廣運 (6125)-統一-新竹券商分點個股進出

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
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股
416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

廣運 (6125)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/04/25	21.3	90.00	37.8	91.05	90.50	-16.5	23,795	-0.07%
2024/04/24	35.2	91.87	42	92.03	90.20	-6.8	23,062	-0.03%
2024/04/23	5	84.16	9	85.75	87.40	-4	21,598	-0.02%
2024/04/22	12	87.03	11	85.88	80.60	1	21,112	0.00%
2024/04/19	19	84.63	51	84.98	87.30	-32	20,636	-0.16%
2024/04/18	29	84.93	26.2	84.48	84.20	2.8	20,040	0.01%
2024/04/17	25	84.07	21	84.35	85.00	4	19,670	0.02%
2024/04/16	1	75.20	7	75.29	77.30	-6	19,260	-0.03%
2024/04/15	0.3	79.07	3	79.13	78.20	-2.7	19,208	-0.01%
2024/04/12	0.1	80.40	0	0.00	80.00	0.1	19,133	0.00%
2024/04/11	8	82.39	9	82.22	81.00	-1	19,030	-0.01%
2024/04/10	7	82.50	7.1	83.69	82.40	-0.1	19,007	0.00%
2024/04/09	7	83.40	6.1	84.19	84.50	0.9	18,905	0.00%
2024/04/08	4.1	84.44	4.5	84.09	84.00	-0.4	18,859	0.00%
2024/04/03	7.1	80.48	4	80.58	81.20	3.1	19,123	0.02%
2024/04/02	7.2	82.54	1	81.50	80.80	6.2	19,179	0.03%
2024/04/01	2	83.70	3	83.80	83.00	-1	19,042	-0.01%
2024/03/29	10.3	85.64	9	86.01	82.80	1.3	18,968	0.01%
2024/03/28	7	84.66	14.3	84.99	84.50	-7.3	18,697	-0.04%
2024/03/27	10.5	85.67	8.5	85.74	84.00	2	18,565	0.01%
2024/03/26	66.3	88.85	62.2	89.54	82.70	4.1	18,330	0.02%
2024/03/25	8	86.43	24	87.04	88.40	-16	17,386	-0.09%
2024/03/22	3	78.93	4	80.05	80.40	-1	16,422	-0.01%
2024/03/21	12	79.88	2	80.50	79.00	10	16,345	0.06%
2024/03/20	3.2	79.49	8	79.44	78.60	-4.8	16,230	-0.03%
2024/03/19	2	79.45	10	79.60	78.90	-8	16,135	-0.05%
2024/03/18	2	80.90	2	81.25	81.50	0	16,027	0.00%
2024/03/15	12	80.99	3	80.17	80.00	9	15,920	0.06%
2024/03/14	15	79.43	21	78.81	78.90	-6	15,772	-0.04%
2024/03/13	26	83.50	39	83.88	81.70	-13	15,553	-0.08%
2024/03/12	22	82.39	9	82.88	83.70	13	15,019	0.09%
2024/03/11	27.5	81.25	20	80.39	79.30	7.5	14,608	0.05%
2024/03/08	35.3	81.74	22	80.20	77.80	13.3	14,227	0.09%
2024/03/07	45.2	88.88	41.1	88.89	86.10	4.1	13,955	0.03%
2024/03/06	36.1	93.01	28	91.96	91.50	8	13,398	0.06%
2024/03/05	14	86.98	11	87.35	87.50	3	12,482	0.02%
2024/03/04	45	89.89	28	89.96	87.60	17	12,213	0.14%
2024/03/01	34	87.40	38	87.59	86.70	-4	11,521	-0.03%
2024/02/29	38	79.86	24	82.55	85.20	14	10,326	0.14%
2024/02/27	23	79.99	30	79.66	77.50	-7	9,867	-0.07%
2024/02/26	7	80.06	21	79.32	81.10	-14	9,308	-0.15%
2024/02/23	7	76.26	24	75.52	73.80	-17	9,099	-0.19%
2024/02/22	17	77.46	6	77.90	76.50	11	9,437	0.12%
2024/02/21	8	76.79	11	76.02	77.40	-3	9,754	-0.03%
2024/02/20	7	74.19	7	74.47	74.70	0	9,647	0.00%
2024/02/19	10	75.06	16	74.79	74.70	-6	9,466	-0.06%
2024/02/16	15	70.58	12	69.85	70.80	3	8,888	0.03%
2024/02/15	12.5	64.28	7	65.76	66.20	5.5	8,301	0.07%
2024/02/05	2	61.45	22	61.76	62.00	-20	7,877	-0.25%
2024/02/02	2	62.90	6	62.57	62.90	-4	7,844	-0.05%
2024/02/01	22	61.64	3	61.87	61.50	19	7,767	0.24%
2024/01/31	1	61.00	1	61.50	60.70	0	7,737	0.00%
2024/01/30	2	61.20	1	61.70	60.90	1	7,706	0.01%
2024/01/29	0	0.00	2	59.40	59.50	-2	7,557	-0.03%
2024/01/26	2	58.50	0	0.00	58.30	2	7,559	0.03%
2024/01/25	1	59.60	0	0.00	59.30	1	7,566	0.01%
2024/01/23	5	61.52	1	62.70	60.80	4	7,604	0.05%
2024/01/22	3	62.07	4	61.78	62.40	-1	7,548	-0.01%
2024/01/19	3	59.50	2	60.25	60.60	1	7,405	0.01%
2024/01/18	5	58.14	2	57.90	57.90	3	7,372	0.04%
2024/01/17	7	60.19	6	58.93	58.60	1	7,378	0.01%
2024/01/16	5	59.96	4	60.10	60.20	1	7,338	0.01%
2024/01/15	9	60.44	4	60.80	60.00	5	7,324	0.07%
2024/01/11	1	57.80	11	59.15	59.20	-10	7,209	-0.14%
2024/01/10	2	57.00	4	57.50	58.00	-2	7,240	-0.03%
2024/01/09	1	56.50	1	56.90	56.50	0	7,254	0.00%
2024/01/08	1	60.00	0	0.00	58.50	1	7,235	0.01%
2024/01/03	2	62.70	1	63.20	62.20	1	7,304	0.01%
2024/01/02	2.5	62.72	0	0.00	63.70	2.5	7,283	0.03%
2023/12/29	12	63.16	18	64.41	63.00	-6	7,191	-0.08%
2023/12/28	6	59.65	9	59.72	60.80	-3	6,667	-0.04%
2023/12/27	3	56.73	1	57.10	57.10	2	6,550	0.03%
2023/12/26	0	0.00	1	57.00	57.10	-1	6,642	-0.02%
2023/12/25	3	56.20	3	56.60	56.60	0	6,791	0.00%
2023/12/22	11	57.28	2	57.50	56.90	9	6,801	0.13%
2023/12/21	2	57.00	0	0.00	56.80	2	6,822	0.03%
2023/12/20	0	0.00	2	57.50	57.90	-2	6,856	-0.03%
2023/12/19	2	56.55	1	57.40	56.60	1	6,915	0.01%
2023/12/18	1	57.00	0	0.00	57.00	1	6,970	0.01%
2023/12/14	2	58.70	1	59.60	58.60	1	7,037	0.01%
2023/12/13	4.1	60.22	0	0.00	58.90	4.1	7,051	0.06%
2023/12/12	2	61.10	6	59.60	59.60	-4	7,055	-0.06%
2023/12/11	6	60.65	6	60.92	61.30	0	7,083	0.00%
2023/12/08	4	62.85	1	62.80	62.80	3	7,100	0.04%
2023/12/07	7	63.61	4	64.13	63.30	3	7,440	0.04%
2023/12/06	10	64.07	3	64.17	64.00	7	7,583	0.09%
2023/12/05	6	63.12	3	63.23	63.00	3	7,588	0.04%
2023/12/04	5	66.12	5	66.16	64.90	0	7,571	0.00%
2023/12/01	16	64.19	16	63.78	64.00	0	7,145	0.00%
2023/11/30	1	61.80	4	62.58	62.90	-3	7,028	-0.04%
2023/11/29	2	62.45	5	62.46	61.90	-3	7,005	-0.04%
2023/11/28	6	62.17	1	61.50	62.00	5	7,004	0.07%
2023/11/27	4	62.53	1	62.90	61.50	3	7,156	0.04%
2023/11/24	2	63.10	15	63.25	63.30	-13	7,123	-0.18%
2023/11/23	33	62.30	47	61.83	62.20	-14	6,995	-0.20%
2023/11/22	17	60.02	12	60.08	59.60	5	6,820	0.07%
2023/11/21	52	62.41	31	62.15	62.00	21	6,825	0.31%
2023/11/20	42	58.58	47	58.72	61.30	-5	6,627	-0.08%
2023/11/17	8	53.11	10	53.40	55.80	-2	6,516	-0.03%
2023/11/16	3	49.97	4	50.63	50.80	-1	7,145	-0.01%
2023/11/15	1	50.70	0	0.00	50.20	1	7,392	0.01%
2023/11/14	1	50.60	0	0.00	50.60	1	7,693	0.01%
2023/11/13	1	50.60	2	51.25	51.00	-1	8,074	-0.01%
2023/11/10	5	50.56	11	50.61	50.70	-6	8,244	-0.07%
2023/11/09	14	50.35	1	50.10	49.85	13	8,532	0.15%
2023/11/08	0	0.00	2	53.35	53.30	-2	8,840	-0.02%
2023/11/06	1	53.30	4	53.20	53.30	-3	9,330	-0.03%
2023/11/03	3	52.67	2	53.05	52.50	1	9,567	0.01%
2023/11/02	1	52.30	2	52.95	52.80	-1	9,825	-0.01%
2023/11/01	3	51.00	3	51.00	51.10	0	10,308	0.00%
2023/10/31	4	52.08	2	52.80	49.85	2	10,723	0.02%
2023/10/30	2	52.80	2	53.20	52.60	0	11,077	0.00%
2023/10/27	0	0.00	2	53.50	52.90	-2	11,407	-0.02%
2023/10/26	2	53.60	1	54.30	53.00	1	11,875	0.01%
2023/10/24	3	55.90	3	55.30	55.90	0	13,073	0.00%
2023/10/23	3	55.00	3	55.50	54.60	0	13,559	0.00%
2023/10/19	3	55.90	3	55.30	55.70	0	14,951	0.00%
2023/10/18	3	55.63	12	55.96	55.00	-9	14,986	-0.06%
2023/10/16	1	58.60	6	57.70	58.40	-5	14,955	-0.03%
2023/10/13	3	59.60	3	60.30	59.10	0	14,941	0.00%
2023/10/12	4	60.08	3	60.40	60.50	1	14,944	0.01%
2023/10/11	4	59.25	3	59.63	59.50	1	14,940	0.01%
2023/10/06	1	64.10	0	0.00	63.90	1	14,856	0.01%
2023/10/05	1	64.70	0	0.00	63.70	1	14,871	0.01%
2023/10/03	1	64.00	0	0.00	62.60	1	14,915	0.01%
2023/10/02	7	65.30	9	65.13	64.80	-2	15,031	-0.01%
2023/09/28	4	64.30	2	63.85	64.20	2	15,080	0.01%
2023/09/26	3	62.17	1	61.80	61.00	2	15,200	0.01%
2023/09/22	2	61.25	0.2	61.60	61.40	1.8	15,349	0.01%
2023/09/21	0.1	59.90	5	59.46	59.50	-5	15,359	-0.03%
2023/09/20	0.2	60.97	0	0.00	60.50	0.2	15,458	0.00%
2023/09/19	0	0.00	9	61.67	60.70	-9	15,624	-0.06%
2023/09/18	1	61.80	1	62.00	61.80	0	16,630	0.00%
2023/09/15	3	64.10	0	0.00	63.40	3	17,029	0.02%
2023/09/14	1	64.30	0	0.00	63.10	1	17,006	0.01%
2023/09/12	4	61.85	2	62.15	61.50	2	17,199	0.01%
2023/09/11	1	68.00	0	0.00	68.00	1	17,018	0.01%
2023/09/08	4	76.53	2	75.50	75.50	2	17,221	0.01%
2023/09/07	5	78.62	1	79.10	78.20	4	17,673	0.02%
2023/09/06	3	78.90	5	79.16	78.90	-2	17,953	-0.01%
2023/09/05	2	77.70	0	0.00	77.50	2	18,626	0.01%
2023/09/04	6	77.80	10	78.90	77.00	-4	19,046	-0.02%
2023/09/01	8	78.93	0	0.00	78.90	8	19,801	0.04%
2023/08/31	10	78.60	3	78.77	80.90	7	20,581	0.03%
2023/08/30	1	77.70	0	0.00	77.20	1	20,991	0.00%
2023/08/29	1	75.30	1	76.80	76.70	0	21,199	0.00%
2023/08/28	4	77.25	2	75.75	75.40	2	21,261	0.01%
2023/08/25	7	79.47	7	79.49	80.60	0	21,124	0.00%
2023/08/24	17	82.26	38	83.05	80.90	-21	21,174	-0.10%
2023/08/23	17	82.46	27	81.31	81.50	-10	21,170	-0.05%
2023/08/22	49	83.11	55	84.47	84.00	-6	20,851	-0.03%
2023/08/21	27	78.06	6	79.42	79.50	21	20,219	0.10%
2023/08/18	15	73.38	23	71.83	72.30	-8	19,950	-0.04%
2023/08/17	100	74.06	101	74.98	75.70	-1	19,720	-0.01%	大賣/
2023/08/16	9	71.23	5	71.86	72.50	4	19,390	0.02%
2023/08/15	7	71.93	17	72.39	71.80	-10	19,275	-0.05%
2023/08/14	23	71.65	20	71.01	71.30	3	18,967	0.02%
2023/08/11	9	70.90	2	69.90	69.80	7	18,584	0.04%
2023/08/10	2	66.65	0	0.00	67.00	2	18,311	0.01%
2023/08/09	1	70.90	3	71.60	70.60	-2	18,094	-0.01%
2023/08/08	6	70.62	6	70.07	69.90	0	17,853	0.00%
2023/08/07	16	70.10	21	70.60	72.40	-5	17,630	-0.03%
2023/08/04	5	69.68	5	70.00	68.30	0	17,160	0.00%
2023/08/02	11	72.41	11.1	71.04	69.30	-0.1	16,808	0.00%
2023/08/01	13	77.70	5	77.40	76.90	8	16,673	0.05%
2023/07/31	24	82.70	26.1	81.15	77.50	-2.1	16,440	-0.01%
2023/07/28	12	83.44	22	84.05	83.30	-10	15,957	-0.06%
2023/07/27	44.2	89.18	22.1	88.95	84.10	22.1	15,570	0.14%
2023/07/26	21.4	91.39	13	90.65	86.30	8.4	14,726	0.06%
2023/07/25	37	102.84	71.3	103.81	95.80	-34.3	14,249	-0.24%
2023/07/24	69.4	101.87	26.1	99.22	103.50	43.3	13,605	0.32%
2023/07/21	0	96.40	1	94.50	96.40	-1	12,825	-0.01%
2023/07/20	0	89.70	55	86.46	89.70	-55	12,819	-0.43%
2023/07/19	0	0.00	51	83.68	81.60	-51	12,774	-0.40%
2023/07/17	2	82.31	90	81.94	83.40	-88	12,885	-0.68%
2023/07/14	0	0.00	16	79.81	79.90	-16	12,994	-0.12%
2023/07/13	0	0.00	1	80.10	77.00	-1	13,038	-0.01%
2023/07/12	107	76.01	7	77.50	76.40	100	13,087	0.76%	大買/
2023/07/11	6	79.20	11	78.35	78.40	-5	13,119	-0.04%
2023/07/10	101.1	76.73	3	78.83	76.50	98.1	13,250	0.74%	大買/
2023/07/07	42	85.00	60	85.14	83.00	-18	13,183	-0.14%
2023/07/06	34.1	85.08	50.2	86.33	87.50	-16.1	13,073	-0.12%
2023/07/05	43.1	81.32	29	77.03	81.30	14.1	13,003	0.11%
2023/07/04	50.1	80.30	53	76.25	81.80	-2.9	13,031	-0.02%
2023/07/03	2	74.70	0	75.60	75.60	2	12,877	0.02%
2023/06/30	16	67.05	238	67.11	68.80	-222	12,849	-1.73%	大賣/鉅額交易
2023/06/29	16	63.29	88	63.47	62.60	-72	12,815	-0.56%
2023/06/28	17	60.62	54	62.19	62.10	-37	12,731	-0.29%
2023/06/27	384.1	61.37	124.1	62.70	58.80	260	12,580	2.07%	大買/大賣/鉅額交易
2023/06/26	211	65.88	272	64.66	65.30	-61	12,367	-0.49%	大買/大賣/
2023/06/21	204	62.55	120	62.57	63.50	84	11,328	0.74%	大買/大賣/
2023/06/20	69	57.80	0	0.00	57.80	69	10,914	0.63%
2023/06/19	10	52.60	3	52.60	52.60	7	10,973	0.06%
2023/06/16	12	46.89	12	47.42	47.85	0	10,939	0.00%
2023/06/15	7.1	46.07	3	46.18	46.05	4.1	10,667	0.04%
2023/06/14	17	45.72	24	46.37	46.00	-7	10,499	-0.07%
2023/06/13	21.9	45.73	17	44.60	45.30	4.9	10,174	0.05%
2023/06/12	30.1	43.15	3	43.30	42.75	27.1	9,884	0.27%
2023/06/09	30	44.72	29	44.87	44.70	1	9,545	0.01%
2023/06/08	9	42.78	10	43.08	42.30	-1	8,808	-0.01%
2023/06/07	17	42.79	16	42.07	42.20	1	8,347	0.01%
2023/06/06	31	40.36	30	40.33	41.60	1	7,586	0.01%
2023/06/05	5	39.38	6	40.86	41.50	-1	6,726	-0.01%
2023/06/02	0	0.00	5	37.59	37.75	-5	6,135	-0.08%
2023/06/01	1	33.65	1	34.00	34.35	0	5,841	0.00%
2023/05/31	28	34.95	20	34.30	34.50	8	5,684	0.14%
2023/05/30	11	34.51	7.1	34.56	34.60	3.9	5,527	0.07%
2023/05/29	1.1	34.53	23	34.29	35.10	-22	5,297	-0.41%
2023/05/26	15	32.10	0	0.00	32.05	15	4,943	0.30%
2023/05/25	0	0.00	17	32.71	32.65	-17	4,861	-0.35%
2023/05/23	0	0.00	1	31.20	30.95	-1	4,611	-0.02%
2023/05/22	0	0.00	2	30.25	30.10	-2	4,612	-0.04%
2023/05/19	7	29.89	0	0.00	29.50	7	4,557	0.15%
2023/05/11	2	28.70	0	0.00	28.30	2	4,428	0.05%
2023/05/10	1	28.80	0	0.00	29.20	1	4,405	0.02%
2023/05/09	4	28.81	0	0.00	28.65	4	4,363	0.09%
2023/05/08	4	29.63	5	29.40	29.35	-1	4,261	-0.02%
2023/05/05	30	32.21	34	32.30	32.60	-4	3,986	-0.10%
2023/05/02	30	32.10	30	31.83	31.75	0	3,932	0.00%
2023/04/28	0	0.00	35	31.66	31.70	-35	3,923	-0.89%
2023/04/27	30	31.35	31	31.29	31.20	-1	3,894	-0.03%
2023/04/25	3	31.22	1	31.65	30.90	2	3,856	0.05%
2023/04/24	4	31.35	0	0.00	31.35	4	3,790	0.11%
2023/04/21	0	0.00	3	31.40	31.35	-3	3,767	-0.08%
2023/04/19	2	32.03	16	32.13	32.05	-14	3,592	-0.39%
2023/04/18	1	31.15	5	31.54	31.50	-4	3,436	-0.12%
2023/04/17	2	32.03	3	31.58	31.50	-1	3,365	-0.03%
2023/04/14	2	30.90	0	0.00	31.20	2	3,253	0.06%
2023/04/13	7	31.42	3	31.12	31.20	4	3,171	0.13%
2023/04/12	3	30.45	0	0.00	30.40	3	3,006	0.10%
2023/04/11	1	31.00	0	0.00	30.20	1	2,980	0.03%
2023/04/10	1	30.50	2	30.40	30.70	-1	2,917	-0.03%
2023/04/07	42	30.13	43	29.95	29.90	-1	2,834	-0.04%
2023/03/30	5	29.45	0	0.00	29.50	5	2,665	0.19%
2023/03/28	0	0.00	10	28.75	28.65	-10	2,550	-0.39%
2023/03/23	0	0.00	1	29.55	29.35	-1	2,499	-0.04%
2023/03/22	2	29.60	0	0.00	29.35	2	2,487	0.08%
2023/03/20	2	29.45	2	29.50	29.45	0	2,387	0.00%
2023/03/16	1	28.10	0	0.00	28.30	1	2,370	0.04%
2023/03/15	1	29.65	47	29.07	29.35	-46	2,328	-1.98%
2023/03/14	2	28.18	1	28.35	28.05	1	2,136	0.05%
2023/03/13	1	27.20	10	27.41	27.65	-9	2,243	-0.40%
2023/03/10	4	28.00	25	28.20	27.75	-21	2,264	-0.93%
2023/03/09	37	28.67	0	0.00	28.60	37	2,265	1.63%
2023/03/07	2	28.13	0	0.00	28.00	2	2,162	0.09%
2023/03/02	0	0.00	1	27.70	27.80	-1	2,120	-0.05%
2023/02/24	4	27.45	2	27.35	27.80	2	2,112	0.09%
2023/02/23	4	27.70	0	0.00	27.70	4	2,112	0.19%
2023/02/22	3	27.90	0	0.00	27.75	3	2,077	0.14%
2023/02/21	10	27.34	1	27.35	27.35	9	2,050	0.44%
2023/02/20	3	27.78	0	0.00	27.65	3	2,045	0.15%
2023/02/16	0	0.00	40	26.80	26.90	-40	1,998	-2.00%
2023/02/14	2	26.40	0	0.00	26.45	2	2,050	0.10%
2023/02/13	1	26.10	0	0.00	26.35	1	2,074	0.05%
2023/02/10	40	26.23	0	0.00	26.25	40	2,101	1.90%
2023/02/08	0	0.00	50	26.79	26.80	-50	2,102	-2.38%
2023/02/06	1	26.60	0	0.00	26.45	1	2,117	0.05%
2023/02/01	10	26.20	0	0.00	26.50	10	2,228	0.45%
2023/01/31	5	26.65	43	26.45	26.60	-38	2,226	-1.71%
2023/01/30	0	0.00	40	25.95	25.90	-40	2,175	-1.84%
2023/01/13	40	25.33	0	0.00	25.15	40	2,204	1.81%
2023/01/12	40	25.59	0	0.00	25.50	40	2,217	1.80%
2023/01/09	0	0.00	40	25.88	25.85	-40	2,296	-1.74%
2022/12/30	3	25.55	0	0.00	25.40	3	2,534	0.12%
2022/12/29	40	25.28	0	0.00	25.65	40	2,568	1.56%
2022/12/28	20	25.70	0	0.00	25.50	20	2,712	0.74%
2022/12/26	0	0.00	20	26.30	26.20	-20	2,813	-0.71%
2022/12/21	1	25.05	0	0.00	25.05	1	2,895	0.03%
2022/12/20	20	25.20	0	0.00	24.95	20	2,946	0.68%
2022/12/16	20	26.30	14	26.40	26.30	6	3,026	0.20%
2022/12/14	0	0.00	2	26.55	26.90	-2	3,175	-0.06%
2022/12/13	4	26.68	24	26.73	26.45	-20	3,179	-0.63%
2022/12/12	20	26.25	3	26.25	26.30	17	3,184	0.53%
2022/12/09	2	27.05	20	26.75	26.70	-18	3,240	-0.56%
2022/12/08	12	26.31	0	0.00	26.35	12	3,282	0.37%
2022/12/07	23	26.23	2	26.65	26.00	21	3,350	0.63%
2022/12/06	5	26.65	2	26.90	26.95	3	3,346	0.09%
2022/12/05	2	26.95	13	27.28	27.35	-11	3,350	-0.33%
2022/12/02	1	26.55	13	26.68	26.65	-12	3,290	-0.36%
2022/12/01	6	26.33	6	26.18	26.15	0	3,290	0.00%
2022/11/30	3	25.98	13	26.00	25.95	-10	3,348	-0.30%
2022/11/29	3	25.35	0	0.00	25.55	3	3,456	0.09%
2022/11/28	2	24.85	2	25.05	25.50	0	3,541	0.00%
2022/11/22	11	25.10	0	0.00	25.00	11	4,259	0.26%
2022/11/21	2	26.05	2	25.35	25.35	0	4,390	0.00%
2022/11/16	2	25.10	0	0.00	25.05	2	4,823	0.04%
2022/11/11	1	25.25	0	0.00	25.00	1	5,368	0.02%
2022/11/10	1	25.50	0	0.00	25.25	1	5,353	0.02%
2022/11/07	2	24.75	2	24.90	24.90	0	5,645	0.00%
2022/11/03	0	0.00	14	24.87	25.20	-14	5,714	-0.24%
2022/11/01	17.1	24.95	16	24.60	24.75	1.1	5,819	0.02%
2022/10/31	6	24.14	4	24.18	24.15	2	5,742	0.03%
2022/10/28	17	24.08	0	0.00	23.55	17	5,755	0.30%
2022/10/27	2	23.35	2	23.55	24.30	0	5,750	0.00%
2022/10/26	2	23.80	2	23.25	23.25	0	5,776	0.00%
2022/10/25	2	24.45	2	23.65	23.65	0	5,829	0.00%
2022/10/24	2	24.50	2	24.65	24.40	0	5,981	0.00%
2022/10/21	4	24.45	4	24.23	24.05	0	6,047	0.00%
2022/10/18	4	25.18	3	25.40	25.30	1	6,122	0.02%
2022/10/17	5	24.59	4	24.83	24.90	1	6,138	0.02%
2022/10/14	5	25.13	5	25.24	25.45	0	6,192	0.00%
2022/10/13	7	24.79	2	24.05	24.05	5	6,267	0.08%
2022/10/12	1	25.80	0	0.00	25.65	1	6,288	0.02%
2022/10/11	21	26.17	0	0.00	25.95	21	6,412	0.33%
2022/10/07	5	27.95	0	0.00	27.90	5	6,459	0.08%
2022/10/05	2	29.30	1	29.80	28.40	1	6,639	0.02%
2022/10/04	6	27.82	10	28.31	28.80	-4	6,554	-0.06%
2022/10/03	2	26.95	0	0.00	27.00	2	6,567	0.03%
2022/09/30	1	26.90	0	0.00	27.50	1	6,597	0.02%
2022/09/29	17	27.92	0	0.00	27.55	17	6,601	0.26%
2022/09/28	1	27.50	0	0.00	27.10	1	6,613	0.02%
2022/09/23	1	30.70	0	0.00	30.50	1	6,879	0.01%
2022/09/22	1	31.00	1	31.30	31.55	0	6,956	0.00%
2022/09/21	1	31.80	0	0.00	31.30	1	7,035	0.01%
2022/09/20	1	31.85	1	31.85	31.85	0	7,069	0.00%
2022/09/19	0	0.00	26	31.39	31.35	-26	7,233	-0.36%
2022/09/15	28	33.49	25	33.29	32.50	3	7,191	0.04%
2022/09/14	26	33.14	1	33.15	33.15	25	7,084	0.35%
2022/09/12	0	0.00	1	33.30	32.65	-1	7,037	-0.01%
2022/09/08	3	32.70	2	32.65	32.75	1	7,043	0.01%
2022/09/06	1	32.00	1	31.60	31.70	0	7,026	0.00%
2022/09/05	13	32.73	2	32.90	32.55	11	6,985	0.16%
2022/09/02	0	0.00	1	32.80	32.50	-1	6,875	-0.01%
2022/09/01	6	33.21	3	33.28	32.90	3	6,832	0.04%
2022/08/31	6	32.89	8	32.92	33.40	-2	6,709	-0.03%
2022/08/30	16	32.18	11	32.44	32.70	5	6,537	0.08%
2022/08/26	2	31.50	8	31.27	31.15	-6	6,281	-0.10%
2022/08/25	13	32.57	13	32.08	32.05	0	6,172	0.00%
2022/08/24	4	31.73	0	0.00	31.55	4	5,839	0.07%
2022/08/23	1	31.60	1	31.90	31.35	0	5,778	0.00%
2022/08/22	8	31.53	5	32.10	32.25	3	5,735	0.05%
2022/08/19	10	31.64	4	31.31	31.95	6	5,510	0.11%
2022/08/17	7	29.56	0	0.00	29.65	7	5,345	0.13%
2022/08/16	8	31.11	12	30.05	29.70	-4	5,316	-0.08%
2022/08/15	1	30.45	0	0.00	30.50	1	5,074	0.02%
2022/08/12	21	30.20	0	0.00	30.05	21	5,024	0.42%
2022/08/11	0	0.00	2	30.15	29.85	-2	4,987	-0.04%
2022/08/10	4	29.70	10	29.65	29.55	-6	4,904	-0.12%
2022/08/09	13	29.70	3	29.50	29.75	10	4,841	0.21%
2022/08/04	0	0.00	1	27.55	28.00	-1	4,658	-0.02%
2022/08/02	2	28.30	0	0.00	28.40	2	4,589	0.04%
2022/08/01	1	29.40	0	0.00	29.20	1	4,547	0.02%
2022/07/29	0.8	30.83	3	30.08	30.35	-2.2	4,473	-0.05%
2022/07/28	2	29.95	2	30.30	30.30	0	4,297	0.00%
2022/07/27	2	29.80	2	29.95	29.95	0	4,222	0.00%
2022/07/25	2	29.70	2	29.60	29.60	0	4,101	0.00%
2022/07/22	1	29.75	0	0.00	29.70	1	4,073	0.02%
2022/07/21	2	30.25	5	30.12	29.90	-3	4,049	-0.07%
2022/07/20	0.2	30.55	0	0.00	30.35	0.2	3,972	0.01%
2022/07/19	0	0.00	5	29.66	29.80	-5	3,873	-0.13%
2022/07/18	11	29.01	7	29.53	29.40	4	3,783	0.11%
2022/07/15	2	27.25	2	27.45	28.00	0	3,622	0.00%
2022/07/14	2	27.00	2	27.60	27.70	0	3,502	0.00%
2022/07/13	4	26.20	6	26.57	26.95	-2	3,340	-0.06%
2022/07/11	14	28.65	9	28.19	28.10	5	3,209	0.16%
2022/07/08	2	27.35	22	27.07	27.40	-20	3,106	-0.64%
2022/07/07	10	26.25	0	0.00	25.95	10	3,048	0.33%
2022/07/05	15	26.30	8	27.39	26.30	7	2,977	0.24%
2022/07/04	12	29.79	7	29.30	29.10	5	2,754	0.18%
2022/07/01	0	0.00	5	29.05	28.55	-5	2,680	-0.19%
2022/06/29	1	30.90	62	30.69	30.95	-61	2,437	-2.50%
2022/06/28	1	29.80	15	30.15	30.65	-14	2,326	-0.60%
2022/06/27	0	0.00	1	30.20	30.05	-1	2,151	-0.05%
2022/06/24	0	0.00	13	28.23	28.00	-13	1,970	-0.66%
2022/06/22	1	27.95	1	27.40	27.40	0	1,922	0.00%
2022/06/21	2	27.45	2	27.75	27.80	0	1,921	0.00%
2022/06/20	0	0.00	13	28.05	27.65	-13	1,904	-0.68%
2022/06/17	2	28.10	0	0.00	28.15	2	1,858	0.11%
2022/06/16	0	0.00	5	27.60	27.10	-5	1,801	-0.28%
2022/06/10	4	27.65	4	27.65	28.00	0	1,773	0.00%
2022/06/08	0	0.00	1	27.25	27.10	-1	1,609	-0.06%
2022/06/07	5	26.89	4	26.93	26.75	1	1,643	0.06%
2022/06/01	10	25.80	0	0.00	26.45	10	1,660	0.60%
2022/05/31	3	26.40	5	26.40	26.40	-2	1,677	-0.12%
2022/05/30	10	26.03	0	0.00	26.50	10	1,671	0.60%
2022/05/26	6	26.12	6	25.90	25.90	0	1,705	0.00%
2022/05/25	5	25.52	2	25.65	25.40	3	1,690	0.18%
2022/05/24	0	0.00	20	25.15	25.00	-20	1,749	-1.14%
2022/05/23	0	0.00	20	25.05	25.00	-20	1,815	-1.10%
2022/05/20	0	0.00	21	24.70	24.60	-21	1,850	-1.14%
2022/05/19	0	0.00	40	24.40	24.40	-40	1,891	-2.11%
2022/05/18	0	0.00	20	24.30	24.25	-20	2,091	-0.96%
2022/05/06	10	23.55	0	0.00	23.50	10	2,422	0.41%
2022/04/25	50	23.81	0	0.00	23.85	50	2,750	1.82%
2022/04/22	61	24.23	0	0.00	24.25	61	2,824	2.16%
2022/04/21	1	24.60	0	0.00	24.50	1	2,860	0.03%
2022/04/20	0	0.00	20	24.55	24.65	-20	2,886	-0.69%
2022/04/18	20	24.15	1	24.20	24.10	19	2,987	0.64%
2022/04/15	1	24.05	0	0.00	24.60	1	3,125	0.03%
2022/04/14	0	24.70	0	0.00	24.75	0	3,180	0.00%
2022/04/12	1	24.30	0	0.00	24.05	1	3,359	0.03%
2022/04/01	22	25.83	0	0.00	25.90	22	4,586	0.48%
2022/03/30	0	0.00	7	26.36	26.40	-7	4,643	-0.15%
2022/03/29	0	0.00	2	26.00	26.00	-2	4,668	-0.04%
2022/03/28	20	25.90	0	0.00	26.15	20	4,657	0.43%
2022/03/25	6	26.74	0	0.00	26.25	6	4,658	0.13%
2022/03/24	0	0.00	21	26.55	26.65	-21	4,645	-0.45%
2022/03/23	20	26.25	0	0.00	26.25	20	4,641	0.43%
2022/03/22	0	0.00	30	26.45	26.40	-30	4,742	-0.63%
2022/03/21	20	26.30	20	26.75	26.20	0	4,789	0.00%
2022/03/18	22	26.06	1	26.30	26.30	21	4,784	0.44%
2022/03/17	11	26.47	34	26.56	26.20	-23	4,800	-0.48%
2022/03/11	3	25.55	2	25.55	25.70	1	4,739	0.02%
2022/03/10	6	25.77	10	25.76	25.80	-4	4,732	-0.08%
2022/03/09	12	24.73	9	24.68	24.70	3	4,690	0.06%
2022/03/08	4	23.81	0	0.00	23.55	4	4,670	0.09%
2022/03/04	0	0.00	5	26.15	25.85	-5	4,632	-0.11%
2022/03/03	10	25.95	0	0.00	25.80	10	4,610	0.22%
2022/03/02	1	25.90	4	25.80	25.80	-3	4,644	-0.06%
2022/03/01	1	25.80	1	25.95	26.00	0	4,646	0.00%
2022/02/25	14	25.45	7	25.59	25.60	7	4,582	0.15%
2022/02/24	7	26.86	2	26.20	25.90	5	4,501	0.11%
2022/02/23	2	26.35	22	26.86	26.85	-20	4,378	-0.46%
2022/02/22	20	26.18	2	26.20	25.85	18	4,351	0.41%
2022/02/21	12	26.55	1	26.55	26.55	11	4,480	0.25%
2022/02/18	5	27.25	103	27.17	27.20	-98	4,619	-2.12%	大賣/
2022/02/17	32	26.74	62	27.03	26.70	-30	4,659	-0.64%
2022/02/16	45	25.90	2	25.85	25.85	43	4,741	0.91%
2022/02/15	1	26.10	0	0.00	26.05	1	4,714	0.02%
2022/02/14	62	26.13	0	0.00	26.10	62	4,724	1.31%
2022/02/11	23	26.41	2	26.75	26.70	21	4,727	0.44%
2022/02/10	24	26.50	0	0.00	26.40	24	4,743	0.51%
2022/02/09	0	0.00	1	26.90	26.80	-1	4,748	-0.02%
2022/01/26	1	26.00	0	0.00	26.00	1	4,919	0.02%
2022/01/25	36	26.39	0	0.00	26.00	36	5,008	0.72%
2022/01/21	2	27.05	4	27.56	27.10	-2	5,563	-0.04%
2022/01/20	2	27.30	1	27.80	27.30	1	5,529	0.02%
2022/01/19	7	27.81	8	27.93	27.95	-1	5,495	-0.02%
2022/01/18	0	0.00	13	27.65	27.35	-13	5,466	-0.24%
2022/01/17	2	26.83	0	0.00	27.85	2	5,477	0.04%
2022/01/11	2	28.30	0	0.00	28.45	2	5,429	0.04%
2022/01/10	2	28.75	16	28.98	28.70	-14	5,401	-0.26%
2022/01/07	1	27.60	0	0.00	27.55	1	5,316	0.02%
2022/01/06	1	28.90	0	0.00	28.50	1	5,372	0.02%
2022/01/04	2	29.30	22	28.92	29.30	-20	5,337	-0.37%
2022/01/03	15	29.36	8	29.50	28.50	7	5,174	0.14%
2021/12/30	0	0.00	6	28.56	28.40	-6	4,886	-0.12%
2021/12/29	38	28.56	27	28.25	28.55	11	4,837	0.23%
2021/12/28	43	27.56	85	27.66	28.40	-42	4,602	-0.91%
2021/12/27	0	0.00	101	26.96	27.00	-101	4,368	-2.31%	大賣/鉅額交易
2021/12/23	0	0.00	67	26.70	26.45	-67	4,643	-1.44%
2021/12/21	1	26.10	20	26.35	26.30	-19	5,072	-0.37%
2021/12/17	13	26.29	1	26.35	26.20	12	5,987	0.20%
2021/12/16	48	26.93	45	27.29	26.65	3	6,068	0.05%
2021/12/15	2	26.05	142	26.68	26.90	-140	5,958	-2.35%	大賣/鉅額交易
2021/12/14	30	26.13	5	26.00	26.05	25	5,917	0.42%
2021/12/13	40	26.58	40	26.85	26.65	0	5,937	0.00%
2021/12/10	0	0.00	40	26.60	26.40	-40	5,943	-0.67%
2021/12/08	101	25.85	0	0.00	25.60	101	5,915	1.71%	大買/鉅額交易
2021/12/07	140	25.99	0	0.00	26.10	140	5,920	2.36%	大買/鉅額交易
2021/12/06	42	26.17	0	0.00	26.20	42	5,939	0.71%
2021/12/03	0	0.00	98	26.66	26.35	-98	6,066	-1.62%
2021/12/02	78	25.96	1	26.00	26.00	77	6,059	1.27%
2021/12/01	40	26.08	0	0.00	26.40	40	6,112	0.65%
2021/11/30	65	26.40	80	26.66	26.40	-15	6,272	-0.24%
2021/11/29	62	25.30	0	0.00	26.25	62	6,314	0.98%
2021/11/26	0	0.00	56	26.22	26.30	-56	6,328	-0.88%
2021/11/25	0	0.00	2	27.05	26.75	-2	6,335	-0.03%
2021/11/24	12	26.63	10	27.00	26.75	2	6,483	0.03%
2021/11/23	25	26.80	3	26.90	26.85	22	6,563	0.34%
2021/11/19	2	27.10	1	26.95	26.95	1	6,592	0.02%
2021/11/18	30	27.43	0	0.00	27.45	30	6,548	0.46%
2021/11/17	10	28.60	19	28.47	29.00	-9	6,373	-0.14%
2021/11/16	5	28.33	8	28.02	28.25	-3	6,195	-0.05%
2021/11/15	74	28.07	75	28.07	28.25	-1	5,960	-0.02%
2021/11/12	60	26.57	0	0.00	26.50	60	5,685	1.06%
2021/11/10	0	0.00	20	27.15	26.95	-20	5,694	-0.35%
2021/11/09	21	26.65	24	26.92	26.65	-3	5,720	-0.05%
2021/11/08	0	0.00	4	26.70	26.80	-4	5,723	-0.07%
2021/11/05	20	26.90	20	27.20	27.15	0	5,782	0.00%
2021/11/04	30	27.17	28	27.52	27.20	2	5,946	0.03%
2021/11/03	0	0.00	1	27.00	27.00	-1	5,932	-0.02%
2021/11/02	22	26.47	21	27.15	26.60	1	6,019	0.02%
2021/11/01	104	27.89	96	27.73	27.65	8	5,992	0.13%	大買/
2021/10/29	22	27.47	214	27.34	27.80	-192	5,863	-3.27%	大賣/鉅額交易
2021/10/28	158	26.15	52	26.15	26.00	106	5,557	1.91%	大買/鉅額交易
2021/10/27	25	26.21	0	0.00	26.15	25	5,849	0.43%
2021/10/26	55	26.36	24	26.61	26.20	31	6,036	0.51%
2021/10/25	3	26.35	1	26.40	26.40	2	6,066	0.03%
2021/10/22	10	26.15	0	0.00	26.20	10	6,040	0.17%
2021/10/21	21	26.55	20	27.00	26.40	1	6,048	0.02%
2021/10/20	23	26.49	9	26.77	26.50	14	6,082	0.23%
2021/10/19	3	26.80	24	26.90	26.85	-21	6,252	-0.34%
2021/10/18	23	26.37	2	26.30	26.25	21	6,207	0.34%
2021/10/15	3	26.72	10	26.73	26.90	-7	6,202	-0.11%
2021/10/14	12	27.14	2	27.75	26.55	10	6,182	0.16%
2021/10/13	7	26.51	15	26.67	27.35	-8	6,140	-0.13%
2021/10/12	10	26.10	0	0.00	26.10	10	6,095	0.16%
2021/10/08	1	26.85	0	0.00	26.30	1	6,217	0.02%
2021/10/07	3	27.15	4	26.78	26.75	-1	6,188	-0.02%
2021/10/06	7	26.44	2	25.85	25.80	5	6,134	0.08%
2021/10/05	5	26.64	31	25.78	26.60	-26	6,098	-0.43%
2021/10/04	4	26.33	30	26.17	26.05	-26	6,021	-0.43%
2021/10/01	81	27.58	15	27.02	26.55	66	5,962	1.11%
2021/09/30	20	27.79	4	28.58	27.75	16	5,796	0.28%
2021/09/29	6	28.61	6	28.49	28.30	0	5,625	0.00%
2021/09/28	5	28.83	38	28.77	29.15	-33	5,360	-0.62%
2021/09/27	85	28.40	91	28.58	28.55	-6	5,168	-0.12%
2021/09/24	20	27.07	194	27.28	27.85	-174	4,704	-3.70%	大賣/鉅額交易
2021/09/23	3	26.15	110	25.71	26.25	-107	4,262	-2.51%	大賣/鉅額交易
2021/09/22	11	24.45	0	0.00	24.50	11	4,159	0.26%
2021/09/17	62	25.19	1	25.40	25.20	61	4,148	1.47%
2021/09/16	67	25.76	2	25.50	25.50	65	4,137	1.57%
2021/09/15	5	25.25	60	25.83	26.50	-55	4,097	-1.34%
2021/09/14	44	25.05	0	0.00	25.15	44	4,054	1.09%
2021/09/13	20	25.35	0	0.00	25.35	20	4,052	0.49%
2021/09/10	5	26.76	1	26.90	26.90	4	4,047	0.10%
2021/09/09	0	0.00	1	27.05	27.00	-1	4,005	-0.02%
2021/09/08	27	27.10	8	27.30	26.35	19	3,970	0.48%
2021/09/07	2	26.78	0	0.00	26.95	2	3,841	0.05%
2021/09/06	4	27.78	2	27.75	26.85	2	3,802	0.05%
2021/09/03	10	27.41	35	27.48	27.70	-25	3,735	-0.67%
2021/09/02	20	26.60	10	27.17	26.85	10	3,561	0.28%
2021/09/01	1	27.10	1	27.25	27.15	0	3,490	0.00%
2021/08/31	4	26.26	1	26.55	27.15	3	3,446	0.09%
2021/08/30	14	26.73	28	26.81	26.60	-14	3,386	-0.41%
2021/08/27	9	25.15	0	0.00	25.35	9	3,222	0.28%
2021/08/18	1	22.50	0	0.00	23.15	1	3,013	0.03%
2021/08/17	2	23.75	0	0.00	22.65	2	2,993	0.07%
2021/08/13	1	24.80	0	0.00	25.05	1	2,944	0.03%
2021/08/12	1	24.45	0	0.00	24.90	1	2,906	0.03%
2021/08/11	20	24.25	0	0.00	24.00	20	2,896	0.69%
2021/08/10	91	26.26	8	26.50	25.35	83	2,843	2.92%
2021/08/06	5	27.85	40	27.98	28.15	-35	2,582	-1.36%
2021/08/05	0	0.00	3	27.10	27.30	-3	2,479	-0.12%
2021/08/04	2	27.80	1	27.85	27.60	1	2,477	0.04%
2021/08/02	11	28.05	34	28.50	28.10	-23	2,336	-0.98%
2021/07/30	4	26.85	30	26.33	26.90	-26	2,006	-1.30%
2021/07/29	0	0.00	22	24.61	25.10	-22	1,825	-1.21%
2021/07/28	10	23.50	0	0.00	23.70	10	1,765	0.57%
2021/07/27	12	23.85	0	0.00	24.30	12	1,782	0.67%
2021/07/26	23	24.61	0	0.00	24.70	23	1,775	1.30%
2021/07/23	7	24.40	58	24.64	25.20	-51	1,739	-2.93%
2021/07/21	50	23.93	5	23.65	23.35	45	1,577	2.85%
2021/07/20	1	24.35	0	0.00	24.15	1	1,581	0.06%
2021/07/19	2	24.95	62	24.13	24.85	-60	1,566	-3.83%
2021/07/16	4	23.78	0	0.00	23.80	4	1,532	0.26%
2021/07/14	60	21.67	0	0.00	22.30	60	1,353	4.43%
2021/07/12	0	0.00	2	22.30	22.40	-2	1,421	-0.14%
2021/07/07	4	22.75	0	0.00	22.45	4	1,494	0.27%
2021/06/02	5	23.00	0	0.00	23.05	5	2,724	0.18%
2021/05/20	1	22.30	0	0.00	22.05	1	3,163	0.03%
2021/05/18	0	0.00	4	20.95	20.95	-4	3,230	-0.12%
2021/05/12	0	0.00	2	21.00	21.65	-2	3,244	-0.06%
2021/05/07	1	25.00	0	0.00	25.30	1	3,483	0.03%
2021/05/06	1	25.00	0	0.00	24.65	1	3,831	0.03%
2021/05/05	5	24.80	0	0.00	25.05	5	3,852	0.13%
2021/05/04	0	0.00	1	25.50	24.55	-1	3,885	-0.03%
2021/05/03	71	26.42	1	27.15	26.20	70	3,880	1.80%
2021/04/27	1	26.80	10	27.15	27.30	-9	3,979	-0.23%
2021/04/23	10	26.50	0	0.00	26.60	10	4,347	0.23%
2021/04/22	1	27.35	0	0.00	26.50	1	4,470	0.02%
2021/04/21	2	27.50	0	0.00	27.35	2	4,492	0.04%
2021/04/19	61	27.38	20	27.40	27.35	41	4,664	0.88%
2021/04/16	1	27.85	0	0.00	27.85	1	4,641	0.02%
2021/04/15	1	27.80	0	0.00	27.95	1	4,640	0.02%
2021/04/14	30	27.27	2	27.00	28.00	28	4,652	0.60%
2021/04/13	10	28.10	1	29.00	28.15	9	4,708	0.19%
2021/04/12	1	28.80	1	28.65	28.60	0	4,695	0.00%
2021/04/09	2	28.95	1	28.95	29.00	1	4,678	0.02%
2021/04/08	1	28.85	31	28.85	28.85	-30	4,623	-0.65%
2021/04/07	1	27.85	20	28.05	28.05	-19	4,576	-0.42%
2021/04/06	0	27.74	10	27.60	27.55	-10	4,543	-0.22%
2021/04/01	12	26.98	2	26.95	26.90	10	4,543	0.22%
2021/03/31	13	27.10	0	0.00	27.20	13	4,545	0.29%
2021/03/30	11	27.48	0	0.00	27.40	11	4,525	0.24%
2021/03/24	2	27.05	0	0.00	27.05	2	4,528	0.04%
2021/03/23	11	27.35	4	27.50	27.10	7	4,538	0.15%
2021/03/22	16	28.91	14	28.53	28.45	2	4,594	0.04%
2021/03/19	30	28.35	30	28.73	28.25	0	4,500	0.00%
2021/03/15	2	27.45	10	27.95	27.85	-8	4,656	-0.17%
2021/03/11	2	26.90	2	26.85	26.95	0	4,675	0.00%
2021/03/10	0	0.00	2	26.45	26.50	-2	4,708	-0.04%
2021/03/08	2	27.53	0	0.00	27.00	2	4,793	0.04%
2021/03/05	1	27.60	8	27.17	27.60	-7	4,795	-0.15%
2021/03/02	4	26.23	3	26.70	25.95	1	4,758	0.02%
2021/02/26	1	25.80	0	0.00	25.95	1	5,021	0.02%
2021/02/24	0	0.00	4	25.45	25.15	-4	5,103	-0.08%
2021/02/23	4	25.10	2	25.15	25.15	2	5,275	0.04%
2021/02/22	4	25.63	2	25.78	25.55	2	5,716	0.03%
2021/02/19	9	25.16	0	0.00	25.70	9	5,983	0.15%
2021/02/18	18	24.64	2	25.25	25.50	16	6,045	0.26%
2021/02/17	0	0.00	6	24.13	24.25	-6	6,075	-0.10%
2021/02/05	5	23.47	0	0.00	23.50	5	6,088	0.08%
2021/02/04	1	23.60	0	0.00	23.50	1	6,153	0.02%
2021/02/03	3	23.55	0	0.00	23.85	3	6,183	0.05%
2021/02/02	0	0.00	1	23.05	23.60	-1	6,271	-0.02%
2021/02/01	2	23.25	0	0.00	22.50	2	6,330	0.03%
2021/01/29	4	24.25	4	23.85	23.50	0	6,210	0.00%
2021/01/27	1	23.35	0	0.00	23.60	1	6,041	0.02%
2021/01/22	48	24.00	48	23.85	24.00	0	6,440	0.00%
2021/01/21	1	23.95	0	0.00	24.00	1	6,597	0.02%
2021/01/20	0	0.00	2	23.95	23.50	-2	7,039	-0.03%
2021/01/19	35	24.46	34	25.29	24.45	1	7,090	0.01%
2021/01/18	3	23.45	8	22.05	25.65	-5	7,289	-0.07%
2021/01/15	1	25.20	6	25.59	24.50	-5	7,472	-0.07%
2021/01/14	56	26.34	0	0.00	26.10	56	7,616	0.74%
2021/01/13	2	26.78	0	0.00	26.00	2	7,644	0.03%
2021/01/12	33	27.96	4	27.80	27.25	29	7,628	0.38%
2021/01/08	10	29.57	0	0.00	29.15	10	7,931	0.13%
2021/01/07	4	29.25	14	29.59	29.40	-10	8,027	-0.12%
2021/01/06	11	28.74	0	0.00	29.15	11	8,239	0.13%
2021/01/04	1	30.25	3	30.53	30.50	-2	8,670	-0.02%
2020/12/31	0	0.00	1	30.00	30.15	-1	8,758	-0.01%
2020/12/30	2	30.20	0	0.00	30.05	2	8,843	0.02%
2020/12/28	2	29.80	22	29.73	30.15	-20	9,367	-0.21%
2020/12/25	0	0.00	30	29.49	29.20	-30	9,453	-0.32%
2020/12/22	30	29.00	2	28.25	28.25	28	10,782	0.26%
2020/12/21	0	0.00	2	29.30	29.30	-2	11,007	-0.02%
2020/12/18	23	29.11	2	28.90	29.40	21	11,095	0.19%
2020/12/17	2	30.00	2	29.60	29.65	0	11,127	0.00%
2020/12/16	0.2	30.25	10	30.85	30.15	-9.8	11,178	-0.09%
2020/12/15	1	29.20	5	29.23	29.15	-4	11,149	-0.04%
2020/12/14	0	0.00	1	29.30	29.20	-1	11,272	-0.01%
2020/12/11	2	29.80	2	29.20	29.15	0	11,322	0.00%
2020/12/10	5	29.60	3	29.77	29.70	2	11,414	0.02%
2020/12/09	1	30.20	1	30.40	30.75	0	11,468	0.00%
2020/12/08	1	29.25	0	0.00	29.00	1	11,434	0.01%
2020/12/04	5	28.92	0	0.00	28.60	5	11,589	0.04%
2020/12/03	0	0.00	7	28.25	28.80	-7	11,760	-0.06%
2020/12/02	14	28.56	2	28.40	28.45	12	11,930	0.10%
2020/12/01	5	28.64	2	29.35	29.35	3	12,367	0.02%
2020/11/30	8	28.68	22	29.01	28.60	-14	12,822	-0.11%
2020/11/27	0	0.00	5	29.11	29.15	-5	13,012	-0.04%
2020/11/26	17	29.45	21	29.82	29.45	-4	13,112	-0.03%
2020/11/25	4	29.11	0.2	29.40	29.40	3.8	13,214	0.03%
2020/11/24	18	30.51	18	31.13	30.50	0	13,074	0.00%
2020/11/23	28	30.73	6	30.84	30.80	22	13,164	0.17%
2020/11/20	28	30.99	17	31.87	30.80	11	13,861	0.08%
2020/11/19	8	30.83	8	30.60	31.00	0	13,900	0.00%
2020/11/18	33	35.11	30	36.10	32.55	3	13,522	0.02%
2020/11/16	2	36.50	2	36.70	36.80	0	13,678	0.00%
2020/11/13	2	36.35	7	36.55	36.50	-5	13,837	-0.04%
2020/11/12	4	36.51	56	36.11	36.15	-52	14,144	-0.37%
2020/11/10	53	37.26	3	36.63	36.15	50	14,618	0.34%
2020/11/09	2	36.20	3	37.27	37.25	-1	14,931	-0.01%
2020/11/06	5	36.74	2	36.10	36.15	3	15,233	0.02%
2020/11/05	13	37.08	11	37.03	36.75	2	15,914	0.01%
2020/11/04	3	37.30	3	37.00	36.80	0	15,893	0.00%
2020/11/03	2	36.50	5	36.43	37.20	-3	16,057	-0.02%
2020/11/02	2	36.13	2	36.80	36.10	0	16,099	0.00%
2020/10/30	65	37.88	63	37.55	36.55	2	16,172	0.01%
2020/10/29	65	37.74	71	37.10	37.95	-6	16,032	-0.04%
2020/10/28	38	38.14	36	38.91	37.05	2	15,940	0.01%
2020/10/27	5	35.96	12	36.43	36.85	-7	15,541	-0.05%
2020/10/26	22	36.23	28	36.13	36.30	-6	15,581	-0.04%
2020/10/23	152	33.88	163	34.37	36.00	-11	15,291	-0.07%	大買/大賣/
2020/10/22	22	33.17	23	33.46	33.00	-1	14,867	-0.01%
2020/10/21	5	32.44	193	32.42	33.00	-188	14,600	-1.29%	大賣/鉅額交易
2020/10/20	6	32.57	6	32.25	32.40	0	14,543	0.00%
2020/10/19	4	33.03	12	33.13	32.65	-8	14,460	-0.06%
2020/10/16	3	32.92	5	32.85	33.15	-2	14,423	-0.01%
2020/10/15	0	0.00	14	32.63	33.15	-14	14,187	-0.10%
2020/10/14	7	32.28	28	32.23	32.30	-21	14,049	-0.15%
2020/10/13	13	32.07	3	31.70	31.75	10	13,853	0.07%
2020/10/12	106	31.64	21	31.17	32.20	85	13,665	0.62%	大買/
2020/10/08	7	30.06	12	30.22	30.00	-5	13,393	-0.04%
2020/10/07	4	29.88	12	30.01	30.00	-8	13,332	-0.06%
2020/10/06	3	29.77	2	30.88	29.90	1	13,297	0.01%
2020/10/05	3	28.35	4	29.55	29.60	-1	13,095	-0.01%
2020/09/29	6	28.37	3	27.40	27.60	3	12,981	0.02%
2020/09/28	0	0.00	43	28.14	28.15	-43	13,018	-0.33%
2020/09/25	127	30.37	27	27.99	27.15	100	12,999	0.77%	大買/
2020/09/24	3	28.22	2	29.05	29.00	1	11,943	0.01%
2020/09/22	3	27.53	2	27.80	27.95	1	11,712	0.01%
2020/09/21	12	28.31	2	27.80	27.80	10	11,732	0.09%
2020/09/18	4	28.04	30	27.95	28.20	-26	11,688	-0.22%
2020/09/17	34	27.64	21	27.32	28.10	13	11,712	0.11%
2020/09/16	14	26.92	3	27.18	26.80	11	11,571	0.10%
2020/09/15	5	27.08	0	0.00	26.50	5	11,517	0.04%
2020/09/14	3	25.98	2	26.20	26.15	1	11,405	0.01%
2020/09/11	20	26.58	0	0.00	26.00	20	11,235	0.18%
2020/09/10	3	27.40	2	26.95	26.90	1	11,123	0.01%
2020/09/09	3	26.83	5	27.70	27.50	-2	11,045	-0.02%
2020/09/08	4	27.95	0	0.00	27.10	4	10,906	0.04%
2020/09/07	31	29.22	17	29.55	28.70	14	10,716	0.13%
2020/09/04	26	29.16	22	28.54	29.60	4	10,534	0.04%
2020/09/03	14	28.99	6	29.06	29.00	8	10,036	0.08%
2020/09/02	3	27.45	3	27.60	28.00	0	9,499	0.00%
2020/09/01	2	27.25	5	27.14	27.00	-3	9,447	-0.03%
2020/08/31	0	0.00	1	27.00	27.20	-1	9,337	-0.01%
2020/08/28	2	25.75	3	26.53	26.50	-1	9,153	-0.01%
2020/08/27	15	25.96	28	25.91	25.75	-13	9,005	-0.14%
2020/08/26	19	27.15	20	26.58	25.75	-1	8,866	-0.01%
2020/08/25	10	26.05	0	0.00	26.05	10	8,134	0.12%
2020/08/24	7	23.46	5	23.25	23.70	2	8,044	0.02%
2020/08/21	6	23.68	3	23.85	23.50	3	7,980	0.04%
2020/08/20	29	23.41	51	23.75	23.40	-22	7,820	-0.28%
2020/08/19	32	25.70	44	25.53	25.90	-12	7,567	-0.16%
2020/08/18	64	24.94	77	24.79	25.80	-13	7,345	-0.18%
2020/08/17	6	24.58	5	24.73	25.10	1	7,016	0.01%
2020/08/14	33	23.97	44	24.06	24.15	-11	6,639	-0.17%
2020/08/13	43	23.75	59	24.02	23.85	-16	6,448	-0.25%
2020/08/12	29	23.39	34	23.41	24.00	-5	6,039	-0.08%
2020/08/11	18	22.09	28	22.90	21.90	-10	5,662	-0.18%
2020/08/10	15	22.85	16.9	22.45	22.85	-1.9	4,937	-0.04%
2020/08/07	34	19.51	24	19.58	20.80	10	4,861	0.21%
2020/08/06	7	19.75	13	19.34	19.35	-6	4,793	-0.13%
2020/08/05	5	19.00	8	19.22	19.30	-3	4,725	-0.06%
2020/08/04	0	0.00	2	18.30	18.55	-2	4,700	-0.04%
2020/07/31	22	17.89	0	0.00	17.95	22	4,808	0.46%
2020/07/30	7	17.77	6	17.83	17.95	1	4,948	0.02%
2020/07/17	0	0.00	2	15.60	15.50	-2	4,627	-0.04%
2020/07/16	2	15.90	0	0.00	16.10	2	4,610	0.04%
2020/07/14	10	15.85	10	15.80	15.70	0	4,630	0.00%
2020/07/13	1	16.20	0	0.00	16.35	1	4,586	0.02%
2020/07/10	0	0.00	2	16.60	16.60	-2	4,545	-0.04%
2020/07/09	15	18.68	1	18.65	18.65	14	4,420	0.32%
2020/07/08	7	18.91	0	0.00	18.90	7	4,246	0.16%
2020/07/07	1	19.00	0	0.00	18.95	1	4,145	0.02%
2020/07/06	3	19.25	0	0.00	19.40	3	4,033	0.07%
2020/07/03	4	18.91	1	18.80	18.80	3	3,932	0.08%
2020/07/02	2	18.35	2	18.40	18.35	0	3,850	0.00%
2020/06/30	0	0.00	5	18.05	18.05	-5	3,765	-0.13%
2020/06/24	1	17.55	2	17.75	17.65	-1	3,654	-0.03%
2020/06/22	1	17.40	0	0.00	17.35	1	3,524	0.03%
2020/06/19	10	17.35	0	0.00	17.35	10	3,554	0.28%
2020/06/16	1	17.10	0	0.00	17.10	1	3,666	0.03%
2020/06/12	1	16.70	0	0.00	16.70	1	3,732	0.03%
2020/06/11	2	16.95	0	0.00	16.85	2	3,736	0.05%
2020/06/08	1	17.85	1	18.10	17.85	0	3,848	0.00%
2020/06/05	0	0.00	30	17.52	17.55	-30	3,677	-0.82%
2020/06/02	0	0.00	5	17.40	17.30	-5	3,723	-0.13%
2020/05/29	3	17.30	3	17.53	17.35	0	3,982	0.00%
2020/05/26	30	17.55	9	17.49	17.20	21	3,978	0.53%
2020/05/22	0	0.00	11	16.95	16.80	-11	3,909	-0.28%
2020/05/21	0	0.00	1	16.90	16.85	-1	3,920	-0.03%
2020/05/18	2	17.00	3	16.98	16.85	-1	4,128	-0.02%
2020/05/14	2	17.10	0	0.00	17.05	2	4,336	0.05%
2020/05/13	11	17.34	20	17.38	17.35	-9	4,454	-0.20%
2020/05/12	4	16.81	3	16.85	16.75	1	4,257	0.02%
2020/05/11	0	0.00	11	17.73	17.50	-11	4,161	-0.26%
2020/05/08	4	17.09	1	17.15	17.30	3	3,963	0.08%
2020/05/07	5	17.24	16	17.13	17.40	-11	3,873	-0.28%
2020/05/06	8	16.90	2	16.80	16.95	6	3,715	0.16%
2020/05/04	0	0.00	1	15.10	15.30	-1	3,536	-0.03%
2020/04/27	3	14.80	0	0.00	15.00	3	3,618	0.08%
2020/04/24	0	0.00	27	14.55	14.60	-27	3,664	-0.74%
2020/04/21	10	14.60	0	0.00	14.45	10	3,791	0.26%
2020/04/20	0	0.00	10	14.86	14.85	-10	3,839	-0.26%
2020/04/17	11	15.17	0	0.00	15.00	11	3,963	0.28%
2020/04/14	0	0.00	6	14.73	14.55	-6	4,053	-0.15%
2020/04/09	6	14.58	0	0.00	14.50	6	4,200	0.14%
2020/04/08	0	0.00	10	14.50	14.50	-10	4,304	-0.23%
2020/03/27	0	0.00	1	14.15	14.10	-1	4,381	-0.02%
2020/03/25	1	14.20	0	0.00	14.05	1	4,341	0.02%
2020/03/20	1	13.90	1	13.60	13.75	0	4,208	0.00%
2020/03/19	1	13.35	0	0.00	12.75	1	4,143	0.02%
2020/03/17	1	14.40	10	14.40	14.40	-9	4,038	-0.22%
2020/03/16	20	14.60	0	0.00	14.35	20	3,994	0.50%
2020/03/13	0	0.00	841	13.65	14.10	-841	3,956	-21.26%	大賣/鉅額交易
2020/03/09	12	16.35	0	0.00	15.95	12	3,708	0.32%
2020/03/05	26	17.20	30	17.09	16.95	-4	3,607	-0.11%
2020/03/04	20	16.88	15	16.92	17.00	5	3,478	0.14%
2020/03/02	0	0.00	5.1	16.35	15.90	-5.1	3,272	-0.16%
2020/02/27	5	15.70	10	16.10	15.75	-5	3,226	-0.15%
2020/02/24	3	16.45	0	0.00	16.70	3	3,081	0.10%
2020/02/20	11	17.55	5	17.58	17.50	6	2,987	0.20%
2020/02/19	0	0.00	15	17.00	17.10	-15	2,859	-0.52%
2020/02/18	4	17.25	10	17.41	17.20	-6	2,789	-0.22%
2020/02/17	30	17.15	0	0.00	17.20	30	2,656	1.13%
2020/02/14	2	16.70	7	16.74	16.75	-5	2,508	-0.20%
2020/02/13	1	15.85	0	0.00	15.70	1	2,339	0.04%
2020/02/12	57	15.78	10	15.80	15.75	47	2,368	1.98%
2020/02/10	10	15.90	0	0.00	15.70	10	2,415	0.41%
2020/02/06	3	15.90	1	15.90	15.95	2	2,732	0.07%
2020/02/03	0	0.00	1	15.10	15.80	-1	2,657	-0.04%
2020/01/30	3	15.78	1	15.95	15.45	2	2,585	0.08%
2020/01/20	0	0.00	14	17.27	17.15	-14	2,514	-0.56%
2020/01/17	0	0.00	13	17.22	16.95	-13	2,533	-0.51%
2020/01/16	0	0.00	0.2	16.65	16.75	-0.2	2,453	-0.01%
2020/01/13	20	16.85	5.2	16.58	16.75	14.8	2,436	0.61%
2020/01/10	0	0.00	6	16.35	16.30	-6	2,313	-0.26%
2020/01/09	3	16.00	3	16.20	16.00	0	2,221	0.00%
2020/01/07	22	15.85	25	16.05	16.05	-3	2,187	-0.14%
2020/01/06	2	15.50	0	0.00	15.55	2	2,132	0.09%
2020/01/03	6	16.05	22	16.13	15.95	-16	2,108	-0.76%
2020/01/02	41	16.07	8	16.15	16.20	33	2,077	1.59%
2019/12/31	0	0.00	2	15.90	15.85	-2	1,981	-0.10%
2019/12/30	21	15.75	28	15.91	15.85	-7	1,928	-0.36%
2019/12/19	5	15.15	0	0.00	15.05	5	1,839	0.27%
2019/12/17	0	0.00	4	14.80	14.85	-4	1,851	-0.22%
2019/12/16	0	0.00	1	14.80	14.75	-1	1,867	-0.05%
2019/12/13	2	14.80	4	14.85	14.75	-2	1,898	-0.11%
2019/12/09	6	14.80	0	0.00	14.75	6	2,152	0.28%
2019/11/29	0	0.00	2	15.00	14.90	-2	2,470	-0.08%
2019/11/28	0	0.00	32	15.05	15.00	-32	2,518	-1.27%
2019/11/14	6	14.90	4	14.85	14.90	2	4,015	0.05%
2019/11/11	2	15.05	0	0.00	15.05	2	4,217	0.05%
2019/11/07	0	0.00	1	15.90	15.70	-1	4,215	-0.02%
2019/11/06	4	16.28	0	0.00	16.20	4	4,152	0.10%
2019/11/05	1	16.55	1	16.65	16.25	0	4,060	0.00%
2019/10/25	32	15.80	5	15.80	15.75	27	3,786	0.71%
2019/10/24	2	15.55	0	0.00	15.50	2	3,765	0.05%
2019/10/23	0	0.00	5	15.55	15.50	-5	3,829	-0.13%
2019/10/22	0	0.00	20	15.70	15.65	-20	3,854	-0.52%
2019/10/21	1	15.70	3	15.70	15.75	-2	3,863	-0.05%
2019/10/15	11	15.57	0	0.00	15.50	11	3,781	0.29%
2019/09/27	1	14.90	10	15.15	14.70	-9	3,850	-0.23%
2019/09/24	20	15.45	2	15.45	15.40	18	3,800	0.47%
2019/09/19	5	15.30	0	0.00	15.35	5	3,772	0.13%
2019/09/12	798	16.09	10	16.00	15.95	788	3,731	21.12%	大買/鉅額交易
2019/09/10	1	15.30	0	0.00	15.35	1	3,515	0.03%
2019/09/05	11	15.86	0	0.00	15.75	11	3,567	0.31%
2019/09/04	0	0.00	2	16.03	15.90	-2	3,516	-0.06%
2019/09/03	1	15.60	0	0.00	15.70	1	3,401	0.03%
2019/09/02	0	0.00	10	15.80	15.90	-10	3,331	-0.30%
2019/08/30	1	15.80	6	15.87	15.70	-5	3,278	-0.15%
2019/08/29	20	15.30	10	15.25	15.25	10	3,101	0.32%
2019/08/28	8	15.34	0	0.00	15.30	8	3,071	0.26%
2019/08/27	2	15.60	2	15.50	15.60	0	3,023	0.00%
2019/08/26	5	15.58	6	15.63	15.60	-1	2,977	-0.03%
2019/08/23	10	15.60	12	15.60	15.55	-2	2,875	-0.07%
2019/08/22	26	16.26	18	16.20	15.90	8	2,778	0.29%
2019/08/21	8	15.54	20	15.85	15.85	-12	2,167	-0.55%
2019/08/20	0	0.00	25	14.60	14.45	-25	1,913	-1.31%
2019/08/15	7	14.30	7	14.15	14.00	0	1,731	0.00%
2019/08/14	20	14.18	0	0.00	13.85	20	1,672	1.20%
2019/08/13	5	14.85	0	0.00	14.90	5	1,569	0.32%
2019/08/02	0	0.00	10	13.90	13.90	-10	1,638	-0.61%
2019/07/25	12	14.97	0	0.00	14.90	12	1,762	0.68%
2019/07/24	0	0.00	1	14.90	14.90	-1	1,715	-0.06%
2019/07/22	1	14.80	0	0.00	14.85	1	1,685	0.06%
2019/07/19	0	0.00	3	14.90	14.80	-3	1,723	-0.17%
2019/07/04	0	0.00	1	15.55	15.70	-1	2,984	-0.03%
2019/07/03	1	14.80	0	0.00	14.85	1	2,875	0.03%
2019/07/02	1	14.75	0	0.00	14.75	1	2,880	0.03%
2019/06/24	1	14.90	0	0.00	14.95	1	3,000	0.03%
2019/06/21	2	14.95	0	0.00	14.90	2	3,081	0.06%
2019/05/24	1	13.15	0	0.00	13.15	1	2,905	0.03%
2019/05/16	1	13.70	0	0.00	13.55	1	2,798	0.04%
2019/05/14	2	13.80	0	0.00	13.80	2	2,747	0.07%
2019/05/13	1	14.20	0	0.00	13.90	1	2,707	0.04%
2019/05/08	12	14.95	12	14.75	14.95	0	2,536	0.00%
2019/05/07	14	14.10	14	13.90	13.95	0	2,451	0.00%
2019/05/06	10	13.95	13	14.12	13.95	-3	2,418	-0.12%
2019/04/29	21	14.05	21	14.25	14.05	0	2,312	0.00%
2019/04/26	11	14.20	11	14.45	14.20	0	2,286	0.00%
2019/04/25	1	14.85	1	14.50	14.40	0	2,273	0.00%
2019/04/24	10	14.05	10	14.10	14.10	0	2,216	0.00%
2019/04/23	1	14.40	0	0.00	14.45	1	2,161	0.05%
2019/04/19	1	15.70	1	16.10	16.20	0	1,943	0.00%
2019/04/18	0	0.00	6	16.35	16.35	-6	1,718	-0.35%
2019/04/17	0	0.00	11	15.02	14.90	-11	1,679	-0.66%
2019/04/16	1	14.65	6	14.69	14.90	-5	1,600	-0.31%
2019/04/15	5	14.75	0	0.00	15.10	5	1,442	0.35%
2019/04/12	6	13.65	5	13.10	14.15	1	1,168	0.09%
2019/04/11	0	0.00	17	12.78	13.00	-17	910	-1.87%
2019/04/10	0	0.00	5.1	11.70	11.85	-5.1	713	-0.71%
2019/03/27	0	0.00	12	11.50	11.60	-12	496	-2.42%
2019/03/26	12	12.05	3	11.75	11.35	9	462	1.95%
2019/03/18	0	0.00	10	10.55	10.05	-10	217	-4.60%
2019/02/13	0	0.00	0.9	9.81	9.81	-0.9	179	-0.48%
2019/01/17	3	9.79	0	0.00	9.74	3	161	1.86%
2018/11/21	0	0.00	5	10.10	10.10	-5	224	-2.23%
2018/11/12	0	0.00	5	9.31	9.39	-5	241	-2.07%
2018/10/11	10	8.56	0	0.00	8.56	10	367	2.72%
2018/09/19	0	0.00	24	9.89	9.80	-24	440	-5.45%
2018/09/14	24	9.51	0	0.00	9.53	24	431	5.56%
2018/07/19	0	0.00	5	10.70	10.70	-5	542	-0.92%
2018/07/11	0	0.00	5	10.70	10.65	-5	546	-0.92%
2018/07/09	5.1	10.75	0	0.00	10.85	5.1	660	0.77%
2018/06/20	10	10.99	0	0.00	11.00	10	747	1.34%
2018/06/08	0	0.00	6	11.57	11.55	-6	740	-0.81%
2018/06/07	5	11.50	0	0.00	11.45	5	735	0.68%
2018/06/05	0	0.00	2	11.50	11.55	-2	723	-0.28%
2018/06/04	0	0.00	4	11.89	11.70	-4	718	-0.56%
2018/06/01	2	11.40	0	0.00	11.60	2	708	0.28%
2018/05/31	4	11.45	0	0.00	11.40	4	727	0.55%
2018/05/30	0	0.00	36	11.10	11.25	-36	708	-5.08%
2018/05/25	36	10.70	0	0.00	10.70	36	680	5.29%
2018/05/24	2	10.70	10	10.75	10.75	-8	679	-1.18%
2018/05/11	10	10.45	0	0.00	10.50	10	714	1.40%
2018/04/19	0	0.00	5	10.95	10.85	-5	911	-0.55%
2018/04/13	0	0.00	5.5	11.55	11.70	-5.5	949	-0.57%
2018/04/11	10	11.85	0	0.00	11.65	10	869	1.15%
2018/04/10	5	11.90	15	11.90	11.90	-10	828	-1.21%
2018/03/22	10	11.30	0	0.00	11.25	10	1,290	0.78%
2018/02/23	0	0.00	1.1	10.85	10.85	-1.1	2,193	-0.05%
2018/02/06	0.1	10.75	0	0.00	10.80	0.1	2,334	0.00%
2018/01/29	6	12.48	1	12.50	12.45	5	2,310	0.22%
2018/01/23	0	0.00	5	12.25	12.15	-5	2,244	-0.22%
2018/01/22	5	12.40	0	0.00	12.30	5	2,236	0.22%
2018/01/05	1	12.55	0	0.00	12.45	1	2,222	0.05%
2018/01/03	0	0.00	16	13.03	12.65	-16	2,193	-0.73%
2018/01/02	0	0.00	14	12.56	12.55	-14	2,142	-0.65%