廣運 (6125)-元富-緯城券商分點個股進出

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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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	51	97.25	63	97.77	95.80	-12	27,511	-0.04%
2024/05/17	0	0.00	2	92.25	92.00	-2	26,564	-0.01%
2024/05/16	6	91.20	4	92.43	90.70	2	26,981	0.01%
2024/05/15	38	92.22	18.2	90.91	90.80	19.8	27,304	0.07%
2024/05/14	15.1	92.42	15	92.56	93.00	0.1	27,389	0.00%
2024/05/13	8.1	90.33	14	91.07	91.00	-5.9	27,000	-0.02%
2024/05/10	3	84.37	3	85.40	87.60	0	26,666	0.00%
2024/05/09	11	86.01	4	87.35	85.30	7	26,496	0.03%
2024/05/08	2	87.60	8	87.25	87.10	-6	26,371	-0.02%
2024/05/07	13	87.49	21	87.22	87.50	-8	26,431	-0.03%
2024/05/06	3	91.03	3	91.81	89.70	0	26,141	0.00%
2024/05/03	8	91.75	13.3	91.27	89.50	-5.3	25,882	-0.02%
2024/05/02	8	91.18	114	90.98	90.40	-106	25,535	-0.42%	大賣/鉅額交易
2024/04/30	52	90.37	23	92.73	91.70	29	25,338	0.11%
2024/04/29	74.3	92.83	10	92.66	90.00	64.3	24,846	0.26%
2024/04/26	14	92.29	12	92.73	91.70	2	24,454	0.01%
2024/04/25	21	91.03	24	91.77	90.50	-3	23,795	-0.01%
2024/04/24	37	93.14	45.5	91.33	90.20	-8.5	23,062	-0.04%
2024/04/23	10	83.90	12	85.60	87.40	-2	21,598	-0.01%
2024/04/22	25	84.53	9	86.59	80.60	16	21,112	0.08%
2024/04/19	8	85.25	35	85.72	87.30	-27	20,636	-0.13%
2024/04/18	13	84.94	9	85.74	84.20	4	20,040	0.02%
2024/04/17	9	84.16	52	82.90	85.00	-43	19,670	-0.22%
2024/04/16	11	75.54	8	76.39	77.30	3	19,260	0.02%
2024/04/15	7	78.77	2	78.35	78.20	5	19,208	0.03%
2024/04/12	9	79.98	2	79.90	80.00	7	19,133	0.04%
2024/04/11	8	82.34	3	80.70	81.00	5	19,030	0.03%
2024/04/10	23	83.34	4	82.70	82.40	19	19,007	0.10%
2024/04/09	16	83.99	19.1	83.79	84.50	-3.1	18,905	-0.02%
2024/04/08	5	83.56	32	84.28	84.00	-27	18,859	-0.14%
2024/04/03	13	80.40	15	81.81	81.20	-2	19,123	-0.01%
2024/04/02	19	82.37	10.6	81.48	80.80	8.4	19,179	0.04%
2024/04/01	13	83.78	12	83.98	83.00	1	19,042	0.01%
2024/03/29	15	84.59	14	85.08	82.80	1	18,968	0.01%
2024/03/28	25	84.69	20.1	84.51	84.50	4.9	18,697	0.03%
2024/03/27	28.2	84.66	16	85.62	84.00	12.2	18,565	0.07%
2024/03/26	59	88.34	39	86.61	82.70	20	18,330	0.11%
2024/03/25	15	86.09	36	86.07	88.40	-21	17,386	-0.12%
2024/03/22	4	79.38	5	79.40	80.40	-1	16,422	-0.01%
2024/03/21	7	79.84	9	80.02	79.00	-2	16,345	-0.01%
2024/03/20	8	79.68	4	79.25	78.60	4	16,230	0.02%
2024/03/19	22	80.06	38	79.96	78.90	-16	16,135	-0.10%
2024/03/18	21	80.87	21	80.87	81.50	0	16,027	0.00%
2024/03/15	11	79.45	8	79.79	80.00	3	15,920	0.02%
2024/03/14	12	78.87	7	79.13	78.90	5	15,772	0.03%
2024/03/13	28	83.53	17	82.18	81.70	11	15,553	0.07%
2024/03/12	19	82.38	24	82.71	83.70	-5	15,019	-0.03%
2024/03/11	15	80.24	22	80.65	79.30	-7	14,608	-0.05%
2024/03/08	39.2	82.21	15.1	84.53	77.80	24.1	14,227	0.17%
2024/03/07	43.2	89.22	14	89.31	86.10	29.2	13,955	0.21%
2024/03/06	22	91.24	71	93.05	91.50	-49	13,398	-0.37%
2024/03/05	11.2	87.96	50.2	87.41	87.50	-39	12,482	-0.31%
2024/03/04	70.5	89.13	28	90.58	87.60	42.5	12,213	0.35%
2024/03/01	33	88.09	59	89.47	86.70	-26	11,521	-0.23%
2024/02/29	36	82.07	46	82.30	85.20	-10	10,326	-0.10%
2024/02/27	86	81.67	44	80.91	77.50	42	9,867	0.43%
2024/02/26	25	78.36	45.1	79.87	81.10	-20.1	9,308	-0.22%
2024/02/23	10	76.24	9	76.20	73.80	1	9,099	0.01%
2024/02/22	7	77.04	6	77.95	76.50	1	9,437	0.01%
2024/02/21	19	75.76	14.1	75.87	77.40	4.9	9,754	0.05%
2024/02/20	13	73.57	16	74.07	74.70	-3	9,647	-0.03%
2024/02/19	8	74.90	24.1	74.46	74.70	-16.1	9,466	-0.17%
2024/02/16	4	69.98	27.1	68.69	70.80	-23.1	8,888	-0.26%
2024/02/15	10	64.03	7.1	64.52	66.20	2.9	8,301	0.03%
2024/02/05	9	61.81	6	61.88	62.00	3	7,877	0.04%
2024/02/02	5	62.52	6	62.47	62.90	-1	7,844	-0.01%
2024/02/01	6	61.82	2	61.90	61.50	4	7,767	0.05%
2024/01/31	4	60.83	22.1	61.28	60.70	-18.1	7,737	-0.23%
2024/01/30	15	61.41	10	61.11	60.90	5	7,706	0.06%
2024/01/29	0	0.00	2	58.70	59.50	-2	7,557	-0.03%
2024/01/26	2.1	59.08	1	58.40	58.30	1.1	7,559	0.01%
2024/01/25	6	60.00	8	60.31	59.30	-2	7,566	-0.03%
2024/01/24	3.1	60.60	5	60.92	60.40	-1.9	7,576	-0.03%
2024/01/23	6	61.15	3	61.10	60.80	3	7,604	0.04%
2024/01/22	19	62.23	6.1	62.21	62.40	12.9	7,548	0.17%
2024/01/19	17	60.62	10	59.57	60.60	7	7,405	0.09%
2024/01/18	3	58.00	0	0.00	57.90	3	7,372	0.04%
2024/01/17	5	60.36	2	60.80	58.60	3	7,378	0.04%
2024/01/16	1	60.10	0	0.00	60.20	1	7,338	0.01%
2024/01/15	2	61.60	6	61.20	60.00	-4	7,324	-0.05%
2024/01/10	0	0.00	1.1	58.13	58.00	-1.1	7,240	-0.01%
2024/01/09	10.1	57.18	0	0.00	56.50	10.1	7,254	0.14%
2024/01/08	0	59.20	0	0.00	58.50	0	7,235	0.00%
2024/01/05	0	60.15	0	0.00	59.80	0	7,249	0.00%
2024/01/04	4	60.15	2	60.70	60.70	2	7,255	0.03%
2024/01/03	0	0.00	6	62.20	62.20	-6	7,304	-0.08%
2024/01/02	2	63.00	3	63.47	63.70	-1	7,283	-0.01%
2023/12/29	24.1	63.56	26.1	63.78	63.00	-2	7,191	-0.03%
2023/12/28	10	59.81	14.4	60.56	60.80	-4.4	6,667	-0.07%
2023/12/27	0	0.00	10	56.90	57.10	-10	6,550	-0.15%
2023/12/25	0.2	56.65	3	56.27	56.60	-2.8	6,791	-0.04%
2023/12/22	1	57.60	0	0.00	56.90	1	6,801	0.01%
2023/12/20	8.1	57.56	0	0.00	57.90	8.1	6,856	0.12%
2023/12/15	1	58.50	0	0.00	58.20	1	6,999	0.01%
2023/12/14	0	0.00	1	59.30	58.60	-1	7,037	-0.01%
2023/12/13	7.1	59.27	2	59.05	58.90	5.1	7,051	0.07%
2023/12/12	12.3	60.95	4	59.93	59.60	8.3	7,055	0.12%
2023/12/11	9	61.21	2	61.45	61.30	7	7,083	0.10%
2023/12/08	5	63.70	3	63.57	62.80	2	7,100	0.03%
2023/12/07	8	63.80	5	63.54	63.30	3	7,440	0.04%
2023/12/06	3	64.00	0	0.00	64.00	3	7,583	0.04%
2023/12/05	12	63.03	12.1	63.67	63.00	-0.1	7,588	0.00%
2023/12/04	28.1	66.49	19	67.18	64.90	9.1	7,571	0.12%
2023/12/01	9	63.63	7.6	63.45	64.00	1.5	7,145	0.02%
2023/11/30	17.1	62.58	8	61.93	62.90	9.1	7,028	0.13%
2023/11/29	7	63.37	8	62.51	61.90	-1	7,005	-0.01%
2023/11/28	0	0.00	2	61.90	62.00	-2	7,004	-0.03%
2023/11/27	1	62.90	18	61.94	61.50	-17	7,156	-0.24%
2023/11/24	10	63.73	11.1	63.41	63.30	-1.1	7,123	-0.02%
2023/11/23	8	62.31	10	62.13	62.20	-2	6,995	-0.03%
2023/11/22	2.1	60.03	27	59.46	59.60	-24.9	6,820	-0.37%
2023/11/21	13	63.21	14.1	62.71	62.00	-1.1	6,825	-0.02%
2023/11/20	16	58.51	13.1	59.80	61.30	2.9	6,627	0.04%
2023/11/17	8	54.16	4.2	52.85	55.80	3.8	6,516	0.06%
2023/11/16	4	50.18	3	49.73	50.80	1	7,145	0.01%
2023/11/15	1	51.20	0.4	50.70	50.20	0.6	7,392	0.01%
2023/11/14	0	0.00	1	50.70	50.60	-1	7,693	-0.01%
2023/11/09	6	50.37	2	49.98	49.85	4	8,532	0.05%
2023/11/08	9	53.51	0	0.00	53.30	9	8,840	0.10%
2023/11/07	0	0.00	1	52.80	52.70	-1	9,108	-0.01%
2023/11/06	4	53.08	0	0.00	53.30	4	9,330	0.04%
2023/11/03	8	52.80	1	52.60	52.50	7	9,567	0.07%
2023/11/02	9	52.91	2	52.80	52.80	7	9,825	0.07%
2023/11/01	0	0.00	6	51.10	51.10	-6	10,308	-0.06%
2023/10/31	12	50.70	1	50.50	49.85	11	10,723	0.10%
2023/10/30	2	53.50	3	52.77	52.60	-1	11,077	-0.01%
2023/10/26	5.1	53.75	13	53.62	53.00	-7.9	11,875	-0.07%
2023/10/25	3	56.40	0	0.00	55.90	3	12,230	0.02%
2023/10/24	2	55.70	1	55.60	55.90	1	13,073	0.01%
2023/10/20	12	54.10	6	54.90	54.60	6	14,195	0.04%
2023/10/19	3	55.83	1	55.20	55.70	2	14,951	0.01%
2023/10/18	2.1	56.43	13	55.40	55.00	-10.9	14,986	-0.07%
2023/10/17	2.1	58.09	10	57.17	56.70	-7.9	14,982	-0.05%
2023/10/16	1	58.50	0	0.00	58.40	1	14,955	0.01%
2023/10/13	1.1	59.85	1	59.60	59.10	0.1	14,941	0.00%
2023/10/12	8	60.26	0	0.00	60.50	8	14,944	0.05%
2023/10/11	14.1	60.63	0	0.00	59.50	14.1	14,940	0.09%
2023/10/06	1	64.40	14	64.09	63.90	-13	14,856	-0.09%
2023/10/05	1	64.00	10	64.05	63.70	-9	14,871	-0.06%
2023/10/04	1	62.00	0	0.00	63.20	1	14,861	0.01%
2023/10/03	1	63.00	2	62.70	62.60	-1	14,915	-0.01%
2023/10/02	9.2	65.41	3	65.43	64.80	6.2	15,031	0.04%
2023/09/28	11	63.98	3	64.00	64.20	8	15,080	0.05%
2023/09/26	0.1	62.10	0	0.00	61.00	0.1	15,200	0.00%
2023/09/25	0	0.00	1	62.10	61.90	-1	15,227	-0.01%
2023/09/22	15	60.65	3	60.47	61.40	12	15,349	0.08%
2023/09/21	3	59.23	20	59.10	59.50	-17	15,359	-0.11%
2023/09/20	10	60.86	8	61.08	60.50	2	15,458	0.01%
2023/09/19	6.1	60.54	1	60.80	60.70	5.1	15,624	0.03%
2023/09/18	0.1	61.90	17	62.12	61.80	-16.9	16,630	-0.10%
2023/09/15	3.1	63.59	1	63.30	63.40	2.1	17,029	0.01%
2023/09/14	12	63.55	15	63.66	63.10	-3	17,006	-0.02%
2023/09/13	14	62.51	0	0.00	62.70	14	16,985	0.08%
2023/09/12	18.2	61.42	37.6	61.35	61.50	-19.4	17,199	-0.11%
2023/09/11	7.4	68.68	0	0.00	68.00	7.4	17,018	0.04%
2023/09/08	1.2	76.48	6	76.20	75.50	-4.8	17,221	-0.03%
2023/09/07	9	79.17	1	78.30	78.20	8	17,673	0.05%
2023/09/06	8	78.86	4	79.60	78.90	4	17,953	0.02%
2023/09/05	12	77.61	4	78.80	77.50	8	18,626	0.04%
2023/09/04	1.1	78.45	4	77.58	77.00	-2.9	19,046	-0.02%
2023/09/01	8	78.79	7	78.90	78.90	1	19,801	0.01%
2023/08/31	12.1	78.74	4.1	80.05	80.90	8	20,581	0.04%
2023/08/30	1	77.70	2	77.20	77.20	-1	20,991	0.00%
2023/08/29	3	76.10	0	0.00	76.70	3	21,199	0.01%
2023/08/28	8.1	77.23	5.4	74.84	75.40	2.7	21,261	0.01%
2023/08/25	4	78.70	6	79.90	80.60	-2	21,124	-0.01%
2023/08/24	4.1	82.21	9	82.90	80.90	-4.9	21,174	-0.02%
2023/08/23	34	83.02	42	83.13	81.50	-8	21,170	-0.04%
2023/08/22	56.8	83.87	48	84.13	84.00	8.8	20,851	0.04%
2023/08/21	0	0.00	13.1	78.55	79.50	-13.1	20,219	-0.06%
2023/08/18	11.2	75.01	13	73.19	72.30	-1.8	19,950	-0.01%
2023/08/17	19	74.48	8.1	75.36	75.70	10.9	19,720	0.06%
2023/08/16	3	71.87	6	71.28	72.50	-3	19,390	-0.02%
2023/08/15	10	72.33	8	71.63	71.80	2	19,275	0.01%
2023/08/14	12	71.40	10.1	71.57	71.30	1.9	18,967	0.01%
2023/08/11	4	70.20	14	69.78	69.80	-10	18,584	-0.05%
2023/08/10	18.1	68.22	7	67.80	67.00	11.1	18,311	0.06%
2023/08/09	13	70.44	19	71.05	70.60	-6	18,094	-0.03%
2023/08/08	1.1	69.98	3	70.60	69.90	-1.9	17,853	-0.01%
2023/08/07	17	71.35	15	71.44	72.40	2	17,630	0.01%
2023/08/04	28	69.58	32	69.90	68.30	-4	17,160	-0.02%
2023/08/02	40.1	70.77	14	71.34	69.30	26.1	16,808	0.16%
2023/08/01	6	77.77	3	78.67	76.90	3	16,673	0.02%
2023/07/31	18	82.38	13	80.66	77.50	5	16,440	0.03%
2023/07/28	10	83.31	7	84.03	83.30	3	15,957	0.02%
2023/07/27	56	88.92	53	88.97	84.10	3	15,570	0.02%
2023/07/26	15	90.14	14	90.92	86.30	1	14,726	0.01%
2023/07/25	24	101.71	16	100.54	95.80	8	14,249	0.06%
2023/07/24	18	101.42	15	100.94	103.50	3	13,605	0.02%
2023/07/21	0	0.00	1	95.00	96.40	-1	12,825	-0.01%
2023/07/20	0	0.00	1	84.10	89.70	-1	12,819	-0.01%
2023/07/17	0	0.00	1	83.10	83.40	-1	12,885	-0.01%
2023/07/14	0	0.00	1	80.00	79.90	-1	12,994	-0.01%
2023/07/13	0	0.00	1	80.10	77.00	-1	13,038	-0.01%
2023/07/12	1	79.30	21	77.54	76.40	-20	13,087	-0.15%
2023/07/10	3	78.70	1	76.50	76.50	2	13,250	0.02%
2023/07/07	2	83.00	1	85.30	83.00	1	13,183	0.01%
2023/07/06	5	82.12	10	83.72	87.50	-5	13,073	-0.04%
2023/07/05	2	80.05	4	80.85	81.30	-2	13,003	-0.02%
2023/07/04	20	81.07	2	81.00	81.80	18	13,031	0.14%
2023/07/03	15	73.33	0	0.00	75.60	15	12,877	0.12%
2023/06/30	0	0.00	4	67.33	68.80	-4	12,849	-0.03%
2023/06/29	1	61.70	0	0.00	62.60	1	12,815	0.01%
2023/06/28	1	62.60	3	60.90	62.10	-2	12,731	-0.02%
2023/06/27	10	61.76	24	59.71	58.80	-14	12,580	-0.11%
2023/06/26	55	65.86	33	66.27	65.30	22	12,367	0.18%
2023/06/21	5	62.76	17	63.06	63.50	-12	11,328	-0.11%
2023/06/19	1	52.60	7	52.60	52.60	-6	10,973	-0.05%
2023/06/16	2	47.35	0	0.00	47.85	2	10,939	0.02%
2023/06/15	1	45.90	2	46.15	46.05	-1	10,667	-0.01%
2023/06/14	4	45.50	7	45.51	46.00	-3	10,499	-0.03%
2023/06/13	4	45.16	10	45.16	45.30	-6	10,174	-0.06%
2023/06/12	5	43.00	4	43.41	42.75	1	9,884	0.01%
2023/06/09	39	43.85	58	43.86	44.70	-19	9,545	-0.20%
2023/06/08	40	42.83	12	42.77	42.30	28	8,808	0.32%
2023/06/07	18	42.23	15	41.96	42.20	3	8,347	0.04%
2023/06/06	21	40.92	15	40.53	41.60	6	7,586	0.08%
2023/06/05	13	40.37	11	41.26	41.50	2	6,726	0.03%
2023/06/02	5	36.93	6	37.73	37.75	-1	6,135	-0.02%
2023/06/01	7	33.59	2	34.10	34.35	5	5,841	0.09%
2023/05/31	4	35.20	1	34.50	34.50	3	5,684	0.05%
2023/05/30	21	34.98	2	35.20	34.60	19	5,527	0.34%
2023/05/29	3	34.05	11	34.10	35.10	-8	5,297	-0.15%
2023/05/26	5	32.78	8	32.86	32.05	-3	4,943	-0.06%
2023/05/25	2	32.23	6	32.46	32.65	-4	4,861	-0.08%
2023/05/23	0	0.00	8	30.84	30.95	-8	4,611	-0.17%
2023/05/22	3	30.07	2	30.30	30.10	1	4,612	0.02%
2023/05/19	0	0.00	7	29.89	29.50	-7	4,557	-0.15%
2023/05/18	2	29.50	2	29.30	29.40	0	4,489	0.00%
2023/05/16	2	28.68	0	0.00	28.70	2	4,410	0.05%
2023/05/15	1	28.25	1	28.25	28.25	0	4,382	0.00%
2023/05/11	2	28.55	2	28.28	28.30	0	4,428	0.00%
2023/05/10	3	28.83	2	29.15	29.20	1	4,405	0.02%
2023/05/09	10	28.88	3	29.15	28.65	7	4,363	0.16%
2023/05/08	19	30.94	24	30.13	29.35	-5	4,261	-0.12%
2023/05/05	14	32.37	5	32.29	32.60	9	3,986	0.23%
2023/05/04	0	0.00	1	31.95	31.85	-1	3,887	-0.03%
2023/05/02	0	0.00	1	31.90	31.75	-1	3,932	-0.03%
2023/04/27	1	31.15	0	0.00	31.20	1	3,894	0.03%
2023/04/25	2	30.93	1	30.70	30.90	1	3,856	0.03%
2023/04/24	2	31.40	1	31.35	31.35	1	3,790	0.03%
2023/04/21	2	30.93	2	31.35	31.35	0	3,767	0.00%
2023/04/20	1	31.95	2	31.80	31.10	-1	3,674	-0.03%
2023/04/19	2	32.25	0	0.00	32.05	2	3,592	0.06%
2023/04/18	0	0.00	4	31.55	31.50	-4	3,436	-0.12%
2023/04/17	5	31.52	8	31.86	31.50	-3	3,365	-0.09%
2023/04/14	1	31.30	3	31.30	31.20	-2	3,253	-0.06%
2023/04/13	2	30.85	5	31.29	31.20	-3	3,171	-0.09%
2023/04/11	1	30.30	0	0.00	30.20	1	2,980	0.03%
2023/04/10	1	30.45	0	0.00	30.70	1	2,917	0.03%
2023/04/07	1	30.25	8	30.07	29.90	-7	2,834	-0.25%
2023/03/31	4	29.24	0	0.00	29.05	4	2,708	0.15%
2023/03/30	9	29.33	9	29.28	29.50	0	2,665	0.00%
2023/03/24	2	29.50	0	0.00	29.15	2	2,521	0.08%
2023/03/22	0	0.00	1	29.95	29.35	-1	2,487	-0.04%
2023/03/21	0	0.00	1	29.40	29.50	-1	2,414	-0.04%
2023/03/15	1	29.80	2	29.65	29.35	-1	2,328	-0.04%
2023/03/14	0	0.00	2	28.20	28.05	-2	2,136	-0.09%
2023/03/10	2	27.75	0	0.00	27.75	2	2,264	0.09%
2023/03/09	3	28.90	0	0.00	28.60	3	2,265	0.13%
2023/03/07	0	0.00	2	28.20	28.00	-2	2,162	-0.09%
2023/03/06	3	27.68	0	0.00	27.70	3	2,137	0.14%
2023/03/03	0	0.00	2	27.60	27.55	-2	2,134	-0.09%
2023/03/02	0	0.00	2	27.65	27.80	-2	2,120	-0.09%
2023/02/24	0	0.00	1	27.80	27.80	-1	2,112	-0.05%
2023/02/23	6	27.95	7	27.94	27.70	-1	2,112	-0.05%
2023/02/22	4	27.53	1	27.60	27.75	3	2,077	0.14%
2023/02/21	1	27.50	0	0.00	27.35	1	2,050	0.05%
2023/02/20	1	27.75	16	27.60	27.65	-15	2,045	-0.73%
2023/02/14	0	0.00	3	26.50	26.45	-3	2,050	-0.15%
2023/02/13	0	0.00	2	26.20	26.35	-2	2,074	-0.10%
2023/02/10	5	26.60	0	0.00	26.25	5	2,101	0.24%
2023/02/07	0	0.00	7	26.60	26.50	-7	2,095	-0.33%
2023/02/06	2	26.43	0	0.00	26.45	2	2,117	0.09%
2023/02/03	2	26.65	0	0.00	26.40	2	2,203	0.09%
2023/01/12	2	25.73	0	0.00	25.50	2	2,217	0.09%
2023/01/05	0	0.00	1	25.75	25.50	-1	2,394	-0.04%
2023/01/03	0	0.00	1	25.25	25.40	-1	2,509	-0.04%
2022/12/28	0	26.60	0	0.00	25.50	0	2,712	0.00%
2022/12/26	1	26.30	0	0.00	26.20	1	2,813	0.04%
2022/12/14	5	26.80	2	26.85	26.90	3	3,175	0.09%
2022/12/12	0	0.00	2	26.30	26.30	-2	3,184	-0.06%
2022/12/09	9	26.87	2	26.80	26.70	7	3,240	0.22%
2022/12/08	0	0.00	10	26.10	26.35	-10	3,282	-0.30%
2022/12/07	3	26.45	0	0.00	26.00	3	3,350	0.09%
2022/12/06	1	26.70	1	26.70	26.95	0	3,346	0.00%
2022/12/05	7	27.10	5	27.30	27.35	2	3,350	0.06%
2022/12/02	1	26.35	0	0.00	26.65	1	3,290	0.03%
2022/11/30	10	26.10	0	0.00	25.95	10	3,348	0.30%
2022/11/25	0	0.00	1	25.30	25.30	-1	3,776	-0.03%
2022/11/15	1	25.40	0	0.00	25.50	1	5,049	0.02%
2022/11/14	0	0.00	1	25.10	25.05	-1	5,353	-0.02%
2022/11/11	0	0.00	25	25.30	25.00	-25	5,368	-0.47%
2022/11/10	25	25.35	0	0.00	25.25	25	5,353	0.47%
2022/11/09	0	0.00	1	25.20	25.15	-1	5,595	-0.02%
2022/11/08	0	0.00	4	25.28	24.85	-4	5,629	-0.07%
2022/11/07	4	24.95	1	24.65	24.90	3	5,645	0.05%
2022/11/03	1	25.10	0.1	25.20	25.20	0.9	5,714	0.02%
2022/11/02	0	0.00	0.1	25.00	24.90	-0.1	5,819	0.00%
2022/11/01	0	0.00	0	25.00	24.75	0	5,819	0.00%
2022/10/28	1	24.15	0	0.00	23.55	1	5,755	0.02%
2022/10/26	0.1	23.45	0	0.00	23.25	0.1	5,776	0.00%
2022/10/20	14	24.57	0	0.00	24.55	14	6,078	0.23%
2022/10/13	0.1	24.80	0	0.00	24.05	0.1	6,267	0.00%
2022/10/11	1	25.85	0	0.00	25.95	1	6,412	0.02%
2022/10/05	2	28.98	0	0.00	28.40	2	6,639	0.03%
2022/09/30	0	0.00	2	27.20	27.50	-2	6,597	-0.03%
2022/09/28	1	27.10	0	0.00	27.10	1	6,613	0.02%
2022/09/26	0	0.00	1	29.80	29.25	-1	6,818	-0.01%
2022/09/22	2	30.60	0	0.00	31.55	2	6,956	0.03%
2022/09/21	10	31.85	10	31.45	31.30	0	7,035	0.00%
2022/09/16	2	31.60	0	0.00	31.65	2	7,247	0.03%
2022/09/15	1	33.10	2	33.38	32.50	-1	7,191	-0.01%
2022/09/14	3	32.92	13	32.68	33.15	-10	7,084	-0.14%
2022/09/12	1	33.05	2	33.30	32.65	-1	7,037	-0.01%
2022/09/05	0	0.00	7	33.00	32.55	-7	6,985	-0.10%
2022/09/02	4	32.46	0	0.00	32.50	4	6,875	0.06%
2022/09/01	10	33.15	1	33.95	32.90	9	6,832	0.13%
2022/08/31	8	32.71	19	33.12	33.40	-11	6,709	-0.16%
2022/08/30	2	32.03	3	32.32	32.70	-1	6,537	-0.02%
2022/08/29	1	30.85	0	0.00	30.70	1	6,330	0.02%
2022/08/26	1	31.40	14	31.51	31.15	-13	6,281	-0.21%
2022/08/25	10	31.99	41	32.20	32.05	-31	6,172	-0.50%
2022/08/24	19	31.71	17	31.55	31.55	2	5,839	0.03%
2022/08/23	1	31.50	0	0.00	31.35	1	5,778	0.02%
2022/08/22	43	31.72	19	31.32	32.25	24	5,735	0.42%
2022/08/19	114	31.81	106	31.94	31.95	8	5,510	0.15%	大買/大賣/
2022/08/18	4	30.06	4	30.15	30.15	0	5,293	0.00%
2022/08/17	1	29.70	5	29.63	29.65	-4	5,345	-0.07%
2022/08/16	11	30.04	6	30.74	29.70	5	5,316	0.09%
2022/08/15	7	30.51	3	30.50	30.50	4	5,074	0.08%
2022/08/11	0	0.00	1	30.00	29.85	-1	4,987	-0.02%
2022/08/10	0	0.00	1	29.65	29.55	-1	4,904	-0.02%
2022/08/09	7	29.50	1	29.45	29.75	6	4,841	0.12%
2022/08/05	0	0.00	4	28.70	28.75	-4	4,676	-0.09%
2022/08/02	1	28.40	0	0.00	28.40	1	4,589	0.02%
2022/07/26	0	0.00	1	30.00	29.80	-1	4,174	-0.02%
2022/07/25	1	29.85	0	0.00	29.60	1	4,101	0.02%
2022/07/22	0	0.00	1	29.80	29.70	-1	4,073	-0.02%
2022/07/20	7	30.72	9	30.60	30.35	-2	3,972	-0.05%
2022/07/19	1	29.90	2.3	29.62	29.80	-1.3	3,873	-0.03%
2022/07/18	4	29.20	4	29.39	29.40	0	3,783	0.00%
2022/07/15	0.3	27.95	0	0.00	28.00	0.3	3,622	0.01%
2022/07/14	4	27.40	1	27.10	27.70	3	3,502	0.09%
2022/07/12	0	0.00	1	26.75	25.75	-1	3,264	-0.03%
2022/07/11	0	0.00	1	28.10	28.10	-1	3,209	-0.03%
2022/07/08	0	0.00	1	27.25	27.40	-1	3,106	-0.03%
2022/07/07	1	25.90	1	25.95	25.95	0	3,048	0.00%
2022/07/06	1	26.35	0	0.00	26.05	1	3,015	0.03%
2022/07/05	1	27.00	4	28.26	26.30	-3	2,977	-0.10%
2022/07/04	7	29.63	4	29.60	29.10	3	2,754	0.11%
2022/07/01	0	0.00	2	28.65	28.55	-2	2,680	-0.07%
2022/06/29	3	30.85	1	31.10	30.95	2	2,437	0.08%
2022/06/28	0	0.00	8	30.34	30.65	-8	2,326	-0.34%
2022/06/27	32	30.15	65	29.78	30.05	-33	2,151	-1.53%
2022/06/23	0	0.00	0	27.70	27.85	0	1,928	0.00%
2022/06/16	0	0.00	1	27.10	27.10	-1	1,801	-0.06%
2022/06/15	4	28.40	14	28.54	28.05	-10	1,760	-0.57%
2022/06/13	0	0.00	5	28.02	28.00	-5	1,803	-0.28%
2022/06/10	3	27.83	0	0.00	28.00	3	1,773	0.17%
2022/06/09	0	0.00	1	27.45	27.75	-1	1,728	-0.06%
2022/06/01	0	0.00	2	26.45	26.45	-2	1,660	-0.12%
2022/05/26	4	26.30	2	26.33	25.90	2	1,705	0.12%
2022/05/18	0	0.00	0	24.16	24.25	0	2,091	0.00%
2022/05/17	1	23.70	1	23.60	23.90	0	2,300	0.00%
2022/04/29	0	0.00	1	23.65	23.35	-1	2,523	-0.04%
2022/04/27	0	23.05	0	0.00	23.00	0	2,652	0.00%
2022/04/25	0	24.00	0	0.00	23.85	0	2,750	0.00%
2022/04/21	0	25.40	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	24.45	0	0.00	24.65	0	2,886	0.00%
2022/04/19	0	24.40	0	0.00	24.20	0	2,922	0.00%
2022/04/15	1	24.20	0	0.00	24.60	1	3,125	0.03%
2022/04/11	0	0.00	1	24.35	24.35	-1	3,562	-0.03%
2022/04/01	2	25.70	0	0.00	25.90	2	4,586	0.04%
2022/03/30	1	26.35	0	0.00	26.40	1	4,643	0.02%
2022/03/24	0	26.60	0	0.00	26.65	0	4,645	0.00%
2022/03/22	1	26.40	1	26.35	26.40	0	4,742	0.00%
2022/03/21	0	0.00	1	26.50	26.20	-1	4,789	-0.02%
2022/03/17	1	26.55	0	0.00	26.20	1	4,800	0.02%
2022/03/11	0	0.00	5	25.75	25.70	-5	4,739	-0.11%
2022/03/10	2	25.95	0	0.00	25.80	2	4,732	0.04%
2022/03/09	1	24.90	1	24.50	24.70	0	4,690	0.00%
2022/03/08	7	24.25	9	24.10	23.55	-2	4,670	-0.04%
2022/03/04	1	26.20	3	25.95	25.85	-2	4,632	-0.04%
2022/03/02	2	25.80	0	0.00	25.80	2	4,644	0.04%
2022/03/01	0	0.00	1	26.05	26.00	-1	4,646	-0.02%
2022/02/24	1	27.00	0	0.00	25.90	1	4,501	0.02%
2022/02/23	8	26.30	8	26.40	26.85	0	4,378	0.00%
2022/02/21	1	26.50	0	0.00	26.55	1	4,480	0.02%
2022/02/18	18	27.08	5	27.26	27.20	13	4,619	0.28%
2022/02/17	2	27.10	4	26.94	26.70	-2	4,659	-0.04%
2022/02/16	3	25.88	2	26.05	25.85	1	4,741	0.02%
2022/02/15	0	0.00	3	26.10	26.05	-3	4,714	-0.06%
2022/02/10	0	0.00	1	26.45	26.40	-1	4,743	-0.02%
2022/02/09	1	26.85	0	0.00	26.80	1	4,748	0.02%
2022/02/07	0	0.00	3	26.43	26.65	-3	4,887	-0.06%
2022/01/25	3	26.18	0	0.00	26.00	3	5,008	0.06%
2022/01/24	1	26.75	1	26.70	26.80	0	5,185	0.00%
2022/01/21	1	27.30	2	27.28	27.10	-1	5,563	-0.02%
2022/01/20	0	0.00	4	27.78	27.30	-4	5,529	-0.07%
2022/01/19	4	28.03	0	0.00	27.95	4	5,495	0.07%
2022/01/18	3	27.75	2	27.70	27.35	1	5,466	0.02%
2022/01/17	1	28.05	2	28.13	27.85	-1	5,477	-0.02%
2022/01/14	3	27.33	27	27.30	26.85	-24	5,425	-0.44%
2022/01/13	1	28.15	2	27.78	27.70	-1	5,414	-0.02%
2022/01/12	2	28.13	1	28.20	28.05	1	5,417	0.02%
2022/01/10	6	29.00	1	29.00	28.70	5	5,401	0.09%
2022/01/07	1	27.50	0	0.00	27.55	1	5,316	0.02%
2022/01/05	0	0.00	1	28.70	28.80	-1	5,455	-0.02%
2022/01/04	1	29.70	0	0.00	29.30	1	5,337	0.02%
2022/01/03	22	28.94	13	29.83	28.50	9	5,174	0.17%
2021/12/29	17	28.67	25	28.30	28.55	-8	4,837	-0.17%
2021/12/28	6	27.97	1.1	28.25	28.40	4.9	4,602	0.11%
2021/12/24	1	26.40	0	0.00	26.45	1	4,485	0.02%
2021/12/23	2	26.65	0	0.00	26.45	2	4,643	0.04%
2021/12/10	0.9	26.10	0	0.00	26.40	0.9	5,943	0.01%
2021/12/09	2	26.35	2	26.30	25.90	0	5,921	0.00%
2021/12/08	2	25.65	0	0.00	25.60	2	5,915	0.03%
2021/12/03	0	0.00	1	26.40	26.35	-1	6,066	-0.02%
2021/12/02	1	26.35	0	0.00	26.00	1	6,059	0.02%
2021/12/01	4	26.15	0	0.00	26.40	4	6,112	0.07%
2021/11/30	10	26.55	0	0.00	26.40	10	6,272	0.16%
2021/11/29	1	25.85	1	25.80	26.25	0	6,314	0.00%
2021/11/26	3	26.12	3	25.90	26.30	0	6,328	0.00%
2021/11/25	0	0.00	1	26.95	26.75	-1	6,335	-0.02%
2021/11/24	9	26.82	0	0.00	26.75	9	6,483	0.14%
2021/11/23	1	26.85	0	0.00	26.85	1	6,563	0.02%
2021/11/22	1	27.35	2	27.23	27.00	-1	6,577	-0.02%
2021/11/19	5	27.21	6	27.05	26.95	-1	6,592	-0.02%
2021/11/18	13.6	27.41	19	27.67	27.45	-5.4	6,548	-0.08%
2021/11/17	1	29.00	7	28.55	29.00	-6	6,373	-0.09%
2021/11/16	7	28.56	31	28.63	28.25	-24	6,195	-0.39%
2021/11/15	46	28.53	23	28.31	28.25	23	5,960	0.39%
2021/11/12	0	0.00	5	27.00	26.50	-5	5,685	-0.09%
2021/11/10	0	0.00	1	27.00	26.95	-1	5,694	-0.02%
2021/11/05	3	27.23	3	27.00	27.15	0	5,782	0.00%
2021/11/04	19	27.65	15	27.43	27.20	4	5,946	0.07%
2021/11/03	1	26.35	4	26.40	27.00	-3	5,932	-0.05%
2021/11/02	6	26.77	2	27.10	26.60	4	6,019	0.07%
2021/11/01	14	28.04	3	28.00	27.65	11	5,992	0.18%
2021/10/29	15	26.98	19	27.62	27.80	-4	5,863	-0.07%
2021/10/27	2	26.15	0	0.00	26.15	2	5,849	0.03%
2021/10/26	0	0.00	3	26.57	26.20	-3	6,036	-0.05%
2021/10/25	1	26.55	0	0.00	26.40	1	6,066	0.02%
2021/10/22	0	0.00	2	26.18	26.20	-2	6,040	-0.03%
2021/10/21	2	26.78	0	0.00	26.40	2	6,048	0.03%
2021/10/20	1	26.60	0	0.00	26.50	1	6,082	0.02%
2021/10/19	0	0.00	1	26.90	26.85	-1	6,252	-0.02%
2021/10/18	0	0.00	1	26.45	26.25	-1	6,207	-0.02%
2021/10/15	8	27.08	6.5	26.89	26.90	1.5	6,202	0.02%
2021/10/14	1	26.85	2	26.93	26.55	-1	6,182	-0.02%
2021/10/13	1	26.65	0	0.00	27.35	1	6,140	0.02%
2021/10/12	0	0.00	2	26.05	26.10	-2	6,095	-0.03%
2021/10/08	0	0.00	1	26.60	26.30	-1	6,217	-0.02%
2021/10/07	4	26.86	0	0.00	26.75	4	6,188	0.06%
2021/10/06	1	26.40	1	26.00	25.80	0	6,134	0.00%
2021/10/04	0.5	26.30	0	0.00	26.05	0.5	6,021	0.01%
2021/10/01	2	28.05	3	26.60	26.55	-1	5,962	-0.02%
2021/09/30	4	28.00	1	27.45	27.75	3	5,796	0.05%
2021/09/29	6	28.59	10	28.48	28.30	-4	5,625	-0.07%
2021/09/28	4	29.11	11	27.73	29.15	-7	5,360	-0.13%
2021/09/27	12	28.51	3	29.10	28.55	9	5,168	0.17%
2021/09/24	4	27.63	24.5	27.01	27.85	-20.5	4,704	-0.44%
2021/09/23	0	0.00	4	25.98	26.25	-4	4,262	-0.09%
2021/09/15	0	0.00	1	25.15	26.50	-1	4,097	-0.02%
2021/09/14	1	24.95	0	0.00	25.15	1	4,054	0.02%
2021/09/10	0	0.00	2	26.75	26.90	-2	4,047	-0.05%
2021/09/09	1	27.00	1	26.90	27.00	0	4,005	0.00%
2021/09/08	2	26.53	3	26.72	26.35	-1	3,970	-0.03%
2021/09/03	6.5	27.56	8	27.61	27.70	-1.5	3,735	-0.04%
2021/09/02	0	0.00	8	26.95	26.85	-8	3,561	-0.22%
2021/08/31	0	0.00	3	26.85	27.15	-3	3,446	-0.09%
2021/08/30	27	27.09	31	26.85	26.60	-4	3,386	-0.12%
2021/08/27	2	25.45	0	0.00	25.35	2	3,222	0.06%
2021/08/26	0	0.00	1	24.10	24.20	-1	3,119	-0.03%
2021/08/20	0	0.00	1	22.45	22.30	-1	3,024	-0.03%
2021/08/18	1	22.50	0	0.00	23.15	1	3,013	0.03%
2021/08/13	1	24.75	1	25.15	25.05	0	2,944	0.00%
2021/08/11	0	0.00	1	24.35	24.00	-1	2,896	-0.03%
2021/08/10	7	25.84	4	26.04	25.35	3	2,843	0.11%
2021/08/09	3	28.18	4	27.80	28.15	-1	2,685	-0.04%
2021/08/06	5	28.07	6	27.95	28.15	-1	2,582	-0.04%
2021/08/03	5	27.94	2	28.05	28.15	3	2,420	0.12%
2021/08/02	1	27.90	0	0.00	28.10	1	2,336	0.04%
2021/07/30	7	25.71	11	26.60	26.90	-4	2,006	-0.20%
2021/07/29	0	0.00	1	24.45	25.10	-1	1,825	-0.05%
2021/07/26	10	24.63	0	0.00	24.70	10	1,775	0.56%
2021/07/23	3	25.08	3	24.60	25.20	0	1,739	0.00%
2021/07/21	3	23.93	1	23.35	23.35	2	1,577	0.13%
2021/07/20	2	24.30	1	24.80	24.15	1	1,581	0.06%
2021/07/16	2	23.90	0	0.00	23.80	2	1,532	0.13%
2021/07/15	1	24.45	12	24.42	24.50	-11	1,480	-0.74%
2021/07/13	0	0.00	5	22.45	22.05	-5	1,368	-0.37%
2021/07/12	0	0.00	1	22.65	22.40	-1	1,421	-0.07%
2021/07/08	1	22.45	0	0.00	22.35	1	1,470	0.07%
2021/06/21	5	22.55	5	22.75	22.90	0	2,014	0.00%
2021/06/11	5	22.80	5	22.80	22.70	0	2,385	0.00%
2021/06/08	1	22.60	0	0.00	22.55	1	2,516	0.04%
2021/06/02	1	23.30	0	0.00	23.05	1	2,724	0.04%
2021/05/14	1	21.80	0	0.00	21.10	1	3,230	0.03%
2021/05/13	0	0.00	1	21.65	21.60	-1	3,245	-0.03%
2021/05/11	10	23.40	0	0.00	23.15	10	3,236	0.31%
2021/05/04	1	25.00	0	0.00	24.55	1	3,885	0.03%
2021/04/29	10	26.95	0	0.00	27.15	10	3,896	0.26%
2021/04/27	10	27.30	0	0.00	27.30	10	3,979	0.25%
2021/04/14	0	0.00	1	28.00	28.00	-1	4,652	-0.02%
2021/04/13	5	28.40	1	28.90	28.15	4	4,708	0.08%
2021/04/12	0	0.00	6	28.73	28.60	-6	4,695	-0.13%
2021/04/09	0	0.00	2.3	28.99	29.00	-2.3	4,678	-0.05%
2021/04/08	0	0.00	2	28.80	28.85	-2	4,623	-0.04%
2021/04/07	1	28.10	0	0.00	28.05	1	4,576	0.02%
2021/03/31	2	27.05	0	0.00	27.20	2	4,545	0.04%
2021/03/23	11	27.55	1	27.60	27.10	10	4,538	0.22%
2021/03/22	5	28.88	23	28.92	28.45	-18	4,594	-0.39%
2021/03/16	0	0.00	0.2	28.10	28.25	-0.2	4,543	0.00%
2021/03/15	0	0.00	2	27.90	27.85	-2	4,656	-0.04%
2021/03/12	0	0.00	1	27.15	27.10	-1	4,636	-0.02%
2021/03/11	1	26.85	0	0.00	26.95	1	4,675	0.02%
2021/03/05	10	27.60	2	27.10	27.60	8	4,795	0.17%
2021/03/03	0	0.00	9	25.84	25.90	-9	4,671	-0.19%
2021/02/26	0	0.00	3	26.05	25.95	-3	5,021	-0.06%
2021/02/25	3	25.75	7	25.62	25.70	-4	5,065	-0.08%
2021/02/19	3	25.05	2	25.65	25.70	1	5,983	0.02%
2021/02/18	2	25.10	20	25.50	25.50	-18	6,045	-0.30%
2021/02/04	3	23.60	0	0.00	23.50	3	6,153	0.05%
2021/02/03	0.3	23.90	0	0.00	23.85	0.3	6,183	0.00%
2021/02/02	0	0.00	5	22.80	23.60	-5	6,271	-0.08%
2021/02/01	10	23.98	5	23.53	22.50	5	6,330	0.08%
2021/01/29	5	23.65	0	0.00	23.50	5	6,210	0.08%
2021/01/28	2	24.40	0	0.00	23.55	2	6,283	0.03%
2021/01/26	10	22.95	0	0.00	22.80	10	6,145	0.16%
2021/01/22	0	0.00	1	23.60	24.00	-1	6,440	-0.02%
2021/01/21	0	0.00	2	23.90	24.00	-2	6,597	-0.03%
2021/01/20	22	24.13	0	0.00	23.50	22	7,039	0.31%
2021/01/19	5	24.64	0	0.00	24.45	5	7,090	0.07%
2021/01/18	9	22.32	7	23.64	25.65	2	7,289	0.03%
2021/01/15	11	25.15	0	0.00	24.50	11	7,472	0.15%
2021/01/14	7	26.31	0	0.00	26.10	7	7,616	0.09%
2021/01/13	8	26.70	0	0.00	26.00	8	7,644	0.10%
2021/01/12	12	27.97	2	27.98	27.25	10	7,628	0.13%
2021/01/08	2	29.90	1	29.65	29.15	1	7,931	0.01%
2021/01/06	6	28.81	0	0.00	29.15	6	8,239	0.07%
2021/01/04	0	0.00	6	30.48	30.50	-6	8,670	-0.07%
2020/12/31	0	0.00	9	30.04	30.15	-9	8,758	-0.10%
2020/12/30	0	0.00	10	30.10	30.05	-10	8,843	-0.11%
2020/12/28	0	0.00	1	30.20	30.15	-1	9,367	-0.01%
2020/12/25	4	29.20	0	0.00	29.20	4	9,453	0.04%
2020/12/21	0	0.00	2	28.90	29.30	-2	11,007	-0.02%
2020/12/18	2	29.00	2	28.98	29.40	0	11,095	0.00%
2020/12/17	0	0.00	1	30.50	29.65	-1	11,127	-0.01%
2020/12/16	3	30.37	13	30.82	30.15	-10	11,178	-0.09%
2020/12/14	2	29.43	0	0.00	29.20	2	11,272	0.02%
2020/12/10	3	29.83	10	29.40	29.70	-7	11,414	-0.06%
2020/12/09	6	30.10	13	30.17	30.75	-7	11,468	-0.06%
2020/12/08	2	28.98	0	0.00	29.00	2	11,434	0.02%
2020/12/07	1	28.20	0	0.00	28.90	1	11,492	0.01%
2020/12/03	0	0.00	12	28.67	28.80	-12	11,760	-0.10%
2020/12/02	11	28.58	0	0.00	28.45	11	11,930	0.09%
2020/12/01	14	28.80	3	28.33	29.35	11	12,367	0.09%
2020/11/30	5	28.70	0	0.00	28.60	5	12,822	0.04%
2020/11/27	19	29.03	0	0.00	29.15	19	13,012	0.15%
2020/11/26	13	29.85	5	30.03	29.45	8	13,112	0.06%
2020/11/25	17	28.50	135	28.65	29.40	-118	13,214	-0.89%	大賣/鉅額交易
2020/11/24	8	30.54	6	31.00	30.50	2	13,074	0.02%
2020/11/23	11	30.75	24	30.81	30.80	-13	13,164	-0.10%
2020/11/20	11	31.34	2	31.80	30.80	9	13,861	0.06%
2020/11/19	20	31.05	42	30.59	31.00	-22	13,900	-0.16%
2020/11/18	16	33.09	0	0.00	32.55	16	13,522	0.12%
2020/11/17	2	36.40	2	36.48	36.15	0	13,395	0.00%
2020/11/16	3	36.77	2	36.80	36.80	1	13,678	0.01%
2020/11/13	0	0.00	1	36.70	36.50	-1	13,837	-0.01%
2020/11/12	3	36.62	2	36.35	36.15	1	14,144	0.01%
2020/11/10	5	36.31	1	37.50	36.15	4	14,618	0.03%
2020/11/09	7	36.29	1	37.50	37.25	6	14,931	0.04%
2020/11/06	2	36.00	2	36.50	36.15	0	15,233	0.00%
2020/11/05	1	37.50	6	36.91	36.75	-5	15,914	-0.03%
2020/11/04	3	37.13	3	36.80	36.80	0	15,893	0.00%
2020/11/03	1	36.25	1	36.55	37.20	0	16,057	0.00%
2020/11/02	2	37.00	6	36.64	36.10	-4	16,099	-0.02%
2020/10/30	6	37.28	7	36.99	36.55	-1	16,172	-0.01%
2020/10/29	5	36.94	8	37.64	37.95	-3	16,032	-0.02%
2020/10/28	10	37.48	3	38.55	37.05	7	15,940	0.04%
2020/10/27	1	36.45	0	0.00	36.85	1	15,541	0.01%
2020/10/26	6	36.48	3	36.28	36.30	3	15,581	0.02%
2020/10/23	9	34.84	19	34.76	36.00	-10	15,291	-0.07%
2020/10/22	10	33.44	9	33.69	33.00	1	14,867	0.01%
2020/10/21	0	0.00	5	32.35	33.00	-5	14,600	-0.03%
2020/10/20	2	32.60	2	32.40	32.40	0	14,543	0.00%
2020/10/19	0	0.00	1	33.30	32.65	-1	14,460	-0.01%
2020/10/16	6	32.66	23	32.37	33.15	-17	14,423	-0.12%
2020/10/15	13	32.78	11	33.16	33.15	2	14,187	0.01%
2020/10/14	14	32.50	7	32.80	32.30	7	14,049	0.05%
2020/10/13	5	31.54	0	0.00	31.75	5	13,853	0.04%
2020/10/12	27	31.16	19	31.38	32.20	8	13,665	0.06%
2020/10/08	4	30.25	5	30.00	30.00	-1	13,393	-0.01%
2020/10/07	2	30.05	4	30.10	30.00	-2	13,332	-0.02%
2020/10/06	11	30.27	12	30.74	29.90	-1	13,297	-0.01%
2020/10/05	13	29.13	14	29.45	29.60	-1	13,095	-0.01%
2020/09/30	10	27.98	24	28.37	28.30	-14	13,009	-0.11%
2020/09/29	5	27.79	2	27.60	27.60	3	12,981	0.02%
2020/09/28	23	27.72	12	27.82	28.15	11	13,018	0.08%
2020/09/25	26	29.63	24	29.99	27.15	2	12,999	0.02%
2020/09/24	9	28.32	23	28.43	29.00	-14	11,943	-0.12%
2020/09/23	2	28.10	17	28.29	28.20	-15	11,760	-0.13%
2020/09/22	10	26.90	0	0.00	27.95	10	11,712	0.09%
2020/09/21	4	28.20	5	27.92	27.80	-1	11,732	-0.01%
2020/09/18	1	28.05	0	0.00	28.20	1	11,688	0.01%
2020/09/17	7	27.56	18	27.74	28.10	-11	11,712	-0.09%
2020/09/16	3	26.72	2	26.45	26.80	1	11,571	0.01%
2020/09/15	8	27.09	12	26.68	26.50	-4	11,517	-0.03%
2020/09/14	7	25.35	9	25.46	26.15	-2	11,405	-0.02%
2020/09/11	2	26.23	0	0.00	26.00	2	11,235	0.02%
2020/09/10	4	26.81	6	26.93	26.90	-2	11,123	-0.02%
2020/09/09	1	26.50	1	28.00	27.50	0	11,045	0.00%
2020/09/08	12	27.38	4	27.28	27.10	8	10,906	0.07%
2020/09/07	15	29.01	11	29.07	28.70	4	10,716	0.04%
2020/09/04	17	28.48	7	28.75	29.60	10	10,534	0.09%
2020/09/03	56	28.95	11	29.03	29.00	45	10,036	0.45%
2020/09/02	4	27.48	13	27.54	28.00	-9	9,499	-0.09%
2020/09/01	9	27.11	0	0.00	27.00	9	9,447	0.10%
2020/08/31	11	26.60	18	26.99	27.20	-7	9,337	-0.07%
2020/08/28	4	25.89	6	26.40	26.50	-2	9,153	-0.02%
2020/08/27	1	25.50	2	25.83	25.75	-1	9,005	-0.01%
2020/08/26	27	26.14	16	26.72	25.75	11	8,866	0.12%
2020/08/25	4	25.91	0	0.00	26.05	4	8,134	0.05%
2020/08/24	0	0.00	1	23.20	23.70	-1	8,044	-0.01%
2020/08/21	69	23.85	1	23.80	23.50	68	7,980	0.85%
2020/08/20	16	24.30	9	24.68	23.40	7	7,820	0.09%
2020/08/19	16	25.45	10	25.81	25.90	6	7,567	0.08%
2020/08/18	7	25.79	4	25.18	25.80	3	7,345	0.04%
2020/08/17	25	24.82	16	25.05	25.10	9	7,016	0.13%
2020/08/14	16	23.99	9	24.20	24.15	7	6,639	0.11%
2020/08/13	29	23.91	29	24.06	23.85	0	6,448	0.00%
2020/08/12	19	22.88	17	23.11	24.00	2	6,039	0.03%
2020/08/11	22	23.82	22	23.14	21.90	0	5,662	0.00%
2020/08/10	0	0.00	1	22.85	22.85	-1	4,937	-0.02%
2020/08/07	17	19.67	27	19.76	20.80	-10	4,861	-0.21%
2020/08/06	6	19.47	21	19.21	19.35	-15	4,793	-0.31%
2020/08/05	10	19.21	47.8	19.33	19.30	-37.8	4,725	-0.80%
2020/08/04	1	18.45	53	18.50	18.55	-52	4,700	-1.11%
2020/08/03	26	18.44	20	18.32	18.30	6	4,731	0.13%
2020/07/31	6	17.93	7	17.90	17.95	-1	4,808	-0.02%
2020/07/30	9	17.81	11	17.77	17.95	-2	4,948	-0.04%
2020/07/27	0	0.00	1	16.30	16.20	-1	4,736	-0.02%
2020/07/23	3	16.72	11	16.65	16.80	-8	4,757	-0.17%
2020/07/22	8	16.45	0	0.00	16.70	8	4,742	0.17%
2020/07/20	5	15.78	0	0.00	15.75	5	4,638	0.11%
2020/07/17	10	15.65	1	15.70	15.50	9	4,627	0.19%
2020/07/14	3	15.70	0	0.00	15.70	3	4,630	0.06%
2020/07/13	0	0.00	8	16.53	16.35	-8	4,586	-0.17%
2020/07/10	6	16.67	0	0.00	16.60	6	4,545	0.13%
2020/07/09	53	18.70	2	18.65	18.65	51	4,420	1.15%
2020/07/08	2	18.90	2	18.95	18.90	0	4,246	0.00%
2020/07/07	38	19.14	3	19.12	18.95	35	4,145	0.84%
2020/07/06	10	19.10	0	0.00	19.40	10	4,033	0.25%
2020/07/03	2	18.80	2	18.75	18.80	0	3,932	0.00%
2020/07/01	0	0.00	9	18.17	18.10	-9	3,798	-0.24%
2020/06/30	0	0.00	7	18.16	18.05	-7	3,765	-0.19%
2020/06/29	0	0.00	2	17.80	17.80	-2	3,688	-0.05%
2020/06/24	23	17.66	47	17.83	17.65	-24	3,654	-0.66%
2020/06/22	2	17.40	0	0.00	17.35	2	3,524	0.06%
2020/06/19	0	0.00	2	17.45	17.35	-2	3,554	-0.06%
2020/06/16	6	17.16	0	0.00	17.10	6	3,666	0.16%
2020/06/15	3	16.88	5	17.00	16.95	-2	3,718	-0.05%
2020/06/12	21	16.69	4	16.50	16.70	17	3,732	0.46%
2020/06/11	27	17.26	0	0.00	16.85	27	3,736	0.72%
2020/06/10	7	17.47	0	0.00	17.35	7	3,742	0.19%
2020/06/09	2	17.70	0	0.00	17.55	2	3,811	0.05%
2020/06/08	9	17.89	39	17.91	17.85	-30	3,848	-0.78%
2020/06/05	1	17.45	0	0.00	17.55	1	3,677	0.03%
2020/06/04	10	17.30	0	0.00	17.35	10	3,669	0.27%
2020/06/03	1	17.40	10	17.35	17.45	-9	3,717	-0.24%
2020/06/01	3	17.40	0	0.00	17.30	3	3,836	0.08%
2020/05/29	28	17.58	22	17.55	17.35	6	3,982	0.15%
2020/05/28	10	17.20	0	0.00	16.90	10	3,864	0.26%
2020/05/27	13	17.09	0	0.00	17.15	13	3,917	0.33%
2020/05/26	3	17.30	21	17.54	17.20	-18	3,978	-0.45%
2020/05/21	0	0.00	3	16.90	16.85	-3	3,920	-0.08%
2020/05/20	8	16.84	11	16.75	16.80	-3	3,954	-0.08%
2020/05/19	6	16.98	1	16.85	16.85	5	4,070	0.12%
2020/05/18	12	16.84	2	17.15	16.85	10	4,128	0.24%
2020/05/15	3	16.80	2	17.25	16.85	1	4,230	0.02%
2020/05/14	0	0.00	2	17.18	17.05	-2	4,336	-0.05%
2020/05/13	4	17.35	23	17.26	17.35	-19	4,454	-0.43%
2020/05/12	15	16.73	1	16.55	16.75	14	4,257	0.33%
2020/05/11	4	17.69	14	17.60	17.50	-10	4,161	-0.24%
2020/05/08	0	0.00	1	17.35	17.30	-1	3,963	-0.03%
2020/05/07	15	17.37	7	17.18	17.40	8	3,873	0.21%
2020/05/06	52	16.13	40	16.71	16.95	12	3,715	0.32%
2020/05/05	2	15.30	6	15.46	15.45	-4	3,530	-0.11%
2020/05/04	3	15.15	0	0.00	15.30	3	3,536	0.08%
2020/04/30	4	15.25	2	15.40	15.35	2	3,546	0.06%
2020/04/29	3	15.38	0	0.00	15.35	3	3,549	0.08%
2020/04/17	1	15.05	5	15.36	15.00	-4	3,963	-0.10%
2020/04/16	2	14.53	0	0.00	14.60	2	3,991	0.05%
2020/04/14	0	0.00	5	14.66	14.55	-5	4,053	-0.12%
2020/04/13	4	14.43	0	0.00	14.35	4	4,133	0.10%
2020/04/09	1	14.55	0	0.00	14.50	1	4,200	0.02%
2020/04/08	4	14.38	4	14.48	14.50	0	4,304	0.00%
2020/04/07	3	14.65	2	14.60	14.60	1	4,325	0.02%
2020/04/06	2	14.33	0	0.00	14.30	2	4,465	0.04%
2020/04/01	2	14.03	1	14.10	14.50	1	4,451	0.02%
2020/03/27	2	14.30	3	14.10	14.10	-1	4,381	-0.02%
2020/03/26	2	13.90	0	0.00	14.05	2	4,352	0.05%
2020/03/25	2	14.30	24	14.48	14.05	-22	4,341	-0.51%
2020/03/24	10	13.90	10	13.95	14.00	0	4,310	0.00%
2020/03/23	1	12.75	20	12.75	12.80	-19	4,248	-0.45%
2020/03/20	44	13.80	0	0.00	13.75	44	4,208	1.05%
2020/03/19	1	13.35	8	13.85	12.75	-7	4,143	-0.17%
2020/03/18	1	14.50	0	0.00	14.15	1	4,070	0.02%
2020/03/17	16	14.33	16	14.10	14.40	0	4,038	0.00%
2020/03/16	8	14.37	1	14.55	14.35	7	3,994	0.18%
2020/03/13	1	13.95	0	0.00	14.10	1	3,956	0.03%
2020/03/12	3	15.23	0	0.00	15.15	3	3,859	0.08%
2020/03/11	2	16.25	0	0.00	15.95	2	3,778	0.05%
2020/03/10	1	16.05	0	0.00	16.40	1	3,750	0.03%
2020/03/09	2	16.30	0	0.00	15.95	2	3,708	0.05%
2020/03/05	2	17.20	0	0.00	16.95	2	3,607	0.06%
2020/03/04	0	0.00	17	16.81	17.00	-17	3,478	-0.49%
2020/03/02	1	15.30	12	15.58	15.90	-11	3,272	-0.34%
2020/02/27	13	15.91	3	16.05	15.75	10	3,226	0.31%
2020/02/25	0	0.00	2	16.78	16.80	-2	3,109	-0.06%
2020/02/24	1	16.60	9	16.60	16.70	-8	3,081	-0.26%
2020/02/21	3	17.12	2	17.08	16.90	1	3,048	0.03%
2020/02/20	1	17.45	3	17.75	17.50	-2	2,987	-0.07%
2020/02/19	1	17.00	5	17.15	17.10	-4	2,859	-0.14%
2020/02/18	0	0.00	1	17.50	17.20	-1	2,789	-0.04%
2020/02/17	1	17.05	6	16.95	17.20	-5	2,656	-0.19%
2020/02/14	63	16.70	71	16.75	16.75	-8	2,508	-0.32%
2020/02/13	1	15.70	3	15.83	15.70	-2	2,339	-0.09%
2020/02/11	2	15.78	1	15.80	15.80	1	2,364	0.04%
2020/02/10	2	15.40	2	15.80	15.70	0	2,415	0.00%
2020/02/07	1	15.70	0	0.00	15.60	1	2,484	0.04%
2020/02/06	0	0.00	2	15.80	15.95	-2	2,732	-0.07%
2020/02/05	2	15.60	0	0.00	15.50	2	2,700	0.07%
2020/02/04	0	0.00	2	15.90	15.75	-2	2,676	-0.07%
2020/02/03	2	15.18	2	15.55	15.80	0	2,657	0.00%
2020/01/31	3	15.68	11	15.81	15.70	-8	2,627	-0.30%
2020/01/30	1	15.70	0	0.00	15.45	1	2,585	0.04%
2020/01/20	10	17.10	0	0.00	17.15	10	2,514	0.40%
2020/01/17	1	17.10	0	0.00	16.95	1	2,533	0.04%
2020/01/16	0	0.00	6	16.70	16.75	-6	2,453	-0.24%
2020/01/15	5	16.65	2	16.65	16.60	3	2,449	0.12%
2020/01/14	2	16.65	10	16.55	16.55	-8	2,432	-0.33%
2020/01/13	3	16.35	158	16.71	16.75	-155	2,436	-6.36%	大賣/鉅額交易
2020/01/10	0	0.00	3	16.45	16.30	-3	2,313	-0.13%
2020/01/09	1	16.10	0	0.00	16.00	1	2,221	0.05%
2020/01/08	141	16.11	6.5	16.13	15.90	134.5	2,195	6.13%	大買/鉅額交易
2020/01/07	1	15.60	0	0.00	16.05	1	2,187	0.05%
2020/01/03	11	15.90	0	0.00	15.95	11	2,108	0.52%
2020/01/02	1	16.30	11	16.25	16.20	-10	2,077	-0.48%
2019/12/31	0	0.00	2	15.90	15.85	-2	1,981	-0.10%
2019/12/30	53	15.87	70	15.82	15.85	-17	1,928	-0.88%
2019/12/20	0	0.00	1	15.20	15.05	-1	1,837	-0.05%
2019/12/19	5	15.05	0	0.00	15.05	5	1,839	0.27%
2019/12/10	3	15.00	0	0.00	14.95	3	2,150	0.14%
2019/12/06	5	14.80	0	0.00	14.75	5	2,196	0.23%
2019/12/04	1	14.60	0	0.00	14.65	1	2,246	0.04%
2019/12/02	1	14.75	0	0.00	14.70	1	2,406	0.04%
2019/11/26	2	15.10	0.1	15.00	15.10	1.9	2,723	0.07%
2019/11/15	2	15.00	0	0.00	15.05	2	4,007	0.05%
2019/11/14	0	0.00	1	14.90	14.90	-1	4,015	-0.02%
2019/11/08	2	15.80	0	0.00	15.60	2	4,211	0.05%
2019/11/07	6	15.80	1	16.00	15.70	5	4,215	0.12%
2019/11/06	10	16.10	6	16.25	16.20	4	4,152	0.10%
2019/11/05	21	16.14	44	16.20	16.25	-23	4,060	-0.57%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/23	5	15.60	0	0.00	15.50	5	3,829	0.13%
2019/10/21	7	15.71	3	15.85	15.75	4	3,863	0.10%
2019/10/18	0	0.00	1	15.60	15.65	-1	3,816	-0.03%
2019/10/15	10	15.50	50	15.50	15.50	-40	3,781	-1.06%
2019/10/09	1	15.00	0	0.00	15.05	1	3,687	0.03%
2019/10/08	51	15.13	0	0.00	14.95	51	3,688	1.38%
2019/09/27	0	0.00	1	14.65	14.70	-1	3,850	-0.03%
2019/09/24	0	0.00	5	15.50	15.40	-5	3,800	-0.13%
2019/09/20	0	0.00	5.5	15.47	15.55	-5.5	3,781	-0.14%
2019/09/19	5	15.40	2	15.40	15.35	3	3,772	0.08%
2019/09/18	3	15.45	1	15.45	15.45	2	3,768	0.05%
2019/09/17	0	0.00	1	15.75	15.65	-1	3,739	-0.03%
2019/09/12	17	16.08	6	15.94	15.95	11	3,731	0.29%
2019/09/10	1	15.45	1	15.70	15.35	0	3,515	0.00%
2019/09/09	0	0.00	3	15.70	15.65	-3	3,495	-0.09%
2019/09/06	0	0.00	1	15.60	15.75	-1	3,502	-0.03%
2019/09/05	9	15.86	0	0.00	15.75	9	3,567	0.25%
2019/09/04	11	15.94	0	0.00	15.90	11	3,516	0.31%
2019/09/03	1	15.50	6	15.77	15.70	-5	3,401	-0.15%
2019/09/02	5	15.80	7	15.84	15.90	-2	3,331	-0.06%
2019/08/30	14	15.79	6	15.97	15.70	8	3,278	0.24%
2019/08/29	2	15.25	0	0.00	15.25	2	3,101	0.06%
2019/08/27	2	15.50	0	0.00	15.60	2	3,023	0.07%
2019/08/26	3	15.85	13	15.40	15.60	-10	2,977	-0.34%
2019/08/23	32	15.57	47	15.68	15.55	-15	2,875	-0.52%
2019/08/22	52	16.15	26	16.16	15.90	26	2,778	0.94%
2019/08/21	6	15.85	6	15.85	15.85	0	2,167	0.00%
2019/08/20	12	14.51	12	14.48	14.45	0	1,913	0.00%
2019/08/16	2	14.10	0	0.00	13.90	2	1,769	0.11%
2019/08/15	2	14.25	2	14.20	14.00	0	1,731	0.00%
2019/08/14	17	14.00	0	0.00	13.85	17	1,672	1.02%
2019/08/13	0	0.00	10	14.85	14.90	-10	1,569	-0.64%
2019/07/31	10	14.10	0	0.00	14.05	10	1,798	0.56%
2019/07/25	5	15.10	0	0.00	14.90	5	1,762	0.28%
2019/07/24	0	0.00	0	14.80	14.90	0	1,715	0.00%
2019/07/23	0	0.00	3	14.80	14.90	-3	1,692	-0.18%
2019/07/08	0	0.00	10	15.65	15.50	-10	2,865	-0.35%
2019/07/05	12	15.51	12	15.88	15.65	0	3,035	0.00%
2019/07/04	34	15.66	44	15.52	15.70	-10	2,984	-0.34%
2019/07/03	0	0.00	1	14.80	14.85	-1	2,875	-0.03%
2019/06/25	5	14.80	0	0.00	14.80	5	2,985	0.17%
2019/06/19	0	0.00	2	14.75	14.75	-2	3,168	-0.06%
2019/06/18	2	14.63	4	14.55	14.55	-2	3,162	-0.06%
2019/06/14	0	0.00	5	14.90	14.75	-5	3,128	-0.16%
2019/06/13	7	14.90	5	14.80	14.90	2	3,134	0.06%
2019/05/17	0	0.00	10	13.45	13.40	-10	2,812	-0.36%
2019/05/16	2	13.60	0	0.00	13.55	2	2,798	0.07%
2019/05/14	3	13.75	3	14.00	13.80	0	2,747	0.00%
2019/05/13	0	0.00	1	14.15	13.90	-1	2,707	-0.04%
2019/05/10	10	14.70	0	0.00	14.40	10	2,665	0.38%
2019/05/09	0	0.00	23	15.13	14.65	-23	2,620	-0.88%
2019/05/08	15	14.86	15	14.86	14.95	0	2,536	0.00%
2019/05/07	4	14.08	0	0.00	13.95	4	2,451	0.16%
2019/04/26	0	0.00	5	14.50	14.20	-5	2,286	-0.22%
2019/04/25	5	14.40	0	0.00	14.40	5	2,273	0.22%
2019/04/23	5	14.60	8	14.80	14.45	-3	2,161	-0.14%
2019/04/22	8	15.95	10	16.15	15.95	-2	2,000	-0.10%
2019/04/19	39	16.01	10	16.10	16.20	29	1,943	1.49%
2019/04/18	0	0.00	2.1	16.35	16.35	-2.1	1,718	-0.12%
2019/04/17	11	14.75	47	14.87	14.90	-36	1,679	-2.14%
2019/04/16	49	14.73	25	14.90	14.90	24	1,600	1.50%
2019/04/15	39	14.70	33	14.90	15.10	6	1,442	0.42%
2019/04/12	11	13.85	26	13.81	14.15	-15	1,168	-1.28%
2019/04/11	7	12.81	28	12.93	13.00	-21	910	-2.31%
2019/03/27	0	0.00	2	11.60	11.60	-2	496	-0.40%
2019/03/25	0	0.00	10	10.70	11.40	-10	369	-2.71%
2019/03/22	10	10.64	0	0.00	10.65	10	262	3.80%
2019/03/19	0	0.00	6	10.10	10.15	-6	224	-2.68%
2019/03/18	6	10.18	0	0.00	10.05	6	217	2.76%
2019/03/13	1	9.60	0	0.00	9.64	1	171	0.58%
2019/03/11	1	9.56	0	0.00	9.60	1	169	0.59%
2019/03/08	2	9.57	0	0.00	9.63	2	168	1.18%
2019/01/16	3	9.73	0	0.00	9.93	3	147	2.03%
2019/01/03	0	0.00	3	8.90	8.94	-3	148	-2.02%
2018/12/21	1	8.86	0	0.00	8.88	1	181	0.55%
2018/11/01	0	0.00	2	9.20	9.15	-2	263	-0.76%
2018/10/30	0	9.07	0	0.00	8.99	0	263	0.00%
2018/08/23	0	10.30	0	0.00	10.30	0	545	0.00%
2018/07/27	0	0.00	1	10.80	10.80	-1	598	-0.17%
2018/07/26	0	0.00	2	10.75	10.85	-2	599	-0.33%
2018/07/20	1	10.80	2	10.80	10.90	-1	598	-0.17%
2018/07/16	0	0.00	1	10.65	10.60	-1	538	-0.19%
2018/07/12	1	10.65	0	0.00	10.70	1	538	0.19%
2018/07/11	1	10.65	0	0.00	10.65	1	546	0.18%
2018/07/06	1	11.20	0	0.00	11.15	1	657	0.15%
2018/07/03	2	10.90	0	0.00	10.80	2	743	0.27%
2018/06/01	1	11.50	0	0.00	11.60	1	708	0.14%
2018/04/11	1	11.80	0	0.00	11.65	1	869	0.11%
2018/03/23	2	10.95	0	0.00	10.95	2	1,285	0.16%
2018/02/08	0	0.00	10	10.65	10.60	-10	2,324	-0.43%
2018/02/06	5	10.85	0	0.00	10.80	5	2,334	0.21%
2018/01/11	0	0.00	2	12.40	12.35	-2	2,246	-0.09%
2018/01/10	12	12.50	0	0.00	12.45	12	2,245	0.53%
2018/01/05	3	12.75	1	12.65	12.45	2	2,222	0.09%
2018/01/04	1	12.50	6	12.45	12.50	-5	2,207	-0.23%
2018/01/03	7	13.01	4	12.95	12.65	3	2,193	0.14%
2018/01/02	0	0.00	3	12.55	12.55	-3	2,142	-0.14%