華泰 (2329)-兆豐-台中券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
59.6
漲跌
▼1.4
漲幅
-2.30%
成交量
7,974張
產業
上市半導體類股▼0.88%
616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

華泰 (2329)籌碼相關－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中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
2024/05/09	0	0.00	7	59.90	59.60	-7	32,183	-0.02%
2024/05/08	0	0.00	1	61.10	61.00	-1	32,508	0.00%
2024/05/07	1	61.20	0	0.00	61.60	1	33,032	0.00%
2024/05/06	1	60.80	0	0.00	60.90	1	33,190	0.00%
2024/05/03	4	62.83	2	63.45	61.70	2	33,592	0.01%
2024/05/02	1	61.70	10	62.30	62.80	-9	34,018	-0.03%
2024/04/30	17	64.06	2	64.30	64.10	15	34,288	0.04%
2024/04/29	0	0.00	15	64.77	64.70	-15	34,831	-0.04%
2024/04/26	12	63.12	4	62.90	62.90	8	36,360	0.02%
2024/04/25	155	62.51	5	62.14	62.60	150	37,672	0.40%	大買/鉅額交易
2024/04/24	13	62.43	11	62.41	62.50	2	38,074	0.01%
2024/04/23	1	59.30	2	59.40	60.10	-1	38,862	0.00%
2024/04/22	17	60.79	8	58.89	58.40	9	39,794	0.02%
2024/04/19	9.1	65.08	10.3	64.04	64.60	-1.2	39,505	0.00%
2024/04/18	23.3	68.34	14	69.20	67.60	9.3	39,578	0.02%
2024/04/17	20.1	68.71	14	69.64	70.10	6.1	39,749	0.02%
2024/04/16	15	65.81	3	65.73	63.80	12	39,760	0.03%
2024/04/15	2	66.90	21	66.77	68.70	-19	39,849	-0.05%
2024/04/12	4.5	68.39	22	69.29	67.70	-17.5	39,702	-0.04%
2024/04/11	431.5	70.14	25.2	70.03	69.20	406.3	39,507	1.03%	大買/鉅額交易
2024/04/10	562	67.73	74	67.97	69.70	488	38,744	1.26%	大買/鉅額交易
2024/04/09	24	64.90	22	65.52	64.80	2	37,946	0.01%
2024/04/08	44	66.25	22	66.65	66.30	22	37,819	0.06%
2024/04/03	1	64.80	0	0.00	65.20	1	37,746	0.00%
2024/04/02	24	65.86	1	66.10	65.50	23	37,755	0.06%
2024/04/01	3	66.40	1	67.10	66.10	2	37,832	0.01%
2024/03/29	0	0.00	1	65.70	65.60	-1	37,807	0.00%
2024/03/28	6	65.67	30	65.93	65.40	-24	37,812	-0.06%
2024/03/27	21	66.38	0	0.00	66.40	21	37,778	0.06%
2024/03/26	4	66.40	0.5	67.00	65.90	3.5	37,839	0.01%
2024/03/25	1	68.30	0	0.00	68.20	1	37,583	0.00%
2024/03/22	3	70.00	4	69.45	68.70	-1	37,745	0.00%
2024/03/21	6	69.85	8	68.73	68.60	-2	37,517	-0.01%
2024/03/20	5	69.50	7	69.96	69.20	-2	37,717	-0.01%
2024/03/19	710	68.56	4	69.08	68.60	706	37,982	1.86%	大買/鉅額交易
2024/03/18	8.5	68.18	11	68.27	71.00	-2.5	37,687	-0.01%
2024/03/15	2	65.15	2	65.90	65.00	0	37,075	0.00%
2024/03/14	2	65.95	14.5	65.12	64.90	-12.5	37,195	-0.03%
2024/03/13	12	66.33	1	68.80	66.20	11	37,689	0.03%
2024/03/12	5	67.72	2	67.80	67.80	3	37,976	0.01%
2024/03/11	3	67.70	9	68.03	68.00	-6	38,606	-0.02%
2024/03/08	15.4	68.20	5	68.52	67.30	10.4	39,814	0.03%
2024/03/07	7	69.39	8	68.79	68.30	-1	41,145	0.00%
2024/03/06	16	71.25	18	71.24	70.10	-2	42,862	0.00%
2024/03/05	19.3	71.52	5	71.52	71.40	14.3	45,935	0.03%
2024/03/04	8	72.95	3	72.73	71.00	5	47,851	0.01%
2024/03/01	33	71.97	19	71.78	71.40	14	49,003	0.03%
2024/02/29	26.1	73.43	15	72.30	72.40	11.1	48,764	0.02%
2024/02/27	22	72.53	205	71.22	71.90	-183	48,072	-0.38%	大賣/鉅額交易
2024/02/26	32.1	75.28	27	75.04	74.20	5.1	47,394	0.01%
2024/02/23	70	83.17	442	80.34	77.10	-372	46,942	-0.79%	大賣/鉅額交易
2024/02/22	68.2	83.78	48.1	83.52	82.80	20.1	44,967	0.04%
2024/02/21	27	78.94	34	79.72	81.60	-7	42,907	-0.02%
2024/02/20	31	75.13	45	74.58	74.20	-14	41,744	-0.03%
2024/02/19	41.3	73.53	25	74.24	74.90	16.3	42,514	0.04%
2024/02/16	42	74.47	30	76.84	77.40	12	41,516	0.03%
2024/02/15	35.1	68.48	52	69.14	70.40	-16.9	41,053	-0.04%
2024/02/05	49	64.83	49.4	65.05	64.00	-0.4	40,532	0.00%
2024/02/02	52.1	65.04	59	65.45	64.60	-6.9	40,662	-0.02%
2024/02/01	19.3	64.43	29.1	64.90	64.10	-9.9	41,656	-0.02%
2024/01/31	13.1	63.33	8.1	63.51	63.70	5	43,155	0.01%
2024/01/30	8.1	62.05	416.1	62.37	63.50	-408	42,833	-0.95%	大賣/鉅額交易
2024/01/29	3	60.00	3	60.13	61.20	0	42,493	0.00%
2024/01/26	8.1	61.51	29.1	61.28	60.50	-21	42,731	-0.05%
2024/01/25	9	63.29	23	62.81	63.20	-14	42,491	-0.03%
2024/01/24	18	63.41	20	63.26	62.70	-2	42,048	0.00%
2024/01/23	40.3	63.79	12	63.18	62.70	28.3	41,855	0.07%
2024/01/22	57	65.55	43	64.07	64.40	14	41,336	0.03%
2024/01/19	31.5	62.29	30.3	62.43	62.20	1.2	39,919	0.00%
2024/01/18	4	59.28	4	59.38	58.90	0	38,710	0.00%
2024/01/17	44	60.27	40	60.42	59.80	4	38,324	0.01%
2024/01/16	28	60.45	38	60.17	60.30	-10	37,521	-0.03%
2024/01/15	19	57.92	0	0.00	57.90	19	36,513	0.05%
2024/01/12	10.3	56.89	29	56.98	57.40	-18.8	36,359	-0.05%
2024/01/11	52.3	56.86	36	56.28	57.50	16.3	35,996	0.05%
2024/01/10	31	54.99	16	55.61	55.70	15	35,326	0.04%
2024/01/09	3	53.20	0	0.00	53.50	3	34,873	0.01%
2024/01/08	1	53.80	0	0.00	53.00	1	34,613	0.00%
2024/01/05	9	53.61	9	53.74	54.20	0	34,721	0.00%
2024/01/04	1	53.00	1	52.50	52.50	0	34,824	0.00%
2024/01/03	1	53.80	1.5	53.41	53.30	-0.5	35,051	0.00%
2024/01/02	2	53.90	1	54.00	54.00	1	35,501	0.00%
2023/12/29	1	54.20	1	54.50	54.50	0	35,582	0.00%
2023/12/28	3	54.47	2	54.45	54.20	1	35,657	0.00%
2023/12/27	2	54.95	3	54.70	54.70	-1	35,887	0.00%
2023/12/26	1	55.40	1	55.60	55.60	0	36,254	0.00%
2023/12/25	1	55.90	0	0.00	55.10	1	36,387	0.00%
2023/12/22	2.1	55.36	0	0.00	55.20	2.1	36,387	0.01%
2023/12/21	4	55.40	2	55.10	55.20	2	36,415	0.01%
2023/12/20	3	56.57	0	0.00	56.60	3	36,337	0.01%
2023/12/19	3	56.53	11	56.54	56.40	-8	36,401	-0.02%
2023/12/18	12	58.45	9	57.74	57.60	3	36,228	0.01%
2023/12/15	4	60.48	9	58.71	58.50	-5	36,250	-0.01%
2023/12/14	418	61.68	13	60.64	60.60	405	35,925	1.13%	大買/鉅額交易
2023/12/12	14	60.99	19	61.36	60.20	-5	35,312	-0.01%
2023/12/11	2	60.80	1	61.10	60.50	1	35,038	0.00%
2023/12/08	25.3	61.98	16	60.80	60.60	9.3	34,812	0.03%
2023/12/07	9	62.93	13	60.95	61.50	-4	34,263	-0.01%
2023/12/06	14	64.30	20	63.00	62.30	-6	33,966	-0.02%
2023/12/05	22	64.38	43	63.68	63.70	-21	33,394	-0.06%
2023/12/04	36	65.41	32	65.27	64.90	4	32,104	0.01%
2023/12/01	59	61.34	54	62.30	64.00	5	30,362	0.02%
2023/11/30	89	59.07	83	59.56	59.30	6	28,309	0.02%
2023/11/29	59.5	55.83	65.1	57.92	58.30	-5.6	25,051	-0.02%
2023/11/28	17	49.87	35.4	51.63	53.00	-18.4	23,339	-0.08%
2023/11/27	2	47.50	0.6	49.03	48.25	1.4	22,453	0.01%
2023/11/22	13.2	48.80	11	48.85	49.10	2.2	23,064	0.01%
2023/11/21	22.1	49.49	11.1	49.27	48.85	11.1	23,155	0.05%
2023/11/20	5	48.85	9	49.16	49.05	-4	23,552	-0.02%
2023/11/17	12	48.29	8	48.49	48.60	4	23,882	0.02%
2023/11/16	60.1	50.27	28.1	48.73	47.60	31.9	23,936	0.13%
2023/11/15	11.3	49.78	13	49.44	48.90	-1.8	22,601	-0.01%
2023/11/14	37	49.02	36	48.46	48.40	1	23,267	0.00%
2023/11/13	10	47.39	23	47.71	47.80	-13	23,355	-0.06%
2023/11/10	10.4	46.65	8	47.09	47.10	2.4	23,826	0.01%
2023/11/09	39.3	47.25	11	47.12	46.40	28.3	23,355	0.12%
2023/11/08	15.3	46.28	67	48.49	49.00	-51.8	21,885	-0.24%
2023/11/07	0	0.00	3	44.40	44.55	-3	20,088	-0.01%
2023/11/06	1	44.45	4	43.93	44.35	-3	20,325	-0.01%
2023/11/03	6	44.38	4	44.51	44.15	2	20,374	0.01%
2023/11/02	2	43.55	3	43.68	43.55	-1	20,298	0.00%
2023/11/01	1	41.75	0	0.00	42.05	1	20,381	0.00%
2023/10/31	3	42.35	6	42.43	41.40	-3	20,638	-0.01%
2023/10/27	4	43.68	3	43.12	42.60	1	21,039	0.00%
2023/10/26	7	43.59	10.3	43.42	43.40	-3.3	23,202	-0.01%
2023/10/25	1	43.10	3	43.50	42.50	-2	25,412	-0.01%
2023/10/24	3	42.75	4	43.09	43.40	-1	26,472	0.00%
2023/10/23	0	0.00	1	42.35	42.25	-1	28,862	0.00%
2023/10/20	6	41.48	3	40.70	41.65	3	29,178	0.01%
2023/10/19	2	41.38	1	41.00	41.35	1	30,498	0.00%
2023/10/18	4	41.55	451	41.03	41.40	-447	31,343	-1.43%	大賣/鉅額交易
2023/10/17	2	43.15	4	43.18	42.55	-2	31,695	-0.01%
2023/10/16	4	42.45	4	42.25	42.60	0	32,822	0.00%
2023/10/13	2	43.28	5	43.85	43.30	-3	34,618	-0.01%
2023/10/12	5	44.40	2	44.80	44.20	3	35,274	0.01%
2023/10/11	1	43.90	0	0.00	43.50	1	35,856	0.00%
2023/10/06	9	44.17	7	44.30	43.70	2	36,649	0.01%
2023/10/05	1	43.20	0	0.00	43.20	1	36,354	0.00%
2023/10/04	0	0.00	1	43.15	43.00	-1	36,541	0.00%
2023/10/03	2	44.13	1	44.20	43.70	1	36,799	0.00%
2023/10/02	12	43.95	11	43.87	43.65	1	36,713	0.00%
2023/09/28	1	42.25	0	0.00	42.00	1	36,905	0.00%
2023/09/25	1	41.45	1	41.30	41.55	0	38,175	0.00%
2023/09/22	9	41.47	4	41.53	41.75	5	38,225	0.01%
2023/09/21	2	40.68	4	40.41	40.75	-2	38,127	-0.01%
2023/09/18	0	0.00	16	41.68	41.65	-16	37,833	-0.04%
2023/09/15	2	42.80	2.2	42.59	42.80	-0.2	37,744	0.00%
2023/09/14	2	42.63	3	42.62	42.45	-1	37,609	0.00%
2023/09/13	2	41.83	37	42.04	41.75	-35	37,516	-0.09%
2023/09/12	1	42.60	1	41.80	41.80	0	37,445	0.00%
2023/09/11	8	42.88	15	42.74	42.45	-7	37,416	-0.02%
2023/09/08	4	44.75	17	44.86	44.25	-13	37,217	-0.03%
2023/09/07	19	45.87	11	45.63	45.90	8	37,063	0.02%
2023/09/06	13	45.90	0	0.00	45.35	13	36,937	0.04%
2023/09/05	0	0.00	10	45.00	45.05	-10	36,983	-0.03%
2023/09/04	16	44.26	10	44.04	44.25	6	36,919	0.02%
2023/09/01	5	46.08	0	0.00	45.00	5	36,767	0.01%
2023/08/31	12	46.83	30	46.47	47.30	-18	36,176	-0.05%
2023/08/30	4	45.13	2	45.20	44.90	2	35,617	0.01%
2023/08/29	2	44.23	6	44.84	44.25	-4	35,377	-0.01%
2023/08/28	6	43.52	8	43.06	43.35	-2	35,034	-0.01%
2023/08/25	14	45.23	3	44.85	44.85	11	34,620	0.03%
2023/08/24	22	46.65	15	46.85	45.85	7	34,453	0.02%
2023/08/23	33	45.83	11	45.95	45.95	22	33,826	0.07%
2023/08/22	3	47.47	29	47.07	46.65	-26	33,226	-0.08%
2023/08/21	38	47.12	12	46.33	46.20	26	32,652	0.08%
2023/08/18	31	48.41	44	49.98	47.40	-13	32,034	-0.04%
2023/08/17	42	47.94	2	48.10	48.05	40	30,405	0.13%
2023/08/16	36	48.63	40.1	49.31	48.90	-4.1	29,604	-0.01%
2023/08/15	4	46.58	10.2	45.91	46.80	-6.2	28,593	-0.02%
2023/08/14	0	0.00	14	46.35	45.25	-14	28,431	-0.05%
2023/08/11	13.2	45.08	1	45.70	45.40	12.2	28,255	0.04%
2023/08/10	7.1	44.07	0	0.00	43.80	7.1	28,089	0.03%
2023/08/09	6	48.08	1	49.20	48.10	5	27,736	0.02%
2023/08/08	5	49.68	5	50.48	50.60	0	27,426	0.00%
2023/08/07	32.2	48.76	36	48.84	49.15	-3.8	27,056	-0.01%
2023/08/04	6.8	46.18	11	43.79	47.00	-4.2	26,718	-0.02%
2023/08/02	13	44.13	21	43.36	43.20	-8	26,388	-0.03%
2023/08/01	36	46.26	6	45.19	45.60	30	26,018	0.12%
2023/07/31	409	46.79	78	47.32	44.95	331	25,697	1.29%	大買/鉅額交易
2023/07/28	44.2	46.43	35.3	46.82	48.20	8.9	23,253	0.04%
2023/07/27	12.5	43.10	74.1	43.63	43.85	-61.6	20,763	-0.30%
2023/07/26	127	41.07	83.3	40.93	39.90	43.7	19,539	0.22%	大買/
2023/07/25	507	38.99	4.1	38.83	39.05	502.9	16,965	2.96%	大買/鉅額交易
2023/07/24	243.3	34.20	73	34.24	35.50	170.3	16,570	1.03%	大買/鉅額交易
2023/07/21	48	31.64	11	31.56	32.30	37	15,148	0.24%
2023/07/20	6.2	30.94	23	31.05	30.70	-16.8	14,276	-0.12%
2023/07/19	129	31.32	102	31.55	30.80	27	13,783	0.20%	大買/大賣/
2023/07/18	145	32.18	396.5	32.91	33.25	-251.5	12,585	-2.00%	大買/大賣/鉅額交易
2023/07/17	134	29.90	144	30.00	30.25	-10	10,657	-0.09%	大買/大賣/
2023/07/14	20	29.85	10	29.42	30.45	10	9,851	0.10%
2023/07/13	19	29.78	5	28.85	29.00	14	9,083	0.15%
2023/07/10	24	28.09	2	28.08	27.65	22	8,027	0.27%
2023/07/07	0	0.00	13	26.65	26.60	-13	8,024	-0.16%
2023/07/06	16	28.12	3	28.00	27.50	13	7,774	0.17%
2023/07/05	7	27.55	4	27.55	27.55	3	7,076	0.04%
2023/07/04	4	26.09	14	26.03	25.90	-10	6,408	-0.16%
2023/07/03	6	24.48	11	24.93	24.30	-5	5,833	-0.09%
2023/06/29	0	0.00	1	22.20	22.50	-1	5,433	-0.02%
2023/06/28	1	22.95	0	0.00	22.80	1	5,557	0.02%
2023/06/26	2	22.95	0	0.00	22.80	2	5,702	0.04%
2023/06/21	0	0.00	6	23.43	23.45	-6	5,727	-0.10%
2023/06/19	0	0.00	2	23.40	23.25	-2	5,695	-0.04%
2023/06/16	1	23.55	1	24.05	23.15	0	5,648	0.00%
2023/06/15	2	23.68	1	23.90	23.90	1	5,535	0.02%
2023/06/14	3	24.15	1	23.55	24.20	2	5,410	0.04%
2023/06/13	0	0.00	4	23.43	23.30	-4	5,251	-0.08%
2023/06/12	10	23.10	4	23.09	22.95	6	5,123	0.12%
2023/06/09	1	23.15	5.2	23.05	23.00	-4.2	5,023	-0.08%
2023/06/08	0	0.00	1	22.60	22.50	-1	4,730	-0.02%
2023/06/07	0	0.00	1	22.30	22.05	-1	4,611	-0.02%
2023/06/06	1	21.50	0	0.00	21.90	1	4,569	0.02%
2023/06/05	0	0.00	46	21.78	21.65	-46	4,642	-0.99%
2023/06/02	24	21.26	2	21.13	21.10	22	4,455	0.49%
2023/05/31	0	0.00	5	21.22	21.15	-5	4,377	-0.11%
2023/05/30	28	20.86	5.5	21.09	20.70	22.5	4,251	0.53%
2023/05/29	1	20.55	4	20.46	20.55	-3	4,031	-0.07%
2023/05/26	0	0.00	1	19.70	19.80	-1	3,892	-0.03%
2023/05/18	1	19.10	0	0.00	19.25	1	4,240	0.02%
2023/05/17	1	19.00	0	0.00	19.05	1	4,230	0.02%
2023/05/10	0	0.00	2	19.45	19.45	-2	4,280	-0.05%
2023/05/04	1	19.20	1	19.30	19.20	0	4,823	0.00%
2023/05/02	1	19.60	0	0.00	19.60	1	4,937	0.02%
2023/04/27	9.5	19.53	1	19.45	19.45	8.5	4,925	0.17%
2023/04/26	2	19.53	0	0.00	19.60	2	4,900	0.04%
2023/04/25	1	20.00	0	0.00	19.75	1	4,886	0.02%
2023/04/24	1	20.20	0	0.00	20.20	1	4,843	0.02%
2023/04/20	9	20.87	5	21.30	20.85	4	4,793	0.08%
2023/04/19	5	21.26	0	0.00	21.30	5	4,767	0.10%
2023/04/18	6	21.60	0	0.00	21.50	6	4,745	0.13%
2023/04/17	3	22.10	8	21.98	22.00	-5	4,654	-0.11%
2023/04/14	34	21.31	2	21.20	21.15	32	4,295	0.74%
2023/04/13	13	21.87	0	0.00	21.50	13	4,222	0.31%
2023/04/12	2	22.35	5	21.47	22.35	-3	4,060	-0.07%
2023/04/11	0	0.00	1.2	20.56	20.50	-1.2	3,660	-0.03%
2023/04/10	2	20.60	1	20.45	20.50	1	3,655	0.03%
2023/04/07	5	20.84	4	21.08	20.70	1	3,632	0.03%
2023/04/06	4	20.90	8	20.93	21.00	-4	3,597	-0.11%
2023/03/31	1	20.60	0	0.00	20.55	1	3,551	0.03%
2023/03/29	15	20.94	6	20.89	20.65	9	3,476	0.26%
2023/03/28	3	20.48	0	0.00	20.50	3	3,280	0.09%
2023/03/27	0	0.00	4	20.89	20.90	-4	3,200	-0.12%
2023/03/24	11	20.50	323	20.34	20.20	-312	3,048	-10.24%	大賣/鉅額交易
2023/03/23	0	19.85	0	0.00	20.10	0	2,977	0.00%
2023/03/20	0	19.80	0	0.00	19.65	0	2,959	0.00%
2023/03/17	1	19.60	0	0.00	19.75	1	3,004	0.03%
2023/03/16	65	19.53	0	0.00	19.45	65	3,129	2.08%
2023/03/15	125	19.93	0	0.00	19.85	125	3,133	3.99%	大買/鉅額交易
2023/03/14	125	19.99	0	0.00	19.95	125	3,158	3.96%	大買/鉅額交易
2023/03/13	0	0.00	2	20.00	20.15	-2	3,213	-0.06%
2023/03/10	2	20.15	196	20.22	20.30	-194	3,243	-5.98%	大賣/鉅額交易
2023/03/08	20	21.00	0	0.00	21.00	20	3,202	0.62%
2023/03/06	75	19.98	0	0.00	20.00	75	3,009	2.49%
2023/03/03	100	20.00	0	0.00	20.05	100	2,986	3.35%
2023/02/17	1	20.05	1	19.50	20.00	0	3,226	0.00%
2023/02/08	1	19.60	0	0.00	19.55	1	3,110	0.03%
2023/02/03	4	19.90	0	0.00	19.80	4	3,090	0.13%
2023/02/02	25	19.65	29	19.78	20.10	-4	3,004	-0.13%
2023/02/01	4	18.90	0	0.00	18.85	4	2,602	0.15%
2023/01/31	0	0.00	2	18.65	18.60	-2	2,511	-0.08%
2023/01/06	1	17.85	0	0.00	18.05	1	2,485	0.04%
2022/12/20	0	0.00	1	17.95	17.35	-1	2,631	-0.04%
2022/12/12	2	18.30	0	0.00	18.25	2	2,663	0.08%
2022/12/08	31	19.19	31	19.25	19.00	0	2,651	0.00%
2022/12/07	0.2	18.30	0	0.00	18.30	0.2	2,518	0.01%
2022/12/06	0	18.80	0.3	19.00	18.70	-0.3	2,504	-0.01%
2022/12/05	1	19.15	1.2	18.95	19.25	-0.2	2,476	-0.01%
2022/12/02	1	19.05	0	0.00	19.05	1	2,456	0.04%
2022/11/24	0	0.00	3	18.75	18.70	-3	2,438	-0.12%
2022/11/23	3	19.05	0	0.00	19.05	3	2,413	0.12%
2022/11/15	41	18.26	40	18.65	18.85	1	2,478	0.04%
2022/11/11	0	0.00	6.4	17.75	17.75	-6.4	2,440	-0.26%
2022/11/08	0	0.00	2	17.45	17.10	-2	2,750	-0.07%
2022/11/04	4	17.28	0	0.00	17.20	4	2,971	0.13%
2022/10/31	1	16.30	0	0.00	16.20	1	3,047	0.03%
2022/10/27	5	15.80	0	0.00	15.85	5	3,148	0.16%
2022/10/06	0	0.00	4	17.00	17.10	-4	3,342	-0.12%
2022/09/30	1	16.35	1	16.50	16.30	0	3,309	0.00%
2022/09/27	0	0.00	2	16.23	16.30	-2	3,292	-0.06%
2022/09/26	2	15.90	0	0.00	15.90	2	3,302	0.06%
2022/09/15	0	0.00	0.5	17.95	17.80	-0.5	3,348	-0.01%
2022/09/12	0	0.00	20	17.95	17.75	-20	3,389	-0.59%
2022/09/02	0	0.00	5	18.40	18.20	-5	3,390	-0.15%
2022/08/30	0	0.00	1	18.55	18.45	-1	3,360	-0.03%
2022/08/29	16	18.44	0	0.00	18.30	16	3,335	0.48%
2022/08/26	0	0.00	1.4	19.13	19.10	-1.4	3,304	-0.04%
2022/08/25	0	0.00	1	18.75	18.75	-1	3,157	-0.03%
2022/08/24	10	18.40	0	0.00	18.45	10	3,140	0.32%
2022/08/23	31	18.37	3	18.40	18.45	28	3,237	0.86%
2022/08/19	1	18.85	1	18.80	18.80	0	3,341	0.00%
2022/08/18	1	18.40	0	0.00	18.50	1	3,220	0.03%
2022/08/17	10	18.09	5	18.10	18.25	5	3,128	0.16%
2022/08/16	5	17.70	6	17.53	17.75	-1	2,945	-0.03%
2022/08/15	1	17.35	0	0.00	17.50	1	2,815	0.04%
2022/08/12	0	0.00	1	17.10	17.10	-1	2,756	-0.04%
2022/08/11	30	16.40	40	16.69	16.85	-10	2,625	-0.38%
2022/08/05	8	16.74	2	16.55	16.25	6	2,775	0.22%
2022/08/01	0	0.00	2	16.45	16.25	-2	2,634	-0.08%
2022/07/29	0	0.00	26	16.38	16.40	-26	2,662	-0.98%
2022/07/28	0	0.00	71	15.84	15.95	-71	2,638	-2.69%
2022/07/27	0	0.00	4	15.70	15.80	-4	2,603	-0.15%
2022/07/26	60	15.15	0	0.00	15.15	60	2,596	2.31%
2022/07/20	20	16.50	20	16.98	16.50	0	2,594	0.00%
2022/07/19	0	0.00	7	16.71	16.65	-7	2,564	-0.27%
2022/07/18	0	0.00	22	16.55	16.60	-22	2,561	-0.86%
2022/07/15	1	16.30	9	16.37	16.15	-8	2,547	-0.31%
2022/07/14	0	0.00	14	16.04	16.10	-14	2,543	-0.55%
2022/07/13	1	15.65	1	15.85	15.65	0	2,542	0.00%
2022/07/12	17	15.46	0	0.00	15.25	17	2,558	0.66%
2022/07/08	0	0.00	21	16.12	16.05	-21	2,580	-0.81%
2022/07/07	0	0.00	11	15.57	15.60	-11	2,571	-0.43%
2022/07/06	15	15.07	0	0.00	15.00	15	2,566	0.58%
2022/07/05	10	15.41	10	15.70	15.70	0	2,569	0.00%
2022/07/04	7	15.25	7	15.71	15.25	0	2,572	0.00%
2022/07/01	8	15.77	7	16.36	15.30	1	2,570	0.04%
2022/06/30	40	16.46	0	0.00	16.05	40	2,536	1.58%
2022/06/29	4	16.80	4	17.10	17.10	0	2,499	0.00%
2022/06/28	6	17.14	0	0.00	17.20	6	2,495	0.24%
2022/06/27	0	0.00	7	17.66	17.60	-7	2,499	-0.28%
2022/06/24	11	17.05	11	17.19	17.10	0	2,488	0.00%
2022/06/23	10	16.59	10	16.78	16.80	0	2,483	0.00%
2022/06/22	22.4	17.41	10	18.00	17.00	12.4	2,467	0.50%
2022/06/21	0	0.00	3	17.52	17.75	-3	2,449	-0.12%
2022/06/20	17	17.33	39	17.15	17.00	-22	2,451	-0.90%
2022/06/17	29	17.91	0	0.00	17.80	29	2,430	1.19%
2022/06/16	16	18.69	0	0.00	18.50	16	2,392	0.67%
2022/06/15	15	19.05	15	19.10	19.05	0	2,388	0.00%
2022/06/13	47	19.42	0	0.00	19.10	47	2,397	1.96%
2022/06/10	41	20.10	0	0.00	20.00	41	2,386	1.72%
2022/06/08	10	20.57	0	0.00	20.55	10	2,376	0.42%
2022/06/07	14	20.68	0	0.00	20.65	14	2,382	0.59%
2022/06/06	4	20.88	0	0.00	20.85	4	2,393	0.17%
2022/06/02	5	20.99	5	21.15	21.10	0	2,449	0.00%
2022/06/01	2	21.05	0	0.00	21.05	2	2,476	0.08%
2022/05/31	5	21.47	49	21.47	21.30	-44	2,446	-1.80%
2022/05/30	3	21.03	80	21.07	21.15	-77	2,343	-3.29%
2022/05/27	5	20.82	60	20.71	20.65	-55	2,236	-2.46%
2022/05/26	15	20.14	13	20.27	20.00	2	2,153	0.09%
2022/05/25	0	0.00	3	20.33	20.25	-3	2,184	-0.14%
2022/05/24	14	20.04	4	20.15	19.95	10	2,229	0.45%
2022/05/23	6	20.26	0	0.00	20.25	6	2,221	0.27%
2022/05/20	14	20.54	14	20.80	20.50	0	2,231	0.00%
2022/05/19	2	19.93	8	20.59	20.65	-6	2,222	-0.27%
2022/05/18	8	20.55	10	20.97	20.40	-2	2,193	-0.09%
2022/05/17	2	20.65	9	20.54	20.65	-7	2,167	-0.32%
2022/05/13	1	20.10	1	20.30	20.10	0	2,068	0.00%
2022/05/11	1	19.70	0	0.00	19.70	1	1,957	0.05%
2022/05/10	2	18.80	4	19.40	19.75	-2	1,951	-0.10%
2022/05/09	11	19.57	0	0.00	19.30	11	1,956	0.56%
2022/05/06	3	19.52	4	20.08	20.40	-1	1,947	-0.05%
2022/05/05	2	19.80	2	20.03	19.95	0	1,911	0.00%
2022/04/29	11	19.16	19	19.38	19.25	-8	2,008	-0.40%
2022/04/27	5	18.07	5	18.40	18.70	0	2,042	0.00%
2022/04/25	10	19.11	0	0.00	18.65	10	2,092	0.48%
2022/04/19	2	19.85	2	20.20	19.85	0	2,199	0.00%
2022/04/18	3	19.47	2	19.95	19.70	1	2,256	0.04%
2022/04/15	7	20.04	8	20.10	19.95	-1	2,276	-0.04%
2022/04/14	3	20.55	2	20.95	20.40	1	2,340	0.04%
2022/04/12	12	20.13	0	0.00	20.20	12	2,452	0.49%
2022/04/08	30	21.05	15	20.95	21.05	15	2,524	0.59%
2022/04/07	22	21.20	2	21.00	21.00	20	2,695	0.74%
2022/04/06	18	21.84	0	0.00	21.70	18	2,729	0.66%
2022/04/01	18	22.17	0	0.00	22.30	18	2,800	0.64%
2022/03/31	7	22.46	0	0.00	22.45	7	2,905	0.24%
2022/03/30	12	22.75	15	23.01	22.75	-3	3,446	-0.09%
2022/03/29	0	0.00	9	22.90	22.75	-9	3,600	-0.25%
2022/03/28	9	22.29	0	0.00	22.55	9	3,635	0.25%
2022/03/25	0	0.00	5	23.05	22.80	-5	3,660	-0.14%
2022/03/24	9	22.54	10	22.82	22.80	-1	3,678	-0.03%
2022/03/23	6	22.80	6	23.11	22.80	0	3,720	0.00%
2022/03/22	0	0.00	15	23.02	22.95	-15	3,750	-0.40%
2022/03/16	23	21.16	0	0.00	21.10	23	3,959	0.58%
2022/03/15	5	21.35	0	0.00	21.20	5	4,129	0.12%
2022/03/10	1	21.80	2	21.83	21.90	-1	4,678	-0.02%
2022/03/09	0	0.00	1	21.30	21.30	-1	4,772	-0.02%
2022/03/08	17	21.29	0	0.00	20.90	17	5,123	0.33%
2022/03/07	32	22.48	0	0.00	22.20	32	5,222	0.61%
2022/03/04	4	23.05	0	0.00	23.05	4	5,277	0.08%
2022/03/03	1	23.25	1	23.65	23.35	0	5,345	0.00%
2022/03/02	8	22.90	8	23.40	23.40	0	5,427	0.00%
2022/02/25	0	0.00	1	23.00	22.70	-1	5,533	-0.02%
2022/02/24	38	22.63	0	0.00	22.35	38	5,639	0.67%
2022/02/22	27	23.09	1	23.05	23.05	26	5,874	0.44%
2022/02/16	0	0.00	1	23.70	23.55	-1	6,238	-0.02%
2022/02/15	0	0.00	3	23.50	23.20	-3	6,357	-0.05%
2022/02/14	43	23.27	0	0.00	23.20	43	6,539	0.66%
2022/02/11	6	24.05	15	24.10	24.05	-9	6,605	-0.14%
2022/02/10	1	24.60	28	24.53	24.50	-27	6,711	-0.40%
2022/02/09	3	23.80	24	24.08	24.20	-21	6,795	-0.31%
2022/02/08	1	23.55	0	0.00	23.50	1	6,828	0.01%
2022/01/26	6	22.71	4	22.80	22.70	2	7,002	0.03%
2022/01/25	11	22.93	0	0.00	22.70	11	7,087	0.16%
2022/01/24	3.3	23.06	0	0.00	23.10	3.3	7,187	0.05%
2022/01/21	21	23.71	0	0.00	23.60	21	7,435	0.28%
2022/01/20	8	23.98	5	24.45	24.35	3	7,539	0.04%
2022/01/19	14	24.29	0	0.00	24.30	14	7,641	0.18%
2022/01/18	21	24.64	38	25.31	24.65	-17	7,734	-0.22%
2022/01/17	0	0.00	15	24.31	24.60	-15	7,680	-0.20%
2022/01/14	23	23.64	0	0.00	23.90	23	7,718	0.30%
2022/01/13	2	24.13	0	0.00	24.20	2	7,744	0.03%
2022/01/11	20.2	24.31	0	0.00	24.40	20.2	7,860	0.26%
2022/01/07	35	24.93	7	24.90	24.85	28	7,898	0.35%
2022/01/06	3	25.22	3	25.45	25.65	0	7,954	0.00%
2022/01/05	24	25.50	0	0.00	25.40	24	7,983	0.30%
2022/01/04	2	25.85	1	26.10	25.90	1	7,991	0.01%
2022/01/03	85	26.01	0	0.00	26.00	85	8,047	1.06%
2021/12/30	2	26.60	8	26.59	26.50	-6	8,119	-0.07%
2021/12/29	20	25.90	0	0.00	25.90	20	8,022	0.25%
2021/12/28	7	26.17	9	26.59	26.10	-2	8,111	-0.02%
2021/12/27	1	25.95	2	26.53	26.30	-1	8,177	-0.01%
2021/12/24	30	26.47	3	26.58	26.10	27	8,241	0.33%
2021/12/23	1	26.05	25	25.65	26.00	-24	7,860	-0.31%
2021/12/21	3	24.85	0	0.00	24.95	3	8,057	0.04%
2021/12/20	2	24.88	0	0.00	25.00	2	8,097	0.02%
2021/12/17	10	25.21	1	25.45	25.30	9	8,264	0.11%
2021/12/16	0	0.00	6	25.98	25.80	-6	8,364	-0.07%
2021/12/15	3	25.37	1	25.45	25.40	2	8,423	0.02%
2021/12/14	9	25.62	0	0.00	25.30	9	8,502	0.11%
2021/12/13	6	26.31	15	26.69	26.25	-9	8,512	-0.11%
2021/12/10	0	0.00	3	26.00	25.95	-3	8,451	-0.04%
2021/12/09	13	26.43	3	26.52	25.95	10	8,501	0.12%
2021/12/08	7	26.81	22	26.88	26.65	-15	8,413	-0.18%
2021/12/07	1	26.80	77	26.66	26.95	-76	8,399	-0.90%
2021/12/06	3	25.55	0	0.00	25.75	3	8,303	0.04%
2021/12/03	0	0.00	6	25.83	25.85	-6	8,521	-0.07%
2021/12/02	7	26.10	15	25.66	25.55	-8	8,803	-0.09%
2021/12/01	2	24.83	14	25.18	25.70	-12	9,548	-0.13%
2021/11/30	5	24.40	29	24.77	25.00	-24	10,084	-0.24%
2021/11/29	20	23.15	29	23.78	23.80	-9	10,567	-0.09%
2021/11/26	21	24.20	6	24.37	23.80	15	10,922	0.14%
2021/11/25	6	24.65	0	0.00	24.65	6	11,169	0.05%
2021/11/24	8	24.66	10	25.14	25.10	-2	11,330	-0.02%
2021/11/23	19	25.05	5	25.03	24.85	14	11,723	0.12%
2021/11/22	2	25.68	18	25.84	25.70	-16	11,838	-0.14%
2021/11/19	4	25.26	3	25.70	25.30	1	12,071	0.01%
2021/11/18	12	25.49	1	25.40	25.35	11	12,392	0.09%
2021/11/17	0	0.00	12	25.86	25.85	-12	12,602	-0.10%
2021/11/16	7	25.39	9	25.54	25.50	-2	12,816	-0.02%
2021/11/15	0	0.00	11	25.94	25.75	-11	13,149	-0.08%
2021/11/12	21	25.39	4	25.45	25.40	17	13,512	0.13%
2021/11/11	13	26.07	2.3	25.96	25.90	10.7	13,878	0.08%
2021/11/10	1	25.30	85	25.70	25.85	-84	14,082	-0.60%
2021/11/09	3	25.53	56	25.66	25.50	-53	14,523	-0.36%
2021/11/08	7	25.34	102	25.38	25.30	-95	14,856	-0.64%	大賣/
2021/11/05	0	0.00	5	25.10	25.05	-5	15,420	-0.03%
2021/11/04	2	25.10	4	25.28	24.85	-2	16,066	-0.01%
2021/11/03	6	24.68	13	25.11	24.80	-7	16,887	-0.04%
2021/11/02	31	24.70	27	25.54	24.60	4	17,873	0.02%
2021/11/01	2	25.30	34	25.47	25.20	-32	19,361	-0.17%
2021/10/29	44	24.88	13	25.36	24.80	31	20,593	0.15%
2021/10/28	1	25.40	31	25.31	25.30	-30	21,082	-0.14%
2021/10/27	1	24.85	19	24.96	24.85	-18	23,640	-0.08%
2021/10/26	45	24.45	9	25.21	24.20	36	24,613	0.15%
2021/10/25	15	24.67	7	24.48	24.85	8	24,828	0.03%
2021/10/22	0	0.00	1	24.45	24.70	-1	25,269	0.00%
2021/10/21	17	24.34	6	24.93	24.35	11	25,652	0.04%
2021/10/20	0	0.00	19	24.69	24.70	-19	26,475	-0.07%
2021/10/19	0	0.00	14	24.40	24.20	-14	27,356	-0.05%
2021/10/18	6	23.64	6	23.78	23.55	0	27,947	0.00%
2021/10/15	1	24.05	4	24.05	24.05	-3	28,306	-0.01%
2021/10/14	4	22.85	6	23.24	23.35	-2	28,607	-0.01%
2021/10/13	17	22.94	8	23.09	22.90	9	28,736	0.03%
2021/10/12	10	23.65	1	23.70	23.65	9	28,824	0.03%
2021/10/08	4	24.58	3	24.87	24.30	1	28,979	0.00%
2021/10/07	0	0.00	6	24.24	24.50	-6	29,468	-0.02%
2021/10/06	19	23.53	4	24.05	23.35	15	30,035	0.05%
2021/10/05	4	22.39	10	23.26	24.00	-6	30,507	-0.02%
2021/10/04	7	23.31	5	24.32	23.15	2	30,659	0.01%
2021/10/01	63	24.49	3	24.32	24.00	60	31,560	0.19%
2021/09/30	8	25.00	6	25.08	25.40	2	31,833	0.01%
2021/09/29	68	24.79	1	24.55	24.45	67	31,939	0.21%
2021/09/28	13	26.43	3	26.50	26.30	10	31,987	0.03%
2021/09/27	19	26.87	31	26.86	26.75	-12	32,062	-0.04%
2021/09/24	26	27.16	5	27.55	27.10	21	32,188	0.07%
2021/09/23	3	26.55	4	26.93	27.00	-1	32,151	0.00%
2021/09/22	12	25.93	0	0.00	26.05	12	32,242	0.04%
2021/09/17	20	26.20	18	26.80	26.90	2	32,593	0.01%
2021/09/16	30	26.68	0	0.00	26.50	30	32,894	0.09%
2021/09/15	20.2	26.74	3	26.80	26.55	17.2	33,411	0.05%
2021/09/14	20	27.13	21	27.43	27.05	-1	33,577	0.00%
2021/09/13	24	27.41	12	27.58	27.30	12	33,755	0.04%
2021/09/10	12	27.65	0	0.00	27.85	12	33,973	0.04%
2021/09/09	30	27.38	56	27.51	27.95	-26	34,599	-0.08%
2021/09/08	35	27.03	28	26.82	26.80	7	34,685	0.02%
2021/09/07	72	27.64	15	28.12	27.70	57	34,619	0.16%
2021/09/06	67	29.52	9	29.85	28.90	58	34,423	0.17%
2021/09/03	9	28.81	57	28.92	29.40	-48	33,588	-0.14%
2021/09/02	66	28.56	8	28.80	27.90	58	33,244	0.17%
2021/09/01	12	28.47	37	28.44	29.00	-25	33,869	-0.07%
2021/08/31	12	27.58	33	27.99	28.45	-21	34,248	-0.06%
2021/08/30	28	27.49	92	27.53	27.60	-64	35,891	-0.18%
2021/08/27	76	27.20	148	27.93	27.00	-72	35,986	-0.20%	大賣/
2021/08/26	25	26.99	3	27.15	27.15	22	35,694	0.06%
2021/08/25	32	27.13	3	27.22	27.15	29	35,638	0.08%
2021/08/24	57	26.27	3	26.23	26.45	54	35,385	0.15%
2021/08/23	18	26.54	10	26.70	26.85	8	35,266	0.02%
2021/08/20	9	25.45	3	25.93	25.45	6	35,380	0.02%
2021/08/19	12.3	25.75	0	0.00	25.20	12.3	35,169	0.03%
2021/08/18	21	25.70	12	26.57	27.35	9	35,150	0.03%
2021/08/17	25	26.14	4	25.81	25.40	21	34,874	0.06%
2021/08/16	7	27.26	23	27.43	27.25	-16	34,484	-0.05%
2021/08/13	41.2	28.26	21.6	27.88	27.55	19.6	34,199	0.06%
2021/08/12	26	29.34	26	29.34	29.70	0	33,748	0.00%
2021/08/11	49	28.94	25	29.35	28.25	24	33,401	0.07%
2021/08/10	42	29.55	36	29.99	29.80	6	32,830	0.02%
2021/08/09	27	30.56	43	31.60	30.50	-16	32,282	-0.05%
2021/08/06	86	32.00	23	31.49	31.00	63	31,464	0.20%
2021/08/05	66	31.39	23	31.31	32.45	43	30,545	0.14%
2021/08/04	30	30.30	47.6	30.08	30.70	-17.6	29,210	-0.06%
2021/08/03	13	27.64	12	27.97	28.20	1	28,117	0.00%
2021/08/02	138	26.65	89	27.32	27.50	49	27,503	0.18%	大買/
2021/07/30	22	25.29	91	26.28	27.00	-69	25,245	-0.27%
2021/07/29	12	24.35	10	24.30	24.55	2	24,347	0.01%
2021/07/28	42	23.60	13	24.09	24.75	29	24,346	0.12%
2021/07/27	13	24.45	11	25.17	24.40	2	24,156	0.01%
2021/07/26	7	25.04	28	24.67	25.00	-21	23,886	-0.09%
2021/07/23	26	23.85	39	23.91	24.15	-13	23,118	-0.06%
2021/07/22	14	23.34	43	23.13	23.25	-29	22,343	-0.13%
2021/07/21	42	22.44	24	22.92	22.25	18	21,957	0.08%
2021/07/20	23	22.69	11	22.88	22.85	12	22,620	0.05%
2021/07/19	10	22.69	10	22.86	22.90	0	22,383	0.00%
2021/07/16	0	0.00	2	22.33	22.55	-2	22,393	-0.01%
2021/07/15	6	21.87	1	22.30	22.45	5	22,426	0.02%
2021/07/14	5	22.51	11	22.77	22.05	-6	22,276	-0.03%
2021/07/13	47	22.64	31	22.34	21.90	16	21,952	0.07%
2021/07/12	6	21.71	52	22.19	22.55	-46	21,901	-0.21%
2021/07/09	34	21.35	0	0.00	21.25	34	21,430	0.16%
2021/07/08	69.6	22.29	39	22.70	22.10	30.6	21,306	0.14%
2021/07/07	15	21.21	37	21.45	21.60	-22	20,705	-0.11%
2021/07/06	16	21.18	0	0.00	21.10	16	20,428	0.08%
2021/07/05	0	0.00	30	21.39	21.40	-30	20,435	-0.15%
2021/07/02	2	20.80	4	20.64	20.75	-2	20,243	-0.01%
2021/07/01	22.3	20.21	0	0.00	20.05	22.3	20,198	0.11%
2021/06/30	1	20.75	1	20.75	20.65	0	20,123	0.00%
2021/06/29	8	20.98	0	0.00	20.80	8	20,050	0.04%
2021/06/28	12	20.92	6	21.51	21.50	6	19,872	0.03%
2021/06/25	32.3	21.54	13	21.66	21.20	19.3	19,575	0.10%
2021/06/24	14	21.52	13	21.47	21.90	1	19,586	0.01%
2021/06/23	0	0.00	13	21.39	21.20	-13	19,012	-0.07%
2021/06/22	13	20.97	0	0.00	20.85	13	18,815	0.07%
2021/06/21	6	20.98	3	21.10	21.10	3	18,556	0.02%
2021/06/18	33	21.17	7	21.16	21.15	26	18,306	0.14%
2021/06/17	0	0.00	2	20.60	20.70	-2	17,562	-0.01%
2021/06/16	8	19.83	0	0.00	19.55	8	17,265	0.05%
2021/06/15	1	20.10	3	20.80	20.30	-2	17,185	-0.01%
2021/06/11	2	19.85	14	20.04	20.25	-12	17,056	-0.07%
2021/06/10	12	19.89	19	20.18	20.05	-7	16,827	-0.04%
2021/06/09	35	20.34	21	20.61	20.25	14	16,598	0.08%
2021/06/08	14	19.93	36	19.96	20.00	-22	15,448	-0.14%
2021/06/07	53	19.76	93	20.43	19.10	-40	14,704	-0.27%
2021/06/04	1	18.90	11	18.40	18.85	-10	12,765	-0.08%
2021/06/03	6	18.30	2	18.38	18.55	4	12,534	0.03%
2021/06/02	0	0.00	2	18.30	18.30	-2	12,459	-0.02%
2021/05/31	0	0.00	13	18.01	18.10	-13	12,215	-0.11%
2021/05/28	5	17.59	12	17.78	17.90	-7	12,079	-0.06%
2021/05/27	6	17.12	4	17.30	17.40	2	11,834	0.02%
2021/05/26	20	17.40	22	17.35	17.45	-2	12,021	-0.02%
2021/05/25	0	0.00	0	16.95	16.90	0	11,871	0.00%
2021/05/21	0	0.00	1	16.00	15.95	-1	11,990	-0.01%
2021/05/20	1	15.60	30	15.67	15.45	-29	12,375	-0.23%
2021/05/17	6	13.60	2	14.13	13.50	4	12,766	0.03%
2021/05/14	5	14.95	0	0.00	15.00	5	12,651	0.04%
2021/05/13	5	14.55	0	0.00	14.95	5	12,573	0.04%
2021/05/12	34	15.50	0	0.00	15.35	34	12,516	0.27%
2021/05/11	22	16.82	0	0.00	16.80	22	12,440	0.18%
2021/05/10	13	18.15	21	18.55	18.25	-8	12,215	-0.07%
2021/05/07	9	17.76	58	18.10	18.50	-49	12,300	-0.40%
2021/05/06	55	17.74	0	0.00	17.35	55	12,033	0.46%
2021/05/05	28	17.55	1	17.30	17.20	27	11,972	0.23%
2021/05/04	1	17.80	3	16.75	17.95	-2	11,738	-0.02%
2021/05/03	23	17.70	3	17.70	17.45	20	11,586	0.17%
2021/04/29	1	18.05	1	18.40	18.35	0	11,555	0.00%
2021/04/28	0	0.00	2	18.30	18.60	-2	11,575	-0.02%
2021/04/27	0	0.00	6.5	18.28	18.70	-6.5	11,956	-0.05%
2021/04/26	16	19.17	3	18.60	18.35	13	11,894	0.11%
2021/04/23	0	0.00	3	17.95	17.90	-3	10,913	-0.03%
2021/04/20	0	0.00	8	17.70	17.80	-8	10,607	-0.08%
2021/04/19	14	17.70	14	17.68	17.90	0	10,772	0.00%
2021/04/16	36	18.09	12	17.99	18.30	24	10,727	0.22%
2021/04/14	20	16.78	0	0.00	17.20	20	10,212	0.20%
2021/04/13	3	17.65	22	17.83	17.25	-19	10,776	-0.18%
2021/04/12	0	0.00	5	17.70	17.70	-5	10,629	-0.05%
2021/04/09	18	17.54	0	0.00	17.45	18	10,559	0.17%
2021/04/08	7	17.11	0	0.00	17.10	7	10,354	0.07%
2021/04/07	1	16.75	0	0.00	17.05	1	10,264	0.01%
2021/04/06	5	16.90	18	16.81	16.90	-13	10,321	-0.13%
2021/04/01	2	16.35	0	0.00	16.40	2	10,648	0.02%
2021/03/31	10	16.61	0	0.00	16.50	10	10,624	0.09%
2021/03/29	0	0.00	12	17.04	17.30	-12	10,541	-0.11%
2021/03/22	10	16.55	0	0.00	16.55	10	10,920	0.09%
2021/03/17	0	16.40	0	0.00	16.15	0	10,932	0.00%
2021/03/15	0	0.00	5	16.60	16.40	-5	11,028	-0.05%
2021/03/11	0	0.00	13	16.24	16.45	-13	11,198	-0.12%
2021/03/10	7	16.06	10	16.35	16.05	-3	11,412	-0.03%
2021/03/09	1	15.80	0	0.00	16.15	1	11,809	0.01%
2021/03/08	15	16.11	0	0.00	16.15	15	12,319	0.12%
2021/03/05	0	16.85	8	16.55	16.60	-8	12,402	-0.06%
2021/03/03	0.2	16.95	0	0.00	17.15	0.2	12,544	0.00%
2021/03/02	1	17.55	0	0.00	17.25	1	12,463	0.01%
2021/02/25	6.1	17.50	12	17.50	17.40	-5.9	12,371	-0.05%
2021/02/24	4.2	16.62	82	17.11	16.60	-77.8	12,317	-0.63%
2021/02/23	1	17.20	0	0.00	17.35	1	12,135	0.01%
2021/02/22	40	17.08	11	17.14	17.85	29	11,991	0.24%
2021/02/19	1	16.85	4	16.58	16.90	-3	11,580	-0.03%
2021/02/18	2	16.10	0	0.00	16.10	2	11,194	0.02%
2021/02/17	15	15.70	0	0.00	16.15	15	11,239	0.13%
2021/02/03	0	0.00	25	15.55	15.35	-25	11,030	-0.23%
2021/02/02	10	15.60	28	15.45	15.55	-18	11,050	-0.16%
2021/01/28	6	14.93	2	15.00	15.15	4	10,602	0.04%
2021/01/27	45	15.43	0	0.00	15.40	45	10,447	0.43%
2021/01/26	0	0.00	18	16.05	15.80	-18	10,312	-0.17%
2021/01/22	4	16.35	5	16.10	16.45	-1	10,108	-0.01%
2021/01/20	40	16.57	48	16.76	16.45	-8	9,854	-0.08%
2021/01/19	6	16.31	1	16.25	16.40	5	9,414	0.05%
2021/01/18	0	0.00	5	15.50	15.80	-5	9,220	-0.05%
2021/01/15	21	16.06	3	16.25	15.75	18	9,153	0.20%
2021/01/13	1	16.00	2	15.90	16.05	-1	8,970	-0.01%
2021/01/12	53	15.76	3	15.97	15.80	50	8,918	0.56%
2021/01/11	1	16.30	0	0.00	16.05	1	8,857	0.01%
2021/01/06	2	16.60	40	16.45	15.80	-38	8,913	-0.43%
2021/01/05	2	15.98	0	0.00	16.10	2	8,190	0.02%
2021/01/04	1	15.00	0	0.00	15.35	1	7,915	0.01%
2020/12/30	42	15.15	0	0.00	15.25	42	7,787	0.54%
2020/12/29	2	15.63	0	0.00	15.50	2	7,718	0.03%
2020/12/28	6.5	15.76	5	15.63	15.95	1.5	7,597	0.02%
2020/12/23	15.5	15.00	0	0.00	15.00	15.5	7,040	0.22%
2020/12/22	2	14.95	10	15.15	14.60	-8	7,008	-0.11%
2020/12/18	2	15.10	67	14.99	15.05	-65	6,758	-0.96%
2020/12/17	25	15.01	17	14.77	14.85	8	6,558	0.12%
2020/12/11	0	0.00	1	14.05	14.15	-1	6,124	-0.02%
2020/12/09	0	0.00	1	14.70	14.70	-1	6,031	-0.02%
2020/12/08	1	14.70	145	14.55	14.65	-144	5,970	-2.41%	大賣/鉅額交易
2020/12/07	147	15.00	2	15.35	14.85	145	5,900	2.46%	大買/鉅額交易
2020/12/04	0	0.00	1	14.30	14.65	-1	5,694	-0.02%
2020/12/03	10	14.59	17	14.72	14.25	-7	5,445	-0.13%
2020/12/02	17	14.46	2	14.35	15.00	15	5,057	0.30%
2020/12/01	40	12.90	3	13.23	13.65	37	4,509	0.82%
2020/11/30	20	13.30	162	13.30	13.20	-142	4,363	-3.25%	大賣/鉅額交易
2020/11/27	1	12.80	96	13.00	12.95	-95	4,207	-2.26%
2020/11/26	0	0.00	5	12.65	12.80	-5	4,154	-0.12%
2020/11/25	0	0.00	1	12.65	12.60	-1	4,120	-0.02%
2020/11/24	6	12.88	44	12.80	12.60	-38	4,073	-0.93%
2020/11/23	1	12.49	14	12.40	12.35	-13	3,774	-0.34%
2020/11/20	0	0.00	5	12.09	12.15	-5	3,602	-0.14%
2020/11/18	0	0.00	3	11.82	11.90	-3	3,522	-0.09%
2020/11/17	0	0.00	9	11.70	11.70	-9	3,460	-0.26%
2020/11/16	2	11.75	0	0.00	11.75	2	3,527	0.06%
2020/11/10	2	11.50	2	11.50	11.45	0	3,445	0.00%
2020/10/23	0	0.00	2	11.55	11.45	-2	3,468	-0.06%
2020/10/15	0	0.00	11	11.97	11.95	-11	3,391	-0.32%
2020/10/14	0	0.00	18	11.10	11.00	-18	3,170	-0.57%
2020/09/25	0	0.00	1	10.05	10.15	-1	3,570	-0.03%
2020/09/23	0	0.00	10	11.00	10.75	-10	3,775	-0.26%
2020/09/22	0	0.00	1	10.90	10.95	-1	3,808	-0.03%
2020/09/17	1	11.15	0	0.00	11.15	1	3,807	0.03%
2020/09/16	10	11.04	0	0.00	11.00	10	3,812	0.26%
2020/09/15	18	11.15	0	0.00	11.10	18	3,821	0.47%
2020/09/03	1	10.85	0	0.00	10.80	1	4,033	0.02%
2020/08/20	0	0.00	1	10.75	10.55	-1	4,367	-0.02%
2020/08/14	0	0.00	1	11.20	11.45	-1	4,338	-0.02%
2020/08/07	1	11.85	0	0.00	11.90	1	4,265	0.02%
2020/07/31	1	11.70	2	11.65	11.85	-1	4,594	-0.02%
2020/07/29	2	11.40	0	0.00	11.30	2	4,619	0.04%
2020/07/27	1	11.30	0	0.00	11.25	1	4,693	0.02%
2020/07/24	7	11.59	0	0.00	11.55	7	4,802	0.15%
2020/07/23	0	0.00	8	12.20	11.95	-8	4,778	-0.17%
2020/07/17	0	0.00	1	11.95	11.65	-1	5,064	-0.02%
2020/07/15	2	11.70	0	0.00	11.80	2	5,021	0.04%
2020/07/14	0	0.00	4	11.78	11.75	-4	5,139	-0.08%
2020/07/13	6	11.68	8	11.75	12.05	-2	5,211	-0.04%
2020/07/09	0	0.00	1	12.50	12.30	-1	5,174	-0.02%
2020/07/08	1	12.20	0	0.00	12.25	1	5,141	0.02%
2020/07/07	6	12.32	1	12.30	12.25	5	5,105	0.10%
2020/07/06	2	12.53	0	0.00	12.50	2	5,096	0.04%
2020/07/03	16	12.59	7	12.59	12.65	9	5,081	0.18%
2020/07/02	2	12.40	100	12.35	12.25	-98	4,998	-1.96%
2020/06/29	0	0.00	1	11.50	11.70	-1	4,973	-0.02%
2020/06/23	1	11.80	0	0.00	11.80	1	4,968	0.02%
2020/06/22	5	11.96	0	0.00	11.90	5	5,021	0.10%
2020/06/19	3	12.05	0	0.00	11.90	3	5,021	0.06%
2020/06/16	2	11.75	0	0.00	11.80	2	4,799	0.04%
2020/06/10	0	0.00	2	12.10	11.90	-2	4,818	-0.04%
2020/06/08	2	12.25	0	0.00	12.20	2	4,926	0.04%
2020/06/05	0	0.00	0.7	12.20	12.30	-0.7	4,906	-0.01%
2020/06/03	0	0.00	1	12.00	12.10	-1	4,815	-0.02%
2020/06/01	0	0.00	100	12.10	12.10	-100	4,924	-2.03%
2020/05/28	8	12.06	5	12.00	11.75	3	4,826	0.06%
2020/05/26	1	11.90	0	0.00	11.70	1	4,782	0.02%
2020/05/19	1	11.45	0	0.00	11.30	1	4,741	0.02%
2020/05/13	0	0.00	0.2	12.05	12.10	-0.2	4,681	0.00%
2020/05/12	21	12.34	10	12.14	12.15	11	4,672	0.24%
2020/05/08	12	12.59	52	12.78	12.60	-40	4,567	-0.88%
2020/05/07	40	12.00	0	0.00	12.00	40	4,307	0.93%
2020/05/05	5	12.10	5	12.00	11.95	0	4,264	0.00%
2020/04/30	58	12.45	68	12.35	12.35	-10	4,270	-0.23%
2020/04/29	20	12.35	20	12.35	12.25	0	4,229	0.00%
2020/04/27	0	0.00	1	12.15	12.00	-1	4,184	-0.02%
2020/04/24	10	12.09	10	12.09	11.90	0	4,223	0.00%
2020/04/23	1	12.20	30	12.25	12.25	-29	4,130	-0.70%
2020/04/16	30	11.20	0	0.00	11.30	30	3,743	0.80%
2020/04/08	10	10.45	0	0.00	10.50	10	3,707	0.27%
2020/04/01	2	9.71	0	0.00	9.80	2	3,564	0.06%
2020/03/23	0	0.00	1	8.60	8.34	-1	3,406	-0.03%
2020/03/16	0	0.00	20	10.33	9.82	-20	3,292	-0.61%
2020/03/13	10	10.15	0	0.00	10.20	10	3,247	0.31%
2020/03/12	10	11.15	10	11.15	11.15	0	3,170	0.00%
2020/03/11	10	12.45	0	0.00	12.15	10	3,241	0.31%
2020/03/10	0	0.00	1	12.45	12.35	-1	3,230	-0.03%
2020/03/09	3	12.75	0	0.00	12.35	3	3,264	0.09%
2020/03/05	0	0.00	3	13.37	13.40	-3	3,257	-0.09%
2020/03/03	1	12.90	1	13.10	12.90	0	3,140	0.00%
2020/02/27	1	12.80	0	0.00	12.80	1	3,187	0.03%
2020/02/26	0	0.00	1	13.15	13.15	-1	3,173	-0.03%
2020/02/24	1	12.85	0	0.00	12.95	1	3,111	0.03%
2020/02/10	5	13.25	6	13.15	13.15	-1	3,529	-0.03%
2020/02/06	0	0.00	8	13.45	13.50	-8	3,653	-0.22%
2020/02/05	0	0.00	26	13.45	13.40	-26	3,642	-0.71%
2020/02/03	3	12.12	3	12.17	12.25	0	3,550	0.00%
2020/01/31	1	12.80	1	13.25	13.10	0	3,493	0.00%
2020/01/30	2	13.53	0	0.00	13.50	2	3,452	0.06%
2020/01/20	5	15.01	0	0.00	14.95	5	3,383	0.15%
2020/01/17	0	0.00	5	15.35	15.35	-5	3,311	-0.15%
2020/01/15	2	15.23	0	0.00	15.15	2	3,290	0.06%
2020/01/13	0	0.00	1	15.05	15.30	-1	3,257	-0.03%
2020/01/10	0	0.00	2	15.10	14.85	-2	3,281	-0.06%
2020/01/08	1	14.45	1	14.90	14.75	0	3,299	0.00%
2020/01/06	2	14.80	0	0.00	14.75	2	3,359	0.06%
2019/12/31	1	14.90	0	0.00	14.85	1	3,471	0.03%
2019/12/30	0	0.00	25	14.95	14.85	-25	3,496	-0.71%
2019/12/24	2	15.25	0	0.00	15.30	2	3,692	0.05%
2019/12/23	11	15.15	11	15.21	15.25	0	3,724	0.00%
2019/12/20	0	0.00	4	15.31	15.20	-4	3,719	-0.11%
2019/12/18	1	14.90	0	0.00	14.90	1	3,895	0.03%
2019/12/16	0	0.00	1	15.00	15.10	-1	3,997	-0.03%
2019/12/12	1	14.75	0	0.00	14.80	1	4,131	0.02%
2019/12/11	0	0.00	52	14.80	14.80	-52	4,231	-1.23%
2019/12/10	1	15.10	0	0.00	15.10	1	4,584	0.02%
2019/12/09	5	15.10	0	0.00	15.10	5	4,619	0.11%
2019/12/06	34	15.35	0	0.00	15.20	34	4,706	0.72%
2019/12/02	25	15.20	5	15.45	15.30	20	4,675	0.43%
2019/11/28	25	16.10	0	0.00	16.05	25	4,861	0.51%
2019/11/27	0	0.00	7	15.76	16.10	-7	5,212	-0.13%
2019/11/20	3	15.83	0	0.00	15.90	3	6,359	0.05%
2019/11/18	5	15.71	3	15.50	15.75	2	6,606	0.03%
2019/11/14	0	0.00	1	15.15	14.95	-1	7,293	-0.01%
2019/11/12	5	14.77	5	14.76	14.65	0	7,575	0.00%
2019/11/06	1	14.95	1	15.25	15.25	0	8,107	0.00%
2019/11/05	0	0.00	11	15.91	16.05	-11	8,027	-0.14%
2019/10/25	20	16.50	0	0.00	16.50	20	8,429	0.24%
2019/10/24	2	16.20	0	0.00	16.35	2	8,454	0.02%
2019/10/22	0	0.00	8	16.05	16.05	-8	8,679	-0.09%
2019/10/18	5	16.35	4	16.34	16.05	1	8,739	0.01%
2019/10/17	11	15.99	0	0.00	15.95	11	8,777	0.13%
2019/10/16	1	16.00	5	16.15	15.95	-4	8,778	-0.05%
2019/10/15	5	16.15	1	16.20	16.20	4	8,782	0.05%
2019/10/14	10	16.04	10	16.24	15.95	0	8,814	0.00%
2019/10/09	2	16.40	0	0.00	16.00	2	8,838	0.02%
2019/10/08	0	0.00	0.7	17.30	17.30	-0.7	8,714	-0.01%
2019/10/03	1	17.70	1	17.65	17.80	0	9,111	0.00%
2019/09/26	1	18.15	3	18.18	18.00	-2	8,932	-0.02%
2019/09/24	7	18.66	0	0.00	18.30	7	8,980	0.08%
2019/09/23	0	0.00	50	18.60	18.75	-50	8,829	-0.57%
2019/09/20	50	18.40	30	18.42	18.30	20	8,741	0.23%
2019/09/19	0	0.00	20	18.48	18.45	-20	8,677	-0.23%
2019/09/18	1	18.90	10	18.60	18.55	-9	8,635	-0.10%
2019/09/17	10	18.40	0	0.00	18.65	10	8,533	0.12%
2019/09/16	50	18.42	0	0.00	18.20	50	8,473	0.59%
2019/09/12	0	0.00	15	18.78	18.65	-15	8,453	-0.18%
2019/09/10	5	18.55	1	18.60	18.00	4	8,001	0.05%
2019/09/06	0	0.00	17	18.25	18.30	-17	7,857	-0.22%
2019/09/03	0	0.00	1	18.15	18.10	-1	7,700	-0.01%
2019/09/02	1	18.00	2	18.28	18.35	-1	7,654	-0.01%
2019/08/30	20	18.98	1	18.55	18.55	19	7,474	0.25%
2019/08/29	20	18.59	0	0.00	19.00	20	7,108	0.28%
2019/08/28	0	0.00	10	18.30	17.75	-10	6,666	-0.15%
2019/08/27	10	18.35	0	0.00	18.30	10	6,461	0.15%
2019/08/23	0	0.00	41	18.48	18.45	-41	6,118	-0.67%
2019/08/22	1	18.15	0	0.00	18.15	1	5,847	0.02%
2019/08/21	1	18.00	0	0.00	17.95	1	5,674	0.02%
2019/08/20	0	0.00	5	18.14	17.65	-5	5,477	-0.09%
2019/08/19	12	17.99	3	17.67	17.80	9	5,252	0.17%
2019/08/16	1	17.15	1	17.10	16.95	0	4,986	0.00%
2019/08/15	0	0.00	10	16.75	17.00	-10	4,869	-0.21%
2019/08/13	0	0.00	2	16.50	16.50	-2	4,530	-0.04%
2019/08/12	2	16.30	0	0.00	16.25	2	4,451	0.04%
2019/08/06	1	15.30	0	0.00	15.25	1	4,157	0.02%
2019/08/02	1	15.65	0	0.00	15.90	1	4,055	0.02%
2019/07/30	3	16.05	0	0.00	15.60	3	3,978	0.08%
2019/07/29	10	16.10	0	0.00	16.10	10	3,930	0.25%
2019/07/23	2	15.73	1	15.35	15.35	1	3,598	0.03%
2019/07/17	0	0.00	308.3	15.39	15.35	-308.3	3,608	-8.54%	大賣/鉅額交易
2019/07/15	2	15.88	0	0.00	15.55	2	3,692	0.05%
2019/06/27	0	0.00	1	14.20	14.20	-1	4,598	-0.02%
2019/06/25	0	0.00	1	14.25	14.25	-1	4,946	-0.02%
2019/06/20	3	14.60	1	14.90	14.90	2	5,540	0.04%
2019/05/21	0	0.00	0.1	13.70	13.80	-0.1	6,356	0.00%
2019/05/17	0	0.00	1	13.85	13.60	-1	6,368	-0.02%
2019/05/07	20	15.43	0	0.00	15.45	20	6,383	0.31%
2019/05/03	20	15.90	0	0.00	15.95	20	6,356	0.31%
2019/04/22	1	17.00	0	0.00	17.05	1	6,054	0.02%
2019/04/12	0	15.85	3	16.88	15.85	-3	5,538	-0.05%
2019/04/11	0	0.00	45	17.20	17.10	-45	5,264	-0.85%
2019/04/10	0	0.00	4	17.45	17.50	-4	5,064	-0.08%
2019/04/09	7	17.15	0	0.00	17.05	7	4,794	0.15%
2019/04/01	45	16.05	0	0.00	15.80	45	4,216	1.07%
2019/03/29	0	0.00	15	16.45	15.90	-15	4,027	-0.37%
2019/03/28	15	16.30	0	0.00	16.20	15	3,821	0.39%
2019/03/27	0	0.00	17	15.96	15.90	-17	3,668	-0.46%
2019/03/26	17	15.84	0	0.00	16.10	17	3,533	0.48%
2019/03/21	0	0.00	1	14.70	14.70	-1	3,007	-0.03%
2019/03/19	0	0.00	1	14.80	14.75	-1	2,993	-0.03%
2019/03/15	1	15.40	1	14.80	14.95	0	2,834	0.00%
2019/03/14	1	14.65	2	14.43	14.65	-1	2,557	-0.04%
2019/03/13	3	14.27	0	0.00	14.25	3	2,503	0.12%
2019/03/05	0.3	13.75	0	0.00	13.85	0.3	2,467	0.01%
2019/02/18	0	0.00	2	13.80	13.60	-2	2,382	-0.08%
2019/02/13	2	13.40	0	0.00	13.70	2	2,261	0.09%
2018/12/11	0.3	12.10	0	0.00	12.25	0.3	6,019	0.01%
2018/10/05	0	0.00	82	10.32	10.70	-82	6,270	-1.31%
2018/10/04	10	11.35	11	11.29	11.30	-1	6,077	-0.02%
2018/10/03	72	12.60	1	12.00	12.00	71	5,960	1.19%
2018/10/02	11	12.58	0	0.00	12.50	11	5,819	0.19%
2018/10/01	1	11.70	0	0.00	11.50	1	5,625	0.02%
2018/09/27	1	11.60	0	0.00	11.40	1	5,304	0.02%
2018/08/14	0	0.00	10	10.35	10.40	-10	6,503	-0.15%
2018/08/09	0	0.00	5	11.05	10.95	-5	6,358	-0.08%
2018/07/26	0	0.00	2	10.25	10.20	-2	5,871	-0.03%
2018/07/20	0	0.00	3	10.60	10.65	-3	5,735	-0.05%
2018/07/19	1	10.65	3	10.75	10.70	-2	5,692	-0.04%
2018/07/18	2	11.53	0	0.00	11.05	2	5,578	0.04%
2018/07/17	3	12.05	20	12.00	11.65	-17	5,430	-0.31%
2018/07/16	0	0.00	7	11.84	11.90	-7	5,096	-0.14%
2018/07/09	0	0.00	5	10.95	10.80	-5	4,279	-0.12%
2018/06/29	0	0.00	10	10.30	10.15	-10	3,924	-0.25%
2018/06/25	0	0.00	12	10.47	10.35	-12	3,702	-0.32%
2018/06/22	3	9.70	3	9.75	10.35	0	3,560	0.00%
2018/06/21	3	9.67	0	0.00	9.94	3	3,459	0.09%
2018/06/13	30	10.18	10	10.15	10.00	20	3,319	0.60%
2018/06/12	15	9.92	0	0.00	9.70	15	3,210	0.47%
2018/06/07	0	0.00	5	10.80	10.60	-5	2,794	-0.18%
2018/06/06	0	0.00	10	10.25	10.40	-10	2,613	-0.38%
2018/06/04	10	11.12	2	10.80	11.15	8	2,354	0.34%
2018/06/01	4	10.40	0	0.00	10.25	4	2,057	0.19%
2018/05/31	0	0.00	2	10.50	10.50	-2	1,723	-0.12%
2018/05/29	5	8.69	0	0.00	8.69	5	1,125	0.44%
2018/05/28	20	7.96	0	0.00	7.90	20	1,017	1.97%
2018/05/18	5	7.90	0	0.00	7.88	5	991	0.50%
2018/04/19	0	0.00	10	8.55	8.57	-10	1,022	-0.98%
2018/03/20	0	0.00	1	9.13	9.28	-1	1,100	-0.09%
2018/01/16	0	0.00	1	9.17	9.18	-1	2,276	-0.04%
2018/01/11	0	0.00	2	9.13	9.30	-2	2,250	-0.09%
2018/01/10	0	0.00	1	9.19	9.19	-1	2,243	-0.04%
2018/01/08	0	0.00	1	9.48	9.45	-1	2,226	-0.04%