廣運 (6125)-群益金鼎-東湖券商分點個股進出

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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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	11	90.37	25	91.70	90.50	-14	23,795	-0.06%
2024/04/24	55.1	92.03	28	91.48	90.20	27.1	23,062	0.12%
2024/04/23	8	85.54	10	86.00	87.40	-2	21,598	-0.01%
2024/04/22	6	85.48	11	86.28	80.60	-5	21,112	-0.02%
2024/04/19	9	85.83	10.7	85.91	87.30	-1.6	20,636	-0.01%
2024/04/18	8	84.89	8	84.36	84.20	0	20,040	0.00%
2024/04/17	24	84.30	27.6	84.07	85.00	-3.6	19,670	-0.02%
2024/04/15	1	78.00	1.3	78.20	78.20	-0.3	19,208	0.00%
2024/04/12	1.1	81.09	2	80.80	80.00	-0.9	19,133	0.00%
2024/04/11	2.1	81.95	3	81.47	81.00	-0.9	19,030	0.00%
2024/04/10	3	83.07	0	0.00	82.40	3	19,007	0.02%
2024/04/09	5	83.42	1	84.40	84.50	4	18,905	0.02%
2024/04/08	8	83.45	8	84.14	84.00	0	18,859	0.00%
2024/04/03	4	80.53	3	81.97	81.20	1	19,123	0.01%
2024/04/02	0.1	83.00	3	81.13	80.80	-2.9	19,179	-0.02%
2024/04/01	8	83.61	0	0.00	83.00	8	19,042	0.04%
2024/03/29	8	84.01	1	84.10	82.80	7	18,968	0.04%
2024/03/28	1	84.60	5	83.90	84.50	-4	18,697	-0.02%
2024/03/27	8	84.59	9	85.93	84.00	-1	18,565	-0.01%
2024/03/26	26.4	88.28	36	89.19	82.70	-9.6	18,330	-0.05%
2024/03/25	15	85.96	38	86.67	88.40	-23	17,386	-0.13%
2024/03/22	9	80.06	10.5	79.94	80.40	-1.5	16,422	-0.01%
2024/03/21	2	79.70	0	0.00	79.00	2	16,345	0.01%
2024/03/20	3	79.13	4	79.20	78.60	-1	16,230	-0.01%
2024/03/19	2	79.90	0	0.00	78.90	2	16,135	0.01%
2024/03/18	22	81.05	6	81.00	81.50	16	16,027	0.10%
2024/03/15	9	80.12	12	79.63	80.00	-3	15,920	-0.02%
2024/03/14	9	78.83	4	78.40	78.90	5	15,772	0.03%
2024/03/13	11	82.39	20	81.13	81.70	-9	15,553	-0.06%
2024/03/12	37	81.94	32	82.78	83.70	5	15,019	0.03%
2024/03/11	28	80.34	23	79.74	79.30	5	14,608	0.03%
2024/03/08	30.2	80.11	24	78.89	77.80	6.2	14,227	0.04%
2024/03/07	39.2	89.05	20.5	90.06	86.10	18.7	13,955	0.13%
2024/03/06	15	92.18	10	91.85	91.50	5	13,398	0.04%
2024/03/05	13	87.02	11	86.89	87.50	2	12,482	0.02%
2024/03/04	12	89.60	14	89.69	87.60	-2	12,213	-0.02%
2024/03/01	18	87.14	17	87.10	86.70	1	11,521	0.01%
2024/02/29	5	79.88	9.1	82.42	85.20	-4.1	10,326	-0.04%
2024/02/27	9	79.74	7	79.69	77.50	2	9,867	0.02%
2024/02/26	7	77.09	20	79.01	81.10	-13	9,308	-0.14%
2024/02/23	11	77.64	16	76.33	73.80	-5	9,099	-0.05%
2024/02/22	3	77.17	1	77.80	76.50	2	9,437	0.02%
2024/02/21	4	77.43	15	77.55	77.40	-11	9,754	-0.11%
2024/02/20	0	0.00	2	75.09	74.70	-2	9,647	-0.02%
2024/02/19	16	74.05	18	74.68	74.70	-2	9,466	-0.02%
2024/02/16	7	67.99	13.2	69.24	70.80	-6.2	8,888	-0.07%
2024/02/15	5	65.80	19.1	64.12	66.20	-14.1	8,301	-0.17%
2024/02/05	1	62.30	1.1	61.69	62.00	-0.1	7,877	0.00%
2024/02/02	8	62.61	7	62.77	62.90	1	7,844	0.01%
2024/02/01	1	61.10	2	61.85	61.50	-1	7,767	-0.01%
2024/01/31	0	0.00	1.4	61.28	60.70	-1.4	7,737	-0.02%
2024/01/30	11	61.67	15	61.37	60.90	-4	7,706	-0.05%
2024/01/29	1	58.90	0	0.00	59.50	1	7,557	0.01%
2024/01/26	3	58.60	0	0.00	58.30	3	7,559	0.04%
2024/01/25	0	59.20	0.5	60.30	59.30	-0.5	7,566	-0.01%
2024/01/24	3	60.53	0	0.00	60.40	3	7,576	0.04%
2024/01/23	2	61.40	0	0.00	60.80	2	7,604	0.03%
2024/01/22	0	0.00	2.5	62.58	62.40	-2.5	7,548	-0.03%
2024/01/17	12	60.98	10	58.57	58.60	2	7,378	0.03%
2024/01/16	2	59.75	0.2	60.10	60.20	1.8	7,338	0.02%
2024/01/15	2	60.35	3	60.23	60.00	-1	7,324	-0.01%
2024/01/12	2	58.00	2	58.70	58.00	0	7,197	0.00%
2024/01/11	0	0.00	3	59.37	59.20	-3	7,209	-0.04%
2024/01/10	0.1	57.00	0	0.00	58.00	0.1	7,240	0.00%
2024/01/09	4.1	56.94	0	0.00	56.50	4.1	7,254	0.06%
2024/01/08	2	59.15	1	59.00	58.50	1	7,235	0.01%
2024/01/05	3	60.27	1	61.10	59.80	2	7,249	0.03%
2024/01/04	2.5	60.52	1	59.70	60.70	1.5	7,255	0.02%
2024/01/03	0	62.60	0	62.50	62.20	0	7,304	0.00%
2024/01/02	2	62.60	1	63.50	63.70	1	7,283	0.01%
2023/12/29	23	64.36	21	64.29	63.00	2	7,191	0.03%
2023/12/28	1	60.80	13	61.24	60.80	-12	6,667	-0.18%
2023/12/27	0	0.00	1	56.80	57.10	-1	6,550	-0.02%
2023/12/25	0	56.70	0	0.00	56.60	0	6,791	0.00%
2023/12/21	1	56.80	1	57.10	56.80	0	6,822	0.00%
2023/12/20	1	57.80	0	0.00	57.90	1	6,856	0.01%
2023/12/19	0	56.40	0	0.00	56.60	0	6,915	0.00%
2023/12/18	3.1	57.50	16	57.66	57.00	-12.9	6,970	-0.19%
2023/12/15	2	58.85	1	58.60	58.20	1	6,999	0.01%
2023/12/14	0	58.60	0	0.00	58.60	0	7,037	0.00%
2023/12/13	0.1	59.00	0	0.00	58.90	0.1	7,051	0.00%
2023/12/12	4.5	60.08	1	61.00	59.60	3.5	7,055	0.05%
2023/12/11	11.1	61.30	0	0.00	61.30	11.1	7,083	0.16%
2023/12/08	2.5	63.08	2	63.60	62.80	0.5	7,100	0.01%
2023/12/07	2.1	64.08	1	63.60	63.30	1.1	7,440	0.01%
2023/12/06	1	63.70	0	0.00	64.00	1	7,583	0.01%
2023/12/05	5	63.18	3.5	62.94	63.00	1.5	7,588	0.02%
2023/12/04	9	65.87	12	66.28	64.90	-3	7,571	-0.04%
2023/12/01	4	63.45	6	63.58	64.00	-2	7,145	-0.03%
2023/11/30	12	62.77	0	0.00	62.90	12	7,028	0.17%
2023/11/29	3	63.73	3	63.00	61.90	0	7,005	0.00%
2023/11/28	2	62.25	11	62.09	62.00	-9	7,004	-0.13%
2023/11/27	3	63.83	3	62.57	61.50	0	7,156	0.00%
2023/11/24	9	63.49	13.5	63.24	63.30	-4.5	7,123	-0.06%
2023/11/23	25	61.82	14	62.84	62.20	11	6,995	0.16%
2023/11/22	6	59.77	0	0.00	59.60	6	6,820	0.09%
2023/11/21	10	62.67	11	62.43	62.00	-1	6,825	-0.01%
2023/11/20	3	58.43	3	60.17	61.30	0	6,627	0.00%
2023/11/17	3	53.27	4	53.40	55.80	-1	6,516	-0.02%
2023/11/16	9	50.27	4	50.28	50.80	5	7,145	0.07%
2023/11/13	0	0.00	1	50.70	51.00	-1	8,074	-0.01%
2023/11/10	4	50.70	5	50.66	50.70	-1	8,244	-0.01%
2023/11/09	4	50.52	6	50.03	49.85	-2	8,532	-0.02%
2023/11/08	1	53.70	1	53.60	53.30	0	8,840	0.00%
2023/11/07	2	53.70	0	0.00	52.70	2	9,108	0.02%
2023/11/06	0	0.00	1	53.10	53.30	-1	9,330	-0.01%
2023/11/02	1	52.90	0	0.00	52.80	1	9,825	0.01%
2023/10/31	2	52.55	7	50.84	49.85	-5	10,723	-0.05%
2023/10/30	0	52.80	0	0.00	52.60	0	11,077	0.00%
2023/10/27	3	53.13	4	53.30	52.90	-1	11,407	-0.01%
2023/10/26	0	54.50	18	53.73	53.00	-18	11,875	-0.15%
2023/10/25	11	56.99	0	0.00	55.90	11	12,230	0.09%
2023/10/24	1	55.00	1	55.40	55.90	0	13,073	0.00%
2023/10/23	1	55.30	3	54.63	54.60	-2	13,559	-0.01%
2023/10/20	3	54.60	9	54.91	54.60	-6	14,195	-0.04%
2023/10/19	4	55.58	3	55.20	55.70	1	14,951	0.01%
2023/10/18	1	55.00	0	0.00	55.00	1	14,986	0.01%
2023/10/17	2	58.65	0	0.00	56.70	2	14,982	0.01%
2023/10/16	0	58.40	0	0.00	58.40	0	14,955	0.00%
2023/10/13	1	59.10	0	0.00	59.10	1	14,941	0.01%
2023/10/11	0	59.90	6	59.85	59.50	-6	14,940	-0.04%
2023/10/05	1	64.00	0	0.00	63.70	1	14,871	0.01%
2023/10/03	3	63.27	0	0.00	62.60	3	14,915	0.02%
2023/10/02	2	65.65	1	64.90	64.80	1	15,031	0.01%
2023/09/28	5	63.00	7	63.79	64.20	-2	15,080	-0.01%
2023/09/26	3	62.07	3	61.00	61.00	0	15,200	0.00%
2023/09/25	2	61.75	3	62.27	61.90	-1	15,227	-0.01%
2023/09/22	18	61.34	17	59.00	61.40	1	15,349	0.01%
2023/09/21	19	59.48	17	60.20	59.50	2	15,359	0.01%
2023/09/20	2	60.50	3	61.03	60.50	-1	15,458	-0.01%
2023/09/19	1	62.10	3	60.77	60.70	-2	15,624	-0.01%
2023/09/18	4	62.13	5	62.00	61.80	-1	16,630	-0.01%
2023/09/15	2	63.40	3	63.47	63.40	-1	17,029	-0.01%
2023/09/14	3	63.23	2	63.20	63.10	1	17,006	0.01%
2023/09/12	13	61.97	10	61.49	61.50	3	17,199	0.02%
2023/09/11	6	68.53	1	68.30	68.00	5	17,018	0.03%
2023/09/08	7	76.41	2	75.50	75.50	5	17,221	0.03%
2023/09/07	3	78.47	0.5	79.00	78.20	2.5	17,673	0.01%
2023/09/06	1	79.40	0	0.00	78.90	1	17,953	0.01%
2023/09/05	1	77.70	0	0.00	77.50	1	18,626	0.01%
2023/09/04	3	77.87	1	77.00	77.00	2	19,046	0.01%
2023/09/01	4	79.25	3	78.83	78.90	1	19,801	0.01%
2023/08/31	2	79.30	4	79.28	80.90	-2	20,581	-0.01%
2023/08/30	4	77.63	6	77.60	77.20	-2	20,991	-0.01%
2023/08/29	3	76.23	4	76.65	76.70	-1	21,199	0.00%
2023/08/28	11	76.35	0	0.00	75.40	11	21,261	0.05%
2023/08/25	8	79.46	8	80.50	80.60	0	21,124	0.00%
2023/08/24	11	83.39	13	82.74	80.90	-2	21,174	-0.01%
2023/08/23	15	82.57	7	82.97	81.50	8	21,170	0.04%
2023/08/22	17	84.17	22	84.51	84.00	-5	20,851	-0.02%
2023/08/21	1	78.70	13	78.45	79.50	-12	20,219	-0.06%
2023/08/18	17	73.76	8	75.14	72.30	9	19,950	0.05%
2023/08/17	9	73.93	29.1	74.92	75.70	-20.1	19,720	-0.10%
2023/08/16	2	71.30	2	71.10	72.50	0	19,390	0.00%
2023/08/15	8	72.00	8	72.60	71.80	0	19,275	0.00%
2023/08/14	17	69.30	11	70.50	71.30	6	18,967	0.03%
2023/08/11	16	69.83	7	70.66	69.80	9	18,584	0.05%
2023/08/10	5	67.58	4	68.10	67.00	1	18,311	0.01%
2023/08/09	6.1	69.96	9	71.44	70.60	-2.9	18,094	-0.02%
2023/08/08	9	70.38	14	70.53	69.90	-5	17,853	-0.03%
2023/08/07	30	71.64	11	70.67	72.40	19	17,630	0.11%
2023/08/04	20	69.43	12	69.66	68.30	8	17,160	0.05%
2023/08/02	9	71.62	7	74.69	69.30	2	16,808	0.01%
2023/08/01	18	77.98	4	77.93	76.90	14	16,673	0.08%
2023/07/31	11	81.18	20	80.77	77.50	-9	16,440	-0.05%
2023/07/28	9	83.39	4	83.45	83.30	5	15,957	0.03%
2023/07/27	33	88.28	11	88.19	84.10	22	15,570	0.14%
2023/07/26	9	88.81	5	89.84	86.30	4	14,726	0.03%
2023/07/25	13	100.75	14	103.36	95.80	-1	14,249	-0.01%
2023/07/24	16	102.51	2	103.25	103.50	14	13,605	0.10%
2023/07/21	0	0.00	9	91.83	96.40	-9	12,825	-0.07%
2023/07/20	0	0.00	1	86.20	89.70	-1	12,819	-0.01%
2023/07/14	0	0.00	1	80.00	79.90	-1	12,994	-0.01%
2023/07/11	2	78.50	1	77.20	78.40	1	13,119	0.01%
2023/07/07	2	83.90	0	0.00	83.00	2	13,183	0.02%
2023/07/06	8	85.71	2	85.15	87.50	6	13,073	0.05%
2023/07/05	1	81.00	5	81.42	81.30	-4	13,003	-0.03%
2023/07/04	7	79.47	31	81.35	81.80	-24	13,031	-0.18%
2023/07/03	0	0.00	7	73.20	75.60	-7	12,877	-0.05%
2023/06/30	2	65.45	3	65.80	68.80	-1	12,849	-0.01%
2023/06/29	1	62.90	0	0.00	62.60	1	12,815	0.01%
2023/06/28	1	60.50	1	60.50	62.10	0	12,731	0.00%
2023/06/27	6	59.50	3	61.33	58.80	3	12,580	0.02%
2023/06/26	32.1	65.54	32	65.68	65.30	0.1	12,367	0.00%
2023/06/21	9.9	63.08	11	63.25	63.50	-1.1	11,328	-0.01%
2023/06/20	1	57.80	0	0.00	57.80	1	10,914	0.01%
2023/06/19	0	0.00	1	52.60	52.60	-1	10,973	-0.01%
2023/06/16	6	47.05	6	47.35	47.85	0	10,939	0.00%
2023/06/15	0	0.00	2	46.03	46.05	-2	10,667	-0.02%
2023/06/14	9	46.13	6.1	46.30	46.00	2.9	10,499	0.03%
2023/06/13	10	44.76	15.1	45.11	45.30	-5.1	10,174	-0.05%
2023/06/12	9	43.38	9	43.01	42.75	0	9,884	0.00%
2023/06/09	17	44.59	21	44.55	44.70	-4	9,545	-0.04%
2023/06/08	9	42.77	17	42.88	42.30	-8	8,808	-0.09%
2023/06/07	19	42.52	11.1	42.41	42.20	7.9	8,347	0.09%
2023/06/06	14	40.17	6.2	40.71	41.60	7.8	7,586	0.10%
2023/06/05	20	39.33	10.4	40.98	41.50	9.6	6,726	0.14%
2023/06/02	14	36.86	3	37.15	37.75	11	6,135	0.18%
2023/06/01	18	33.40	12	34.10	34.35	6	5,841	0.10%
2023/05/31	10	34.75	10	34.64	34.50	0	5,684	0.00%
2023/05/30	5	34.30	5	34.90	34.60	0	5,527	0.00%
2023/05/29	4	34.23	9.1	34.47	35.10	-5.1	5,297	-0.10%
2023/05/26	4.1	33.00	13	32.19	32.05	-8.9	4,943	-0.18%
2023/05/25	28	32.44	23	32.56	32.65	5	4,861	0.10%
2023/05/24	0	0.00	2	31.45	31.35	-2	4,635	-0.04%
2023/05/23	1	31.00	4	30.89	30.95	-3	4,611	-0.07%
2023/05/22	0	0.00	3	30.45	30.10	-3	4,612	-0.07%
2023/05/19	16	29.86	26	29.95	29.50	-10	4,557	-0.22%
2023/05/18	0	0.00	1	29.40	29.40	-1	4,489	-0.02%
2023/05/17	0	0.00	8	29.38	29.30	-8	4,463	-0.18%
2023/05/16	0	0.00	5	28.70	28.70	-5	4,410	-0.11%
2023/05/12	0	0.00	1	28.70	28.60	-1	4,397	-0.02%
2023/05/11	7	28.56	0	0.00	28.30	7	4,428	0.16%
2023/05/10	10	28.64	9	29.00	29.20	1	4,405	0.02%
2023/05/09	12	29.03	5	28.82	28.65	7	4,363	0.16%
2023/05/08	34.2	29.78	15	30.05	29.35	19.2	4,261	0.45%
2023/05/05	0	0.00	70	32.31	32.60	-70	3,986	-1.76%
2023/05/04	6	31.54	6	31.66	31.85	0	3,887	0.00%
2023/05/03	0	0.00	4	31.94	31.50	-4	3,882	-0.10%
2023/04/26	3	30.75	3	30.95	30.90	0	3,868	0.00%
2023/04/25	6	31.73	3	31.43	30.90	3	3,856	0.08%
2023/04/24	0	0.00	1	31.30	31.35	-1	3,790	-0.03%
2023/04/21	2	30.78	1	31.35	31.35	1	3,767	0.03%
2023/04/20	22	31.68	0	0.00	31.10	22	3,674	0.60%
2023/04/19	10	32.03	8	32.31	32.05	2	3,592	0.06%
2023/04/18	6	31.54	0	0.00	31.50	6	3,436	0.17%
2023/04/17	5	31.80	15	31.70	31.50	-10	3,365	-0.30%
2023/04/14	13	31.07	5	31.00	31.20	8	3,253	0.25%
2023/04/13	1	30.95	1	31.50	31.20	0	3,171	0.00%
2023/04/10	0	0.00	1	30.35	30.70	-1	2,917	-0.03%
2023/04/07	0	0.00	1	30.25	29.90	-1	2,834	-0.04%
2023/04/06	0	0.00	5	29.50	29.30	-5	2,738	-0.18%
2023/03/30	9	29.44	3	29.27	29.50	6	2,665	0.23%
2023/03/29	0	0.00	1	28.65	28.65	-1	2,532	-0.04%
2023/03/28	1.2	28.69	0	0.00	28.65	1.2	2,550	0.05%
2023/03/24	0.1	29.00	0	0.00	29.15	0.1	2,521	0.00%
2023/03/23	0.1	29.20	0	29.35	29.35	0	2,499	0.00%
2023/03/22	0.1	29.45	3	30.28	29.35	-2.9	2,487	-0.12%
2023/03/20	0	0.00	1	29.65	29.45	-1	2,387	-0.04%
2023/03/17	0	0.00	13	29.09	29.10	-13	2,415	-0.54%
2023/03/16	4	28.46	0	0.00	28.30	4	2,370	0.17%
2023/03/15	11	29.88	4	29.34	29.35	7	2,328	0.30%
2023/03/14	10	28.05	0	0.00	28.05	10	2,136	0.47%
2023/03/10	1	27.75	0	0.00	27.75	1	2,264	0.04%
2023/03/09	1	28.50	0	0.00	28.60	1	2,265	0.04%
2023/03/08	0	0.00	2	28.48	28.70	-2	2,226	-0.09%
2023/03/06	0	0.00	1	27.70	27.70	-1	2,137	-0.05%
2023/03/03	0	27.70	0	0.00	27.55	0	2,134	0.00%
2023/02/22	0	0.00	1	27.75	27.75	-1	2,077	-0.05%
2023/02/21	0	27.60	1	27.35	27.35	-1	2,050	-0.05%
2023/02/20	1	27.80	0	0.00	27.65	1	2,045	0.05%
2023/02/15	0	0.00	10	26.45	26.55	-10	2,034	-0.49%
2023/02/08	0	0.00	1	26.95	26.80	-1	2,102	-0.05%
2023/02/03	0	0.00	1	26.75	26.40	-1	2,203	-0.05%
2023/02/01	0	0.00	1	26.55	26.50	-1	2,228	-0.04%
2023/01/31	2	26.50	23	26.45	26.60	-21	2,226	-0.94%
2023/01/17	0	25.20	0	0.00	25.15	0	2,181	0.00%
2023/01/13	2	25.25	0	0.00	25.15	2	2,204	0.09%
2023/01/06	0	25.60	0	0.00	25.60	0	2,319	0.00%
2023/01/05	1	25.61	0	0.00	25.50	1	2,394	0.04%
2022/12/27	3	26.20	0	0.00	26.05	3	2,795	0.11%
2022/12/21	3	25.10	0	0.00	25.05	3	2,895	0.10%
2022/12/20	2.1	25.44	0	0.00	24.95	2.1	2,946	0.07%
2022/12/19	1	26.00	4	26.15	25.95	-3	2,990	-0.10%
2022/12/12	1	26.10	0	0.00	26.30	1	3,184	0.03%
2022/12/09	6	26.68	1	26.95	26.70	5	3,240	0.15%
2022/12/07	0	26.25	0	0.00	26.00	0	3,350	0.00%
2022/12/06	8	26.55	0	0.00	26.95	8	3,346	0.24%
2022/12/05	5	27.16	12	27.20	27.35	-7	3,350	-0.21%
2022/12/02	20	26.53	1	26.40	26.65	19	3,290	0.58%
2022/11/30	0	0.00	5	26.00	25.95	-5	3,348	-0.15%
2022/11/28	1	25.30	1	25.50	25.50	0	3,541	0.00%
2022/11/22	0	25.40	1	25.15	25.00	-1	4,259	-0.02%
2022/11/21	6	25.90	6	25.55	25.35	0	4,390	0.00%
2022/11/17	1	25.40	2	25.45	25.65	-1	4,772	-0.02%
2022/11/14	0	0.00	3	25.05	25.05	-3	5,353	-0.06%
2022/11/04	1	25.20	4	25.25	25.40	-3	5,672	-0.05%
2022/11/02	0.2	25.00	0	0.00	24.90	0.2	5,819	0.00%
2022/11/01	0.1	24.85	1	24.75	24.75	-0.9	5,819	-0.02%
2022/10/21	5	24.38	0	0.00	24.05	5	6,047	0.08%
2022/10/20	2	24.50	2	24.40	24.55	0	6,078	0.00%
2022/10/19	4	25.55	0	0.00	25.10	4	6,126	0.07%
2022/10/17	1	24.45	1	25.05	24.90	0	6,138	0.00%
2022/10/14	0	0.00	2	25.40	25.45	-2	6,192	-0.03%
2022/10/13	8	25.38	13	24.39	24.05	-5	6,267	-0.08%
2022/10/12	3	25.62	3	26.05	25.65	0	6,288	0.00%
2022/10/11	2	26.18	3	26.23	25.95	-1	6,412	-0.02%
2022/10/07	0	0.00	4	27.85	27.90	-4	6,459	-0.06%
2022/10/06	1	28.05	0	0.00	28.25	1	6,597	0.02%
2022/10/05	7	29.46	1	28.55	28.40	6	6,639	0.09%
2022/10/04	0	0.00	1	28.80	28.80	-1	6,554	-0.02%
2022/09/30	0	0.00	1	27.10	27.50	-1	6,597	-0.02%
2022/09/28	8	28.52	0	0.00	27.10	8	6,613	0.12%
2022/09/26	0.1	29.45	0	0.00	29.25	0.1	6,818	0.00%
2022/09/22	1	31.40	2	31.50	31.55	-1	6,956	-0.01%
2022/09/21	0	0.00	3	31.30	31.30	-3	7,035	-0.04%
2022/09/16	5.2	32.12	2	32.35	31.65	3.2	7,247	0.04%
2022/09/15	6	33.48	42	32.85	32.50	-36	7,191	-0.50%
2022/09/14	2	33.10	4	33.03	33.15	-2	7,084	-0.03%
2022/09/13	8	32.72	5	32.80	32.75	3	7,032	0.04%
2022/09/12	14	32.98	16	33.13	32.65	-2	7,037	-0.03%
2022/09/08	0	0.00	3	32.77	32.75	-3	7,043	-0.04%
2022/09/07	14	31.69	3	32.03	32.00	11	7,020	0.16%
2022/09/06	6	31.51	3	31.68	31.70	3	7,026	0.04%
2022/09/05	8	32.93	0	0.00	32.55	8	6,985	0.11%
2022/09/02	8	32.53	2	32.70	32.50	6	6,875	0.09%
2022/09/01	11	33.01	5.2	33.60	32.90	5.8	6,832	0.08%
2022/08/31	4.2	32.75	4	33.17	33.40	0.2	6,709	0.00%
2022/08/30	1	32.40	9	32.51	32.70	-8	6,537	-0.12%
2022/08/29	17	30.59	14	30.46	30.70	3	6,330	0.05%
2022/08/26	17	31.61	10	31.64	31.15	7	6,281	0.11%
2022/08/25	21	32.12	14	32.14	32.05	7	6,172	0.11%
2022/08/24	3	31.45	3	31.80	31.55	0	5,839	0.00%
2022/08/23	7	31.54	2	31.45	31.35	5	5,778	0.09%
2022/08/22	30	31.58	23	31.72	32.25	7	5,735	0.12%
2022/08/19	13	31.01	63	31.21	31.95	-50	5,510	-0.91%
2022/08/18	5	29.35	16	30.01	30.15	-11	5,293	-0.21%
2022/08/17	7	29.54	7	29.65	29.65	0	5,345	0.00%
2022/08/16	70	30.43	16	29.83	29.70	54	5,316	1.02%
2022/08/15	0	0.00	3.1	30.44	30.50	-3.1	5,074	-0.06%
2022/08/12	1.1	30.15	1	30.05	30.05	0.1	5,024	0.00%
2022/08/11	6	29.90	6	29.88	29.85	0	4,987	0.00%
2022/08/10	7	29.64	5	29.61	29.55	2	4,904	0.04%
2022/08/09	4	29.33	4	29.65	29.75	0	4,841	0.00%
2022/08/05	2	28.25	2	28.55	28.75	0	4,676	0.00%
2022/08/04	1	27.85	1	28.05	28.00	0	4,658	0.00%
2022/08/03	1	27.85	6	27.85	27.85	-5	4,625	-0.11%
2022/08/01	9	29.79	8	29.37	29.20	1	4,547	0.02%
2022/07/29	14	30.44	26	30.98	30.35	-12	4,473	-0.27%
2022/07/28	4	30.10	3	30.60	30.30	1	4,297	0.02%
2022/07/27	8	29.59	0	0.00	29.95	8	4,222	0.19%
2022/07/26	0	0.00	3	29.80	29.80	-3	4,174	-0.07%
2022/07/25	4	29.51	4	29.64	29.60	0	4,101	0.00%
2022/07/22	6	30.00	6	29.73	29.70	0	4,073	0.00%
2022/07/21	3	30.03	2	29.90	29.90	1	4,049	0.02%
2022/07/20	1	30.60	5	30.40	30.35	-4	3,972	-0.10%
2022/07/19	0	0.00	19	29.85	29.80	-19	3,873	-0.49%
2022/07/18	11	29.30	4	28.64	29.40	7	3,783	0.18%
2022/07/15	4	28.23	1	27.30	28.00	3	3,622	0.08%
2022/07/14	2	27.50	1	27.60	27.70	1	3,502	0.03%
2022/07/13	5	26.05	5	26.55	26.95	0	3,340	0.00%
2022/07/12	3	26.58	3	25.90	25.75	0	3,264	0.00%
2022/07/11	7	28.68	5	29.80	28.10	2	3,209	0.06%
2022/07/08	0	0.00	1	27.60	27.40	-1	3,106	-0.03%
2022/07/05	11	27.18	2	26.86	26.30	9	2,977	0.30%
2022/06/30	10	31.05	2	30.60	30.35	8	2,549	0.31%
2022/06/29	20	30.78	17	30.96	30.95	3	2,437	0.12%
2022/06/28	24	30.04	40	30.33	30.65	-16	2,326	-0.69%
2022/06/27	0	0.00	1	30.00	30.05	-1	2,151	-0.05%
2022/06/23	0	0.00	4	27.85	27.85	-4	1,928	-0.21%
2022/06/22	5	28.00	1	27.40	27.40	4	1,922	0.21%
2022/06/21	2	27.95	0	0.00	27.80	2	1,921	0.10%
2022/06/17	0	0.00	3	28.13	28.15	-3	1,858	-0.16%
2022/06/16	0	0.00	1	28.55	27.10	-1	1,801	-0.06%
2022/06/15	0	0.00	1	28.59	28.05	-1	1,760	-0.06%
2022/06/14	0	0.00	1	28.20	28.15	-1	1,842	-0.05%
2022/06/08	1	27.25	0	0.00	27.10	1	1,609	0.06%
2022/06/07	0	0.00	1	26.90	26.75	-1	1,643	-0.06%
2022/06/06	0	0.00	2	27.20	26.60	-2	1,658	-0.12%
2022/06/01	0	0.00	10	26.33	26.45	-10	1,660	-0.60%
2022/05/31	3	26.40	3	26.33	26.40	0	1,677	0.00%
2022/05/26	0	0.00	1	26.20	25.90	-1	1,705	-0.06%
2022/05/20	0	0.00	3	24.63	24.60	-3	1,850	-0.16%
2022/04/22	1	24.30	0	0.00	24.25	1	2,824	0.04%
2022/04/21	0	24.95	1	24.55	24.50	-1	2,860	-0.03%
2022/04/20	1	24.40	1	24.80	24.65	0	2,886	0.00%
2022/04/19	1	24.25	0	0.00	24.20	1	2,922	0.03%
2022/04/15	0	0.00	1	24.10	24.60	-1	3,125	-0.03%
2022/04/14	0	0.00	1	24.80	24.75	-1	3,180	-0.03%
2022/04/07	2	25.00	0	0.00	24.90	2	3,985	0.05%
2022/04/06	1	25.90	0	0.00	25.80	1	4,275	0.02%
2022/03/28	0	0.00	5	26.05	26.15	-5	4,657	-0.11%
2022/03/25	2	26.30	0	0.00	26.25	2	4,658	0.04%
2022/03/24	15	26.58	0	0.00	26.65	15	4,645	0.32%
2022/03/22	1	26.20	2	26.35	26.40	-1	4,742	-0.02%
2022/03/17	2	26.40	11	26.52	26.20	-9	4,800	-0.19%
2022/03/14	0	25.70	0	0.00	25.80	0	4,732	0.00%
2022/03/08	0	24.05	10	24.50	23.55	-10	4,670	-0.21%
2022/03/07	0	0.00	2	24.80	24.80	-2	4,639	-0.04%
2022/03/04	1	25.95	0	0.00	25.85	1	4,632	0.02%
2022/03/01	12	26.13	0	0.00	26.00	12	4,646	0.26%
2022/02/24	12	26.10	11	25.81	25.90	1	4,501	0.02%
2022/02/23	10	27.00	2	26.90	26.85	8	4,378	0.18%
2022/02/22	1	25.85	0	0.00	25.85	1	4,351	0.02%
2022/02/21	5	26.69	0	0.00	26.55	5	4,480	0.11%
2022/02/18	7	27.14	17	26.78	27.20	-10	4,619	-0.22%
2022/02/17	16	26.89	37	26.89	26.70	-21	4,659	-0.45%
2022/02/16	37	26.10	0	0.00	25.85	37	4,741	0.78%
2022/02/11	0	0.00	31	26.83	26.70	-31	4,727	-0.66%
2022/02/10	30	26.50	0	0.00	26.40	30	4,743	0.63%
2022/02/07	0	0.00	10	26.55	26.65	-10	4,887	-0.20%
2022/01/26	10	25.95	0.1	26.00	26.00	9.9	4,919	0.20%
2022/01/25	2	26.00	3	26.53	26.00	-1	5,008	-0.02%
2022/01/21	2	26.85	20	27.75	27.10	-18	5,563	-0.32%
2022/01/20	20	27.45	0	0.00	27.30	20	5,529	0.36%
2022/01/19	22	27.18	22	27.56	27.95	0	5,495	0.00%
2022/01/18	3	28.05	3	27.97	27.35	0	5,466	0.00%
2022/01/17	1	26.85	0	0.00	27.85	1	5,477	0.02%
2022/01/14	1	26.75	0	0.00	26.85	1	5,425	0.02%
2022/01/11	10	28.98	12	28.65	28.45	-2	5,429	-0.04%
2022/01/10	0	0.00	1	27.85	28.70	-1	5,401	-0.02%
2022/01/07	1	27.55	1	28.45	27.55	0	5,316	0.00%
2022/01/06	15	28.20	15	28.65	28.50	0	5,372	0.00%
2022/01/05	39	28.42	32	28.54	28.80	7	5,455	0.13%
2022/01/04	28	28.36	28	28.63	29.30	0	5,337	0.00%
2022/01/03	8	29.41	19	29.65	28.50	-11	5,174	-0.21%
2021/12/30	0	0.00	4	28.43	28.40	-4	4,886	-0.08%
2021/12/29	111.1	28.16	109	28.49	28.55	2.1	4,837	0.04%	大買/大賣/
2021/12/28	47	27.74	144	27.74	28.40	-97	4,602	-2.11%	大賣/
2021/12/27	0	0.00	30	27.15	27.00	-30	4,368	-0.69%
2021/12/23	0	0.00	8	26.70	26.45	-8	4,643	-0.17%
2021/12/16	28	26.85	0	0.00	26.65	28	6,068	0.46%
2021/12/15	65	26.28	156	26.67	26.90	-91	5,958	-1.53%	大賣/
2021/12/14	3	26.03	31	26.06	26.05	-28	5,917	-0.47%
2021/12/13	33	26.56	40	26.86	26.65	-7	5,937	-0.12%
2021/12/09	1	26.05	27	26.23	25.90	-26	5,921	-0.44%
2021/12/08	26	25.91	1	25.80	25.60	25	5,915	0.42%
2021/12/01	1	26.00	0	0.00	26.40	1	6,112	0.02%
2021/11/30	0	0.00	1	26.45	26.40	-1	6,272	-0.02%
2021/11/29	0	0.00	1	25.30	26.25	-1	6,314	-0.02%
2021/11/23	0	0.00	1	26.90	26.85	-1	6,563	-0.02%
2021/11/22	15	27.28	15	27.42	27.00	0	6,577	0.00%
2021/11/19	0	0.00	5	27.46	26.95	-5	6,592	-0.08%
2021/11/18	82	28.07	0	0.00	27.45	82	6,548	1.25%
2021/11/17	40	28.56	152	28.84	29.00	-112	6,373	-1.76%	大賣/鉅額交易
2021/11/16	141	28.20	117	28.67	28.25	24	6,195	0.39%	大買/大賣/
2021/11/15	70	28.06	152	28.31	28.25	-82	5,960	-1.38%	大賣/
2021/11/12	0	0.00	6	26.78	26.50	-6	5,685	-0.11%
2021/11/11	0	0.00	11	26.82	26.80	-11	5,688	-0.19%
2021/11/09	1	26.65	0	0.00	26.65	1	5,720	0.02%
2021/11/08	0	0.00	1	27.05	26.80	-1	5,723	-0.02%
2021/11/04	12	27.73	12	27.92	27.20	0	5,946	0.00%
2021/11/02	20	27.10	0	0.00	26.60	20	6,019	0.33%
2021/11/01	14	27.62	17	27.70	27.65	-3	5,992	-0.05%
2021/10/29	17	27.74	71	27.85	27.80	-54	5,863	-0.92%
2021/10/28	1	25.70	0	0.00	26.00	1	5,557	0.02%
2021/10/27	10	26.15	0	0.00	26.15	10	5,849	0.17%
2021/10/26	21	26.30	25	26.55	26.20	-4	6,036	-0.07%
2021/10/25	2	26.28	2	26.75	26.40	0	6,066	0.00%
2021/10/22	15	26.14	0	0.00	26.20	15	6,040	0.25%
2021/10/21	2	26.60	0	0.00	26.40	2	6,048	0.03%
2021/10/19	0	0.00	4	26.73	26.85	-4	6,252	-0.06%
2021/10/18	11	26.15	10	26.30	26.25	1	6,207	0.02%
2021/10/15	10	26.55	10	27.05	26.90	0	6,202	0.00%
2021/10/14	30	26.95	30	27.12	26.55	0	6,182	0.00%
2021/10/13	4	27.00	42	26.76	27.35	-38	6,140	-0.62%
2021/10/12	2	26.28	10	26.25	26.10	-8	6,095	-0.13%
2021/10/08	0	0.00	10	27.08	26.30	-10	6,217	-0.16%
2021/10/07	1	26.65	1	27.00	26.75	0	6,188	0.00%
2021/10/06	29	26.15	18	26.62	25.80	11	6,134	0.18%
2021/10/05	21	26.09	20	26.60	26.60	1	6,098	0.02%
2021/10/04	0	0.00	20	26.39	26.05	-20	6,021	-0.33%
2021/10/01	0	0.00	3	27.85	26.55	-3	5,962	-0.05%
2021/09/30	61	27.70	0	0.00	27.75	61	5,796	1.05%
2021/09/29	15	28.26	17	28.89	28.30	-2	5,625	-0.04%
2021/09/28	12	28.06	15	28.91	29.15	-3	5,360	-0.06%
2021/09/27	20	28.62	36	28.62	28.55	-16	5,168	-0.31%
2021/09/24	9	27.13	22	27.87	27.85	-13	4,704	-0.28%
2021/09/23	0	0.00	1	26.25	26.25	-1	4,262	-0.02%
2021/09/22	1	24.35	0	0.00	24.50	1	4,159	0.02%
2021/09/17	25	25.13	15	25.50	25.20	10	4,148	0.24%
2021/09/16	29	25.81	0	0.00	25.50	29	4,137	0.70%
2021/09/15	0	0.00	19	25.95	26.50	-19	4,097	-0.46%
2021/09/14	21	25.07	0	0.00	25.15	21	4,054	0.52%
2021/09/13	19	25.36	3	25.90	25.35	16	4,052	0.39%
2021/09/10	12	26.76	11	26.85	26.90	1	4,047	0.02%
2021/09/09	1	26.90	7	27.10	27.00	-6	4,005	-0.15%
2021/09/08	26	26.84	51	27.54	26.35	-25	3,970	-0.63%
2021/09/07	2	26.68	0	0.00	26.95	2	3,841	0.05%
2021/09/03	11	26.93	11	27.13	27.70	0	3,735	0.00%
2021/09/02	32	27.04	12	27.20	26.85	20	3,561	0.56%
2021/09/01	15	26.60	15	27.10	27.15	0	3,490	0.00%
2021/08/31	12	26.25	12	26.35	27.15	0	3,446	0.00%
2021/08/30	10	27.00	5	27.00	26.60	5	3,386	0.15%
2021/08/27	0	0.00	20	25.04	25.35	-20	3,222	-0.62%
2021/08/23	0	0.00	1	23.10	23.05	-1	3,030	-0.03%
2021/08/20	0	0.00	4	22.10	22.30	-4	3,024	-0.13%
2021/08/17	1	22.70	0	0.00	22.65	1	2,993	0.03%
2021/08/16	20	24.75	0	0.00	23.90	20	2,965	0.67%
2021/08/13	0	0.00	25	24.89	25.05	-25	2,944	-0.85%
2021/08/11	11	24.52	10	24.85	24.00	1	2,896	0.03%
2021/08/10	85	26.30	3	26.50	25.35	82	2,843	2.88%
2021/08/09	33	27.97	25	28.19	28.15	8	2,685	0.30%
2021/08/06	22	27.27	25	27.83	28.15	-3	2,582	-0.12%
2021/08/05	1	27.60	0	0.00	27.30	1	2,479	0.04%
2021/08/04	40	27.89	0	0.00	27.60	40	2,477	1.61%
2021/08/03	21	27.70	50	28.03	28.15	-29	2,420	-1.20%
2021/08/02	42	27.39	52	27.99	28.10	-10	2,336	-0.43%
2021/07/30	32	26.43	45	26.69	26.90	-13	2,006	-0.65%
2021/07/26	0	0.00	1	24.60	24.70	-1	1,775	-0.06%
2021/07/23	0	0.00	60	24.83	25.20	-60	1,739	-3.45%
2021/07/22	10	23.35	0	0.00	23.30	10	1,567	0.64%
2021/07/21	20	23.85	0	0.00	23.35	20	1,577	1.27%
2021/07/20	10	24.25	14	24.45	24.15	-4	1,581	-0.25%
2021/07/19	20	24.85	5	25.53	24.85	15	1,566	0.96%
2021/07/16	32	23.66	0	0.00	23.80	32	1,532	2.09%
2021/07/15	10	22.30	23.4	24.30	24.50	-13.4	1,480	-0.90%
2021/07/14	1	21.50	0	0.00	22.30	1	1,353	0.07%
2021/07/12	0.1	22.40	0.5	22.50	22.40	-0.4	1,421	-0.03%
2021/07/09	3.1	22.32	0	0.00	22.25	3.1	1,425	0.22%
2021/07/07	1	22.50	0	0.00	22.45	1	1,494	0.07%
2021/07/05	3	22.65	0	0.00	22.85	3	1,615	0.19%
2021/07/01	0	0.00	15	22.82	22.55	-15	1,775	-0.84%
2021/06/30	15	23.10	0	0.00	22.70	15	1,822	0.82%
2021/06/23	3	22.85	0	0.00	22.65	3	1,978	0.15%
2021/06/21	2	23.15	49	22.92	22.90	-47	2,014	-2.33%
2021/06/16	10	22.93	1	23.00	22.85	9	2,285	0.39%
2021/06/10	2	22.40	0	0.00	22.50	2	2,427	0.08%
2021/06/08	20	22.55	1	22.60	22.55	19	2,516	0.75%
2021/06/07	1	22.25	0	0.00	22.75	1	2,540	0.04%
2021/06/04	20	22.83	2	22.95	22.80	18	2,562	0.70%
2021/06/02	20	23.29	0	0.00	23.05	20	2,724	0.73%
2021/06/01	9	23.00	9	23.25	23.40	0	2,912	0.00%
2021/05/27	2	22.70	0	0.00	22.65	2	3,045	0.07%
2021/05/26	0	0.00	1	22.90	23.00	-1	3,064	-0.03%
2021/05/19	0	0.00	2	22.35	22.55	-2	3,188	-0.06%
2021/05/17	0	0.00	10	19.05	19.05	-10	3,249	-0.31%
2021/05/14	20	21.65	0	0.00	21.10	20	3,230	0.62%
2021/05/12	1	21.10	15	21.65	21.65	-14	3,244	-0.43%
2021/05/11	0	0.00	7	23.20	23.15	-7	3,236	-0.22%
2021/05/10	3	24.78	0	0.00	24.65	3	3,414	0.09%
2021/05/07	0	0.00	1	25.30	25.30	-1	3,483	-0.03%
2021/05/06	2	25.05	5	24.41	24.65	-3	3,831	-0.08%
2021/05/05	0	0.00	59	25.36	25.05	-59	3,852	-1.53%
2021/05/04	3	24.35	51	24.83	24.55	-48	3,885	-1.24%
2021/04/29	22	27.01	25	27.12	27.15	-3	3,896	-0.08%
2021/04/28	60	27.10	10	27.15	27.00	50	3,913	1.28%
2021/04/27	2	26.80	10	27.30	27.30	-8	3,979	-0.20%
2021/04/26	20	26.60	20	26.90	26.70	0	4,111	0.00%
2021/04/23	10	26.05	10	26.50	26.60	0	4,347	0.00%
2021/04/21	0	28.55	0	0.00	27.35	0	4,492	0.00%
2021/04/16	25	27.86	6	27.84	27.85	19	4,641	0.41%
2021/04/15	5	27.70	6	27.94	27.95	-1	4,640	-0.02%
2021/04/14	0	0.00	1	27.00	28.00	-1	4,652	-0.02%
2021/04/13	10	28.75	10	28.90	28.15	0	4,708	0.00%
2021/04/12	10	28.65	3	28.70	28.60	7	4,695	0.15%
2021/04/09	5	29.00	0	0.00	29.00	5	4,678	0.11%
2021/04/08	10	28.75	45	28.87	28.85	-35	4,623	-0.76%
2021/04/07	0	0.00	4	27.90	28.05	-4	4,576	-0.09%
2021/04/06	3	27.57	0	0.00	27.55	3	4,543	0.07%
2021/04/01	23	27.05	2	26.90	26.90	21	4,543	0.46%
2021/03/31	13	27.05	3	27.20	27.20	10	4,545	0.22%
2021/03/30	32	27.66	0	0.00	27.40	32	4,525	0.71%
2021/03/29	17	27.72	0	0.00	27.70	17	4,484	0.38%
2021/03/26	7	27.10	7	27.45	27.55	0	4,486	0.00%
2021/03/25	6	27.05	3	27.35	27.35	3	4,500	0.07%
2021/03/24	13	26.91	3	27.05	27.05	10	4,528	0.22%
2021/03/23	37	27.91	0	0.00	27.10	37	4,538	0.82%
2021/03/22	20	28.67	124	28.89	28.45	-104	4,594	-2.26%	大賣/鉅額交易
2021/03/19	9	28.25	0	0.00	28.25	9	4,500	0.20%
2021/03/18	31	28.56	42	28.77	28.35	-11	4,466	-0.25%
2021/03/17	14	28.05	0	0.00	27.90	14	4,447	0.31%
2021/03/16	1	28.00	0	0.00	28.25	1	4,543	0.02%
2021/03/15	10	27.85	37	28.02	27.85	-27	4,656	-0.58%
2021/03/09	20	26.30	0	0.00	26.20	20	4,746	0.42%
2021/03/08	50	26.94	21	27.00	27.00	29	4,793	0.61%
2021/03/05	25	26.95	31.3	27.31	27.60	-6.3	4,795	-0.13%
2021/03/04	0	0.00	28	26.78	26.75	-28	4,666	-0.60%
2021/03/03	22	25.62	26	25.90	25.90	-4	4,671	-0.09%
2021/03/02	20	26.03	6	26.52	25.95	14	4,758	0.29%
2021/02/26	24	25.76	24	26.01	25.95	0	5,021	0.00%
2021/02/25	24	25.47	25	25.75	25.70	-1	5,065	-0.02%
2021/02/24	0	0.00	6	25.15	25.15	-6	5,103	-0.12%
2021/02/23	0	0.00	1	25.05	25.15	-1	5,275	-0.02%
2021/02/22	4	25.65	0	0.00	25.55	4	5,716	0.07%
2021/02/19	0	0.00	1	25.65	25.70	-1	5,983	-0.02%
2021/02/18	0	0.00	5	25.50	25.50	-5	6,045	-0.08%
2021/02/02	0	0.00	1	23.55	23.60	-1	6,271	-0.02%
2021/02/01	31	22.93	11	23.48	22.50	20	6,330	0.32%
2021/01/28	16	23.93	19	24.18	23.55	-3	6,283	-0.05%
2021/01/26	21	23.35	0	0.00	22.80	21	6,145	0.34%
2021/01/25	20	23.61	0	0.00	23.55	20	6,259	0.32%
2021/01/22	37	23.50	11	23.92	24.00	26	6,440	0.40%
2021/01/21	71	23.90	5	24.00	24.00	66	6,597	1.00%
2021/01/19	41	24.58	10	24.75	24.45	31	7,090	0.44%
2021/01/18	82	23.06	80	23.87	25.65	2	7,289	0.03%
2021/01/15	1	24.95	2	25.50	24.50	-1	7,472	-0.01%
2021/01/14	6	26.20	5	26.10	26.10	1	7,616	0.01%
2021/01/13	43	26.51	17	26.38	26.00	26	7,644	0.34%
2021/01/12	11	28.33	5	28.80	27.25	6	7,628	0.08%
2021/01/11	2	29.20	0	0.00	29.05	2	7,693	0.03%
2021/01/08	40	29.38	20	29.73	29.15	20	7,931	0.25%
2021/01/07	10	29.25	0	0.00	29.40	10	8,027	0.12%
2021/01/06	32	29.48	14	30.04	29.15	18	8,239	0.22%
2021/01/05	0	0.00	3	30.62	30.55	-3	8,375	-0.04%
2020/12/30	0	0.00	2	30.50	30.05	-2	8,843	-0.02%
2020/12/28	0	0.00	35	29.71	30.15	-35	9,367	-0.37%
2020/12/24	2	29.50	0	0.00	29.40	2	9,529	0.02%
2020/12/23	1	28.55	13	28.47	29.30	-12	9,655	-0.12%
2020/12/18	10	29.10	0	0.00	29.40	10	11,095	0.09%
2020/12/17	17	29.93	0	0.00	29.65	17	11,127	0.15%
2020/12/16	25	30.23	52	30.53	30.15	-27	11,178	-0.24%
2020/12/15	20	29.10	22	29.28	29.15	-2	11,149	-0.02%
2020/12/11	2	28.93	0	0.00	29.15	2	11,322	0.02%
2020/12/10	31	29.90	19	29.74	29.70	12	11,414	0.11%
2020/12/09	6	30.13	37	30.67	30.75	-31	11,468	-0.27%
2020/12/08	12	29.05	0	0.00	29.00	12	11,434	0.10%
2020/12/03	1	28.30	2	28.50	28.80	-1	11,760	-0.01%
2020/12/02	4	28.89	0	0.00	28.45	4	11,930	0.03%
2020/12/01	4	28.85	4	29.35	29.35	0	12,367	0.00%
2020/11/30	17	28.89	2	29.10	28.60	15	12,822	0.12%
2020/11/27	2	29.45	1	29.05	29.15	1	13,012	0.01%
2020/11/26	0	0.00	10	29.85	29.45	-10	13,112	-0.08%
2020/11/25	28	29.50	20	30.33	29.40	8	13,214	0.06%
2020/11/24	24	30.66	14	30.78	30.50	10	13,074	0.08%
2020/11/23	2	30.68	0.5	30.65	30.80	1.5	13,164	0.01%
2020/11/20	1	31.85	0.5	31.00	30.80	0.5	13,861	0.00%
2020/11/19	88	30.75	61	31.10	31.00	27	13,900	0.19%
2020/11/18	54	33.47	10	32.55	32.55	44	13,522	0.33%
2020/11/17	5	36.57	0	0.00	36.15	5	13,395	0.04%
2020/11/16	85	36.70	1	36.55	36.80	84	13,678	0.61%
2020/11/13	0	0.00	2	36.55	36.50	-2	13,837	-0.01%
2020/11/12	5	36.09	0	0.00	36.15	5	14,144	0.04%
2020/11/11	0	0.00	2	36.50	36.90	-2	14,467	-0.01%
2020/11/09	0	0.00	1	37.20	37.25	-1	14,931	-0.01%
2020/11/06	1	36.90	0.1	36.32	36.15	0.9	15,233	0.01%
2020/11/05	1	36.75	1	37.20	36.75	0	15,914	0.00%
2020/11/04	0.1	36.80	2	36.90	36.80	-1.9	15,893	-0.01%
2020/11/03	3	36.18	1	37.20	37.20	2	16,057	0.01%
2020/11/02	2	36.55	2	37.13	36.10	0	16,099	0.00%
2020/10/30	5	36.95	1	37.75	36.55	4	16,172	0.02%
2020/10/28	3	37.78	4	38.71	37.05	-1	15,940	-0.01%
2020/10/27	1	36.60	0	0.00	36.85	1	15,541	0.01%
2020/10/26	4	36.01	1	36.50	36.30	3	15,581	0.02%
2020/10/23	3	35.00	16	34.29	36.00	-13	15,291	-0.09%
2020/10/22	4	33.66	8	33.59	33.00	-4	14,867	-0.03%
2020/10/21	16	32.48	1	32.50	33.00	15	14,600	0.10%
2020/10/20	2	32.28	0	0.00	32.40	2	14,543	0.01%
2020/10/19	1	32.65	4	32.75	32.65	-3	14,460	-0.02%
2020/10/16	22	32.27	22	32.86	33.15	0	14,423	0.00%
2020/10/15	0	0.00	60	32.30	33.15	-60	14,187	-0.42%
2020/10/14	1	32.85	3	32.95	32.30	-2	14,049	-0.01%
2020/10/13	3	31.80	0	0.00	31.75	3	13,853	0.02%
2020/10/12	61	30.96	14	31.18	32.20	47	13,665	0.34%
2020/10/08	16	30.13	7	30.28	30.00	9	13,393	0.07%
2020/10/07	4	29.54	39	30.17	30.00	-35	13,332	-0.26%
2020/10/06	30	29.98	21	30.28	29.90	9	13,297	0.07%
2020/10/05	27	29.62	97	29.81	29.60	-70	13,095	-0.53%
2020/09/30	50	28.24	23	28.43	28.30	27	13,009	0.21%
2020/09/29	25	27.51	10	27.75	27.60	15	12,981	0.12%
2020/09/25	84	28.80	25	29.28	27.15	59	12,999	0.45%
2020/09/24	69	28.71	133	28.89	29.00	-64	11,943	-0.54%	大賣/
2020/09/23	0	0.00	28	28.26	28.20	-28	11,760	-0.24%
2020/09/22	24	27.48	48	27.64	27.95	-24	11,712	-0.20%
2020/09/21	12	27.86	10	27.95	27.80	2	11,732	0.02%
2020/09/18	50	27.72	1	27.95	28.20	49	11,688	0.42%
2020/09/17	21	26.92	74	27.72	28.10	-53	11,712	-0.45%
2020/09/16	3	26.97	0	0.00	26.80	3	11,571	0.03%
2020/09/15	31	26.89	31	27.14	26.50	0	11,517	0.00%
2020/09/14	60	25.25	60	25.53	26.15	0	11,405	0.00%
2020/09/11	47	26.44	8	26.50	26.00	39	11,235	0.35%
2020/09/10	40	27.16	10	27.40	26.90	30	11,123	0.27%
2020/09/09	10	27.29	0	0.00	27.50	10	11,045	0.09%
2020/09/08	69	27.84	46	27.80	27.10	23	10,906	0.21%
2020/09/07	21	29.08	7	29.89	28.70	14	10,716	0.13%
2020/09/04	141	28.19	164	28.59	29.60	-23	10,534	-0.22%	大買/大賣/
2020/09/03	40	29.10	46	29.16	29.00	-6	10,036	-0.06%
2020/09/02	41	28.00	82	27.88	28.00	-41	9,499	-0.43%
2020/09/01	81	27.19	0	0.00	27.00	81	9,447	0.86%
2020/08/31	2	26.90	0	0.00	27.20	2	9,337	0.02%
2020/08/28	0	0.00	1	26.70	26.50	-1	9,153	-0.01%
2020/08/27	10	25.69	21	25.56	25.75	-11	9,005	-0.12%
2020/08/26	10	26.23	4	26.93	25.75	6	8,866	0.07%
2020/08/25	2	26.05	5	25.31	26.05	-3	8,134	-0.04%
2020/08/24	5	23.35	0	0.00	23.70	5	8,044	0.06%
2020/08/21	10	23.60	24	23.87	23.50	-14	7,980	-0.18%
2020/08/20	127	23.99	100.1	24.47	23.40	27	7,820	0.34%	大買/
2020/08/19	1	25.70	32	26.02	25.90	-31	7,567	-0.41%
2020/08/18	93	25.02	127.1	25.42	25.80	-34.1	7,345	-0.46%	大賣/
2020/08/17	84	24.73	144	25.28	25.10	-60	7,016	-0.86%	大賣/
2020/08/14	50	23.98	50	24.09	24.15	0	6,639	0.00%
2020/08/13	58	24.11	27	24.62	23.85	31	6,448	0.48%
2020/08/12	39	23.50	79	23.72	24.00	-40	6,039	-0.66%
2020/08/11	112	23.13	60	24.36	21.90	52	5,662	0.92%	大買/
2020/08/10	0	0.00	37.4	22.47	22.85	-37.4	4,937	-0.76%
2020/08/07	10	20.50	47	20.31	20.80	-37	4,861	-0.76%
2020/08/06	0	0.00	2	19.15	19.35	-2	4,793	-0.04%
2020/08/05	30	19.10	1	19.45	19.30	29	4,725	0.61%
2020/08/04	0	0.00	2.2	18.35	18.55	-2.2	4,700	-0.05%
2020/08/03	0	0.00	2	18.38	18.30	-2	4,731	-0.04%
2020/07/31	0	0.00	2	18.00	17.95	-2	4,808	-0.04%
2020/07/30	50	17.81	0	0.00	17.95	50	4,948	1.01%
2020/07/29	0	0.00	10	16.70	17.00	-10	4,785	-0.21%
2020/07/28	7	16.25	0	0.00	16.25	7	4,737	0.15%
2020/07/27	10	16.40	0	0.00	16.20	10	4,736	0.21%
2020/07/24	18	16.63	86	16.28	16.65	-68	4,754	-1.43%
2020/07/23	1	16.55	2	16.75	16.80	-1	4,757	-0.02%
2020/07/22	4	15.95	111	16.30	16.70	-107	4,742	-2.26%	大賣/鉅額交易
2020/07/20	0	0.00	2	15.75	15.75	-2	4,638	-0.04%
2020/07/17	5	15.67	0	0.00	15.50	5	4,627	0.11%
2020/07/16	3	15.55	106	15.92	16.10	-103	4,610	-2.23%	大賣/鉅額交易
2020/07/15	101	15.67	18	15.85	15.70	83	4,578	1.81%	大買/
2020/07/14	24	15.89	50	15.70	15.70	-26	4,630	-0.56%
2020/07/13	99	16.21	12	16.35	16.35	87	4,586	1.90%
2020/07/10	24	16.65	5	16.73	16.60	19	4,545	0.42%
2020/07/09	9	19.00	0	0.00	18.65	9	4,420	0.20%
2020/07/07	0	0.00	3	19.00	18.95	-3	4,145	-0.07%
2020/07/06	2	19.20	6	19.35	19.40	-4	4,033	-0.10%
2020/07/03	0	0.00	6	18.85	18.80	-6	3,932	-0.15%
2020/07/02	0	0.00	12	18.32	18.35	-12	3,850	-0.31%
2020/07/01	10	18.10	0	0.00	18.10	10	3,798	0.26%
2020/06/30	2	18.05	6	18.10	18.05	-4	3,765	-0.11%
2020/06/29	3	17.80	0	0.00	17.80	3	3,688	0.08%
2020/06/24	1	17.60	25	17.63	17.65	-24	3,654	-0.66%
2020/06/23	10	17.20	0	0.00	17.15	10	3,535	0.28%
2020/06/22	0	0.00	10	17.50	17.35	-10	3,524	-0.28%
2020/06/16	10	17.10	0	0.00	17.10	10	3,666	0.27%
2020/06/15	0	0.00	1	16.90	16.95	-1	3,718	-0.03%
2020/06/11	2	17.25	0	0.00	16.85	2	3,736	0.05%
2020/06/10	10	17.35	0	0.00	17.35	10	3,742	0.27%
2020/06/08	2	18.10	19	17.84	17.85	-17	3,848	-0.44%
2020/06/05	5	17.55	0	0.00	17.55	5	3,677	0.14%
2020/06/03	5	17.40	0	0.00	17.45	5	3,717	0.13%
2020/06/02	2	17.30	0	0.00	17.30	2	3,723	0.05%
2020/06/01	12	17.35	0	0.00	17.30	12	3,836	0.31%
2020/05/29	57	17.40	6	17.47	17.35	51	3,982	1.28%
2020/05/26	21	17.40	0	0.00	17.20	21	3,978	0.53%
2020/05/22	0	0.00	10	16.95	16.80	-10	3,909	-0.26%
2020/05/21	40	16.90	0	0.00	16.85	40	3,920	1.02%
2020/05/20	10	16.75	0	0.00	16.80	10	3,954	0.25%
2020/05/18	2	17.00	0	0.00	16.85	2	4,128	0.05%
2020/05/13	45	17.43	5	17.10	17.35	40	4,454	0.90%
2020/05/12	5	16.55	1	16.95	16.75	4	4,257	0.09%
2020/05/11	6	17.81	1	18.25	17.50	5	4,161	0.12%
2020/05/08	1	17.15	0	0.00	17.30	1	3,963	0.03%
2020/05/07	0	0.00	5	17.00	17.40	-5	3,873	-0.13%
2020/05/06	3	16.80	41	16.90	16.95	-38	3,715	-1.02%
2020/04/27	0	0.00	11	14.75	15.00	-11	3,618	-0.30%
2020/04/24	0	0.00	2	14.60	14.60	-2	3,664	-0.05%
2020/04/22	31	14.39	0	0.00	14.40	31	3,765	0.82%
2020/04/21	0	0.00	10	14.60	14.45	-10	3,791	-0.26%
2020/04/20	10	14.80	0	0.00	14.85	10	3,839	0.26%
2020/04/17	0	0.00	18	15.50	15.00	-18	3,963	-0.45%
2020/04/16	23	14.60	0	0.00	14.60	23	3,991	0.58%
2020/04/15	20	14.71	0	0.00	14.75	20	4,016	0.50%
2020/04/14	0	0.00	10	14.75	14.55	-10	4,053	-0.25%
2020/04/13	10	14.40	2	14.40	14.35	8	4,133	0.19%
2020/04/08	0	0.00	5	14.47	14.50	-5	4,304	-0.12%
2020/04/07	0	0.00	10	14.75	14.60	-10	4,325	-0.23%
2020/03/30	0	0.00	10	13.95	13.95	-10	4,395	-0.23%
2020/03/26	0	0.00	28	13.92	14.05	-28	4,352	-0.64%
2020/03/25	30	14.25	1	14.05	14.05	29	4,341	0.67%
2020/03/24	1	13.80	20	13.75	14.00	-19	4,310	-0.44%
2020/03/23	15	12.80	0	0.00	12.80	15	4,248	0.35%
2020/03/20	11	13.63	1	14.00	13.75	10	4,208	0.24%
2020/03/19	6	12.75	1	13.35	12.75	5	4,143	0.12%
2020/03/17	2	14.55	1	14.60	14.40	1	4,038	0.02%
2020/03/16	0	0.00	10	14.40	14.35	-10	3,994	-0.25%
2020/03/13	16	13.86	0	0.00	14.10	16	3,956	0.40%
2020/03/11	6	15.94	3	16.20	15.95	3	3,778	0.08%
2020/03/10	0	0.00	6	16.05	16.40	-6	3,750	-0.16%
2020/03/09	3	16.90	5	16.80	15.95	-2	3,708	-0.05%
2020/03/05	2	17.00	0	0.00	16.95	2	3,607	0.06%
2020/03/04	6	16.45	0	0.00	17.00	6	3,478	0.17%
2020/03/03	5	16.10	0	0.00	16.10	5	3,298	0.15%
2020/02/24	0	0.00	3	16.55	16.70	-3	3,081	-0.10%
2020/02/21	1	16.95	42	17.09	16.90	-41	3,048	-1.35%
2020/02/19	1	17.10	0	0.00	17.10	1	2,859	0.03%
2020/02/18	10	17.60	16	17.30	17.20	-6	2,789	-0.22%
2020/02/17	35	17.14	10	17.12	17.20	25	2,656	0.94%
2020/02/14	3	16.35	14	16.41	16.75	-11	2,508	-0.44%
2020/02/13	12	15.79	0	0.00	15.70	12	2,339	0.51%
2020/02/11	0	0.00	3	15.70	15.80	-3	2,364	-0.13%
2020/02/03	2	15.45	0	0.00	15.80	2	2,657	0.08%
2020/01/20	6	17.09	8	17.28	17.15	-2	2,514	-0.08%
2020/01/17	8	17.11	0	0.00	16.95	8	2,533	0.32%
2020/01/16	0	0.00	1	16.70	16.75	-1	2,453	-0.04%
2020/01/15	6	16.68	1	16.60	16.60	5	2,449	0.20%
2020/01/14	1	16.75	0	0.00	16.55	1	2,432	0.04%
2020/01/13	1	16.30	2	16.85	16.75	-1	2,436	-0.04%
2020/01/10	1	16.20	0	0.00	16.30	1	2,313	0.04%
2020/01/08	2	16.10	7	16.04	15.90	-5	2,195	-0.23%
2020/01/07	3	15.88	0	0.00	16.05	3	2,187	0.14%
2020/01/02	2	16.20	2	16.25	16.20	0	2,077	0.00%
2019/12/27	0	0.00	10	15.00	14.95	-10	1,765	-0.57%
2019/11/26	2	15.25	2	15.15	15.10	0	2,723	0.00%
2019/11/15	2	15.00	0	0.00	15.05	2	4,007	0.05%
2019/11/14	2	14.85	0	0.00	14.90	2	4,015	0.05%
2019/11/08	2	15.65	5	15.61	15.60	-3	4,211	-0.07%
2019/11/07	52	15.90	2	15.70	15.70	50	4,215	1.19%
2019/11/06	2	16.00	0	0.00	16.20	2	4,152	0.05%
2019/11/05	13	16.07	1	16.25	16.25	12	4,060	0.30%
2019/10/25	5	15.85	0	0.00	15.75	5	3,786	0.13%
2019/10/21	5	15.80	0	0.00	15.75	5	3,863	0.13%
2019/10/08	0	0.00	1	15.15	14.95	-1	3,688	-0.03%
2019/10/07	0	0.00	10	14.75	14.90	-10	3,668	-0.27%
2019/10/03	1	14.50	0	0.00	14.50	1	3,675	0.03%
2019/10/01	0	0.00	10	14.90	14.75	-10	3,745	-0.27%
2019/09/27	10	14.70	0	0.00	14.70	10	3,850	0.26%
2019/09/23	0	0.00	10	15.55	15.40	-10	3,798	-0.26%
2019/09/20	0	0.00	1	15.55	15.55	-1	3,781	-0.03%
2019/09/19	10	15.40	0	0.00	15.35	10	3,772	0.27%
2019/09/18	10	15.60	0	0.00	15.45	10	3,768	0.27%
2019/09/12	1	16.05	12	16.08	15.95	-11	3,731	-0.29%
2019/09/09	1	15.65	0	0.00	15.65	1	3,495	0.03%
2019/09/06	0	0.00	2	15.65	15.75	-2	3,502	-0.06%
2019/09/05	11	15.76	0	0.00	15.75	11	3,567	0.31%
2019/09/04	0	0.00	1	15.95	15.90	-1	3,516	-0.03%
2019/09/03	1	15.55	6	15.85	15.70	-5	3,401	-0.15%
2019/09/02	0	0.00	3	15.80	15.90	-3	3,331	-0.09%
2019/08/30	53	15.62	63	15.82	15.70	-10	3,278	-0.31%
2019/08/29	10	15.30	0	0.00	15.25	10	3,101	0.32%
2019/08/28	0	0.00	1	15.30	15.30	-1	3,071	-0.03%
2019/08/26	1	15.70	0	0.00	15.60	1	2,977	0.03%
2019/08/22	5	16.18	1	16.10	15.90	4	2,778	0.14%
2019/08/21	10	15.85	0	0.00	15.85	10	2,167	0.46%
2019/08/20	1	14.60	0	0.00	14.45	1	1,913	0.05%
2019/08/15	0	0.00	1	14.05	14.00	-1	1,731	-0.06%
2019/08/14	1	14.10	0	0.00	13.85	1	1,672	0.06%
2019/08/13	0	0.00	7	14.82	14.90	-7	1,569	-0.45%
2019/08/12	0	0.00	162	14.28	14.55	-162	1,540	-10.52%	大賣/鉅額交易
2019/08/08	5	14.08	13	14.23	14.15	-8	1,523	-0.53%
2019/08/07	0	0.00	8	14.00	13.90	-8	1,548	-0.52%
2019/08/05	5	13.85	0	0.00	13.95	5	1,598	0.31%
2019/08/02	35	13.88	0	0.00	13.90	35	1,638	2.14%
2019/08/01	30	13.99	34	14.09	14.15	-4	1,719	-0.23%
2019/07/31	139	14.10	0	0.00	14.05	139	1,798	7.73%	大買/鉅額交易
2019/07/30	14	14.10	14	14.25	14.30	0	1,811	0.00%
2019/07/29	38	14.19	90	14.28	14.25	-52	1,810	-2.87%
2019/07/26	59	14.42	1	14.35	14.20	58	1,817	3.19%
2019/07/25	28	15.01	26	15.22	14.90	2	1,762	0.11%
2019/07/24	27	14.64	26	14.86	14.90	1	1,715	0.06%
2019/07/18	1	15.00	0	0.00	14.95	1	1,762	0.06%
2019/07/17	0	0.00	1	15.35	15.15	-1	1,905	-0.05%
2019/07/15	0	0.00	1	15.05	15.05	-1	2,145	-0.05%
2019/07/11	0	0.00	1	14.85	14.85	-1	2,238	-0.04%
2019/07/10	0	0.00	30	14.90	14.95	-30	2,385	-1.26%
2019/07/05	3	15.72	0	0.00	15.65	3	3,035	0.10%
2019/07/04	5	15.79	0	0.00	15.70	5	2,984	0.17%
2019/06/20	0	0.00	3	14.83	14.80	-3	3,149	-0.10%
2019/06/19	0	0.00	2	14.73	14.75	-2	3,168	-0.06%
2019/06/14	13	14.79	0	0.00	14.75	13	3,128	0.42%
2019/06/13	22	14.87	0	0.00	14.90	22	3,134	0.70%
2019/05/30	0	0.00	6	14.25	14.10	-6	2,993	-0.20%
2019/05/15	0	0.00	1	13.70	13.60	-1	2,782	-0.04%
2019/05/14	0	0.00	2	13.75	13.80	-2	2,747	-0.07%
2019/05/10	0	0.00	10	14.55	14.40	-10	2,665	-0.38%
2019/05/08	4	14.63	2	14.75	14.95	2	2,536	0.08%
2019/04/30	24	14.35	24	14.30	14.35	0	2,350	0.00%
2019/04/29	7	14.00	7	14.45	14.05	0	2,312	0.00%
2019/04/24	0	0.00	1	14.40	14.10	-1	2,216	-0.05%
2019/04/22	0	0.00	1	16.05	15.95	-1	2,000	-0.05%
2019/04/19	12	16.08	60	17.00	16.20	-48	1,943	-2.47%
2019/04/18	60	16.35	0	0.00	16.35	60	1,718	3.49%
2019/04/15	3	14.50	0	0.00	15.10	3	1,442	0.21%
2019/04/12	0	0.00	2	14.03	14.15	-2	1,168	-0.17%
2019/03/25	1	11.10	1	11.45	11.40	0	369	0.00%
2019/03/18	0	0.00	2	10.50	10.05	-2	217	-0.92%
2019/03/07	2	9.65	0	0.00	9.78	2	168	1.19%
2018/06/14	1	11.25	0	0.00	11.25	1	774	0.13%
2018/06/12	1	11.40	0	0.00	11.45	1	763	0.13%
2018/06/04	0	0.00	52.3	11.70	11.70	-52.3	718	-7.27%
2018/04/16	0	0.00	0.1	11.40	11.45	-0.1	935	-0.01%
2018/04/11	0	0.00	3	11.80	11.65	-3	869	-0.34%
2018/03/31	0	0.00	2	10.80	10.80	-2	955	-0.21%
2018/03/22	0	0.00	3	11.45	11.25	-3	1,290	-0.23%
2018/03/15	3	10.85	0	0.00	11.20	3	1,447	0.21%
2018/03/05	0	0.00	10	11.13	10.95	-10	1,996	-0.50%
2018/03/02	10	11.00	0	0.00	11.05	10	2,163	0.46%
2018/01/18	0	0.00	9	12.25	12.30	-9	2,209	-0.41%
2018/01/10	10	12.50	0	0.00	12.45	10	2,245	0.45%
2018/01/09	3	12.35	0	0.00	12.45	3	2,231	0.13%
2018/01/03	1	12.90	4	12.81	12.65	-3	2,193	-0.14%
2018/01/02	0	0.00	1	12.60	12.55	-1	2,142	-0.05%