23.75	-17	5,766	-0.29%
2021/01/04	3.4	25.44	0	0.00	25.50	3.4	5,485	0.06%
2020/12/31	13	25.95	3	25.80	25.90	10	5,408	0.18%
2020/12/30	3	24.85	12	25.01	25.40	-9	5,182	-0.17%
2020/12/29	0	0.00	1	24.80	24.80	-1	5,092	-0.02%
2020/12/28	5	24.70	5	24.90	25.00	0	5,049	0.00%
2020/12/25	0	0.00	23	24.80	24.80	-23	5,003	-0.46%
2020/12/24	1	24.95	10	24.80	24.85	-9	4,977	-0.18%
2020/12/23	0	0.00	16	24.01	24.15	-16	4,901	-0.33%
2020/12/22	100	24.44	8	24.03	23.90	92	4,867	1.89%
2020/12/21	30	24.48	0	0.00	25.15	30	4,813	0.62%
2020/12/17	12	24.20	0	0.00	24.20	12	4,656	0.26%
2020/12/16	2	24.15	0	0.00	24.20	2	4,620	0.04%
2020/12/15	18	23.85	0	0.00	23.85	18	4,658	0.39%
2020/12/14	0	0.00	2	23.90	24.15	-2	4,629	-0.04%
2020/12/11	64	23.88	1	23.65	23.65	63	4,590	1.37%
2020/12/10	25	23.99	0	0.00	24.05	25	4,510	0.55%
2020/12/09	2	24.05	0	0.00	24.10	2	4,488	0.04%
2020/12/08	3	24.08	1	24.25	24.25	2	4,516	0.04%
2020/12/07	1	24.65	22	24.25	24.35	-21	4,496	-0.47%
2020/12/04	0	0.00	1	23.45	23.55	-1	4,339	-0.02%
2020/12/02	1	23.10	0	0.00	23.35	1	4,328	0.02%
2020/12/01	21	23.05	0	0.00	23.40	21	4,320	0.49%
2020/11/30	41	23.72	13	23.41	23.20	28	4,324	0.65%
2020/11/27	3	23.00	3	23.07	23.15	0	4,226	0.00%
2020/11/26	73	23.08	1	23.15	23.15	72	4,204	1.71%
2020/11/25	42	22.66	2	22.88	22.75	40	4,216	0.95%
2020/11/24	9	22.00	9	22.16	21.85	0	4,111	0.00%
2020/11/20	11	22.12	4	22.00	22.15	7	3,996	0.18%
2020/11/19	4	21.60	0	0.00	21.70	4	3,912	0.10%
2020/11/18	24	21.91	25	21.65	21.80	-1	3,888	-0.03%
2020/11/17	0	0.00	5	21.71	22.40	-5	3,741	-0.13%
2020/11/16	1	21.90	0	0.00	21.90	1	3,678	0.03%
2020/11/13	4	21.95	0	0.00	22.00	4	3,583	0.11%
2020/11/12	47	22.92	11	23.05	22.20	36	3,502	1.03%
2020/11/11	1	22.35	9	21.89	22.35	-8	3,055	-0.26%
2020/11/10	0	0.00	0.7	20.20	20.35	-0.7	2,650	-0.03%
2020/10/30	1	19.95	0	0.00	19.60	1	2,605	0.04%
2020/10/26	2	20.10	6	20.13	20.10	-4	2,643	-0.15%
2020/10/23	4	19.90	0	0.00	20.00	4	2,638	0.15%
2020/10/16	0	0.00	1	19.70	19.35	-1	2,757	-0.04%
2020/10/12	0	0.00	1	20.05	20.05	-1	2,826	-0.04%
2020/10/08	1	20.20	0	0.00	20.25	1	2,839	0.04%
2020/10/07	0	0.00	2	20.55	20.50	-2	2,848	-0.07%
2020/10/06	0	0.00	1	19.95	20.20	-1	2,813	-0.04%
2020/09/28	2	19.25	0	0.00	19.25	2	2,913	0.07%
2020/09/24	7	19.11	0	0.00	19.00	7	2,949	0.24%
2020/09/22	2	20.10	0	0.00	20.10	2	2,857	0.07%
2020/09/18	10	20.75	0	0.00	20.75	10	2,835	0.35%
2020/09/11	2	21.00	0	0.00	20.60	2	2,839	0.07%
2020/09/09	0	0.00	3	20.72	20.95	-3	2,777	-0.11%
2020/09/08	2	20.88	5	20.80	20.75	-3	2,772	-0.11%
2020/09/07	5	21.18	8	21.08	20.90	-3	2,849	-0.11%
2020/09/04	12	20.55	0	0.00	20.50	12	2,833	0.42%
2020/09/03	2	20.85	1	20.80	20.75	1	2,872	0.03%
2020/09/02	0	0.00	2	20.35	20.40	-2	2,850	-0.07%
2020/09/01	0	20.35	1	20.50	20.35	-1	2,989	-0.03%
2020/08/31	0	0.00	1	20.70	20.60	-1	3,093	-0.03%
2020/08/28	13	20.40	8	20.49	20.45	5	3,073	0.16%
2020/08/27	0	0.00	1	20.00	20.10	-1	3,165	-0.03%
2020/08/25	0	0.00	2	20.05	20.10	-2	3,226	-0.06%
2020/08/24	2	20.25	0	0.00	19.95	2	3,251	0.06%
2020/08/21	0	0.00	1	20.15	20.10	-1	3,270	-0.03%
2020/08/20	3	19.30	0	0.00	19.35	3	3,301	0.09%
2020/08/19	0	0.00	2	20.30	20.20	-2	3,318	-0.06%
2020/08/18	0	0.00	1	20.10	20.15	-1	3,334	-0.03%
2020/08/17	0	0.00	1	20.25	20.25	-1	3,357	-0.03%
2020/08/14	0	0.00	4	19.60	19.70	-4	3,370	-0.12%
2020/08/12	2	19.20	0	0.00	19.35	2	3,411	0.06%
2020/08/11	3	19.42	0	0.00	19.45	3	3,430	0.09%
2020/08/10	0	0.00	2	19.25	19.20	-2	3,439	-0.06%
2020/08/06	0	0.00	1	19.30	19.30	-1	3,526	-0.03%
2020/08/03	7	18.65	2	18.80	18.70	5	3,631	0.14%
2020/07/28	4	18.54	5	18.41	18.35	-1	3,745	-0.03%
2020/07/27	8	19.10	0	0.00	18.80	8	3,802	0.21%
2020/07/24	3	19.68	0	0.00	19.50	3	3,857	0.08%
2020/07/23	0	0.00	2	20.25	20.00	-2	3,961	-0.05%
2020/07/21	2	19.70	0	0.00	19.70	2	4,052	0.05%
2020/07/20	3	19.67	0	0.00	19.70	3	4,062	0.07%
2020/07/17	1	19.95	2	20.00	20.05	-1	4,050	-0.02%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/14	2	19.95	0	0.00	19.95	2	4,244	0.05%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/10	2	20.00	0	0.00	20.00	2	4,372	0.05%
2020/07/08	2	20.55	0	0.00	20.60	2	4,415	0.05%
2020/07/07	1	20.45	0	0.00	20.40	1	4,432	0.02%
2020/07/06	0	0.00	14.3	20.45	20.65	-14.3	4,528	-0.32%
2020/07/03	11	20.35	0	0.00	20.40	11	4,600	0.24%
2020/07/02	1	20.40	0	0.00	20.45	1	4,675	0.02%
2020/07/01	1	20.30	0	0.00	20.35	1	4,739	0.02%
2020/06/22	0	0.00	8	20.80	20.65	-8	5,213	-0.15%
2020/06/19	5	20.63	3	20.87	20.75	2	5,313	0.04%
2020/06/18	5	20.55	0	0.00	20.60	5	5,439	0.09%
2020/06/16	12	20.17	6	20.22	20.25	6	5,556	0.11%
2020/06/12	1	19.85	0	0.00	19.95	1	5,675	0.02%
2020/06/11	3	20.60	33	20.87	20.35	-30	5,656	-0.53%
2020/06/10	34	20.95	0	0.00	20.80	34	5,643	0.60%
2020/06/09	1	21.30	1	21.25	21.20	0	5,684	0.00%
2020/06/08	1	21.65	1	22.00	21.60	0	5,705	0.00%
2020/06/05	0	0.00	2.1	21.61	22.05	-2.1	5,566	-0.04%
2020/06/04	3	21.32	0	0.00	21.50	3	5,495	0.05%
2020/06/03	0	0.00	4	21.03	21.35	-4	5,445	-0.07%
2020/06/01	2	20.30	20	20.26	20.30	-18	5,257	-0.34%
2020/05/29	3	20.15	2	20.45	20.15	1	5,235	0.02%
2020/05/28	5	20.45	0	0.00	20.25	5	5,235	0.10%
2020/05/27	20	20.69	0	0.00	20.30	20	5,247	0.38%
2020/05/25	0	20.00	0	0.00	20.05	0	5,324	0.00%
2020/05/22	2	20.30	2	19.95	19.90	0	5,317	0.00%
2020/05/21	2	20.00	3	20.38	20.30	-1	5,294	-0.02%
2020/05/15	3	19.88	2	19.85	19.90	1	5,451	0.02%
2020/05/11	2	21.35	1	21.30	21.30	1	6,023	0.02%
2020/05/07	2	20.75	0	0.00	20.90	2	6,004	0.03%
2020/05/06	2	20.95	1	21.10	20.65	1	5,996	0.02%
2020/05/05	3	20.55	0	0.00	20.55	3	5,946	0.05%
2020/05/04	6	20.57	0	0.00	20.50	6	5,924	0.10%
2020/04/30	0	0.00	14	21.30	21.10	-14	5,924	-0.24%
2020/04/29	5	21.25	0	0.00	21.25	5	5,843	0.09%
2020/04/28	0	0.00	1	21.00	21.25	-1	5,805	-0.02%
2020/04/27	1	20.30	1	20.30	20.10	0	5,659	0.00%
2020/04/20	14	20.35	6	20.50	20.35	8	5,398	0.15%
2020/04/14	3	20.35	4	20.65	20.60	-1	5,183	-0.02%
2020/04/13	1	20.60	4	20.65	20.45	-3	5,146	-0.06%
2020/04/09	0	0.00	15	20.48	20.50	-15	5,094	-0.29%
2020/04/08	0	0.00	2	19.68	19.90	-2	5,005	-0.04%
2020/04/07	0	0.00	3.3	18.95	18.95	-3.3	4,891	-0.07%
2020/04/06	2	18.50	1	18.70	18.65	1	4,803	0.02%
2020/04/01	10	19.52	0	0.00	19.25	10	4,724	0.21%
2020/03/31	0	0.00	3	19.35	19.40	-3	4,670	-0.06%
2020/03/27	0	0.00	10.4	19.34	19.85	-10.4	4,463	-0.23%
2020/03/26	1	18.45	15	18.40	18.05	-14	4,280	-0.33%
2020/03/25	0	0.00	12	18.58	18.45	-12	4,219	-0.28%
2020/03/24	5.1	18.22	10	18.36	18.10	-4.9	4,116	-0.12%
2020/03/20	0	0.00	3	20.75	20.80	-3	3,850	-0.08%
2020/03/19	3	19.70	8.2	19.94	19.25	-5.2	3,772	-0.14%
2020/03/18	8	21.35	0	0.00	21.15	8	3,652	0.22%
2020/03/17	10	21.28	0	0.00	21.20	10	3,617	0.28%
2020/03/16	5	22.10	0	0.00	22.10	5	3,529	0.14%
2020/03/13	8	22.43	28	22.29	22.80	-20	3,501	-0.57%
2020/03/12	4	24.29	4	24.43	24.35	0	3,375	0.00%
2020/03/11	0	0.00	3	25.85	25.60	-3	3,294	-0.09%
2020/03/10	3	25.20	2	25.33	25.60	1	3,275	0.03%
2020/03/09	5	26.15	3	26.13	26.00	2	3,213	0.06%
2020/03/06	2	26.75	0	0.00	26.80	2	3,165	0.06%
2020/03/05	0	0.00	3	26.80	26.90	-3	3,162	-0.09%
2020/03/04	3	26.58	0	26.60	26.50	3	3,135	0.10%
2020/03/03	2	27.13	10	26.75	26.80	-8	3,112	-0.26%
2020/03/02	1	26.85	0	0.00	26.80	1	3,106	0.03%
2020/02/27	3	27.17	2	27.10	27.10	1	3,075	0.03%
2020/02/26	0	0.00	20	26.50	26.60	-20	2,931	-0.68%
2020/02/25	20	26.35	59.9	25.86	26.35	-39.9	2,905	-1.37%
2020/02/24	1	26.45	0	0.00	26.50	1	2,896	0.03%
2020/02/21	8	26.77	5	26.87	26.70	3	2,894	0.10%
2020/02/20	2	26.35	0	0.00	26.35	2	2,808	0.07%
2020/02/19	4	26.20	0.1	26.25	26.20	3.9	2,774	0.14%
2020/02/18	26	26.15	57.5	25.75	26.20	-31.5	2,777	-1.13%
2020/02/17	12	26.07	6	26.63	25.75	6	2,729	0.22%
2020/02/14	14	27.29	10	26.95	26.95	4	2,527	0.16%
2020/02/13	26	27.06	9	27.19	27.00	17	2,429	0.70%
2020/02/10	4	28.99	32	29.05	29.00	-28	2,029	-1.38%
2020/02/07	1	29.80	0	0.00	29.75	1	1,996	0.05%
2020/02/06	3	30.10	0	0.00	30.15	3	1,965	0.15%
2020/02/04	0	0.00	4	30.25	30.10	-4	1,954	-0.20%
2020/02/03	14	29.43	11	29.81	30.20	3	1,940	0.15%
2020/01/31	13	30.33	6	30.40	30.50	7	1,889	0.37%
2020/01/30	13	30.17	18	30.32	30.00	-5	1,871	-0.27%
2020/01/20	7	31.72	10	31.78	31.75	-3	1,797	-0.17%
2020/01/16	5	31.45	0	0.00	31.50	5	1,790	0.28%
2020/01/15	0	0.00	15	31.58	31.50	-15	1,798	-0.83%
2020/01/14	0	0.00	1	31.70	31.65	-1	1,813	-0.06%
2020/01/13	5	31.44	5	31.58	31.65	0	1,814	0.00%
2020/01/09	6	31.43	0	0.00	31.40	6	1,836	0.33%
2020/01/07	5	32.20	1	32.00	32.05	4	1,859	0.22%
2020/01/03	5	31.90	0	0.00	31.70	5	1,850	0.27%
2020/01/02	23	31.79	0	0.00	31.85	23	1,830	1.26%
2019/12/31	8	31.35	10	31.45	31.40	-2	1,802	-0.11%
2019/12/30	2	30.95	0	0.00	30.95	2	1,773	0.11%
2019/12/25	0.5	31.00	1	31.00	31.00	-0.5	1,793	-0.03%
2019/12/24	0.3	31.10	0	0.00	31.10	0.3	1,839	0.02%
2019/12/19	0	0.00	3	30.70	30.75	-3	1,819	-0.16%
2019/12/18	1	30.90	0	0.00	30.90	1	1,805	0.06%
2019/12/17	10	30.88	0	0.00	30.95	10	1,794	0.56%
2019/12/16	1	30.90	0	0.00	30.95	1	1,776	0.06%
2019/12/11	4	30.80	1	30.65	30.65	3	1,772	0.17%
2019/12/10	5	31.15	0	0.00	31.10	5	1,777	0.28%
2019/12/09	3	31.05	0	0.00	31.10	3	1,778	0.17%
2019/11/22	2	30.15	0	0.00	30.30	2	2,262	0.09%
2019/11/21	3	30.18	0	0.00	30.10	3	2,328	0.13%
2019/11/19	26.1	30.45	0	0.00	30.40	26.1	2,419	1.08%
2019/11/18	1.3	30.36	0	0.00	30.75	1.3	2,531	0.05%
2019/11/14	14	30.55	2	30.40	30.45	12	2,555	0.47%
2019/11/13	3	31.23	0	0.00	31.10	3	2,582	0.12%
2019/11/12	1	31.65	0	0.00	31.65	1	2,665	0.04%
2019/11/08	2	32.25	5	32.25	32.25	-3	2,845	-0.11%
2019/11/07	1	32.40	0	0.00	32.25	1	2,874	0.03%
2019/11/06	6	32.40	3	32.45	32.30	3	2,899	0.10%
2019/11/04	1	32.40	0	0.00	32.40	1	2,930	0.03%
2019/10/31	5	32.65	0	0.00	32.75	5	3,000	0.17%
2019/10/29	0	0.00	1.4	32.34	32.35	-1.4	3,069	-0.05%
2019/10/23	0.6	32.75	0	0.00	32.65	0.6	3,271	0.02%
2019/10/22	2	32.75	0	0.00	32.75	2	3,280	0.06%
2019/10/21	0.8	32.95	0	0.00	32.95	0.8	3,274	0.02%
2019/10/18	2.6	32.32	2	32.35	32.70	0.6	3,291	0.02%
2019/10/16	0.4	32.00	0	0.00	31.95	0.4	3,402	0.01%
2019/10/03	1	32.65	0	0.00	32.70	1	3,445	0.03%
2019/10/02	0	0.00	4.2	32.76	32.80	-4.2	3,458	-0.12%
2019/10/01	0	0.00	5.5	32.73	32.90	-5.5	3,487	-0.16%
2019/09/19	0	0.00	1	33.50	33.25	-1	3,742	-0.03%
2019/09/18	1	33.80	0	0.00	33.40	1	3,794	0.03%
2019/09/16	1	33.40	6	33.38	33.40	-5	3,872	-0.13%
2019/09/12	0	0.00	1	33.40	33.40	-1	3,960	-0.03%
2019/09/09	6	33.70	3	33.60	33.60	3	4,025	0.07%
2019/09/06	3	32.93	0	0.00	33.15	3	4,019	0.07%
2019/09/05	2	32.55	0	0.00	32.55	2	4,054	0.05%
2019/09/04	3	32.35	0	0.00	32.45	3	4,067	0.07%
2019/08/30	1	32.25	0	0.00	32.15	1	4,340	0.02%
2019/08/29	12	32.33	0	0.00	32.30	12	4,581	0.26%
2019/08/28	8	32.06	4	32.05	32.10	4	4,642	0.09%
2019/08/27	5	37.30	4	37.38	37.00	1	4,509	0.02%
2019/08/23	0	0.00	2	37.25	37.20	-2	4,345	-0.05%
2019/08/22	2	37.35	0	0.00	37.40	2	4,337	0.05%
2019/08/21	5	36.78	6	37.08	37.05	-1	4,326	-0.02%
2019/08/19	6	35.47	4	35.43	35.60	2	4,194	0.05%
2019/08/15	2	35.35	2	35.55	35.15	0	4,162	0.00%
2019/08/14	0.2	36.45	0	0.00	36.20	0.2	4,096	0.01%
2019/08/13	2	37.83	2	37.73	37.55	0	3,994	0.00%
2019/08/12	1	37.80	0	0.00	37.75	1	4,007	0.02%
2019/08/06	1	36.80	0	0.00	37.50	1	4,234	0.02%
2019/08/02	3	38.10	1	38.30	37.75	2	4,318	0.05%
2019/08/01	0	0.00	1	38.40	38.30	-1	4,287	-0.02%
2019/07/30	1	38.70	0	0.00	38.60	1	4,232	0.02%
2019/07/29	3	39.03	1	39.35	39.05	2	4,234	0.05%
2019/07/26	2	39.20	0	0.00	39.20	2	4,219	0.05%
2019/07/25	4	39.05	7	39.05	39.00	-3	4,182	-0.07%
2019/07/24	4	38.04	0	0.00	38.05	4	4,131	0.10%
2019/07/23	6	37.85	0	0.00	37.95	6	4,142	0.14%
2019/07/22	2	37.75	0	0.00	37.90	2	4,159	0.05%
2019/07/19	5	37.97	0	0.00	38.00	5	4,214	0.12%
2019/07/15	23	38.70	0	0.00	38.70	23	4,130	0.56%
2019/07/10	0	0.00	5	38.20	38.25	-5	4,171	-0.12%
2019/07/08	0	0.00	220	38.00	38.00	-220	4,201	-5.24%	大賣/鉅額交易
2019/07/05	0	0.00	20	38.05	38.25	-20	4,234	-0.47%
2019/07/04	4	38.25	0	0.00	38.20	4	4,264	0.09%
2019/07/03	6	38.45	1	38.20	38.25	5	4,305	0.12%
2019/07/02	0	0.00	11	37.97	38.35	-11	4,336	-0.25%
2019/07/01	0	0.00	10	37.65	37.65	-10	4,344	-0.23%
2019/06/28	2	37.35	0	0.00	37.35	2	4,407	0.05%
2019/06/27	22	37.60	0	0.00	37.55	22	4,340	0.51%
2019/06/24	0	0.00	1	37.20	37.20	-1	4,549	-0.02%
2019/06/21	9	37.52	0	0.00	37.20	9	4,633	0.19%
2019/06/20	30	37.60	0	0.00	37.65	30	4,715	0.64%
2019/06/19	0	0.00	4	36.80	36.95	-4	4,674	-0.09%
2019/06/13	20	35.80	7	35.44	36.15	13	4,956	0.26%
2019/06/12	25	34.99	0	0.00	35.20	25	4,951	0.50%
2019/06/11	3	34.85	0	0.00	34.85	3	4,956	0.06%
2019/06/10	1	35.25	0	0.00	35.25	1	4,917	0.02%
2019/06/06	6	34.85	6	34.82	35.05	0	4,915	0.00%
2019/06/05	50	35.98	33	36.37	35.95	17	4,743	0.36%
2019/06/03	0	0.00	1	37.40	37.55	-1	4,429	-0.02%
2019/05/31	1	37.90	0	0.00	37.90	1	4,428	0.02%
2019/05/29	47	37.29	0	0.00	37.40	47	4,581	1.03%
2019/05/28	4	37.90	0	0.00	37.60	4	4,671	0.09%
2019/05/27	1	37.40	0	0.00	37.45	1	4,655	0.02%
2019/05/24	1	37.35	0	0.00	37.15	1	4,702	0.02%
2019/05/23	6	37.00	1	37.10	37.00	5	4,742	0.11%
2019/05/21	11	37.46	0	0.00	37.80	11	4,768	0.23%
2019/05/20	51	37.15	12	37.15	37.35	39	4,767	0.82%
2019/05/17	50	38.00	10	37.85	37.85	40	4,724	0.85%
2019/05/16	83	38.05	0	0.00	38.00	83	4,760	1.74%
2019/05/15	24	38.03	4	38.25	38.25	20	4,763	0.42%
2019/05/14	3	38.20	1	37.85	38.35	2	4,743	0.04%
2019/05/13	10	39.65	8	39.68	39.45	2	4,729	0.04%
2019/05/10	1.1	41.00	0	0.00	40.50	1.1	4,832	0.02%
2019/05/09	21	41.10	3	41.35	41.00	18	4,828	0.37%
2019/05/08	0	0.00	3	41.25	41.45	-3	4,865	-0.06%
2019/05/06	1	41.50	0	0.00	41.50	1	5,009	0.02%
2019/05/03	1	42.15	0	0.00	42.15	1	5,016	0.02%
2019/04/30	5	41.83	15	42.15	42.00	-10	5,143	-0.19%
2019/04/29	26	41.43	3	41.50	41.40	23	5,220	0.44%
2019/04/26	10	41.55	0	0.00	41.65	10	5,426	0.18%
2019/04/25	0	0.00	21	42.00	42.00	-21	5,724	-0.37%
2019/04/23	10	40.95	0	0.00	41.05	10	5,659	0.18%
2019/04/18	0	0.00	32	40.95	40.85	-32	5,634	-0.57%
2019/04/17	3	41.57	0	0.00	41.60	3	5,639	0.05%
2019/04/16	0	0.00	1	41.60	41.60	-1	5,629	-0.02%
2019/04/15	1	41.10	0	0.00	41.10	1	5,614	0.02%
2019/04/12	11	40.99	0	0.00	40.90	11	5,622	0.20%
2019/04/11	1	41.30	0	0.00	41.25	1	5,562	0.02%
2019/04/10	21	41.56	0	0.00	41.70	21	5,509	0.38%
2019/04/09	2	41.75	11	41.48	41.85	-9	5,448	-0.17%
2019/04/08	32	41.21	5	41.00	41.10	27	5,399	0.50%
2019/04/03	1	41.15	0	0.00	41.15	1	5,327	0.02%
2019/04/02	16	41.75	0	0.00	41.55	16	5,259	0.30%
2019/04/01	3	41.85	0	0.00	41.80	3	5,216	0.06%
2019/03/29	7	41.81	0	0.00	41.80	7	5,177	0.14%
2019/03/28	0	0.00	12	42.12	42.00	-12	5,149	-0.23%
2019/03/27	25	41.89	0	0.00	41.80	25	5,085	0.49%
2019/03/26	1	42.90	0	0.00	42.80	1	4,930	0.02%
2019/03/25	3	42.90	6	43.08	43.20	-3	4,864	-0.06%
2019/03/22	3	42.85	1	43.10	42.70	2	4,771	0.04%
2019/03/21	4	43.00	0	0.00	43.00	4	4,752	0.08%
2019/03/20	1	42.50	1	43.25	43.15	0	4,710	0.00%
2019/03/19	3	42.98	0	0.00	42.55	3	4,594	0.07%
2019/03/18	5	43.43	0	0.00	43.30	5	4,471	0.11%
2019/03/14	0	0.00	1	44.65	44.55	-1	4,362	-0.02%
2019/03/06	0	0.00	4	45.05	44.85	-4	4,630	-0.09%
2019/03/05	1	44.95	10	44.85	44.80	-9	4,675	-0.19%
2019/03/04	1	44.85	1.1	45.20	45.30	-0.1	4,714	0.00%
2019/02/25	0	0.00	10	43.56	43.35	-10	4,701	-0.21%
2019/02/22	0	0.00	3	43.80	43.70	-3	4,699	-0.06%
2019/02/20	11	44.52	2	44.15	43.80	9	4,860	0.19%
2019/02/18	0	0.00	2	43.95	43.95	-2	4,975	-0.04%
2019/02/15	0	0.00	6	43.54	43.55	-6	4,950	-0.12%
2019/02/13	3	44.55	0	0.00	44.40	3	4,869	0.06%
2019/02/11	2	43.35	2	44.23	44.10	0	4,691	0.00%
2019/01/30	0	0.00	1	43.10	43.00	-1	4,511	-0.02%
2019/01/29	10	43.05	2	42.55	42.90	8	4,473	0.18%
2019/01/25	0	0.00	1	43.40	43.05	-1	4,326	-0.02%
2019/01/24	0	0.00	3	43.20	43.20	-3	4,321	-0.07%
2019/01/22	1	43.20	1	43.10	43.15	0	4,259	0.00%
2019/01/21	2	43.10	0	0.00	42.90	2	4,184	0.05%
2019/01/18	4	42.65	9	42.72	42.85	-5	4,099	-0.12%
2019/01/17	0	0.00	10	41.75	41.60	-10	3,983	-0.25%
2019/01/11	5	39.92	0	0.00	39.85	5	3,821	0.13%
2019/01/10	0	0.00	1	40.05	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	1	40.20	39.95	-1	3,890	-0.03%
2019/01/07	0	0.00	1	38.90	39.00	-1	3,855	-0.03%
2019/01/04	0	0.00	11	37.50	37.75	-11	3,890	-0.28%
2018/12/26	1	39.00	1	39.50	38.80	0	4,212	0.00%
2018/12/25	0	0.00	8	39.26	39.35	-8	4,241	-0.19%
2018/12/19	1	39.45	0	0.00	39.25	1	4,272	0.02%
2018/12/17	2	38.95	0	0.00	38.85	2	4,346	0.05%
2018/12/14	13	39.70	0	0.00	39.40	13	4,321	0.30%
2018/12/12	2	39.40	0	0.00	39.45	2	4,295	0.05%
2018/12/11	1	39.50	0	0.00	39.20	1	4,292	0.02%
2018/12/04	4	40.35	0	0.00	40.10	4	4,330	0.09%
2018/12/03	0	0.00	4	41.00	41.10	-4	4,290	-0.09%
2018/11/30	2	40.95	4	41.35	41.05	-2	4,223	-0.05%
2018/11/28	1	41.15	0	0.00	41.05	1	4,160	0.02%
2018/11/27	28	40.72	25	40.56	40.55	3	4,125	0.07%
2018/11/26	0	0.00	1	40.60	40.50	-1	4,104	-0.02%
2018/11/23	0	0.00	1	39.15	38.85	-1	3,962	-0.03%
2018/11/22	0	0.00	1	40.20	39.75	-1	3,907	-0.03%
2018/11/21	0	0.00	6	40.07	39.95	-6	3,906	-0.15%
2018/11/20	0	0.00	1	40.40	40.40	-1	3,968	-0.03%
2018/11/19	0	0.00	7	39.35	39.70	-7	3,946	-0.18%
2018/11/16	1	38.50	5	38.65	38.50	-4	3,877	-0.10%
2018/11/15	5	38.55	2	38.05	38.90	3	3,839	0.08%
2018/11/14	0	0.00	2	36.35	36.45	-2	3,722	-0.05%
2018/11/13	2	36.40	0	0.00	36.50	2	3,729	0.05%
2018/11/09	1	36.40	0	0.00	36.40	1	3,735	0.03%
2018/11/06	5	35.85	0	0.00	35.80	5	3,802	0.13%
2018/11/01	0	0.00	1	36.00	35.90	-1	3,787	-0.03%
2018/10/26	1	33.90	0	0.00	33.95	1	3,834	0.03%
2018/10/24	1	35.50	0	0.00	35.15	1	3,716	0.03%
2018/10/19	4	36.83	0	0.00	36.60	4	3,662	0.11%
2018/10/12	1	37.15	0	0.00	37.55	1	3,469	0.03%
2018/10/11	1	36.95	0	0.00	37.00	1	3,431	0.03%
2018/10/09	1	38.50	0	0.00	38.50	1	3,351	0.03%
2018/10/05	3	38.25	2	38.30	38.30	1	3,221	0.03%
2018/10/03	4	38.91	0	0.00	38.70	4	3,071	0.13%
2018/10/01	0	0.00	1	39.50	39.45	-1	3,007	-0.03%
2018/09/28	0	0.00	1	39.15	39.40	-1	3,004	-0.03%
2018/09/27	0	0.00	1	39.40	39.50	-1	2,959	-0.03%
2018/09/26	3	39.55	0	0.00	39.60	3	2,943	0.10%
2018/09/21	2	38.95	2	39.30	39.60	0	2,861	0.00%
2018/09/11	4	38.69	2	38.85	38.85	2	2,707	0.07%
2018/09/06	2	40.30	0	0.00	40.15	2	2,619	0.08%
2018/09/03	3	41.50	0	0.00	41.50	3	2,499	0.12%
2018/08/30	2	41.90	0	0.00	42.25	2	2,391	0.08%
2018/08/27	5	42.00	0	0.00	42.05	5	2,321	0.22%
2018/08/24	1	48.70	3	48.23	48.60	-2	2,226	-0.09%
2018/08/21	6	47.13	0	0.00	47.60	6	2,083	0.29%
2018/08/20	0	0.00	45	47.77	47.90	-45	2,026	-2.22%
2018/08/17	0	0.00	0.1	48.05	48.05	-0.1	1,994	0.00%
2018/08/16	0	0.00	28	47.96	48.05	-28	1,985	-1.41%
2018/08/09	2	48.33	0	0.00	48.35	2	2,052	0.10%
2018/08/08	1	48.50	1	48.60	48.50	0	2,127	0.00%
2018/08/07	3	49.05	0	0.00	48.60	3	2,175	0.14%
2018/08/06	0	0.00	20	48.15	48.20	-20	2,143	-0.93%
2018/08/03	2	48.08	0	0.00	47.85	2	2,223	0.09%
2018/07/31	0	0.00	1	48.00	48.00	-1	2,134	-0.05%
2018/07/30	0	0.00	9	47.50	47.70	-9	2,108	-0.43%
2018/07/27	1	46.85	0	0.00	47.00	1	2,054	0.05%
2018/07/19	0.1	45.85	0	0.00	46.10	0.1	2,009	0.00%
2018/07/18	2	45.65	0	0.00	45.95	2	2,041	0.10%
2018/07/16	10	46.70	1	46.40	46.60	9	2,043	0.44%
2018/07/12	2	45.85	0	0.00	46.40	2	2,068	0.10%
2018/07/06	1	44.90	0	0.00	45.15	1	2,096	0.05%
2018/07/05	0	0.00	17	45.50	45.60	-17	2,134	-0.80%
2018/07/04	0	0.00	56	45.55	45.85	-56	2,164	-2.59%
2018/06/29	5	46.20	0	0.00	46.75	5	2,436	0.21%
2018/06/22	25	45.52	0	0.00	45.90	25	2,501	1.00%
2018/06/21	6	45.83	1	45.95	45.95	5	2,492	0.20%
2018/06/19	10	45.90	0	0.00	46.25	10	2,518	0.40%
2018/05/30	17	46.45	5	46.60	47.15	12	2,566	0.47%
2018/05/25	0	0.00	5	46.95	46.70	-5	2,645	-0.19%
2018/05/24	0	0.00	79	47.10	47.00	-79	2,696	-2.93%
2018/05/23	1	47.20	0	0.00	47.20	1	2,759	0.04%
2018/05/22	0	0.00	2	46.90	46.90	-2	2,774	-0.07%
2018/05/18	0	0.00	2.1	46.68	47.00	-2.1	2,795	-0.07%
2018/05/17	0	0.00	21	47.09	47.10	-21	2,778	-0.76%
2018/05/15	5	45.25	0	0.00	45.30	5	2,661	0.19%
2018/05/14	0	0.00	5	44.65	44.65	-5	2,733	-0.18%
2018/05/11	5	44.35	4	44.50	44.20	1	2,732	0.04%
2018/05/09	0	0.00	11	42.50	42.75	-11	2,733	-0.40%
2018/04/27	0	0.00	3	42.00	42.20	-3	2,953	-0.10%
2018/04/24	2	42.50	1	42.35	42.45	1	3,245	0.03%
2018/04/23	1	42.85	1	42.90	43.20	0	3,286	0.00%
2018/04/17	2	43.65	0	0.00	43.60	2	3,750	0.05%
2018/04/16	0	0.00	8	43.60	44.10	-8	4,081	-0.20%
2018/04/12	29	44.44	0	0.00	44.40	29	4,521	0.64%
2018/04/11	10	44.28	0	0.00	44.40	10	4,643	0.22%
2018/04/10	20	43.45	0	43.70	43.70	20	4,737	0.42%
2018/04/09	18	43.50	1	43.80	43.40	17	4,896	0.35%
2018/04/03	7	43.61	0	0.00	43.00	7	5,123	0.14%
2018/04/02	35	46.05	0	0.00	45.65	35	5,005	0.70%
2018/03/31	10	47.05	0	0.00	46.70	10	4,963	0.20%
2018/03/27	1	48.00	0	0.00	48.00	1	4,975	0.02%
2018/03/22	5	48.00	1	47.75	47.75	4	5,075	0.08%
2018/03/19	1	48.40	0	0.00	48.70	1	5,084	0.02%
2018/03/16	0	0.00	10	48.90	48.90	-10	5,060	-0.20%
2018/03/09	0	0.00	6	49.03	49.65	-6	5,154	-0.12%
2018/03/08	10	49.18	0	0.00	49.00	10	5,174	0.19%
2018/03/07	0	0.00	11	49.11	49.00	-11	5,191	-0.21%
2018/03/05	0	0.00	9	49.00	49.00	-9	5,287	-0.17%
2018/03/02	9	48.78	0	0.00	49.00	9	5,333	0.17%
2018/03/01	1	49.50	1.1	49.63	49.50	-0.1	5,431	0.00%
2018/02/27	2	49.48	1	49.90	50.00	1	5,477	0.02%
2018/02/26	1	49.50	0	0.00	49.90	1	5,460	0.02%
2018/02/23	2	49.38	7	49.40	49.90	-5	5,452	-0.09%
2018/02/22	3	48.75	1	49.00	49.00	2	5,493	0.04%
2018/02/21	0	0.00	58	47.80	48.05	-58	5,595	-1.04%
2018/02/12	1	45.90	1	46.25	46.20	0	5,700	0.00%
2018/02/09	57	44.73	2	44.90	45.80	55	6,226	0.88%
2018/02/07	3	45.98	3	46.30	46.00	0	6,914	0.00%
2018/02/06	14	45.09	0	0.00	45.00	14	6,896	0.20%
2018/02/05	12	47.11	0	0.00	47.70	12	6,899	0.17%
2018/02/01	1	48.35	5	48.45	48.35	-4	6,972	-0.06%
2018/01/31	0	0.00	10	49.00	49.15	-10	6,969	-0.14%
2018/01/29	0	0.00	1	49.00	49.25	-1	7,000	-0.01%
2018/01/25	5	49.75	0	0.00	49.00	5	7,330	0.07%
2018/01/23	7	49.34	13	49.12	49.05	-6	7,383	-0.08%
2018/01/22	6	49.40	5	49.65	49.65	1	7,431	0.01%
2018/01/19	7.3	49.09	0	0.00	48.80	7.3	7,448	0.10%
2018/01/18	11	50.35	0	0.00	49.80	11	7,338	0.15%
2018/01/17	1	51.40	0	0.00	51.30	1	7,320	0.01%
2018/01/15	27	52.24	5	52.10	52.10	22	7,246	0.30%
2018/01/12	22	51.20	0	0.00	51.00	22	7,130	0.31%
2018/01/11	0	0.00	4.6	50.44	50.60	-4.6	7,076	-0.07%
2018/01/10	16	50.69	337	50.93	51.00	-321	6,986	-4.59%	大賣/鉅額交易
2018/01/09	300	49.33	2	49.30	49.80	298	6,664	4.47%	大買/鉅額交易
2018/01/08	120	50.08	4	50.08	49.35	116	6,553	1.77%	大買/鉅額交易
2018/01/05	0	0.00	10	47.58	47.80	-10	6,289	-0.16%
2018/01/04	1	46.95	45	46.53	46.95	-44	6,194	-0.71%
2018/01/03	52	46.93	24	46.84	46.70	28	6,255	0.45%
2018/01/02	32	46.46	34.4	46.60	47.00	-2.4	6,158	-0.04%