廣運 (6125)-永豐金-永康券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
428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

廣運 (6125)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	106.1	97.35	106	97.31	95.80	0.1	27,511	0.00%	大買/大賣/
2024/05/17	11	91.70	8.6	91.78	92.00	2.4	26,564	0.01%
2024/05/16	6.6	91.72	13.5	92.07	90.70	-6.9	26,981	-0.03%
2024/05/15	21	92.17	17.3	92.49	90.80	3.7	27,304	0.01%
2024/05/14	21.3	92.79	24.1	92.67	93.00	-2.8	27,389	-0.01%
2024/05/13	90	91.68	93	91.49	91.00	-3	27,000	-0.01%
2024/05/10	9	85.61	15.2	85.25	87.60	-6.2	26,666	-0.02%
2024/05/09	9.5	86.69	3	86.53	85.30	6.5	26,496	0.02%
2024/05/08	6.3	87.41	2	87.35	87.10	4.3	26,371	0.02%
2024/05/07	13	88.12	5	87.28	87.50	8	26,431	0.03%
2024/05/06	20	91.05	8	91.03	89.70	12	26,141	0.05%
2024/05/03	48	92.29	56	91.52	89.50	-8	25,882	-0.03%
2024/05/02	11	90.95	15	90.67	90.40	-4	25,535	-0.02%
2024/04/30	87	92.69	97	92.29	91.70	-10	25,338	-0.04%
2024/04/29	38	92.47	42.4	92.70	90.00	-4.4	24,846	-0.02%
2024/04/26	114.4	92.83	150.1	92.29	91.70	-35.6	24,454	-0.15%	大買/大賣/
2024/04/25	209.1	91.73	194.9	90.90	90.50	14.2	23,795	0.06%	大買/大賣/
2024/04/24	281.5	92.19	287.1	92.12	90.20	-5.6	23,062	-0.02%	大買/大賣/
2024/04/23	126	84.98	131	85.72	87.40	-5	21,598	-0.02%	大買/大賣/
2024/04/22	63	86.58	52.1	87.19	80.60	10.9	21,112	0.05%
2024/04/19	50	86.58	61	86.15	87.30	-11	20,636	-0.05%
2024/04/18	24	85.19	61	85.09	84.20	-37	20,040	-0.18%
2024/04/17	93	83.82	74	83.55	85.00	19	19,670	0.10%
2024/04/16	10	75.44	15	75.33	77.30	-5	19,260	-0.03%
2024/04/15	2	77.90	20	79.15	78.20	-18	19,208	-0.09%
2024/04/12	13.2	80.11	5	81.46	80.00	8.2	19,133	0.04%
2024/04/11	17.1	82.02	12	80.87	81.00	5.1	19,030	0.03%
2024/04/10	17.1	84.50	8	82.81	82.40	9.1	19,007	0.05%
2024/04/09	4	83.98	6	83.62	84.50	-2	18,905	-0.01%
2024/04/08	9	83.98	7	84.49	84.00	2	18,859	0.01%
2024/04/03	27	81.11	20	81.49	81.20	7	19,123	0.04%
2024/04/02	20.2	81.36	4	81.53	80.80	16.2	19,179	0.08%
2024/04/01	13	83.70	0	84.40	83.00	13	19,042	0.07%
2024/03/29	6.5	85.20	12	85.18	82.80	-5.5	18,968	-0.03%
2024/03/28	8	84.89	4	85.48	84.50	4	18,697	0.02%
2024/03/27	12	85.72	7	85.27	84.00	5	18,565	0.03%
2024/03/26	66.7	88.58	71	85.87	82.70	-4.3	18,330	-0.02%
2024/03/25	119	86.66	137.1	86.50	88.40	-18.1	17,386	-0.10%	大買/大賣/
2024/03/22	34.1	79.04	17	79.08	80.40	17.1	16,422	0.10%
2024/03/21	20	80.41	16	80.20	79.00	4	16,345	0.02%
2024/03/20	17	79.27	20	79.23	78.60	-3	16,230	-0.02%
2024/03/19	13	79.45	17	80.32	78.90	-4	16,135	-0.02%
2024/03/18	44	81.09	42	80.64	81.50	2	16,027	0.01%
2024/03/15	39.1	79.80	42	80.19	80.00	-3	15,920	-0.02%
2024/03/14	27	78.97	35	79.02	78.90	-8	15,772	-0.05%
2024/03/13	173	82.07	169	82.65	81.70	4	15,553	0.03%	大買/大賣/
2024/03/12	73	81.89	66	81.09	83.70	7	15,019	0.05%
2024/03/11	145	80.48	137	80.81	79.30	8	14,608	0.05%	大買/大賣/
2024/03/08	73.2	80.20	75.1	83.04	77.80	-1.9	14,227	-0.01%
2024/03/07	75	89.05	71	89.35	86.10	4	13,955	0.03%
2024/03/06	91	92.65	88	92.30	91.50	3	13,398	0.02%
2024/03/05	25	86.85	35	86.67	87.50	-10	12,482	-0.08%
2024/03/04	98	89.63	98	89.77	87.60	0	12,213	0.00%
2024/03/01	161	88.32	176	88.28	86.70	-15	11,521	-0.13%	大買/大賣/
2024/02/29	39	82.14	45	82.63	85.20	-6	10,326	-0.06%
2024/02/27	137.2	80.07	117.2	79.41	77.50	20	9,867	0.20%	大買/大賣/
2024/02/26	23	79.48	30.1	78.37	81.10	-7.1	9,308	-0.08%
2024/02/23	8.1	73.83	12	75.04	73.80	-4	9,099	-0.04%
2024/02/22	11	77.45	14	77.42	76.50	-3	9,437	-0.03%
2024/02/21	14	77.58	13	77.05	77.40	1	9,754	0.01%
2024/02/20	4	73.55	1	74.30	74.70	3	9,647	0.03%
2024/02/19	72	74.60	87	75.38	74.70	-15	9,466	-0.16%
2024/02/16	64	69.81	72.6	69.85	70.80	-8.6	8,888	-0.10%
2024/02/15	52.6	64.40	61.3	64.83	66.20	-8.7	8,301	-0.10%
2024/02/05	4	61.55	13	62.03	62.00	-9	7,877	-0.11%
2024/02/02	9	62.97	19.6	62.80	62.90	-10.6	7,844	-0.14%
2024/02/01	4	61.58	1	61.40	61.50	3	7,767	0.04%
2024/01/31	7	61.20	7	60.70	60.70	0	7,737	0.00%
2024/01/30	15	61.71	4	61.88	60.90	11	7,706	0.14%
2024/01/29	3	58.93	3	59.37	59.50	0	7,557	0.00%
2024/01/26	3	58.80	1.3	58.68	58.30	1.8	7,559	0.02%
2024/01/25	2	60.45	0	0.00	59.30	2	7,566	0.03%
2024/01/23	2	61.70	2	61.75	60.80	0	7,604	0.00%
2024/01/22	7	61.97	2	61.85	62.40	5	7,548	0.07%
2024/01/19	3	60.37	15	60.83	60.60	-12	7,405	-0.16%
2024/01/18	1	59.00	0	0.00	57.90	1	7,372	0.01%
2024/01/15	14	60.27	2	62.05	60.00	12	7,324	0.16%
2024/01/12	3	58.63	1	59.00	58.00	2	7,197	0.03%
2024/01/11	0	0.00	1	59.40	59.20	-1	7,209	-0.01%
2024/01/10	5	56.70	0	0.00	58.00	5	7,240	0.07%
2024/01/09	1	57.00	0	0.00	56.50	1	7,254	0.01%
2024/01/08	0	0.00	4	59.20	58.50	-4	7,235	-0.06%
2024/01/05	0	0.00	9	60.00	59.80	-9	7,249	-0.12%
2024/01/04	2	60.90	13	60.99	60.70	-11	7,255	-0.15%
2024/01/03	4	62.98	0.3	63.00	62.20	3.7	7,304	0.05%
2024/01/02	9	63.20	9	63.12	63.70	0	7,283	0.00%
2023/12/29	135.5	64.57	124	64.68	63.00	11.5	7,191	0.16%	大買/大賣/
2023/12/28	4.3	58.81	5	60.24	60.80	-0.7	6,667	-0.01%
2023/12/27	0	0.00	8	56.60	57.10	-8	6,550	-0.12%
2023/12/26	1	56.50	0	0.00	57.10	1	6,642	0.02%
2023/12/25	9	56.30	0	0.00	56.60	9	6,791	0.13%
2023/12/22	0	0.00	0	57.40	56.90	0	6,801	0.00%
2023/12/21	0	0.00	10	57.20	56.80	-10	6,822	-0.15%
2023/12/20	1	57.40	0	0.00	57.90	1	6,856	0.01%
2023/12/19	0	0.00	4	56.30	56.60	-4	6,915	-0.06%
2023/12/18	1	57.10	3	57.63	57.00	-2	6,970	-0.03%
2023/12/14	2	59.15	4	59.10	58.60	-2	7,037	-0.03%
2023/12/13	0.1	58.60	1	60.50	58.90	-0.9	7,051	-0.01%
2023/12/12	13.5	60.17	9	60.23	59.60	4.5	7,055	0.06%
2023/12/11	1	60.00	13	61.60	61.30	-12	7,083	-0.17%
2023/12/08	0	0.00	3	63.97	62.80	-3	7,100	-0.04%
2023/12/07	5	63.58	2	63.80	63.30	3	7,440	0.04%
2023/12/06	5	64.64	6	64.13	64.00	-1	7,583	-0.01%
2023/12/05	7	63.23	6	63.33	63.00	1	7,588	0.01%
2023/12/04	44	66.61	39	66.46	64.90	5	7,571	0.07%
2023/12/01	16	63.94	18	63.36	64.00	-2	7,145	-0.03%
2023/11/30	8	62.68	5	61.80	62.90	3	7,028	0.04%
2023/11/29	3.5	62.61	2.1	63.14	61.90	1.4	7,005	0.02%
2023/11/28	0.1	62.70	0	0.00	62.00	0.1	7,004	0.00%
2023/11/27	20	61.60	25	63.65	61.50	-5	7,156	-0.07%
2023/11/24	39	63.06	35	62.90	63.30	4	7,123	0.06%
2023/11/23	32	63.43	32.1	63.69	62.20	-0.1	6,995	0.00%
2023/11/22	8.1	60.11	7	59.48	59.60	1.1	6,820	0.02%
2023/11/21	41	62.69	32.5	62.39	62.00	8.5	6,825	0.12%
2023/11/20	49.5	59.45	52.3	59.63	61.30	-2.7	6,627	-0.04%
2023/11/17	38	53.30	32	54.20	55.80	6	6,516	0.09%
2023/11/16	5	49.18	2	50.70	50.80	3	7,145	0.04%
2023/11/15	3	50.70	1	50.30	50.20	2	7,392	0.03%
2023/11/13	6	50.95	6	51.30	51.00	0	8,074	0.00%
2023/11/10	3	50.53	1	50.60	50.70	2	8,244	0.02%
2023/11/09	15	50.11	18	50.17	49.85	-3	8,532	-0.04%
2023/11/06	0	0.00	0.1	53.20	53.30	-0.1	9,330	0.00%
2023/11/03	3	52.70	1	52.90	52.50	2	9,567	0.02%
2023/11/02	1	52.80	1	53.00	52.80	0	9,825	0.00%
2023/11/01	2	50.75	4	50.73	51.10	-2	10,308	-0.02%
2023/10/31	1	50.20	4	50.35	49.85	-3	10,723	-0.03%
2023/10/27	2	53.30	0	0.00	52.90	2	11,407	0.02%
2023/10/26	3	53.53	0	0.00	53.00	3	11,875	0.03%
2023/10/25	6	56.17	0	0.00	55.90	6	12,230	0.05%
2023/10/23	0	0.00	0.1	54.70	54.60	-0.1	13,559	0.00%
2023/10/20	0	0.00	4	54.10	54.60	-4	14,195	-0.03%
2023/10/19	2	55.70	5.1	55.40	55.70	-3.1	14,951	-0.02%
2023/10/18	2	55.30	3	55.23	55.00	-1	14,986	-0.01%
2023/10/17	1	59.50	1	56.90	56.70	0	14,982	0.00%
2023/10/16	3	58.03	1	58.60	58.40	2	14,955	0.01%
2023/10/13	6.1	59.75	0	0.00	59.10	6.1	14,941	0.04%
2023/10/12	5	60.12	4.2	60.66	60.50	0.8	14,944	0.01%
2023/10/11	9.6	59.88	2	61.40	59.50	7.6	14,940	0.05%
2023/10/06	0	0.00	2	64.05	63.90	-2	14,856	-0.01%
2023/10/03	2	63.75	1	64.20	62.60	1	14,915	0.01%
2023/10/02	3	65.47	3	65.50	64.80	0	15,031	0.00%
2023/09/28	7	63.99	2	64.50	64.20	5	15,080	0.03%
2023/09/27	0	0.00	1	61.70	62.00	-1	15,038	-0.01%
2023/09/26	2	62.20	1.2	61.23	61.00	0.8	15,200	0.01%
2023/09/25	1.2	61.65	1	62.00	61.90	0.2	15,227	0.00%
2023/09/22	6	60.50	3	60.93	61.40	3	15,349	0.02%
2023/09/21	1	59.30	7	59.23	59.50	-6	15,359	-0.04%
2023/09/20	1	60.70	0	0.00	60.50	1	15,458	0.01%
2023/09/19	2.1	60.71	6	60.85	60.70	-4	15,624	-0.03%
2023/09/18	1	62.00	2	62.30	61.80	-1	16,630	-0.01%
2023/09/15	2	63.70	5	63.68	63.40	-3	17,029	-0.02%
2023/09/14	14	63.46	4.5	63.97	63.10	9.5	17,006	0.06%
2023/09/13	3	62.40	5	61.90	62.70	-2	16,985	-0.01%
2023/09/12	24.5	61.77	65	61.48	61.50	-40.5	17,199	-0.24%
2023/09/11	18.2	68.52	6.4	68.60	68.00	11.9	17,018	0.07%
2023/09/08	4.4	76.25	1	77.00	75.50	3.4	17,221	0.02%
2023/09/07	4	78.63	14	78.89	78.20	-10	17,673	-0.06%
2023/09/06	2	79.20	6	78.72	78.90	-4	17,953	-0.02%
2023/09/05	7	78.17	4	78.30	77.50	3	18,626	0.02%
2023/09/04	2	77.15	12	78.48	77.00	-10	19,046	-0.05%
2023/09/01	3	79.20	10	78.89	78.90	-7	19,801	-0.04%
2023/08/31	18	79.73	7	79.67	80.90	11	20,581	0.05%
2023/08/30	0	0.00	4	78.10	77.20	-4	20,991	-0.02%
2023/08/29	11	76.66	3	76.37	76.70	8	21,199	0.04%
2023/08/28	28	76.91	68.5	75.94	75.40	-40.5	21,261	-0.19%
2023/08/25	7.4	79.17	7	79.96	80.60	0.4	21,124	0.00%
2023/08/24	12	83.58	9	82.87	80.90	3	21,174	0.01%
2023/08/23	43.1	82.14	37	82.13	81.50	6.1	21,170	0.03%
2023/08/22	168.1	84.82	148	84.23	84.00	20.1	20,851	0.10%	大買/大賣/
2023/08/21	35	78.06	46	79.10	79.50	-11	20,219	-0.05%
2023/08/18	26	72.90	24.4	72.91	72.30	1.7	19,950	0.01%
2023/08/17	34.4	74.65	33	74.90	75.70	1.4	19,720	0.01%
2023/08/16	24	71.24	15	71.36	72.50	9	19,390	0.05%
2023/08/15	45	72.54	38	72.62	71.80	7	19,275	0.04%
2023/08/14	40	72.22	32	71.64	71.30	8	18,967	0.04%
2023/08/11	15	69.85	19	70.37	69.80	-4	18,584	-0.02%
2023/08/10	32	67.00	29	67.26	67.00	3	18,311	0.02%
2023/08/09	47	71.05	35	70.97	70.60	12	18,094	0.07%
2023/08/08	1	69.90	7	70.29	69.90	-6	17,853	-0.03%
2023/08/07	50	70.66	39	70.04	72.40	11	17,630	0.06%
2023/08/04	48	69.38	35	69.23	68.30	13	17,160	0.08%
2023/08/02	123	70.74	133.1	70.90	69.30	-10.1	16,808	-0.06%	大買/大賣/
2023/08/01	6	77.67	7	79.07	76.90	-1	16,673	-0.01%
2023/07/31	23	81.60	24	81.39	77.50	-1	16,440	-0.01%
2023/07/28	29	83.84	25.1	83.81	83.30	3.9	15,957	0.02%
2023/07/27	76.4	87.27	82	87.78	84.10	-5.6	15,570	-0.04%
2023/07/26	30	89.31	32.1	89.26	86.30	-2.1	14,726	-0.01%
2023/07/25	67	100.29	74	101.78	95.80	-7	14,249	-0.05%
2023/07/24	88.1	101.06	70.2	100.66	103.50	17.9	13,605	0.13%
2023/07/21	20.2	96.40	5	91.50	96.40	15.2	12,825	0.12%
2023/07/19	10	83.30	18	82.93	81.60	-8	12,774	-0.06%
2023/07/18	20	85.20	69	80.57	81.00	-49	12,836	-0.38%
2023/07/17	10	83.20	0	0.00	83.40	10	12,885	0.08%
2023/07/13	0	0.00	3	79.40	77.00	-3	13,038	-0.02%
2023/07/12	2	79.30	2	80.00	76.40	0	13,087	0.00%
2023/07/11	5	77.20	0	0.00	78.40	5	13,119	0.04%
2023/07/10	27	77.65	8	78.75	76.50	19	13,250	0.14%
2023/07/07	8	85.23	57.3	84.66	83.00	-49.3	13,183	-0.37%
2023/07/06	2.1	83.44	1	85.20	87.50	1.1	13,073	0.01%
2023/07/05	18	81.87	20	79.53	81.30	-2	13,003	-0.02%
2023/07/04	53.2	80.84	22	76.70	81.80	31.2	13,031	0.24%
2023/07/03	11	74.86	0	0.00	75.60	11	12,877	0.09%
2023/06/30	12	65.29	21	65.01	68.80	-9	12,849	-0.07%
2023/06/29	2	62.55	0	0.00	62.60	2	12,815	0.02%
2023/06/28	25	60.95	49	59.12	62.10	-24	12,731	-0.19%
2023/06/27	8	61.98	30	62.78	58.80	-22	12,580	-0.17%
2023/06/26	123	65.45	101	65.86	65.30	22	12,367	0.18%	大買/大賣/
2023/06/21	53	62.81	27	63.17	63.50	26	11,328	0.23%
2023/06/20	27	57.80	12	57.80	57.80	15	10,914	0.14%
2023/06/16	40	47.74	43	47.80	47.85	-3	10,939	-0.03%
2023/06/15	30	46.02	20	46.24	46.05	10	10,667	0.09%
2023/06/14	38	46.06	25	45.93	46.00	13	10,499	0.12%
2023/06/13	24	44.48	21	44.72	45.30	3	10,174	0.03%
2023/06/12	7	43.64	8	43.48	42.75	-1	9,884	-0.01%
2023/06/09	56	44.60	52	44.85	44.70	4	9,545	0.04%
2023/06/08	54	42.95	49	43.06	42.30	5	8,808	0.06%
2023/06/07	61	42.55	20.3	42.61	42.20	40.7	8,347	0.49%
2023/06/06	46	40.83	61	40.69	41.60	-15	7,586	-0.20%
2023/06/05	38	40.28	42	40.24	41.50	-4	6,726	-0.06%
2023/06/02	9	37.08	6.3	37.46	37.75	2.7	6,135	0.04%
2023/06/01	1	34.00	5	34.00	34.35	-4	5,841	-0.07%
2023/05/31	5	35.00	2	35.10	34.50	3	5,684	0.05%
2023/05/30	61	34.66	60	34.81	34.60	1	5,527	0.02%
2023/05/29	36	34.16	58	34.44	35.10	-22	5,297	-0.42%
2023/05/26	17	32.21	17	32.61	32.05	0	4,943	0.00%
2023/05/25	3	32.63	6	32.37	32.65	-3	4,861	-0.06%
2023/05/24	0	0.00	1	31.20	31.35	-1	4,635	-0.02%
2023/05/23	0	0.00	7	31.06	30.95	-7	4,611	-0.15%
2023/05/22	0	0.00	1	30.60	30.10	-1	4,612	-0.02%
2023/05/19	2	29.70	3.1	29.86	29.50	-1.1	4,557	-0.02%
2023/05/18	15	29.40	2	29.60	29.40	13	4,489	0.29%
2023/05/17	1	28.95	1	29.35	29.30	0	4,463	0.00%
2023/05/16	2	28.83	3	28.83	28.70	-1	4,410	-0.02%
2023/05/12	2	28.20	0.1	28.50	28.60	1.9	4,397	0.04%
2023/05/11	8	28.49	9	28.49	28.30	-1	4,428	-0.02%
2023/05/10	0	0.00	2	29.05	29.20	-2	4,405	-0.05%
2023/05/09	58.1	28.75	61	28.88	28.65	-2.9	4,363	-0.07%
2023/05/08	12	29.73	8	30.99	29.35	4	4,261	0.09%
2023/05/05	11	32.31	3	32.45	32.60	8	3,986	0.20%
2023/05/04	2	31.90	0	0.00	31.85	2	3,887	0.05%
2023/04/28	0	0.00	10	31.70	31.70	-10	3,923	-0.25%
2023/04/26	0	31.05	0	0.00	30.90	0	3,868	0.00%
2023/04/25	1	31.35	3	30.90	30.90	-2	3,856	-0.05%
2023/04/24	8	31.36	0	0.00	31.35	8	3,790	0.21%
2023/04/21	2	31.75	2	30.75	31.35	0	3,767	0.00%
2023/04/20	0	0.00	2	31.25	31.10	-2	3,674	-0.05%
2023/04/19	8	32.25	8	32.49	32.05	0	3,592	0.00%
2023/04/18	0	0.00	1	31.60	31.50	-1	3,436	-0.03%
2023/04/17	2	31.78	7	31.93	31.50	-5	3,365	-0.15%
2023/04/14	1	31.20	3	30.95	31.20	-2	3,253	-0.06%
2023/04/13	6	30.78	2	31.28	31.20	4	3,171	0.13%
2023/04/12	2	30.50	1	30.35	30.40	1	3,006	0.03%
2023/04/11	30	30.40	0	0.00	30.20	30	2,980	1.01%
2023/04/10	2	30.33	0	0.00	30.70	2	2,917	0.07%
2023/04/07	3	30.10	13	30.02	29.90	-10	2,834	-0.35%
2023/04/06	0	28.60	0	0.00	29.30	0	2,738	0.00%
2023/03/31	4	29.15	4	29.20	29.05	0	2,708	0.00%
2023/03/30	0	0.00	1	29.25	29.50	-1	2,665	-0.04%
2023/03/29	1	28.65	0	0.00	28.65	1	2,532	0.04%
2023/03/27	2	29.30	0	0.00	29.30	2	2,527	0.08%
2023/03/21	5	29.39	0	0.00	29.50	5	2,414	0.21%
2023/03/20	4	29.50	4	29.35	29.45	0	2,387	0.00%
2023/03/17	3	28.98	1	29.00	29.10	2	2,415	0.08%
2023/03/16	1	29.40	4	28.26	28.30	-3	2,370	-0.13%
2023/03/15	8	29.59	3	29.93	29.35	5	2,328	0.21%
2023/03/14	6	27.58	6	28.12	28.05	0	2,136	0.00%
2023/03/09	0	0.00	5	29.05	28.60	-5	2,265	-0.22%
2023/03/08	0	0.00	7	28.49	28.70	-7	2,226	-0.31%
2023/03/07	1	28.05	2	28.05	28.00	-1	2,162	-0.05%
2023/03/06	0	0.00	2	27.70	27.70	-2	2,137	-0.09%
2023/03/03	2	27.55	1	27.55	27.55	1	2,134	0.05%
2023/03/01	1	27.75	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0	0.00	1	27.60	27.80	-1	2,112	-0.05%
2023/02/23	1	28.05	0	0.00	27.70	1	2,112	0.05%
2023/02/22	0	0.00	1	27.85	27.75	-1	2,077	-0.05%
2023/02/21	3	27.38	4	27.35	27.35	-1	2,050	-0.05%
2023/02/20	3	27.75	0.2	27.70	27.65	2.8	2,045	0.14%
2023/02/17	0	0.00	1	27.10	27.10	-1	1,983	-0.05%
2023/02/16	0	0.00	10	26.91	26.90	-10	1,998	-0.50%
2023/02/10	2	26.25	0	0.00	26.25	2	2,101	0.10%
2023/02/09	0	0.00	3	27.03	27.15	-3	2,124	-0.14%
2023/02/08	1	26.85	2	26.85	26.80	-1	2,102	-0.05%
2023/02/07	5	26.54	0	0.00	26.50	5	2,095	0.24%
2023/02/06	5	26.45	0	0.00	26.45	5	2,117	0.24%
2023/02/03	0.2	26.40	1	26.70	26.40	-0.8	2,203	-0.04%
2023/02/01	2	26.50	2	26.40	26.50	0	2,228	0.00%
2023/01/31	3	26.52	2	26.70	26.60	1	2,226	0.04%
2023/01/30	0	25.85	0	0.00	25.90	0	2,175	0.00%
2023/01/16	0	0.00	20	25.20	25.15	-20	2,184	-0.92%
2023/01/11	0	0.00	5	25.60	25.65	-5	2,249	-0.22%
2023/01/10	2	25.70	0	0.00	25.60	2	2,276	0.09%
2023/01/05	0	0.00	10	25.60	25.50	-10	2,394	-0.42%
2023/01/03	0	0.00	1	25.30	25.40	-1	2,509	-0.04%
2022/12/29	1	25.50	0	0.00	25.65	1	2,568	0.04%
2022/12/21	0	0.00	3	25.20	25.05	-3	2,895	-0.10%
2022/12/20	3	26.05	5	26.05	24.95	-2	2,946	-0.07%
2022/12/16	3	26.42	2	26.45	26.30	1	3,026	0.03%
2022/12/13	1	26.60	11	26.70	26.45	-10	3,179	-0.31%
2022/12/12	11	26.23	1	26.30	26.30	10	3,184	0.31%
2022/12/09	8	26.69	5	26.91	26.70	3	3,240	0.09%
2022/12/08	4	26.30	2	26.38	26.35	2	3,282	0.06%
2022/12/07	2	26.43	1	26.30	26.00	1	3,350	0.03%
2022/12/06	0	0.00	3	27.00	26.95	-3	3,346	-0.09%
2022/12/05	11	27.26	5	27.28	27.35	6	3,350	0.18%
2022/12/01	3	26.33	1	26.50	26.15	2	3,290	0.06%
2022/11/24	1	25.40	0	0.00	25.35	1	3,986	0.03%
2022/11/22	0	0.00	1	25.15	25.00	-1	4,259	-0.02%
2022/11/21	1	25.55	1	26.10	25.35	0	4,390	0.00%
2022/11/18	1	25.90	0	0.00	25.90	1	4,731	0.02%
2022/11/10	0	0.00	2	25.38	25.25	-2	5,353	-0.04%
2022/11/09	0	0.00	2	25.15	25.15	-2	5,595	-0.04%
2022/11/08	0	0.00	2	25.20	24.85	-2	5,629	-0.04%
2022/11/07	3	24.87	3	25.05	24.90	0	5,645	0.00%
2022/11/04	10	25.15	2	25.25	25.40	8	5,672	0.14%
2022/11/03	1	25.25	1	25.25	25.20	0	5,714	0.00%
2022/11/02	3	24.98	2	24.90	24.90	1	5,819	0.02%
2022/11/01	7	24.84	0	0.00	24.75	7	5,819	0.12%
2022/10/28	20	23.83	0	0.00	23.55	20	5,755	0.35%
2022/10/21	0	24.80	0	0.00	24.05	0	6,047	0.00%
2022/10/14	0	0.00	5	25.25	25.45	-5	6,192	-0.08%
2022/10/13	1	24.05	7	24.05	24.05	-6	6,267	-0.10%
2022/10/12	1	25.95	0	0.00	25.65	1	6,288	0.02%
2022/10/11	5	26.30	4	26.70	25.95	1	6,412	0.02%
2022/10/06	0	0.00	1	28.05	28.25	-1	6,597	-0.02%
2022/10/05	1	28.45	1	29.20	28.40	0	6,639	0.00%
2022/10/04	3	28.63	0	0.00	28.80	3	6,554	0.05%
2022/10/03	7	27.00	0	0.00	27.00	7	6,567	0.11%
2022/09/30	2	26.78	0	0.00	27.50	2	6,597	0.03%
2022/09/29	18	27.91	12	27.93	27.55	6	6,601	0.09%
2022/09/28	19	27.96	6	28.48	27.10	13	6,613	0.20%
2022/09/27	1	29.35	0	0.00	29.00	1	6,779	0.01%
2022/09/26	2	29.30	0	0.00	29.25	2	6,818	0.03%
2022/09/23	1	30.50	1	30.95	30.50	0	6,879	0.00%
2022/09/22	3	30.98	1	31.60	31.55	2	6,956	0.03%
2022/09/21	3	31.67	2	31.60	31.30	1	7,035	0.01%
2022/09/20	0	0.00	1	31.70	31.85	-1	7,069	-0.01%
2022/09/16	2	32.45	0	0.00	31.65	2	7,247	0.03%
2022/09/15	6	33.04	4	33.51	32.50	2	7,191	0.03%
2022/09/14	3	31.83	3	32.18	33.15	0	7,084	0.00%
2022/09/13	1	32.75	30	32.72	32.75	-29	7,032	-0.41%
2022/09/12	3	32.72	4	33.21	32.65	-1	7,037	-0.01%
2022/09/08	1	32.90	0	0.00	32.75	1	7,043	0.01%
2022/09/07	1	32.00	1	31.85	32.00	0	7,020	0.00%
2022/09/06	5	32.14	4	31.63	31.70	1	7,026	0.01%
2022/09/05	1	32.60	34	32.90	32.55	-33	6,985	-0.47%
2022/09/02	4	32.63	4	32.68	32.50	0	6,875	0.00%
2022/09/01	14	33.20	8	33.11	32.90	6	6,832	0.09%
2022/08/31	34	33.07	4	32.75	33.40	30	6,709	0.45%
2022/08/30	38	32.26	10	31.99	32.70	28	6,537	0.43%
2022/08/29	2	30.10	5	30.26	30.70	-3	6,330	-0.05%
2022/08/26	10	31.62	7	31.40	31.15	3	6,281	0.05%
2022/08/25	19	32.04	31	32.31	32.05	-12	6,172	-0.19%
2022/08/24	7	31.64	5	31.56	31.55	2	5,839	0.03%
2022/08/23	1	31.35	2	31.35	31.35	-1	5,778	-0.02%
2022/08/22	33	32.07	21	31.46	32.25	12	5,735	0.21%
2022/08/19	12	31.80	5	31.42	31.95	7	5,510	0.13%
2022/08/18	20	29.89	3	29.68	30.15	17	5,293	0.32%
2022/08/17	2	29.60	1	29.80	29.65	1	5,345	0.02%
2022/08/16	8	30.94	14.1	30.99	29.70	-6.1	5,316	-0.11%
2022/08/15	6	30.50	0	0.00	30.50	6	5,074	0.12%
2022/08/12	1	30.20	1	30.15	30.05	0	5,024	0.00%
2022/08/11	1	30.00	2	30.23	29.85	-1	4,987	-0.02%
2022/08/10	0	0.00	20	29.80	29.55	-20	4,904	-0.41%
2022/08/09	1	29.60	0	0.00	29.75	1	4,841	0.02%
2022/08/05	0.1	28.65	0	0.00	28.75	0.1	4,676	0.00%
2022/08/04	2	27.55	3	27.68	28.00	-1	4,658	-0.02%
2022/08/01	0	0.00	6	29.75	29.20	-6	4,547	-0.13%
2022/07/29	13	30.82	9	30.30	30.35	4	4,473	0.09%
2022/07/28	10	30.18	0	0.00	30.30	10	4,297	0.23%
2022/07/27	0	0.00	5	29.61	29.95	-5	4,222	-0.12%
2022/07/25	0	0.00	4	29.51	29.60	-4	4,101	-0.10%
2022/07/22	3	30.00	1	29.70	29.70	2	4,073	0.05%
2022/07/21	0	0.00	2	29.95	29.90	-2	4,049	-0.05%
2022/07/20	7	30.84	10	30.59	30.35	-3	3,972	-0.08%
2022/07/19	1	29.75	3	30.00	29.80	-2	3,873	-0.05%
2022/07/18	22	29.48	1.1	29.53	29.40	20.9	3,783	0.55%
2022/07/15	1	27.65	2	28.05	28.00	-1	3,622	-0.03%
2022/07/14	4	27.60	4	27.10	27.70	0	3,502	0.00%
2022/07/11	6	28.60	4	29.13	28.10	2	3,209	0.06%
2022/07/05	14	27.43	22	27.44	26.30	-8	2,977	-0.27%
2022/07/04	10	29.20	1	29.10	29.10	9	2,754	0.33%
2022/07/01	3	28.57	4	28.70	28.55	-1	2,680	-0.04%
2022/06/30	3	31.40	0	0.00	30.35	3	2,549	0.12%
2022/06/29	3	31.05	0	0.00	30.95	3	2,437	0.12%
2022/06/28	0	0.00	5	29.95	30.65	-5	2,326	-0.21%
2022/06/27	3	30.10	6	30.16	30.05	-3	2,151	-0.14%
2022/06/23	0	0.00	1	28.00	27.85	-1	1,928	-0.05%
2022/06/22	2	28.15	1	27.95	27.40	1	1,922	0.05%
2022/06/20	2	28.13	1	27.80	27.65	1	1,904	0.05%
2022/06/17	6	27.79	2	27.93	28.15	4	1,858	0.22%
2022/06/13	0	0.00	2	28.00	28.00	-2	1,803	-0.11%
2022/06/10	1	27.70	5	27.81	28.00	-4	1,773	-0.23%
2022/06/09	0	0.00	1	27.60	27.75	-1	1,728	-0.06%
2022/06/08	1	27.35	0	0.00	27.10	1	1,609	0.06%
2022/06/07	0	0.00	2	26.90	26.75	-2	1,643	-0.12%
2022/06/06	1	26.75	1	26.75	26.60	0	1,658	0.00%
2022/06/01	0	0.00	1	26.60	26.45	-1	1,660	-0.06%
2022/05/30	2	26.05	2	26.48	26.50	0	1,671	0.00%
2022/05/27	1	26.35	0	0.00	25.80	1	1,647	0.06%
2022/05/25	2	25.90	7	26.01	25.40	-5	1,690	-0.30%
2022/05/20	0	0.00	1	24.70	24.60	-1	1,850	-0.05%
2022/05/18	3	24.20	0	0.00	24.25	3	2,091	0.14%
2022/05/11	0	23.25	0	0.00	23.30	0	2,385	0.00%
2022/04/25	1	24.00	0	0.00	23.85	1	2,750	0.04%
2022/04/22	1	24.20	0	0.00	24.25	1	2,824	0.04%
2022/04/20	2	24.35	0	0.00	24.65	2	2,886	0.07%
2022/04/18	1	24.10	0	0.00	24.10	1	2,987	0.03%
2022/04/15	1	24.50	0	0.00	24.60	1	3,125	0.03%
2022/04/14	0	24.75	0	0.00	24.75	0	3,180	0.00%
2022/04/13	0	25.20	0	0.00	24.65	0	3,221	0.00%
2022/04/12	1	24.35	0	0.00	24.05	1	3,359	0.03%
2022/04/07	2	25.03	0	0.00	24.90	2	3,985	0.05%
2022/03/29	0	0.00	1	26.00	26.00	-1	4,668	-0.02%
2022/03/21	1	26.20	0	0.00	26.20	1	4,789	0.02%
2022/03/11	1	25.80	0	0.00	25.70	1	4,739	0.02%
2022/03/02	0	0.00	1	25.75	25.80	-1	4,644	-0.02%
2022/03/01	1	26.10	1	26.15	26.00	0	4,646	0.00%
2022/02/25	6	26.21	5	25.71	25.60	1	4,582	0.02%
2022/02/22	2	25.65	0	0.00	25.85	2	4,351	0.05%
2022/02/21	2	26.75	2	26.70	26.55	0	4,480	0.00%
2022/02/18	8	27.19	10	27.28	27.20	-2	4,619	-0.04%
2022/02/17	5	26.99	0	0.00	26.70	5	4,659	0.11%
2022/02/16	1	25.80	0	0.00	25.85	1	4,741	0.02%
2022/01/26	1	26.10	1	26.05	26.00	0	4,919	0.00%
2022/01/20	2	27.95	2	27.30	27.30	0	5,529	0.00%
2022/01/19	0	0.00	2	27.20	27.95	-2	5,495	-0.04%
2022/01/17	3	28.10	0	0.00	27.85	3	5,477	0.05%
2022/01/14	1	26.60	0	0.00	26.85	1	5,425	0.02%
2022/01/10	0	0.00	3	28.50	28.70	-3	5,401	-0.06%
2022/01/07	5	27.50	1	27.50	27.55	4	5,316	0.08%
2022/01/05	67	28.64	67	29.24	28.80	0	5,455	0.00%
2022/01/04	13	28.44	24	29.09	29.30	-11	5,337	-0.21%
2022/01/03	16	29.99	12	30.25	28.50	4	5,174	0.08%
2021/12/30	1	28.35	2	28.40	28.40	-1	4,886	-0.02%
2021/12/29	38	28.38	35	28.41	28.55	3	4,837	0.06%
2021/12/28	41	28.08	38	28.07	28.40	3	4,602	0.07%
2021/12/21	0	0.00	2	26.15	26.30	-2	5,072	-0.04%
2021/12/20	0	0.00	2.2	26.54	26.10	-2.2	5,534	-0.04%
2021/12/17	0	0.00	1	26.35	26.20	-1	5,987	-0.02%
2021/12/16	14	27.27	12	27.36	26.65	2	6,068	0.03%
2021/12/10	3	26.50	1	26.65	26.40	2	5,943	0.03%
2021/12/07	1	26.10	0	0.00	26.10	1	5,920	0.02%
2021/11/30	0	0.00	3	26.45	26.40	-3	6,272	-0.05%
2021/11/26	4	26.03	2	25.90	26.30	2	6,328	0.03%
2021/11/25	2	26.80	0	0.00	26.75	2	6,335	0.03%
2021/11/23	0	0.00	1	26.85	26.85	-1	6,563	-0.02%
2021/11/18	1	27.60	2	27.83	27.45	-1	6,548	-0.02%
2021/11/17	12	28.58	14	28.81	29.00	-2	6,373	-0.03%
2021/11/16	16	29.07	41	28.67	28.25	-25	6,195	-0.40%
2021/11/15	61	28.19	131	28.19	28.25	-70	5,960	-1.17%	大賣/
2021/11/12	1	26.60	15	27.00	26.50	-14	5,685	-0.25%
2021/11/11	2	27.28	2	27.33	26.80	0	5,688	0.00%
2021/11/10	0	0.00	7	26.89	26.95	-7	5,694	-0.12%
2021/11/09	3	26.78	1	26.70	26.65	2	5,720	0.03%
2021/11/08	1	26.70	0	0.00	26.80	1	5,723	0.02%
2021/11/05	3	27.03	20	26.82	27.15	-17	5,782	-0.29%
2021/11/04	15	27.45	0	0.00	27.20	15	5,946	0.25%
2021/11/03	1	26.35	0	0.00	27.00	1	5,932	0.02%
2021/11/02	21	26.65	1	26.60	26.60	20	6,019	0.33%
2021/11/01	104	27.75	29	27.60	27.65	75	5,992	1.25%	大買/
2021/10/29	117	27.41	124.1	27.78	27.80	-7.1	5,863	-0.12%	大買/大賣/
2021/10/28	0	0.00	6	26.40	26.00	-6	5,557	-0.11%
2021/10/22	0	0.00	60	26.16	26.20	-60	6,040	-0.99%
2021/10/21	10	26.50	0	0.00	26.40	10	6,048	0.17%
2021/10/15	0	0.00	150	26.74	26.90	-150	6,202	-2.42%	大賣/鉅額交易
2021/10/14	279	27.36	134	26.56	26.55	145	6,182	2.35%	大買/大賣/鉅額交易
2021/10/13	2	26.45	7	26.89	27.35	-5	6,140	-0.08%
2021/10/08	50	27.05	0	0.00	26.30	50	6,217	0.80%
2021/10/07	0	0.00	1	26.30	26.75	-1	6,188	-0.02%
2021/10/06	2.1	26.10	2	25.90	25.80	0.1	6,134	0.00%
2021/10/05	1	26.45	0	0.00	26.60	1	6,098	0.02%
2021/10/04	7	26.57	9	26.35	26.05	-2	6,021	-0.03%
2021/10/01	14	27.33	43	28.00	26.55	-29	5,962	-0.49%
2021/09/30	15	27.63	41	27.65	27.75	-26	5,796	-0.45%
2021/09/29	15	28.67	8	28.86	28.30	7	5,625	0.12%
2021/09/28	3	28.13	2	28.50	29.15	1	5,360	0.02%
2021/09/27	11	28.71	8.2	28.46	28.55	2.8	5,168	0.05%
2021/09/24	6	27.42	33.1	27.60	27.85	-27.1	4,704	-0.58%
2021/09/22	2.1	24.26	7	24.31	24.50	-4.9	4,159	-0.12%
2021/09/17	4	25.25	3.2	25.12	25.20	0.8	4,148	0.02%
2021/09/16	4.2	25.69	0	0.00	25.50	4.2	4,137	0.10%
2021/09/15	12	25.53	10	25.45	26.50	2	4,097	0.05%
2021/09/13	6	25.47	5	25.80	25.35	1	4,052	0.02%
2021/09/10	8	26.62	5	26.80	26.90	3	4,047	0.07%
2021/09/09	0	0.00	13	26.75	27.00	-13	4,005	-0.32%
2021/09/08	13.2	26.61	12	27.58	26.35	1.2	3,970	0.03%
2021/09/07	5	26.85	5	27.15	26.95	0	3,841	0.00%
2021/09/06	7	27.20	19	27.77	26.85	-12	3,802	-0.32%
2021/09/03	14	27.86	3	27.23	27.70	11	3,735	0.29%
2021/09/02	2	26.70	8	26.50	26.85	-6	3,561	-0.17%
2021/09/01	0	0.00	4	27.30	27.15	-4	3,490	-0.11%
2021/08/30	0	0.00	2	27.20	26.60	-2	3,386	-0.06%
2021/08/27	8	25.18	0	0.00	25.35	8	3,222	0.25%
2021/08/25	1	24.00	0	0.00	23.85	1	3,083	0.03%
2021/08/24	1	22.70	2	22.85	22.75	-1	3,037	-0.03%
2021/08/16	1	24.85	5	24.13	23.90	-4	2,965	-0.13%
2021/08/13	5	24.73	0	0.00	25.05	5	2,944	0.17%
2021/08/12	1	24.40	0	0.00	24.90	1	2,906	0.03%
2021/08/10	16	25.78	23	26.05	25.35	-7	2,843	-0.25%
2021/08/09	7	28.19	11	28.18	28.15	-4	2,685	-0.15%
2021/08/06	4	27.54	2	27.60	28.15	2	2,582	0.08%
2021/08/05	2	27.58	10	27.57	27.30	-8	2,479	-0.32%
2021/08/04	8	28.45	0	0.00	27.60	8	2,477	0.32%
2021/08/03	6	28.02	0.5	27.60	28.15	5.5	2,420	0.23%
2021/08/02	4.5	27.94	14	27.35	28.10	-9.5	2,336	-0.41%
2021/07/30	13	26.42	0	0.00	26.90	13	2,006	0.65%
2021/07/29	0	0.00	7	24.43	25.10	-7	1,825	-0.38%
2021/07/28	2	23.50	0	0.00	23.70	2	1,765	0.11%
2021/07/27	6	24.05	1	24.45	24.30	5	1,782	0.28%
2021/07/26	5	24.74	5	24.65	24.70	0	1,775	0.00%
2021/07/23	11	25.02	13	25.02	25.20	-2	1,739	-0.11%
2021/07/22	2	23.88	0	0.00	23.30	2	1,567	0.13%
2021/07/21	5	23.69	0	0.00	23.35	5	1,577	0.32%
2021/07/20	2	24.30	0	0.00	24.15	2	1,581	0.13%
2021/07/19	3	24.03	5	24.59	24.85	-2	1,566	-0.13%
2021/07/16	0	0.00	2	23.55	23.80	-2	1,532	-0.13%
2021/07/15	6	23.82	6	23.94	24.50	0	1,480	0.00%
2021/07/14	4	21.60	0	0.00	22.30	4	1,353	0.30%
2021/07/12	1	22.20	6	22.52	22.40	-5	1,421	-0.35%
2021/07/09	5	22.25	0	0.00	22.25	5	1,425	0.35%
2021/07/08	0	0.00	6	22.50	22.35	-6	1,470	-0.41%
2021/07/05	1	22.65	0	0.00	22.85	1	1,615	0.06%
2021/07/02	0	0.00	1	22.65	22.65	-1	1,708	-0.06%
2021/06/30	4	22.80	0	0.00	22.70	4	1,822	0.22%
2021/06/23	8	22.81	0	0.00	22.65	8	1,978	0.40%
2021/06/17	2	22.60	0	0.00	22.60	2	2,225	0.09%
2021/06/04	2	22.70	0	0.00	22.80	2	2,562	0.08%
2021/05/24	1	22.50	0	0.00	22.40	1	3,103	0.03%
2021/05/04	1	25.00	0	0.00	24.55	1	3,885	0.03%
2021/04/29	1	27.15	0	0.00	27.15	1	3,896	0.03%
2021/04/26	5	26.70	0	0.00	26.70	5	4,111	0.12%
2021/04/23	0	0.00	1	26.30	26.60	-1	4,347	-0.02%
2021/04/14	0	0.00	5	27.50	28.00	-5	4,652	-0.11%
2021/04/13	0	0.00	0.2	28.95	28.15	-0.2	4,708	0.00%
2021/04/08	1	29.10	0	0.00	28.85	1	4,623	0.02%
2021/04/07	1	28.00	0	0.00	28.05	1	4,576	0.02%
2021/04/06	0	0.00	8	27.00	27.55	-8	4,543	-0.18%
2021/03/31	1	26.90	0	0.00	27.20	1	4,545	0.02%
2021/03/29	0.1	27.55	0	0.00	27.70	0.1	4,484	0.00%
2021/03/25	0	0.00	2	27.15	27.35	-2	4,500	-0.04%
2021/03/24	10	26.90	0	0.00	27.05	10	4,528	0.22%
2021/03/23	1.1	27.94	0	0.00	27.10	1.1	4,538	0.02%
2021/03/22	5	28.55	3	29.00	28.45	2	4,594	0.04%
2021/03/19	4	28.55	0	0.00	28.25	4	4,500	0.09%
2021/03/18	6	28.03	12	28.30	28.35	-6	4,466	-0.13%
2021/03/17	5	27.90	0	0.00	27.90	5	4,447	0.11%
2021/03/16	10	27.80	6	27.75	28.25	4	4,543	0.09%
2021/03/15	1	28.05	0	0.00	27.85	1	4,656	0.02%
2021/03/12	0	0.00	8	27.06	27.10	-8	4,636	-0.17%
2021/03/11	2	26.75	0	0.00	26.95	2	4,675	0.04%
2021/03/08	15	27.25	0	0.00	27.00	15	4,793	0.31%
2021/03/05	0	0.00	0.1	27.00	27.60	-0.1	4,795	0.00%
2021/03/03	3	26.00	0	0.00	25.90	3	4,671	0.06%
2021/02/25	0.1	25.55	0	0.00	25.70	0.1	5,065	0.00%
2021/02/19	0	0.00	5	25.44	25.70	-5	5,983	-0.08%
2021/02/18	1	24.60	0	0.00	25.50	1	6,045	0.02%
2021/02/17	2	23.48	0	0.00	24.25	2	6,075	0.03%
2021/02/03	0	0.00	1	23.60	23.85	-1	6,183	-0.02%
2021/02/01	13	22.72	0	0.00	22.50	13	6,330	0.21%
2021/01/29	0	0.00	1	24.10	23.50	-1	6,210	-0.02%
2021/01/28	12	24.10	6	23.90	23.55	6	6,283	0.10%
2021/01/27	0	0.00	2	23.40	23.60	-2	6,041	-0.03%
2021/01/26	2	22.90	0	0.00	22.80	2	6,145	0.03%
2021/01/22	2	23.30	2	23.50	24.00	0	6,440	0.00%
2021/01/20	3	23.85	4	23.98	23.50	-1	7,039	-0.01%
2021/01/19	13	24.53	9	24.73	24.45	4	7,090	0.06%
2021/01/18	3	22.05	2	22.10	25.65	1	7,289	0.01%
2021/01/15	22	24.70	0	0.00	24.50	22	7,472	0.29%
2021/01/14	13	26.23	0	0.00	26.10	13	7,616	0.17%
2021/01/13	0	0.00	1	25.95	26.00	-1	7,644	-0.01%
2021/01/12	16	27.82	0	0.00	27.25	16	7,628	0.21%
2021/01/11	3	29.05	0	0.00	29.05	3	7,693	0.04%
2021/01/08	0	0.00	4	29.29	29.15	-4	7,931	-0.05%
2021/01/07	0	0.00	9	29.51	29.40	-9	8,027	-0.11%
2021/01/06	9	28.93	0	0.00	29.15	9	8,239	0.11%
2021/01/05	0	0.00	7	30.59	30.55	-7	8,375	-0.08%
2021/01/04	1	30.25	8	30.34	30.50	-7	8,670	-0.08%
2020/12/30	8	30.09	0	0.00	30.05	8	8,843	0.09%
2020/12/29	0	0.00	2	30.05	29.50	-2	9,133	-0.02%
2020/12/28	5	29.35	10	29.83	30.15	-5	9,367	-0.05%
2020/12/21	4	28.95	4	29.25	29.30	0	11,007	0.00%
2020/12/18	13	29.60	11	29.17	29.40	2	11,095	0.02%
2020/12/17	7	29.98	0	0.00	29.65	7	11,127	0.06%
2020/12/16	0	0.00	14	30.36	30.15	-14	11,178	-0.13%
2020/12/14	0	0.00	1	29.25	29.20	-1	11,272	-0.01%
2020/12/11	5	29.67	4	29.45	29.15	1	11,322	0.01%
2020/12/10	7	29.89	2	29.50	29.70	5	11,414	0.04%
2020/12/09	2	30.10	7	30.26	30.75	-5	11,468	-0.04%
2020/12/08	0	0.00	1	29.05	29.00	-1	11,434	-0.01%
2020/12/07	13	28.21	9	28.78	28.90	4	11,492	0.03%
2020/12/04	3	28.70	2	29.10	28.60	1	11,589	0.01%
2020/12/03	3	28.80	8	28.84	28.80	-5	11,760	-0.04%
2020/12/02	15	28.87	1	28.45	28.45	14	11,930	0.12%
2020/12/01	2	29.35	6	29.01	29.35	-4	12,367	-0.03%
2020/11/30	3	28.70	0	0.00	28.60	3	12,822	0.02%
2020/11/27	4	29.15	2	29.55	29.15	2	13,012	0.02%
2020/11/26	1	29.85	16	29.65	29.45	-15	13,112	-0.11%
2020/11/25	8	30.52	26	29.48	29.40	-18	13,214	-0.14%
2020/11/24	4	30.90	5	30.65	30.50	-1	13,074	-0.01%
2020/11/23	0	0.00	2	31.00	30.80	-2	13,164	-0.02%
2020/11/20	20	31.28	12	31.49	30.80	8	13,861	0.06%
2020/11/19	37	31.22	52	30.84	31.00	-15	13,900	-0.11%
2020/11/18	9	33.97	0	0.00	32.55	9	13,522	0.07%
2020/11/17	5	36.80	5	36.25	36.15	0	13,395	0.00%
2020/11/16	5	36.85	0	0.00	36.80	5	13,678	0.04%
2020/11/13	0	0.00	1	36.80	36.50	-1	13,837	-0.01%
2020/11/12	1	37.00	5	35.75	36.15	-4	14,144	-0.03%
2020/11/11	31	36.64	20	36.36	36.90	11	14,467	0.08%
2020/11/10	11	36.69	21	36.57	36.15	-10	14,618	-0.07%
2020/11/09	6	36.50	1	37.80	37.25	5	14,931	0.03%
2020/11/06	7	36.59	12	36.25	36.15	-5	15,233	-0.03%
2020/11/05	3	37.30	11	36.93	36.75	-8	15,914	-0.05%
2020/11/04	1	37.40	0	0.00	36.80	1	15,893	0.01%
2020/11/03	7	36.47	10	36.42	37.20	-3	16,057	-0.02%
2020/11/02	13	36.68	5	37.04	36.10	8	16,099	0.05%
2020/10/30	20	37.53	11	37.33	36.55	9	16,172	0.06%
2020/10/29	7	38.05	13	36.52	37.95	-6	16,032	-0.04%
2020/10/28	10	37.42	6	37.64	37.05	4	15,940	0.03%
2020/10/27	6	36.23	5	36.00	36.85	1	15,541	0.01%
2020/10/26	15	35.91	21	36.23	36.30	-6	15,581	-0.04%
2020/10/23	26	34.98	19	35.12	36.00	7	15,291	0.05%
2020/10/22	21	33.58	13	33.41	33.00	8	14,867	0.05%
2020/10/19	7	32.64	11	32.56	32.65	-4	14,460	-0.03%
2020/10/16	22	33.41	9	32.04	33.15	13	14,423	0.09%
2020/10/15	2	32.30	3	32.93	33.15	-1	14,187	-0.01%
2020/10/14	9	32.74	3	32.85	32.30	6	14,049	0.04%
2020/10/13	8	31.64	5	31.68	31.75	3	13,853	0.02%
2020/10/12	4	31.18	17	31.03	32.20	-13	13,665	-0.10%
2020/10/08	16	30.23	7	30.13	30.00	9	13,393	0.07%
2020/10/07	0	0.00	3	29.97	30.00	-3	13,332	-0.02%
2020/10/06	13	30.01	7	30.36	29.90	6	13,297	0.05%
2020/10/05	22	29.68	23	29.49	29.60	-1	13,095	-0.01%
2020/09/30	1	28.50	18	28.19	28.30	-17	13,009	-0.13%
2020/09/29	14	27.51	20	27.52	27.60	-6	12,981	-0.05%
2020/09/28	14	27.40	13	27.77	28.15	1	13,018	0.01%
2020/09/25	56	29.45	46	29.74	27.15	10	12,999	0.08%
2020/09/24	18	28.87	37	28.29	29.00	-19	11,943	-0.16%
2020/09/23	25	28.15	16	28.38	28.20	9	11,760	0.08%
2020/09/22	21	27.55	31	27.28	27.95	-10	11,712	-0.09%
2020/09/21	9	28.04	1	28.25	27.80	8	11,732	0.07%
2020/09/18	3	27.72	7	28.31	28.20	-4	11,688	-0.03%
2020/09/17	13	27.32	10	27.70	28.10	3	11,712	0.03%
2020/09/16	5	26.50	10	26.97	26.80	-5	11,571	-0.04%
2020/09/15	11	26.75	11	27.33	26.50	0	11,517	0.00%
2020/09/14	7	25.34	17	25.66	26.15	-10	11,405	-0.09%
2020/09/11	20	26.68	6	27.05	26.00	14	11,235	0.12%
2020/09/10	17	27.26	2	27.50	26.90	15	11,123	0.13%
2020/09/09	5	27.10	15	27.50	27.50	-10	11,045	-0.09%
2020/09/08	26	27.40	14	27.61	27.10	12	10,906	0.11%
2020/09/07	11	28.77	10	29.70	28.70	1	10,716	0.01%
2020/09/04	12	28.70	19	29.09	29.60	-7	10,534	-0.07%
2020/09/03	28	29.08	10	29.10	29.00	18	10,036	0.18%
2020/09/02	6	28.28	6	27.08	28.00	0	9,499	0.00%
2020/09/01	8	27.02	7	27.58	27.00	1	9,447	0.01%
2020/08/31	8	26.73	14	27.16	27.20	-6	9,337	-0.06%
2020/08/28	4	26.80	13	26.63	26.50	-9	9,153	-0.10%
2020/08/27	2	25.75	2	25.60	25.75	0	9,005	0.00%
2020/08/26	55	26.63	24	26.87	25.75	31	8,866	0.35%
2020/08/25	5	25.25	20	24.80	26.05	-15	8,134	-0.18%
2020/08/24	2	23.50	1	23.30	23.70	1	8,044	0.01%
2020/08/21	53	23.77	30	24.14	23.50	23	7,980	0.29%
2020/08/20	36	23.94	91	23.90	23.40	-55	7,820	-0.70%
2020/08/19	22	25.94	10	25.82	25.90	12	7,567	0.16%
2020/08/18	41	24.62	26	24.99	25.80	15	7,345	0.20%
2020/08/17	16	24.86	23	24.98	25.10	-7	7,016	-0.10%
2020/08/14	5	24.31	10	24.21	24.15	-5	6,639	-0.08%
2020/08/13	54	23.98	31	24.17	23.85	23	6,448	0.36%
2020/08/12	8	23.55	26	23.14	24.00	-18	6,039	-0.30%
2020/08/11	35	22.49	6	22.44	21.90	29	5,662	0.51%
2020/08/10	2	22.75	2	22.80	22.85	0	4,937	0.00%
2020/08/07	2	19.75	25	19.94	20.80	-23	4,861	-0.47%
2020/08/06	5	19.33	4	19.65	19.35	1	4,793	0.02%
2020/08/05	1	19.25	0	0.00	19.30	1	4,725	0.02%
2020/08/04	1	18.40	2	18.50	18.55	-1	4,700	-0.02%
2020/08/03	0	0.00	6	18.20	18.30	-6	4,731	-0.13%
2020/07/31	1	18.05	5	17.95	17.95	-4	4,808	-0.08%
2020/07/30	0	0.00	1	18.10	17.95	-1	4,948	-0.02%
2020/07/29	9	16.80	3	16.83	17.00	6	4,785	0.13%
2020/07/24	2	16.45	0	0.00	16.65	2	4,754	0.04%
2020/07/23	0	0.00	2	16.85	16.80	-2	4,757	-0.04%
2020/07/22	0	0.00	10	16.10	16.70	-10	4,742	-0.21%
2020/07/15	1	15.90	0	0.00	15.70	1	4,578	0.02%
2020/07/10	2	16.60	0	0.00	16.60	2	4,545	0.04%
2020/07/09	8	18.68	29	18.70	18.65	-21	4,420	-0.48%
2020/07/08	0	0.00	20	18.95	18.90	-20	4,246	-0.47%
2020/07/07	0	0.00	2	18.93	18.95	-2	4,145	-0.05%
2020/07/03	16	18.85	35	18.81	18.80	-19	3,932	-0.48%
2020/07/02	11	18.35	0	0.00	18.35	11	3,850	0.29%
2020/07/01	1	18.20	3	18.20	18.10	-2	3,798	-0.05%
2020/06/30	8	18.10	3	18.00	18.05	5	3,765	0.13%
2020/06/29	0	0.00	4	17.73	17.80	-4	3,688	-0.11%
2020/06/24	2	17.68	6	17.72	17.65	-4	3,654	-0.11%
2020/06/23	3	17.20	0	0.00	17.15	3	3,535	0.08%
2020/06/16	10	17.20	0	0.00	17.10	10	3,666	0.27%
2020/06/15	2	16.90	0	0.00	16.95	2	3,718	0.05%
2020/06/12	0	0.00	1	16.50	16.70	-1	3,732	-0.03%
2020/06/11	1	16.85	0	0.00	16.85	1	3,736	0.03%
2020/06/09	0	0.00	18	17.60	17.55	-18	3,811	-0.47%
2020/06/08	9	17.90	2	17.75	17.85	7	3,848	0.18%
2020/06/05	9	17.55	0	0.00	17.55	9	3,677	0.24%
2020/06/01	4	17.40	0	0.00	17.30	4	3,836	0.10%
2020/05/29	0	0.00	1	17.55	17.35	-1	3,982	-0.03%
2020/05/26	15	17.35	0	0.00	17.20	15	3,978	0.38%
2020/05/22	0	0.00	7	16.84	16.80	-7	3,909	-0.18%
2020/05/21	0	0.00	2	16.90	16.85	-2	3,920	-0.05%
2020/05/20	2	16.90	2	16.80	16.80	0	3,954	0.00%
2020/05/15	4	16.74	0	0.00	16.85	4	4,230	0.09%
2020/05/14	1	17.10	6	17.26	17.05	-5	4,336	-0.12%
2020/05/13	10	17.28	1	17.35	17.35	9	4,454	0.20%
2020/05/12	11	16.66	3	16.68	16.75	8	4,257	0.19%
2020/05/11	3	17.80	0	0.00	17.50	3	4,161	0.07%
2020/05/08	6	17.32	0	0.00	17.30	6	3,963	0.15%
2020/05/07	5	16.97	6	17.23	17.40	-1	3,873	-0.03%
2020/05/06	7	16.44	16	16.84	16.95	-9	3,715	-0.24%
2020/04/29	0	0.00	1	15.60	15.35	-1	3,549	-0.03%
2020/04/28	0	0.00	2	15.40	15.50	-2	3,573	-0.06%
2020/04/23	0	0.00	6	14.50	14.50	-6	3,748	-0.16%
2020/04/22	1	14.35	0	0.00	14.40	1	3,765	0.03%
2020/04/17	5	15.20	0	0.00	15.00	5	3,963	0.13%
2020/04/14	2	14.60	0	0.00	14.55	2	4,053	0.05%
2020/04/08	10	14.50	0	0.00	14.50	10	4,304	0.23%
2020/04/07	1	14.40	0	0.00	14.60	1	4,325	0.02%
2020/04/06	2	14.35	1	14.40	14.30	1	4,465	0.02%
2020/04/01	1	13.95	0	0.00	14.50	1	4,451	0.02%
2020/03/31	0	0.00	4	14.11	13.95	-4	4,419	-0.09%
2020/03/30	3	13.88	0	0.00	13.95	3	4,395	0.07%
2020/03/25	2	14.50	2	14.28	14.05	0	4,341	0.00%
2020/03/24	1	13.85	0	0.00	14.00	1	4,310	0.02%
2020/03/20	0	0.00	8	13.99	13.75	-8	4,208	-0.19%
2020/03/19	1	12.85	0	0.00	12.75	1	4,143	0.02%
2020/03/18	3	14.42	0	0.00	14.15	3	4,070	0.07%
2020/03/13	0	0.00	2	13.70	14.10	-2	3,956	-0.05%
2020/03/12	0	0.00	5	14.90	15.15	-5	3,859	-0.13%
2020/03/10	0	0.00	1	16.00	16.40	-1	3,750	-0.03%
2020/03/09	4	16.40	0	0.00	15.95	4	3,708	0.11%
2020/03/05	0	0.00	1	17.10	16.95	-1	3,607	-0.03%
2020/03/04	0	0.00	2	17.00	17.00	-2	3,478	-0.06%
2020/03/03	2	16.20	2	16.15	16.10	0	3,298	0.00%
2020/03/02	2	15.35	1	16.20	15.90	1	3,272	0.03%
2020/02/27	1	15.90	0	0.00	15.75	1	3,226	0.03%
2020/02/26	5	16.80	0	0.00	16.65	5	3,145	0.16%
2020/02/24	2	16.53	0	0.00	16.70	2	3,081	0.06%
2020/02/21	0	0.00	5	16.95	16.90	-5	3,048	-0.16%
2020/02/20	1	17.75	1	17.65	17.50	0	2,987	0.00%
2020/02/19	0	0.00	30	16.75	17.10	-30	2,859	-1.05%
2020/02/18	1	17.60	3	17.37	17.20	-2	2,789	-0.07%
2020/02/17	6	16.85	9	16.89	17.20	-3	2,656	-0.11%
2020/02/14	31	16.58	18	16.55	16.75	13	2,508	0.52%
2020/02/12	11	15.73	0	0.00	15.75	11	2,368	0.46%
2020/02/11	1	15.80	0	0.00	15.80	1	2,364	0.04%
2020/02/10	5	15.82	0	0.00	15.70	5	2,415	0.21%
2020/02/06	3	15.80	3	15.95	15.95	0	2,732	0.00%
2020/02/04	1	15.85	0	0.00	15.75	1	2,676	0.04%
2020/01/31	1	15.90	12	15.87	15.70	-11	2,627	-0.42%
2020/01/30	15	15.74	0	0.00	15.45	15	2,585	0.58%
2020/01/20	6	17.10	8	17.23	17.15	-2	2,514	-0.08%
2020/01/17	13	17.12	19	17.16	16.95	-6	2,533	-0.24%
2020/01/16	0	0.00	1	16.70	16.75	-1	2,453	-0.04%
2020/01/15	4	16.73	4	16.65	16.60	0	2,449	0.00%
2020/01/14	15	16.86	7	16.55	16.55	8	2,432	0.33%
2020/01/13	3	16.67	0	0.00	16.75	3	2,436	0.12%
2020/01/10	11	16.59	13	16.29	16.30	-2	2,313	-0.09%
2020/01/08	1	15.95	1	16.05	15.90	0	2,195	0.00%
2020/01/07	13	15.83	14	15.94	16.05	-1	2,187	-0.05%
2020/01/06	6	15.55	22	15.58	15.55	-16	2,132	-0.75%
2020/01/02	6	16.18	14	16.20	16.20	-8	2,077	-0.39%
2019/12/31	5	15.90	10.3	15.85	15.85	-5.3	1,981	-0.27%
2019/12/30	6	15.83	7	15.94	15.85	-1	1,928	-0.05%
2019/12/27	8	15.10	1	15.00	14.95	7	1,765	0.40%
2019/12/24	0	0.00	5	14.87	14.90	-5	1,813	-0.28%
2019/12/23	5	14.90	0	0.00	14.90	5	1,829	0.27%
2019/12/20	6	15.15	0	0.00	15.05	6	1,837	0.33%
2019/12/13	2	14.85	0	0.00	14.75	2	1,898	0.11%
2019/12/04	3	14.65	0	0.00	14.65	3	2,246	0.13%
2019/12/03	18	14.75	0	0.00	14.75	18	2,292	0.79%
2019/12/02	1	14.80	0	0.00	14.70	1	2,406	0.04%
2019/11/29	0	0.00	20	14.95	14.90	-20	2,470	-0.81%
2019/11/27	1	15.10	0	0.00	15.10	1	2,691	0.04%
2019/11/22	0	0.00	1	14.80	15.00	-1	2,787	-0.04%
2019/11/21	2	14.65	0	0.00	14.85	2	2,911	0.07%
2019/11/20	5	14.80	10	14.80	14.75	-5	3,010	-0.17%
2019/11/13	1	15.10	0	0.00	15.10	1	4,032	0.02%
2019/11/11	2	15.10	13	15.05	15.05	-11	4,217	-0.26%
2019/11/07	5	15.80	6	15.95	15.70	-1	4,215	-0.02%
2019/11/06	1	16.20	31	16.40	16.20	-30	4,152	-0.72%
2019/11/05	125	16.25	31	16.36	16.25	94	4,060	2.32%	大買/
2019/10/24	1	15.50	3	15.50	15.50	-2	3,765	-0.05%
2019/10/21	0	0.00	1	15.70	15.75	-1	3,863	-0.03%
2019/10/15	5	15.62	1	15.50	15.50	4	3,781	0.11%
2019/10/14	1	15.35	0	0.00	15.35	1	3,729	0.03%
2019/10/07	0	0.00	2	14.90	14.90	-2	3,668	-0.05%
2019/10/03	0	0.00	3	14.45	14.50	-3	3,675	-0.08%
2019/10/01	3	14.88	0	0.00	14.75	3	3,745	0.08%
2019/09/18	0	0.00	5	15.50	15.45	-5	3,768	-0.13%
2019/09/12	10	16.13	1	16.10	15.95	9	3,731	0.24%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/05	1	15.95	0	0.00	15.75	1	3,567	0.03%
2019/09/04	2	15.90	2	16.00	15.90	0	3,516	0.00%
2019/08/30	1	16.05	2	16.00	15.70	-1	3,278	-0.03%
2019/08/27	2	15.65	4	15.58	15.60	-2	3,023	-0.07%
2019/08/26	2	15.70	0	0.00	15.60	2	2,977	0.07%
2019/08/23	2	15.65	0	0.00	15.55	2	2,875	0.07%
2019/08/22	20	16.19	16	16.06	15.90	4	2,778	0.14%
2019/08/21	4	15.85	0	0.00	15.85	4	2,167	0.18%
2019/08/20	0	0.00	1	14.65	14.45	-1	1,913	-0.05%
2019/08/15	3	14.22	1	14.05	14.00	2	1,731	0.12%
2019/08/14	2	14.15	0	0.00	13.85	2	1,672	0.12%
2019/07/29	2	14.15	0	0.00	14.25	2	1,810	0.11%
2019/07/05	10	15.50	10	15.70	15.65	0	3,035	0.00%
2019/05/08	0	0.00	2	14.65	14.95	-2	2,536	-0.08%
2019/04/29	0	0.00	10	14.05	14.05	-10	2,312	-0.43%
2019/04/25	2	14.45	2	15.00	14.40	0	2,273	0.00%
2019/04/24	2	14.58	10	14.23	14.10	-8	2,216	-0.36%
2019/04/23	10	14.45	1	14.80	14.45	9	2,161	0.42%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/16	0	0.00	100	15.24	14.90	-100	1,600	-6.25%
2019/04/15	50	14.80	53	14.96	15.10	-3	1,442	-0.21%
2019/04/12	100	13.76	62	13.64	14.15	38	1,168	3.25%
2019/04/11	1	12.70	1	12.65	13.00	0	910	0.00%
2019/03/28	1	11.90	1	11.80	11.85	0	549	0.00%
2019/03/27	0	0.00	1	11.45	11.60	-1	496	-0.20%
2019/01/17	1	9.87	0	0.00	9.74	1	161	0.62%
2018/10/26	0	0.00	1	8.78	8.83	-1	266	-0.38%
2018/10/11	3	8.56	0	0.00	8.56	3	367	0.82%
2018/09/27	0	0.00	2	9.69	9.69	-2	419	-0.48%
2018/09/21	2	9.75	0	0.00	9.75	2	438	0.46%
2018/09/06	0	0.00	0.1	10.15	10.00	-0.1	437	-0.02%
2018/08/29	0	0.00	14	10.05	10.15	-14	500	-2.80%
2018/07/27	14	10.80	0	0.00	10.80	14	598	2.34%
2018/07/12	3	10.70	3	10.65	10.70	0	538	0.00%
2018/07/10	0	0.00	1	10.80	10.75	-1	556	-0.18%
2018/07/06	1	10.95	0	0.00	11.15	1	657	0.15%
2018/06/05	11	11.78	1	11.50	11.55	10	723	1.38%
2018/05/31	0	0.00	1	11.60	11.40	-1	727	-0.14%
2018/05/30	0	0.00	1	11.05	11.25	-1	708	-0.14%
2018/05/29	1	11.15	0	0.00	10.90	1	699	0.14%
2018/05/22	0	0.00	1	10.95	10.90	-1	684	-0.15%
2018/05/21	0	0.00	5.3	10.91	11.00	-5.3	685	-0.78%
2018/05/03	0	0.00	3	10.45	10.40	-3	809	-0.37%
2018/04/25	0	0.00	3	10.50	10.55	-3	861	-0.35%
2018/04/20	1	10.80	0	0.00	10.75	1	908	0.11%
2018/04/19	3	11.00	0	0.00	10.85	3	911	0.33%
2018/04/18	0	0.00	2	10.95	10.90	-2	919	-0.22%
2018/04/17	2	11.10	0	0.00	10.95	2	924	0.22%
2018/04/16	3	11.55	3	11.40	11.45	0	935	0.00%
2018/04/10	0	0.00	1	11.90	11.90	-1	828	-0.12%
2018/03/20	1	11.00	0	0.00	10.95	1	1,313	0.08%
2018/03/07	0	10.85	0	0.00	10.90	0	1,666	0.00%
2018/03/02	1	10.90	0	0.00	11.05	1	2,163	0.05%
2018/01/29	0	0.00	3	12.55	12.45	-3	2,310	-0.13%
2018/01/26	3	12.15	0	0.00	12.10	3	2,249	0.13%
2018/01/25	0	0.00	2	12.30	12.10	-2	2,253	-0.09%
2018/01/24	2	12.08	0	0.00	12.20	2	2,251	0.09%
2018/01/23	1	12.25	0	0.00	12.15	1	2,244	0.04%
2018/01/22	0	0.00	5	12.20	12.30	-5	2,236	-0.22%
2018/01/17	2	12.20	10	12.15	12.15	-8	2,181	-0.37%
2018/01/16	3	12.30	0	0.00	12.25	3	2,179	0.14%
2018/01/10	10	12.48	0	0.00	12.45	10	2,245	0.45%