廣運 (6125)-凱基-和平券商分點個股進出

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
81.4
漲跌
▼0.3
漲幅
-0.37%
成交量
1,642張
產業
上櫃光電類股
472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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/12/17	1	81.40	0	0.00	81.40	1	3,033	0.03%
2024/12/16	1	81.80	0	0.00	81.70	1	3,030	0.03%
2024/12/13	1	84.20	0	0.00	84.60	1	3,033	0.03%
2024/12/12	5	88.00	1	87.20	85.90	4	3,051	0.13%
2024/12/09	0	0.00	2	85.75	86.00	-2	3,172	-0.06%
2024/12/06	0	0.00	1	86.50	85.40	-1	3,203	-0.03%
2024/11/28	1	82.20	0	82.20	82.50	1	3,494	0.03%
2024/11/26	1	86.60	1	88.00	85.30	0	3,578	0.00%
2024/11/21	0	0.00	0.1	84.01	83.90	-0.1	3,873	0.00%
2024/11/20	0	0.00	0	84.00	84.40	0	4,154	0.00%
2024/11/18	3	80.37	0	0.00	79.40	3	4,629	0.06%
2024/11/15	0	82.40	0	0.00	81.90	0	4,908	0.00%
2024/11/14	0	84.10	0	0.00	83.10	0	4,993	0.00%
2024/11/13	0	0.00	0.1	85.30	85.00	-0.1	5,015	0.00%
2024/11/12	1	84.09	0	0.00	83.90	1	5,151	0.02%
2024/11/11	0	87.70	0	0.00	87.90	0	5,174	0.00%
2024/11/07	2	90.00	0	0.00	91.00	2	5,429	0.04%
2024/11/05	2	88.95	2	88.70	88.60	0	5,679	0.00%
2024/11/04	1	88.20	1	88.00	87.60	0	5,909	0.00%
2024/11/01	1	88.30	1	87.60	89.50	0	5,978	0.00%
2024/10/30	2	88.80	0	0.00	88.50	2	6,097	0.03%
2024/10/29	0	89.30	0	0.00	88.90	0	6,303	0.00%
2024/10/28	3	89.80	1	90.10	90.10	2	6,511	0.03%
2024/10/25	0	0.00	2	92.80	92.10	-2	6,705	-0.03%
2024/10/24	1	92.80	0	0.00	92.50	1	6,920	0.01%
2024/10/23	3	95.07	0	0.00	94.70	3	7,004	0.04%
2024/10/22	2	95.30	0	95.60	95.30	2	7,182	0.03%
2024/10/21	2	96.30	2.1	95.47	95.50	-0.1	7,694	0.00%
2024/10/18	6	93.97	8	93.75	93.20	-2	7,894	-0.03%
2024/10/17	5	94.96	1	96.60	94.60	4	8,285	0.05%
2024/10/16	1	92.20	0	0.00	92.50	1	8,491	0.01%
2024/10/15	7	90.21	7	90.60	90.80	0	8,474	0.00%
2024/10/11	0	87.90	0	0.00	87.70	0	8,585	0.00%
2024/10/09	2	89.34	0	0.00	87.50	2	8,736	0.02%
2024/10/08	1	89.60	0	0.00	90.10	1	8,752	0.01%
2024/10/07	0	91.60	0	0.00	90.80	0	8,806	0.00%
2024/10/01	0	0.00	0.3	90.70	90.20	-0.3	9,043	0.00%
2024/09/30	0	0.00	0	91.00	91.00	0	9,235	0.00%
2024/09/27	0	94.40	1	95.00	92.50	-1	9,311	-0.01%
2024/09/26	6	96.10	6	95.02	94.00	0	9,381	0.00%
2024/09/25	1	93.70	1	94.40	93.90	0	9,410	0.00%
2024/09/24	0	0.00	0	92.90	91.20	0	9,712	0.00%
2024/09/20	0	0.00	2.2	96.17	92.30	-2.2	9,820	-0.02%
2024/09/18	0.1	90.20	0	0.00	89.40	0.1	9,709	0.00%
2024/09/13	0.1	90.50	0	0.00	91.00	0.1	10,038	0.00%
2024/09/12	4	89.43	4.1	90.35	90.60	-0.1	10,164	0.00%
2024/09/11	1	85.50	2	86.75	88.50	-1	10,244	-0.01%
2024/09/10	2	86.45	0	0.00	84.90	2	10,289	0.02%
2024/09/04	2	89.80	0	0.00	90.50	2	11,580	0.02%
2024/09/03	20	93.21	18	94.30	93.00	2	11,848	0.02%
2024/09/02	11	95.52	12	95.58	95.20	-1	12,498	-0.01%
2024/08/30	21	95.42	22	95.65	95.20	-1	13,419	-0.01%
2024/08/29	2	97.00	2	96.60	96.60	0	15,530	0.00%
2024/08/28	4	99.40	4	97.50	97.50	0	15,591	0.00%
2024/08/27	1	96.40	1	97.00	99.00	0	15,979	0.00%
2024/08/26	25	97.07	23	98.53	96.50	2	16,738	0.01%
2024/08/23	5	97.56	6	98.73	99.50	-1	18,060	-0.01%
2024/08/22	91	97.57	92	99.83	97.10	-1	18,628	-0.01%
2024/08/21	4	99.05	4	99.93	99.80	0	19,505	0.00%
2024/08/20	19	99.61	21	99.42	98.70	-2	20,233	-0.01%
2024/08/19	3	99.97	1	98.03	97.10	2	21,281	0.01%
2024/08/16	19	92.94	18.1	92.61	92.70	0.9	22,293	0.00%
2024/08/15	9	90.79	16	90.99	91.30	-7	23,413	-0.03%
2024/08/14	36	91.18	34	91.05	90.80	2	24,552	0.01%
2024/08/13	7	92.41	5	92.38	92.20	2	24,582	0.01%
2024/08/12	15	92.46	15	92.47	92.10	0	24,787	0.00%
2024/08/09	17	94.42	19	92.70	92.20	-2	25,041	-0.01%
2024/08/08	7	88.91	5	90.88	89.20	2	25,330	0.01%
2024/08/07	1	85.80	0	0.00	89.90	1	25,696	0.00%
2024/08/06	11.1	85.61	13	83.96	81.80	-1.9	25,812	-0.01%
2024/08/05	2	89.40	0	0.00	89.40	2	25,732	0.01%
2024/08/02	2	101.00	3.5	100.67	99.30	-1.5	25,760	-0.01%
2024/08/01	2	103.75	33.1	105.20	106.00	-31.1	25,934	-0.12%
2024/07/31	38	100.42	12	98.78	99.10	26	26,006	0.10%
2024/07/30	13	96.55	7.1	96.83	97.90	5.9	26,162	0.02%
2024/07/29	6	98.70	2	92.10	91.50	4	26,179	0.02%
2024/07/26	7	100.64	8	100.14	99.80	-1	26,515	0.00%
2024/07/23	4	106.00	6	107.84	105.50	-2	26,963	-0.01%
2024/07/22	8	109.94	12.1	110.02	107.00	-4.1	27,503	-0.01%
2024/07/19	9	109.83	12.7	109.06	108.50	-3.7	27,708	-0.01%
2024/07/18	22	110.61	25	111.26	112.00	-3	28,966	-0.01%
2024/07/17	5.1	107.71	12.1	107.98	109.00	-7	29,006	-0.02%
2024/07/16	6	99.53	2	99.75	99.20	4	29,233	0.01%
2024/07/15	0	99.00	1	98.60	98.50	-1	29,766	0.00%
2024/07/11	3	103.17	5	104.20	103.00	-2	30,438	-0.01%
2024/07/10	2	106.51	0	0.00	107.00	2	30,393	0.01%
2024/07/09	3	108.17	0	0.00	105.50	3	30,433	0.01%
2024/07/08	15	108.23	16	109.22	107.50	-1	30,488	0.00%
2024/07/05	20	109.28	30	107.53	110.00	-10	30,481	-0.03%
2024/07/04	1	109.50	3.1	111.33	110.00	-2.1	30,457	-0.01%
2024/07/03	1	108.00	1.1	109.93	108.00	-0.1	30,428	0.00%
2024/07/02	2	108.00	4	108.50	108.50	-2	30,628	-0.01%
2024/07/01	7	110.00	3	108.50	108.50	4	30,611	0.01%
2024/06/28	21	110.12	19	109.92	110.00	2	30,602	0.01%
2024/06/27	2	104.75	2.1	104.09	104.00	-0.1	30,317	0.00%
2024/06/26	26.1	108.79	28	107.45	106.50	-1.9	30,530	-0.01%
2024/06/25	5	105.10	4	105.00	105.50	1	30,523	0.00%
2024/06/24	6.1	109.19	8	107.50	106.50	-1.9	30,675	-0.01%
2024/06/21	2	109.25	1	109.00	111.50	1	31,504	0.00%
2024/06/20	2	107.56	0	0.00	110.50	2	32,345	0.01%
2024/06/19	2	106.00	2	106.50	105.50	0	32,249	0.00%
2024/06/18	2	109.84	4	113.63	109.00	-2	32,239	-0.01%
2024/06/17	1	112.00	1	113.00	110.50	0	32,218	0.00%
2024/06/14	21	113.81	20	111.55	111.50	1	32,275	0.00%
2024/06/13	5	115.40	4	116.13	111.50	1	32,331	0.00%
2024/06/12	11	110.91	6	110.92	114.50	5	32,184	0.02%
2024/06/11	36.1	107.51	51	110.34	108.50	-14.9	32,046	-0.05%
2024/06/07	26	114.63	8	113.38	115.50	18	32,142	0.06%
2024/06/06	44.3	118.13	44	121.05	114.50	0.3	32,313	0.00%
2024/06/05	60.2	121.87	64	124.52	118.00	-3.8	32,095	-0.01%
2024/06/04	50.3	128.22	24.2	128.15	121.50	26.1	31,889	0.08%
2024/05/31	2	117.75	3.1	122.50	122.50	-1.1	31,404	0.00%
2024/05/30	15.2	114.10	30	112.58	111.50	-14.8	31,367	-0.05%
2024/05/29	133.1	129.03	170.1	124.28	117.00	-37	31,281	-0.12%	大買/大賣/
2024/05/28	22	121.61	30	122.62	123.50	-8	31,172	-0.03%
2024/05/27	43	126.03	62	126.61	124.00	-19	31,159	-0.06%
2024/05/24	34.1	116.10	51	114.43	119.00	-17	31,040	-0.05%
2024/05/23	52	110.89	37.1	112.15	114.00	14.9	30,561	0.05%
2024/05/22	86	108.01	84.3	104.58	104.00	1.7	29,397	0.01%
2024/05/21	14	100.34	28.1	101.51	105.00	-14.1	28,344	-0.05%
2024/05/20	51.1	95.51	128.2	98.24	95.80	-77.1	27,511	-0.28%	大賣/
2024/05/17	2	91.65	2	91.30	92.00	0	26,564	0.00%
2024/05/16	88	91.07	73.7	91.30	90.70	14.3	26,981	0.05%
2024/05/15	90.1	91.45	123	92.26	90.80	-32.9	27,304	-0.12%	大賣/
2024/05/14	99	92.02	60	91.23	93.00	39	27,389	0.14%
2024/05/13	62	91.37	18	91.72	91.00	44	27,000	0.16%
2024/05/10	12	85.48	18	85.38	87.60	-6	26,666	-0.02%
2024/05/09	35	85.40	34	86.48	85.30	1	26,496	0.00%
2024/05/08	1.4	87.41	5	87.32	87.10	-3.6	26,371	-0.01%
2024/05/07	24	87.96	21	89.53	87.50	3	26,431	0.01%
2024/05/06	37	91.32	18	91.68	89.70	19	26,141	0.07%
2024/05/03	84	89.84	92	91.46	89.50	-8	25,882	-0.03%
2024/05/02	23	90.37	19	90.82	90.40	4	25,535	0.02%
2024/04/30	10	92.53	8	92.34	91.70	2	25,338	0.01%
2024/04/29	46	90.79	47	92.88	90.00	-1	24,846	0.00%
2024/04/26	100	91.19	94.1	91.41	91.70	6	24,454	0.02%
2024/04/25	36	90.24	33	90.83	90.50	3	23,795	0.01%
2024/04/24	59	91.06	45	90.99	90.20	14	23,062	0.06%
2024/04/23	46	86.89	46	85.03	87.40	0	21,598	0.00%
2024/04/22	37	84.03	23	85.39	80.60	14	21,112	0.07%
2024/04/19	18	87.18	18	85.52	87.30	0	20,636	0.00%
2024/04/18	25.1	84.53	22	85.35	84.20	3	20,040	0.02%
2024/04/17	13	83.63	5	82.92	85.00	8	19,670	0.04%
2024/04/16	5	76.68	4.1	75.60	77.30	0.9	19,260	0.00%
2024/04/15	0	0.00	1	78.10	78.20	-1	19,208	-0.01%
2024/04/12	1	80.00	10	79.88	80.00	-9	19,133	-0.05%
2024/04/11	15	82.24	2	80.50	81.00	13	19,030	0.07%
2024/04/10	3.1	82.99	1.2	83.97	82.40	1.9	19,007	0.01%
2024/04/09	18	84.37	10	83.65	84.50	8	18,905	0.04%
2024/04/08	23	84.28	26	84.08	84.00	-3	18,859	-0.02%
2024/04/03	5	81.68	2	81.15	81.20	3	19,123	0.02%
2024/04/02	6	82.50	2	83.50	80.80	4	19,179	0.02%
2024/04/01	5	83.84	7	83.17	83.00	-2	19,042	-0.01%
2024/03/29	9	85.51	10	85.68	82.80	-1	18,968	-0.01%
2024/03/28	2	84.55	1	84.70	84.50	1	18,697	0.01%
2024/03/27	8	86.05	6	85.10	84.00	2	18,565	0.01%
2024/03/26	26	89.09	14	87.56	82.70	12	18,330	0.07%
2024/03/25	10	86.90	14.4	86.15	88.40	-4.4	17,386	-0.03%
2024/03/22	2	79.95	3.2	78.56	80.40	-1.2	16,422	-0.01%
2024/03/21	1	81.40	1.1	79.97	79.00	-0.1	16,345	0.00%
2024/03/20	1	79.00	1	78.90	78.60	0	16,230	0.00%
2024/03/19	6.1	79.84	7	79.77	78.90	-0.9	16,135	-0.01%
2024/03/18	18	80.97	21.1	81.33	81.50	-3.1	16,027	-0.02%
2024/03/15	10	79.84	10	79.91	80.00	0	15,920	0.00%
2024/03/14	12	78.90	16	79.13	78.90	-4	15,772	-0.03%
2024/03/13	136	81.77	133	84.15	81.70	3	15,553	0.02%	大買/大賣/
2024/03/12	15	81.60	10	82.88	83.70	5	15,019	0.03%
2024/03/11	41	79.46	57	80.45	79.30	-16	14,608	-0.11%
2024/03/08	51.2	80.71	154	86.12	77.80	-102.8	14,227	-0.72%	大賣/鉅額交易
2024/03/07	72.2	87.21	71	89.78	86.10	1.2	13,955	0.01%
2024/03/06	52.1	93.47	160	93.23	91.50	-107.9	13,398	-0.81%	大賣/鉅額交易
2024/03/05	52	86.97	50	88.27	87.50	2	12,482	0.02%
2024/03/04	95	89.27	25	88.57	87.60	70	12,213	0.57%
2024/03/01	25	87.50	35.1	87.49	86.70	-10.1	11,521	-0.09%
2024/02/29	23.1	80.61	22.1	82.86	85.20	1	10,326	0.01%
2024/02/27	32	80.60	31	79.52	77.50	1	9,867	0.01%
2024/02/26	24	79.31	7	79.36	81.10	17	9,308	0.18%
2024/02/23	2	75.35	6	74.97	73.80	-4	9,099	-0.04%
2024/02/22	56	76.75	56	77.10	76.50	0	9,437	0.00%
2024/02/21	5.1	76.71	8	77.11	77.40	-2.9	9,754	-0.03%
2024/02/20	11	74.45	15	73.16	74.70	-4	9,647	-0.04%
2024/02/19	30	74.50	41.4	74.17	74.70	-11.4	9,466	-0.12%
2024/02/16	48	68.68	58	68.86	70.80	-10	8,888	-0.11%
2024/02/15	12	65.69	10	66.10	66.20	2	8,301	0.02%
2024/02/05	4	62.30	13	61.14	62.00	-9	7,877	-0.11%
2024/02/02	16	62.85	8	62.53	62.90	8	7,844	0.10%
2024/02/01	3	61.87	4	61.43	61.50	-1	7,767	-0.01%
2024/01/31	0	61.00	0	0.00	60.70	0	7,737	0.00%
2024/01/30	3	61.00	3	61.20	60.90	0	7,706	0.00%
2024/01/29	2	58.90	4	58.90	59.50	-2	7,557	-0.03%
2024/01/26	0	0.00	1	58.60	58.30	-1	7,559	-0.01%
2024/01/25	0	0.00	1	59.60	59.30	-1	7,566	-0.01%
2024/01/24	0	0.00	4	60.75	60.40	-4	7,576	-0.05%
2024/01/23	9	61.28	6	60.87	60.80	3	7,604	0.04%
2024/01/22	11	62.22	11	61.72	62.40	0	7,548	0.00%
2024/01/19	3	61.00	4	60.88	60.60	-1	7,405	-0.01%
2024/01/18	7	59.01	10	58.62	57.90	-3	7,372	-0.04%
2024/01/17	6	60.80	3	60.30	58.60	3	7,378	0.04%
2024/01/16	13	60.33	8	59.95	60.20	5	7,338	0.07%
2024/01/15	5	60.68	0	0.00	60.00	5	7,324	0.07%
2024/01/11	2	58.40	0	0.00	59.20	2	7,209	0.03%
2024/01/10	0	0.00	1	56.80	58.00	-1	7,240	-0.01%
2024/01/09	2	57.65	0	0.00	56.50	2	7,254	0.03%
2024/01/04	3	60.53	3	60.47	60.70	0	7,255	0.00%
2024/01/03	2	62.70	0	0.00	62.20	2	7,304	0.03%
2024/01/02	7	63.13	11	62.94	63.70	-4	7,283	-0.06%
2023/12/29	5	64.26	8	64.68	63.00	-3	7,191	-0.04%
2023/12/28	110	60.82	106	61.48	60.80	4	6,667	0.06%	大買/大賣/
2023/12/26	0	0.00	0	57.00	57.10	0	6,642	0.00%
2023/12/25	1	57.10	0	0.00	56.60	1	6,791	0.01%
2023/12/22	5	57.46	4	57.15	56.90	1	6,801	0.01%
2023/12/20	0	0.00	15	57.80	57.90	-15	6,856	-0.22%
2023/12/19	2	56.30	1	56.30	56.60	1	6,915	0.01%
2023/12/15	0	0.00	2	58.45	58.20	-2	6,999	-0.03%
2023/12/11	0	0.00	0.1	61.20	61.30	-0.1	7,083	0.00%
2023/12/08	0	0.00	2	63.50	62.80	-2	7,100	-0.03%
2023/12/07	3	63.80	0	63.20	63.30	3	7,440	0.04%
2023/12/06	0	0.00	3	63.70	64.00	-3	7,583	-0.04%
2023/12/05	4	63.50	28	63.29	63.00	-24	7,588	-0.32%
2023/12/04	24.1	65.87	130	66.07	64.90	-105.9	7,571	-1.40%	大賣/鉅額交易
2023/12/01	136	63.95	4	63.60	64.00	132	7,145	1.85%	大買/鉅額交易
2023/11/30	7	62.30	6	62.07	62.90	1	7,028	0.01%
2023/11/29	7	62.09	6	62.78	61.90	1	7,005	0.01%
2023/11/28	0	61.90	1.1	61.92	62.00	-1.1	7,004	-0.02%
2023/11/27	41	61.34	39	62.58	61.50	2	7,156	0.03%
2023/11/24	56	62.74	56	63.07	63.30	0	7,123	0.00%
2023/11/23	109	63.16	108.2	63.01	62.20	0.8	6,995	0.01%	大買/大賣/
2023/11/22	11.1	60.23	0	59.60	59.60	11.1	6,820	0.16%
2023/11/21	74.1	62.14	74	62.60	62.00	0.1	6,825	0.00%
2023/11/20	14.1	58.46	23.2	58.74	61.30	-9.2	6,627	-0.14%
2023/11/17	6.1	54.26	6.1	53.19	55.80	0	6,516	0.00%
2023/11/16	24	50.71	24	50.61	50.80	0	7,145	0.00%
2023/11/13	0	51.30	1	51.00	51.00	-1	8,074	-0.01%
2023/11/10	18	50.81	4	50.70	50.70	14	8,244	0.17%
2023/11/09	1.2	50.07	1	50.00	49.85	0.2	8,532	0.00%
2023/11/08	0.3	53.60	0	0.00	53.30	0.3	8,840	0.00%
2023/11/07	0.1	52.90	0	0.00	52.70	0.1	9,108	0.00%
2023/11/06	1	53.10	0	0.00	53.30	1	9,330	0.01%
2023/11/03	0.1	53.23	0	0.00	52.50	0.1	9,567	0.00%
2023/11/02	0	0.00	6	52.80	52.80	-6	9,825	-0.06%
2023/11/01	3	51.10	0	0.00	51.10	3	10,308	0.03%
2023/10/31	8	51.74	1	49.95	49.85	7	10,723	0.07%
2023/10/30	1	53.50	0	0.00	52.60	1	11,077	0.01%
2023/10/27	1	53.50	1	53.80	52.90	0	11,407	0.00%
2023/10/26	2	53.65	0	0.00	53.00	2	11,875	0.02%
2023/10/20	1	54.10	1	54.20	54.60	0	14,195	0.00%
2023/10/19	1	55.50	0	0.00	55.70	1	14,951	0.01%
2023/10/18	0	55.70	2	55.75	55.00	-2	14,986	-0.01%
2023/10/17	2	58.50	0	0.00	56.70	2	14,982	0.01%
2023/10/16	0	0.00	1	58.20	58.40	-1	14,955	-0.01%
2023/10/11	4	59.35	5	59.82	59.50	-1	14,940	-0.01%
2023/10/06	0	64.20	0	0.00	63.90	0	14,856	0.00%
2023/10/05	2	63.95	2	64.50	63.70	0	14,871	0.00%
2023/10/02	1	65.80	0	0.00	64.80	1	15,031	0.01%
2023/09/28	3	64.23	2	64.50	64.20	1	15,080	0.01%
2023/09/25	1	61.70	3	62.30	61.90	-2	15,227	-0.01%
2023/09/22	1	60.90	0	0.00	61.40	1	15,349	0.01%
2023/09/21	2	59.10	2	59.70	59.50	0	15,359	0.00%
2023/09/18	0	62.20	0	0.00	61.80	0	16,630	0.00%
2023/09/15	0	63.40	0	0.00	63.40	0	17,029	0.00%
2023/09/14	60	63.52	58	64.02	63.10	2	17,006	0.01%
2023/09/13	110	62.24	106	62.52	62.70	4	16,985	0.02%	大買/大賣/
2023/09/12	23	62.36	20	62.54	61.50	3	17,199	0.02%
2023/09/11	3.2	68.06	2	68.50	68.00	1.2	17,018	0.01%
2023/09/08	1.1	75.81	1	76.80	75.50	0.1	17,221	0.00%
2023/09/07	13.2	79.00	4	78.60	78.20	9.2	17,673	0.05%
2023/09/06	5	78.78	3.1	78.56	78.90	1.9	17,953	0.01%
2023/09/05	36	77.79	28	78.03	77.50	8	18,626	0.04%
2023/09/04	3.1	78.82	3	78.37	77.00	0.1	19,046	0.00%
2023/09/01	17	79.20	16	79.47	78.90	1	19,801	0.01%
2023/08/31	13	79.15	11	78.78	80.90	2	20,581	0.01%
2023/08/30	10	77.61	10	77.84	77.20	0	20,991	0.00%
2023/08/29	16	76.20	16	76.55	76.70	0	21,199	0.00%
2023/08/28	129	75.53	130	77.61	75.40	-1	21,261	0.00%	大買/大賣/
2023/08/25	39	80.27	41	79.30	80.60	-2	21,124	-0.01%
2023/08/24	55	82.02	56	83.46	80.90	-1	21,174	0.00%
2023/08/23	17	84.51	42	81.56	81.50	-25	21,170	-0.12%
2023/08/22	103	84.37	94	83.31	84.00	9	20,851	0.04%	大買/
2023/08/21	4	79.35	14	79.11	79.50	-10	20,219	-0.05%
2023/08/18	17	74.17	20.2	74.78	72.30	-3.2	19,950	-0.02%
2023/08/17	85	76.12	79	73.48	75.70	6	19,720	0.03%
2023/08/16	18	71.40	17	71.29	72.50	1	19,390	0.01%
2023/08/15	25	71.60	27	72.70	71.80	-2	19,275	-0.01%
2023/08/14	44	71.57	49	72.12	71.30	-5	18,967	-0.03%
2023/08/11	22	70.19	7	70.16	69.80	15	18,584	0.08%
2023/08/10	4	68.83	2	66.30	67.00	2	18,311	0.01%
2023/08/09	76	71.02	75	70.75	70.60	1	18,094	0.01%
2023/08/08	63	70.00	52	70.69	69.90	11	17,853	0.06%
2023/08/07	11.2	71.89	12.5	70.78	72.40	-1.3	17,630	-0.01%
2023/08/04	8	70.01	20.2	69.32	68.30	-12.2	17,160	-0.07%
2023/08/02	29	70.12	34.1	74.09	69.30	-5.1	16,808	-0.03%
2023/08/01	7	77.53	5	78.16	76.90	2	16,673	0.01%
2023/07/31	8	82.34	6	82.88	77.50	2	16,440	0.01%
2023/07/28	65	82.78	124	83.63	83.30	-59	15,957	-0.37%	大賣/
2023/07/27	36.1	85.32	48	85.43	84.10	-12	15,570	-0.08%
2023/07/26	13	90.62	10	89.51	86.30	3	14,726	0.02%
2023/07/25	35	100.39	29	99.99	95.80	6	14,249	0.04%
2023/07/24	10.2	101.71	7.1	100.35	103.50	3.1	13,605	0.02%
2023/07/21	0	0.00	40	91.50	96.40	-40	12,825	-0.31%
2023/07/20	0	0.00	1	84.00	89.70	-1	12,819	-0.01%
2023/07/19	10	83.00	2	80.75	81.60	8	12,774	0.06%
2023/07/18	4	81.00	14	84.40	81.00	-10	12,836	-0.08%
2023/07/17	15	80.20	0	0.00	83.40	15	12,885	0.12%
2023/07/14	15	79.93	0	0.00	79.90	15	12,994	0.12%
2023/07/12	15	79.10	7	76.27	76.40	8	13,087	0.06%
2023/07/11	0.1	79.00	0	0.00	78.40	0.1	13,119	0.00%
2023/07/10	0	0.00	100	78.92	76.50	-100	13,250	-0.75%
2023/07/07	2	85.85	2.1	85.73	83.00	-0.1	13,183	0.00%
2023/07/06	0	0.00	3	83.47	87.50	-3	13,073	-0.02%
2023/07/05	21.1	81.04	1	81.40	81.30	20.1	13,003	0.15%
2023/07/04	1	81.90	3	77.00	81.80	-2	13,031	-0.02%
2023/07/03	0	0.00	2	73.45	75.60	-2	12,877	-0.02%
2023/06/30	1	65.80	2	65.20	68.80	-1	12,849	-0.01%
2023/06/29	0	0.00	12	62.10	62.60	-12	12,815	-0.09%
2023/06/28	115	60.36	3	60.83	62.10	112	12,731	0.88%	大買/鉅額交易
2023/06/27	16	61.80	20	61.78	58.80	-4	12,580	-0.03%
2023/06/26	28.5	64.81	13	65.10	65.30	15.5	12,367	0.13%
2023/06/21	5	62.90	5	62.76	63.50	0	11,328	0.00%
2023/06/20	1	57.80	3	57.80	57.80	-2	10,914	-0.02%
2023/06/19	3	52.60	0	0.00	52.60	3	10,973	0.03%
2023/06/16	87	47.49	84	46.89	47.85	3	10,939	0.03%
2023/06/15	20	46.11	22	45.75	46.05	-2	10,667	-0.02%
2023/06/14	58	45.93	48	45.88	46.00	10	10,499	0.10%
2023/06/13	86	45.65	36	45.02	45.30	50	10,174	0.49%
2023/06/12	11	43.69	17	43.09	42.75	-6	9,884	-0.06%
2023/06/09	116	44.64	113	44.30	44.70	3	9,545	0.03%	大買/大賣/
2023/06/08	127	43.15	133	43.48	42.30	-6	8,808	-0.07%	大買/大賣/
2023/06/07	21	42.65	11	42.91	42.20	10	8,347	0.12%
2023/06/06	22	40.35	32	40.26	41.60	-10	7,586	-0.13%
2023/06/05	19	40.83	7	41.50	41.50	12	6,726	0.18%
2023/06/02	6	37.40	13	37.64	37.75	-7	6,135	-0.11%
2023/06/01	19	33.82	22	33.69	34.35	-3	5,841	-0.05%
2023/05/31	18	34.81	12	34.63	34.50	6	5,684	0.11%
2023/05/30	13	34.59	13	34.28	34.60	0	5,527	0.00%
2023/05/29	36	33.94	33	34.24	35.10	3	5,297	0.06%
2023/05/26	27	32.44	25	32.17	32.05	2	4,943	0.04%
2023/05/25	21	32.07	17	32.61	32.65	4	4,861	0.08%
2023/05/23	1	31.05	2	31.10	30.95	-1	4,611	-0.02%
2023/05/19	1	29.90	0	0.00	29.50	1	4,557	0.02%
2023/05/17	0	29.30	0	0.00	29.30	0	4,463	0.00%
2023/05/16	4	28.85	4	28.75	28.70	0	4,410	0.00%
2023/05/09	0	28.85	0	0.00	28.65	0	4,363	0.00%
2023/05/08	1	30.00	0	0.00	29.35	1	4,261	0.02%
2023/05/04	2	31.45	8	31.85	31.85	-6	3,887	-0.15%
2023/05/03	2	31.60	0	0.00	31.50	2	3,882	0.05%
2023/05/02	0	0.00	6	32.00	31.75	-6	3,932	-0.15%
2023/04/28	0	0.00	25	31.69	31.70	-25	3,923	-0.64%
2023/04/27	8	30.79	5	31.22	31.20	3	3,894	0.08%
2023/04/26	0	0.00	0	31.00	30.90	0	3,868	0.00%
2023/04/25	6	30.80	0	0.00	30.90	6	3,856	0.16%
2023/04/24	0	31.40	0	0.00	31.35	0	3,790	0.00%
2023/04/21	4	31.00	4	31.45	31.35	0	3,767	0.00%
2023/04/20	19	31.58	0	0.00	31.10	19	3,674	0.52%
2023/04/19	23	32.02	49	32.12	32.05	-26	3,592	-0.72%
2023/04/18	25	31.71	4	31.53	31.50	21	3,436	0.61%
2023/04/14	2	30.75	0	0.00	31.20	2	3,253	0.06%
2023/04/13	3	30.95	11	31.30	31.20	-8	3,171	-0.25%
2023/04/12	0	0.00	2	30.43	30.40	-2	3,006	-0.07%
2023/04/11	1	30.40	0	0.00	30.20	1	2,980	0.03%
2023/04/10	3	30.20	1	30.10	30.70	2	2,917	0.07%
2023/04/07	1	30.25	14	30.02	29.90	-13	2,834	-0.46%
2023/04/06	0	0.00	6	29.26	29.30	-6	2,738	-0.22%
2023/03/31	0	0.00	3	29.20	29.05	-3	2,708	-0.11%
2023/03/30	0	0.00	3	29.37	29.50	-3	2,665	-0.11%
2023/03/28	1	28.80	0	0.00	28.65	1	2,550	0.04%
2023/03/27	0	29.30	0	0.00	29.30	0	2,527	0.00%
2023/03/24	3	29.03	0	0.00	29.15	3	2,521	0.12%
2023/03/22	4	29.45	5	30.10	29.35	-1	2,487	-0.04%
2023/03/20	1	29.50	6	29.58	29.45	-5	2,387	-0.21%
2023/03/17	7	28.79	0	0.00	29.10	7	2,415	0.29%
2023/03/16	5	28.71	0	0.00	28.30	5	2,370	0.21%
2023/03/15	7	29.69	10	29.60	29.35	-3	2,328	-0.13%
2023/03/13	0	0.00	1	27.15	27.65	-1	2,243	-0.04%
2023/03/10	2	27.85	0	0.00	27.75	2	2,264	0.09%
2023/03/09	13	28.86	1	28.90	28.60	12	2,265	0.53%
2023/03/07	9	28.13	0	0.00	28.00	9	2,162	0.42%
2023/03/01	3	27.85	0	0.00	27.65	3	2,139	0.14%
2023/02/23	2	27.83	0	0.00	27.70	2	2,112	0.09%
2023/02/22	0	0.00	3	27.40	27.75	-3	2,077	-0.14%
2023/02/21	2	27.45	0	0.00	27.35	2	2,050	0.10%
2023/02/14	0	0.00	2	26.50	26.45	-2	2,050	-0.10%
2023/02/09	0	0.00	0	27.10	27.15	0	2,124	0.00%
2023/02/08	0	0.00	2	26.83	26.80	-2	2,102	-0.10%
2023/02/06	2	26.45	0	0.00	26.45	2	2,117	0.10%
2023/02/01	0	0.00	3	26.45	26.50	-3	2,228	-0.13%
2023/01/30	2	25.55	0	0.00	25.90	2	2,175	0.09%
2023/01/17	0	0.00	0	25.20	25.15	0	2,181	0.00%
2023/01/16	0	25.20	0	0.00	25.15	0	2,184	0.00%
2023/01/12	0	25.70	0	0.00	25.50	0	2,217	0.00%
2023/01/10	0	25.80	0	0.00	25.60	0	2,276	0.00%
2023/01/09	0	25.85	0	0.00	25.85	0	2,296	0.00%
2023/01/04	0	25.60	0	0.00	25.60	0	2,426	0.00%
2023/01/03	0	25.50	0	0.00	25.40	0	2,509	0.00%
2022/12/28	0	0.00	1	25.65	25.50	-1	2,712	-0.04%
2022/12/27	0	26.14	0	0.00	26.05	0	2,795	0.00%
2022/12/26	1	26.10	0	0.00	26.20	1	2,813	0.04%
2022/12/15	0	0.00	1	27.00	26.80	-1	3,042	-0.03%
2022/12/12	0	0.00	1	26.20	26.30	-1	3,184	-0.03%
2022/12/09	0	0.00	9	27.10	26.70	-9	3,240	-0.28%
2022/12/07	2	26.00	8	26.60	26.00	-6	3,350	-0.18%
2022/12/06	7	26.58	7	26.56	26.95	0	3,346	0.00%
2022/12/05	1	27.20	1	27.30	27.35	0	3,350	0.00%
2022/11/30	0	0.00	3	26.00	25.95	-3	3,348	-0.09%
2022/11/29	0	0.00	1	25.50	25.55	-1	3,456	-0.03%
2022/11/22	2	25.15	0	0.00	25.00	2	4,259	0.05%
2022/11/21	4	25.68	0	0.00	25.35	4	4,390	0.09%
2022/11/18	2	25.65	0	0.00	25.90	2	4,731	0.04%
2022/11/09	3	25.15	0	0.00	25.15	3	5,595	0.05%
2022/11/08	0	0.00	6	25.20	24.85	-6	5,629	-0.11%
2022/11/07	8	24.79	1	24.90	24.90	7	5,645	0.12%
2022/11/04	0	0.00	1	25.25	25.40	-1	5,672	-0.02%
2022/11/03	1	25.20	6	25.20	25.20	-5	5,714	-0.09%
2022/11/02	1	25.15	0	0.00	24.90	1	5,819	0.02%
2022/11/01	1	25.05	0	0.00	24.75	1	5,819	0.02%
2022/10/28	2	23.70	0	0.00	23.55	2	5,755	0.03%
2022/10/19	2	25.40	0	0.00	25.10	2	6,126	0.03%
2022/10/18	3	25.18	0	0.00	25.30	3	6,122	0.05%
2022/10/13	2	24.43	2	25.00	24.05	0	6,267	0.00%
2022/10/11	3	26.18	6	26.03	25.95	-3	6,412	-0.05%
2022/10/07	2	28.13	0	0.00	27.90	2	6,459	0.03%
2022/10/06	11	28.14	0	0.00	28.25	11	6,597	0.17%
2022/10/05	8	28.66	0	0.00	28.40	8	6,639	0.12%
2022/10/03	1	27.25	0	0.00	27.00	1	6,567	0.02%
2022/09/23	5	30.76	0	0.00	30.50	5	6,879	0.07%
2022/09/21	0	0.00	3	32.00	31.30	-3	7,035	-0.04%
2022/09/19	3	31.65	0	0.00	31.35	3	7,233	0.04%
2022/09/16	2	31.95	3	31.93	31.65	-1	7,247	-0.01%
2022/09/15	1	33.15	1	33.60	32.50	0	7,191	0.00%
2022/09/14	0	0.00	7	32.43	33.15	-7	7,084	-0.10%
2022/09/12	1	33.05	5	33.10	32.65	-4	7,037	-0.06%
2022/09/07	0	0.00	1	32.10	32.00	-1	7,020	-0.01%
2022/09/02	1	32.45	1	32.85	32.50	0	6,875	0.00%
2022/09/01	1	33.50	1	33.60	32.90	0	6,832	0.00%
2022/08/31	0	0.00	1	32.80	33.40	-1	6,709	-0.01%
2022/08/30	2	31.85	13	31.95	32.70	-11	6,537	-0.17%
2022/08/29	1	30.70	3	30.95	30.70	-2	6,330	-0.03%
2022/08/26	2	31.48	0	0.00	31.15	2	6,281	0.03%
2022/08/25	1	32.00	3	32.30	32.05	-2	6,172	-0.03%
2022/08/24	0	0.00	1	31.85	31.55	-1	5,839	-0.02%
2022/08/23	1	31.40	0	0.00	31.35	1	5,778	0.02%
2022/08/22	9	32.13	0	0.00	32.25	9	5,735	0.16%
2022/08/19	17	31.48	37	31.39	31.95	-20	5,510	-0.36%
2022/08/18	1	29.30	3	30.20	30.15	-2	5,293	-0.04%
2022/08/16	19	30.69	10	30.55	29.70	9	5,316	0.17%
2022/08/15	1	30.35	8	30.53	30.50	-7	5,074	-0.14%
2022/08/12	0	0.00	4	30.28	30.05	-4	5,024	-0.08%
2022/08/11	1	30.10	1	30.20	29.85	0	4,987	0.00%
2022/08/09	0	0.00	6	29.60	29.75	-6	4,841	-0.12%
2022/08/08	0	0.00	7	28.82	28.75	-7	4,707	-0.15%
2022/08/05	0	0.00	1	28.75	28.75	-1	4,676	-0.02%
2022/08/04	0	0.00	2	28.00	28.00	-2	4,658	-0.04%
2022/08/03	0	0.00	1	27.85	27.85	-1	4,625	-0.02%
2022/08/02	0	0.00	3	28.45	28.40	-3	4,589	-0.07%
2022/08/01	19	29.86	2	29.20	29.20	17	4,547	0.37%
2022/07/29	21	31.10	0	0.00	30.35	21	4,473	0.47%
2022/07/28	0	0.00	10	30.28	30.30	-10	4,297	-0.23%
2022/07/26	0	0.00	2	30.13	29.80	-2	4,174	-0.05%
2022/07/25	0	0.00	4.3	29.66	29.60	-4.3	4,101	-0.10%
2022/07/22	0	0.00	2	29.98	29.70	-2	4,073	-0.05%
2022/07/21	0	0.00	4	29.98	29.90	-4	4,049	-0.10%
2022/07/20	1	30.65	7	30.57	30.35	-6	3,972	-0.15%
2022/07/19	0	0.00	7	29.81	29.80	-7	3,873	-0.18%
2022/07/18	0	0.00	8	29.49	29.40	-8	3,783	-0.21%
2022/07/15	3	27.15	6	27.88	28.00	-3	3,622	-0.08%
2022/07/14	12	27.55	0	0.00	27.70	12	3,502	0.34%
2022/07/13	0	0.00	1	26.80	26.95	-1	3,340	-0.03%
2022/07/12	4.1	25.99	0	0.00	25.75	4.1	3,264	0.12%
2022/07/11	9	28.41	2	28.10	28.10	7	3,209	0.22%
2022/07/08	6.2	27.35	0	0.00	27.40	6.2	3,106	0.20%
2022/07/05	2	27.83	5	27.72	26.30	-3	2,977	-0.10%
2022/07/04	1	29.70	1	29.70	29.10	0	2,754	0.00%
2022/07/01	6	29.45	2	30.05	28.55	4	2,680	0.15%
2022/06/30	0	0.00	2	30.65	30.35	-2	2,549	-0.08%
2022/06/29	2	30.73	1	30.30	30.95	1	2,437	0.04%
2022/06/28	3	30.28	3	30.57	30.65	0	2,326	0.00%
2022/06/27	0	0.00	6	28.93	30.05	-6	2,151	-0.28%
2022/06/24	0	0.00	1	28.05	28.00	-1	1,970	-0.05%
2022/06/21	8	27.32	0	0.00	27.80	8	1,921	0.42%
2022/06/17	2	27.50	2	27.70	28.15	0	1,858	0.00%
2022/06/15	5	28.29	0	0.00	28.05	5	1,760	0.28%
2022/06/14	6	27.53	1	28.10	28.15	5	1,842	0.27%
2022/06/13	2	27.45	0	0.00	28.00	2	1,803	0.11%
2022/06/10	3	27.80	0	0.00	28.00	3	1,773	0.17%
2022/06/09	0	0.00	1	28.00	27.75	-1	1,728	-0.06%
2022/06/08	0	0.00	1	27.00	27.10	-1	1,609	-0.06%
2022/06/07	0	0.00	1	26.80	26.75	-1	1,643	-0.06%
2022/06/02	0	0.00	15	26.82	26.65	-15	1,661	-0.90%
2022/06/01	6	26.25	0	0.00	26.45	6	1,660	0.36%
2022/05/31	9	26.34	0	0.00	26.40	9	1,677	0.54%
2022/05/30	0	0.00	2	26.13	26.50	-2	1,671	-0.12%
2022/05/27	3	25.83	2	26.25	25.80	1	1,647	0.06%
2022/05/26	1	26.30	8	26.00	25.90	-7	1,705	-0.41%
2022/05/23	2	25.08	0	0.00	25.00	2	1,815	0.11%
2022/05/19	0	0.00	1	24.40	24.40	-1	1,891	-0.05%
2022/05/09	3	23.22	0	0.00	22.70	3	2,417	0.12%
2022/04/22	0	0.00	12	24.20	24.25	-12	2,824	-0.42%
2022/04/15	1	24.00	0	0.00	24.60	1	3,125	0.03%
2022/04/11	0	0.00	5	24.51	24.35	-5	3,562	-0.14%
2022/04/06	0	0.00	1	25.90	25.80	-1	4,275	-0.02%
2022/03/29	0	0.00	8	25.95	26.00	-8	4,668	-0.17%
2022/03/28	0	0.00	3	26.00	26.15	-3	4,657	-0.06%
2022/03/11	0	0.00	1	25.60	25.70	-1	4,739	-0.02%
2022/03/09	1	24.10	0	0.00	24.70	1	4,690	0.02%
2022/03/03	1	26.05	1	25.80	25.80	0	4,610	0.00%
2022/03/01	1	25.95	0	0.00	26.00	1	4,646	0.02%
2022/02/24	1	26.00	0	0.00	25.90	1	4,501	0.02%
2022/02/23	2	26.35	1	27.00	26.85	1	4,378	0.02%
2022/02/22	1	26.00	0	0.00	25.85	1	4,351	0.02%
2022/02/17	1	27.20	0	0.00	26.70	1	4,659	0.02%
2022/01/21	2	27.20	2	27.80	27.10	0	5,563	0.00%
2022/01/19	1	28.00	0	0.00	27.95	1	5,495	0.02%
2022/01/17	2	27.48	2	27.35	27.85	0	5,477	0.00%
2022/01/13	0	0.00	5	28.15	27.70	-5	5,414	-0.09%
2022/01/11	5	28.44	0	0.00	28.45	5	5,429	0.09%
2022/01/10	1	28.95	0	0.00	28.70	1	5,401	0.02%
2022/01/07	5	27.87	1	27.60	27.55	4	5,316	0.08%
2022/01/06	0	0.00	2	28.60	28.50	-2	5,372	-0.04%
2022/01/05	10	28.75	0	0.00	28.80	10	5,455	0.18%
2022/01/04	3	28.35	1	29.30	29.30	2	5,337	0.04%
2022/01/03	10	30.00	18	29.57	28.50	-8	5,174	-0.15%
2021/12/30	3	28.40	2	28.45	28.40	1	4,886	0.02%
2021/12/29	43	28.29	4	28.51	28.55	39	4,837	0.81%
2021/12/28	25	28.25	14	28.25	28.40	11	4,602	0.24%
2021/12/16	0	0.00	1	27.25	26.65	-1	6,068	-0.02%
2021/12/06	2	26.20	0	0.00	26.20	2	5,939	0.03%
2021/11/29	1	26.20	0	0.00	26.25	1	6,314	0.02%
2021/11/24	1	26.70	0	0.00	26.75	1	6,483	0.02%
2021/11/17	1	28.80	3	28.83	29.00	-2	6,373	-0.03%
2021/11/16	4	28.66	8	28.94	28.25	-4	6,195	-0.06%
2021/11/15	3	28.17	6	28.21	28.25	-3	5,960	-0.05%
2021/11/04	0	0.00	2	27.15	27.20	-2	5,946	-0.03%
2021/11/01	2	28.05	13	27.79	27.65	-11	5,992	-0.18%
2021/10/29	12	27.78	0	0.00	27.80	12	5,863	0.20%
2021/10/28	2	26.55	0	0.00	26.00	2	5,557	0.04%
2021/10/26	0	0.00	1	26.35	26.20	-1	6,036	-0.02%
2021/10/22	0	0.00	1	26.05	26.20	-1	6,040	-0.02%
2021/10/21	0	0.00	2	26.50	26.40	-2	6,048	-0.03%
2021/10/19	3	26.80	0	0.00	26.85	3	6,252	0.05%
2021/10/14	10	27.00	0	0.00	26.55	10	6,182	0.16%
2021/09/30	28	27.75	29	28.43	27.75	-1	5,796	-0.02%
2021/09/27	5	28.80	15	28.98	28.55	-10	5,168	-0.19%
2021/09/24	8	27.67	0.5	27.00	27.85	7.5	4,704	0.16%
2021/09/22	0	0.00	1	24.25	24.50	-1	4,159	-0.02%
2021/09/15	1	26.20	0	0.00	26.50	1	4,097	0.02%
2021/09/08	5	27.25	5	26.50	26.35	0	3,970	0.00%
2021/09/03	0.5	27.90	0	0.00	27.70	0.5	3,735	0.01%
2021/09/01	0	0.00	5	27.20	27.15	-5	3,490	-0.14%
2021/08/30	8	26.91	5	26.62	26.60	3	3,386	0.09%
2021/08/26	1	24.20	1	24.00	24.20	0	3,119	0.00%
2021/08/25	2	24.10	0	0.00	23.85	2	3,083	0.06%
2021/08/10	0	0.00	2	25.60	25.35	-2	2,843	-0.07%
2021/08/09	0	0.00	3	28.10	28.15	-3	2,685	-0.11%
2021/08/06	0	0.00	11	28.09	28.15	-11	2,582	-0.43%
2021/08/05	0	0.00	37	27.92	27.30	-37	2,479	-1.49%
2021/08/03	2	27.65	0	0.00	28.15	2	2,420	0.08%
2021/08/02	3	27.80	4	28.20	28.10	-1	2,336	-0.04%
2021/07/30	3	26.57	11	26.49	26.90	-8	2,006	-0.40%
2021/07/29	1	25.00	0	0.00	25.10	1	1,825	0.05%
2021/07/26	0	0.00	1	24.80	24.70	-1	1,775	-0.06%
2021/07/23	4	25.09	0	0.00	25.20	4	1,739	0.23%
2021/07/21	0	0.00	5	23.40	23.35	-5	1,577	-0.32%
2021/07/19	1	25.30	5	24.63	24.85	-4	1,566	-0.26%
2021/07/16	0	0.00	2	23.80	23.80	-2	1,532	-0.13%
2021/07/15	2	23.85	52	23.30	24.50	-50	1,480	-3.38%
2021/07/14	0	0.00	1	21.75	22.30	-1	1,353	-0.07%
2021/07/09	0	0.00	2	22.30	22.25	-2	1,425	-0.14%
2021/07/08	0	0.00	2	22.35	22.35	-2	1,470	-0.14%
2021/06/22	7	22.91	2	23.15	22.80	5	1,995	0.25%
2021/05/25	2	22.50	2	22.60	22.50	0	3,087	0.00%
2021/05/20	0	0.00	1	22.30	22.05	-1	3,163	-0.03%
2021/05/12	0	0.00	9	21.61	21.65	-9	3,244	-0.28%
2021/05/07	1	24.85	2	24.93	25.30	-1	3,483	-0.03%
2021/05/06	0	0.00	5	24.30	24.65	-5	3,831	-0.13%
2021/05/03	5	26.50	0	0.00	26.20	5	3,880	0.13%
2021/04/29	10	26.80	0	0.00	27.15	10	3,896	0.26%
2021/04/26	5	26.75	0	0.00	26.70	5	4,111	0.12%
2021/04/22	16	27.16	0	0.00	26.50	16	4,470	0.36%
2021/04/20	5	27.45	0	0.00	27.40	5	4,600	0.11%
2021/04/19	1	27.45	0	0.00	27.35	1	4,664	0.02%
2021/04/16	11	27.87	0	0.00	27.85	11	4,641	0.24%
2021/04/14	5	28.10	0	0.00	28.00	5	4,652	0.11%
2021/04/13	0	0.00	5	28.60	28.15	-5	4,708	-0.11%
2021/04/12	3	28.50	1	28.85	28.60	2	4,695	0.04%
2021/04/09	18	29.06	14	29.40	29.00	4	4,678	0.09%
2021/04/08	4	28.23	0	0.00	28.85	4	4,623	0.09%
2021/04/07	0	0.00	28	27.92	28.05	-28	4,576	-0.61%
2021/04/06	6	26.94	0	0.00	27.55	6	4,543	0.13%
2021/04/01	10	27.45	0	0.00	26.90	10	4,543	0.22%
2021/03/30	13	27.63	22	28.23	27.40	-9	4,525	-0.20%
2021/03/29	0	0.00	2	27.70	27.70	-2	4,484	-0.04%
2021/03/26	25	27.49	0	0.00	27.55	25	4,486	0.56%
2021/03/25	14	27.26	0	0.00	27.35	14	4,500	0.31%
2021/03/24	0	0.00	1	27.30	27.05	-1	4,528	-0.02%
2021/03/23	11	27.33	8	28.60	27.10	3	4,538	0.07%
2021/03/19	3	28.27	0	0.00	28.25	3	4,500	0.07%
2021/03/12	0	0.00	5	26.85	27.10	-5	4,636	-0.11%
2021/03/11	0	0.00	3	26.80	26.95	-3	4,675	-0.06%
2021/03/08	5	27.50	1	27.55	27.00	4	4,793	0.08%
2021/03/05	1	27.50	10	27.05	27.60	-9	4,795	-0.19%
2021/03/04	3	25.80	0	0.00	26.75	3	4,666	0.06%
2021/03/03	6	25.90	12	25.93	25.90	-6	4,671	-0.13%
2021/03/02	10	26.73	1	26.65	25.95	9	4,758	0.19%
2021/02/25	3	25.70	3	25.40	25.70	0	5,065	0.00%
2021/02/23	6	25.10	6	25.15	25.15	0	5,275	0.00%
2021/02/22	0	0.00	20	25.75	25.55	-20	5,716	-0.35%
2021/02/18	22	25.32	0	0.00	25.50	22	6,045	0.36%
2021/02/17	3	23.52	2	24.25	24.25	1	6,075	0.02%
2021/02/04	0	0.00	10	23.95	23.50	-10	6,153	-0.16%
2021/02/03	4	23.40	4	23.95	23.85	0	6,183	0.00%
2021/02/01	11	23.47	0	0.00	22.50	11	6,330	0.17%
2021/01/28	0	25.95	0	0.00	23.55	0	6,283	0.00%
2021/01/22	0	0.00	5	23.90	24.00	-5	6,440	-0.08%
2021/01/21	0	0.00	15	23.55	24.00	-15	6,597	-0.23%
2021/01/20	1	24.30	0	0.00	23.50	1	7,039	0.01%
2021/01/18	0	0.00	2	23.30	25.65	-2	7,289	-0.03%
2021/01/15	1	24.70	0	0.00	24.50	1	7,472	0.01%
2021/01/12	0	0.00	1	27.75	27.25	-1	7,628	-0.01%
2021/01/07	2	29.45	0	0.00	29.40	2	8,027	0.02%
2020/12/31	11	30.15	11	30.25	30.15	0	8,758	0.00%
2020/12/25	0	0.00	2	29.35	29.20	-2	9,453	-0.02%
2020/12/18	8	29.40	13	29.58	29.40	-5	11,095	-0.05%
2020/12/16	4	30.70	5	30.18	30.15	-1	11,178	-0.01%
2020/12/11	0	0.00	2	29.00	29.15	-2	11,322	-0.02%
2020/12/09	15	30.27	21	30.63	30.75	-6	11,468	-0.05%
2020/12/08	0	0.00	2	29.20	29.00	-2	11,434	-0.02%
2020/12/07	1	28.90	0	0.00	28.90	1	11,492	0.01%
2020/12/04	2	28.95	0	0.00	28.60	2	11,589	0.02%
2020/12/03	0	0.00	1	28.85	28.80	-1	11,760	-0.01%
2020/12/02	2	28.45	0	0.00	28.45	2	11,930	0.02%
2020/12/01	0	0.00	4	28.23	29.35	-4	12,367	-0.03%
2020/11/27	0	0.00	1	29.00	29.15	-1	13,012	-0.01%
2020/11/26	14	30.14	4	29.45	29.45	10	13,112	0.08%
2020/11/24	22	30.53	20	31.25	30.50	2	13,074	0.02%
2020/11/23	0	0.00	2	30.78	30.80	-2	13,164	-0.02%
2020/11/20	5	31.27	0	0.00	30.80	5	13,861	0.04%
2020/11/19	11	31.12	3	30.68	31.00	8	13,900	0.06%
2020/11/18	1	32.55	0	0.00	32.55	1	13,522	0.01%
2020/11/17	0	0.00	2	36.73	36.15	-2	13,395	-0.01%
2020/11/16	2	36.38	1	36.85	36.80	1	13,678	0.01%
2020/11/13	0	0.00	2	36.33	36.50	-2	13,837	-0.01%
2020/11/12	2	36.10	2	36.65	36.15	0	14,144	0.00%
2020/11/11	7	36.15	2	36.48	36.90	5	14,467	0.03%
2020/11/10	5	36.66	1	36.85	36.15	4	14,618	0.03%
2020/11/09	1	36.95	16	37.30	37.25	-15	14,931	-0.10%
2020/11/06	9	36.69	6	36.21	36.15	3	15,233	0.02%
2020/11/05	1	36.90	1	36.90	36.75	0	15,914	0.00%
2020/11/04	16	37.24	21	36.83	36.80	-5	15,893	-0.03%
2020/11/03	31	36.67	22	37.09	37.20	9	16,057	0.06%
2020/11/02	4	36.41	0	0.00	36.10	4	16,099	0.02%
2020/10/30	1	37.60	10	37.72	36.55	-9	16,172	-0.06%
2020/10/29	0	0.00	27	36.98	37.95	-27	16,032	-0.17%
2020/10/28	46	37.70	37	37.78	37.05	9	15,940	0.06%
2020/10/27	30	36.27	4	36.59	36.85	26	15,541	0.17%
2020/10/26	18	36.24	21	36.42	36.30	-3	15,581	-0.02%
2020/10/23	40	34.43	28	35.00	36.00	12	15,291	0.08%
2020/10/22	4	33.36	3	33.77	33.00	1	14,867	0.01%
2020/10/21	3	32.50	0	0.00	33.00	3	14,600	0.02%
2020/10/20	2	32.83	4	32.55	32.40	-2	14,543	-0.01%
2020/10/19	5	33.15	12	32.76	32.65	-7	14,460	-0.05%
2020/10/16	9	32.92	4	32.31	33.15	5	14,423	0.03%
2020/10/15	5	32.86	11	32.99	33.15	-6	14,187	-0.04%
2020/10/14	5	32.71	14	32.49	32.30	-9	14,049	-0.06%
2020/10/13	6	31.85	39	31.44	31.75	-33	13,853	-0.24%
2020/10/12	52	31.00	62	31.16	32.20	-10	13,665	-0.07%
2020/10/08	12	30.30	6	30.16	30.00	6	13,393	0.04%
2020/10/07	5	30.00	0	0.00	30.00	5	13,332	0.04%
2020/10/06	46	29.85	31	29.91	29.90	15	13,297	0.11%
2020/10/05	7	28.71	59	29.99	29.60	-52	13,095	-0.40%
2020/09/30	1	27.85	7	28.50	28.30	-6	13,009	-0.05%
2020/09/29	5	27.95	0	0.00	27.60	5	12,981	0.04%
2020/09/28	13	27.41	16	27.85	28.15	-3	13,018	-0.02%
2020/09/25	87	29.79	61	29.91	27.15	26	12,999	0.20%
2020/09/24	0	0.00	50	29.20	29.00	-50	11,943	-0.42%
2020/09/22	0	0.00	4	27.64	27.95	-4	11,712	-0.03%
2020/09/21	2	28.25	2	27.85	27.80	0	11,732	0.00%
2020/09/18	2	27.95	0	0.00	28.20	2	11,688	0.02%
2020/09/17	0	0.00	10	27.50	28.10	-10	11,712	-0.09%
2020/09/15	20	27.05	0	0.00	26.50	20	11,517	0.17%
2020/09/11	0	0.00	15	26.83	26.00	-15	11,235	-0.13%
2020/09/10	31	27.46	7	27.16	26.90	24	11,123	0.22%
2020/09/08	11	27.53	4	27.30	27.10	7	10,906	0.06%
2020/09/07	7	29.09	35	29.42	28.70	-28	10,716	-0.26%
2020/09/04	46	28.46	6	29.44	29.60	40	10,534	0.38%
2020/09/03	4	29.64	1	29.25	29.00	3	10,036	0.03%
2020/09/02	40	28.00	41	27.39	28.00	-1	9,499	-0.01%
2020/09/01	5	27.08	1	27.85	27.00	4	9,447	0.04%
2020/08/31	28	27.10	25	26.76	27.20	3	9,337	0.03%
2020/08/28	10	26.20	40	26.43	26.50	-30	9,153	-0.33%
2020/08/27	12	25.93	21	25.98	25.75	-9	9,005	-0.10%
2020/08/26	47	26.39	14	26.37	25.75	33	8,866	0.37%
2020/08/25	6	24.56	58	25.55	26.05	-52	8,134	-0.64%
2020/08/24	5	23.42	0	0.00	23.70	5	8,044	0.06%
2020/08/21	0	0.00	5	23.90	23.50	-5	7,980	-0.06%
2020/08/20	52	24.05	5	24.00	23.40	47	7,820	0.60%
2020/08/19	2	25.70	1	26.05	25.90	1	7,567	0.01%
2020/08/18	11	25.81	84	25.80	25.80	-73	7,345	-0.99%
2020/08/17	29	25.21	2	25.60	25.10	27	7,016	0.38%
2020/08/14	4	24.48	3	24.30	24.15	1	6,639	0.02%
2020/08/13	53	24.34	118	23.72	23.85	-65	6,448	-1.01%	大賣/
2020/08/12	138	22.97	24	23.53	24.00	114	6,039	1.89%	大買/鉅額交易
2020/08/11	41	23.01	5	22.80	21.90	36	5,662	0.64%
2020/08/10	0	0.00	1	22.60	22.85	-1	4,937	-0.02%
2020/08/07	23	20.75	28	19.65	20.80	-5	4,861	-0.10%
2020/08/06	1	19.40	5	19.51	19.35	-4	4,793	-0.08%
2020/08/03	0	0.00	1	18.30	18.30	-1	4,731	-0.02%
2020/07/31	15	17.99	0	0.00	17.95	15	4,808	0.31%
2020/07/30	0	0.00	3	17.90	17.95	-3	4,948	-0.06%
2020/07/28	0	0.00	5	16.30	16.25	-5	4,737	-0.11%
2020/07/22	0	0.00	2	16.60	16.70	-2	4,742	-0.04%
2020/07/17	5	15.90	0	0.00	15.50	5	4,627	0.11%
2020/07/16	0	0.00	3	15.83	16.10	-3	4,610	-0.07%
2020/07/14	0	0.00	1	15.85	15.70	-1	4,630	-0.02%
2020/07/13	0	0.00	2	16.70	16.35	-2	4,586	-0.04%
2020/07/10	2	16.73	1	16.90	16.60	1	4,545	0.02%
2020/07/09	4	18.73	0	0.00	18.65	4	4,420	0.09%
2020/07/07	105	19.39	0	0.00	18.95	105	4,145	2.53%	大買/鉅額交易
2020/07/03	2	18.85	1	18.85	18.80	1	3,932	0.03%
2020/06/30	0	0.00	1	18.10	18.05	-1	3,765	-0.03%
2020/06/29	1	17.70	5	17.70	17.80	-4	3,688	-0.11%
2020/06/24	2	17.73	2	17.78	17.65	0	3,654	0.00%
2020/06/11	1	17.40	0	0.00	16.85	1	3,736	0.03%
2020/06/08	6	17.88	8	17.78	17.85	-2	3,848	-0.05%
2020/06/04	0	0.00	4	17.40	17.35	-4	3,669	-0.11%
2020/06/03	0	0.00	2	17.40	17.45	-2	3,717	-0.05%
2020/06/01	1	17.30	0	0.00	17.30	1	3,836	0.03%
2020/05/29	0	0.00	35	17.50	17.35	-35	3,982	-0.88%
2020/05/26	0	0.00	3	17.50	17.20	-3	3,978	-0.08%
2020/05/21	1	16.80	3	16.90	16.85	-2	3,920	-0.05%
2020/05/20	5	16.80	0	0.00	16.80	5	3,954	0.13%
2020/05/18	0	0.00	1	16.95	16.85	-1	4,128	-0.02%
2020/05/14	10	17.00	0	0.00	17.05	10	4,336	0.23%
2020/05/13	24	17.33	1	17.35	17.35	23	4,454	0.52%
2020/05/12	4	16.71	2	16.70	16.75	2	4,257	0.05%
2020/05/11	3	17.68	6	17.81	17.50	-3	4,161	-0.07%
2020/05/08	1	17.15	0	0.00	17.30	1	3,963	0.03%
2020/05/07	6	17.06	0	0.00	17.40	6	3,873	0.15%
2020/05/06	3	16.55	4	16.80	16.95	-1	3,715	-0.03%
2020/04/30	0	0.00	1	15.25	15.35	-1	3,546	-0.03%
2020/04/29	1	15.40	0	0.00	15.35	1	3,549	0.03%
2020/04/27	0	0.00	1	14.70	15.00	-1	3,618	-0.03%
2020/04/23	1	14.50	0	0.00	14.50	1	3,748	0.03%
2020/04/16	2	14.50	0	0.00	14.60	2	3,991	0.05%
2020/04/15	4	14.73	4	14.73	14.75	0	4,016	0.00%
2020/03/26	0	0.00	25	13.92	14.05	-25	4,352	-0.57%
2020/03/20	3	13.50	3	13.70	13.75	0	4,208	0.00%
2020/03/13	4	13.70	0	0.00	14.10	4	3,956	0.10%
2020/03/12	7	15.35	0	0.00	15.15	7	3,859	0.18%
2020/03/11	2	16.10	0	0.00	15.95	2	3,778	0.05%
2020/03/09	2	16.00	0	0.00	15.95	2	3,708	0.05%
2020/03/05	0	0.00	10	17.15	16.95	-10	3,607	-0.28%
2020/02/24	5	16.45	5	16.55	16.70	0	3,081	0.00%
2020/02/21	5	16.85	41	17.20	16.90	-36	3,048	-1.18%
2020/02/20	50	17.81	10	17.75	17.50	40	2,987	1.34%
2020/02/19	44	17.06	44	17.25	17.10	0	2,859	0.00%
2020/02/18	5	17.30	7	17.56	17.20	-2	2,789	-0.07%
2020/02/17	5	16.95	5	17.05	17.20	0	2,656	0.00%
2020/02/14	0	0.00	1	16.85	16.75	-1	2,508	-0.04%
2020/01/31	1	15.00	0	0.00	15.70	1	2,627	0.04%
2020/01/30	0	0.00	2	15.70	15.45	-2	2,585	-0.08%
2020/01/20	8	17.13	8	17.18	17.15	0	2,514	0.00%
2020/01/16	0	0.00	5	16.75	16.75	-5	2,453	-0.20%
2020/01/14	15	16.58	10	16.85	16.55	5	2,432	0.21%
2020/01/09	35	16.00	30	16.13	16.00	5	2,221	0.23%
2020/01/03	9	15.95	9	16.30	15.95	0	2,108	0.00%
2020/01/02	0	0.00	2	16.25	16.20	-2	2,077	-0.10%
2019/12/31	1	15.90	0	0.00	15.85	1	1,981	0.05%
2019/12/30	1	15.90	0	0.00	15.85	1	1,928	0.05%
2019/12/25	3	14.95	0	0.00	14.90	3	1,768	0.17%
2019/12/23	0	0.00	25	14.90	14.90	-25	1,829	-1.37%
2019/12/19	25	15.10	0.2	15.00	15.05	24.8	1,839	1.35%
2019/11/26	0	0.00	27	15.20	15.10	-27	2,723	-0.99%
2019/11/25	0	0.00	20	15.00	15.05	-20	2,741	-0.73%
2019/11/20	20	15.00	5	14.90	14.75	15	3,010	0.50%
2019/11/18	0	0.00	10	15.05	14.90	-10	3,878	-0.26%
2019/11/15	22	14.98	0	0.00	15.05	22	4,007	0.55%
2019/11/14	15	14.90	0	0.00	14.90	15	4,015	0.37%
2019/11/07	0	0.00	40	15.95	15.70	-40	4,215	-0.95%
2019/11/06	48	16.36	5	16.33	16.20	43	4,152	1.04%
2019/11/05	6	16.23	5	16.45	16.25	1	4,060	0.02%
2019/11/04	0	0.00	1	15.50	15.60	-1	3,800	-0.03%
2019/10/29	2	15.50	0	0.00	15.45	2	3,797	0.05%
2019/10/21	3	15.80	2	15.78	15.75	1	3,863	0.03%
2019/10/16	3	15.50	3	15.65	15.50	0	3,779	0.00%
2019/10/15	4	15.55	0	0.00	15.50	4	3,781	0.11%
2019/09/25	0	0.00	86	15.32	15.30	-86	3,802	-2.26%
2019/09/24	2	15.45	2	15.45	15.40	0	3,800	0.00%
2019/09/18	0	0.00	2	15.53	15.45	-2	3,768	-0.05%
2019/09/16	3	15.80	1	15.75	15.80	2	3,753	0.05%
2019/09/12	0	0.00	21	16.06	15.95	-21	3,731	-0.56%
2019/09/09	1	15.65	0	0.00	15.65	1	3,495	0.03%
2019/09/05	0	0.00	4	15.90	15.75	-4	3,567	-0.11%
2019/09/04	5	15.90	6	15.85	15.90	-1	3,516	-0.03%
2019/09/03	10	15.90	0	0.00	15.70	10	3,401	0.29%
2019/09/02	2	15.70	0	0.00	15.90	2	3,331	0.06%
2019/08/30	6	15.95	1	15.80	15.70	5	3,278	0.15%
2019/08/29	9	15.45	0	0.00	15.25	9	3,101	0.29%
2019/08/27	12	15.57	10	15.65	15.60	2	3,023	0.07%
2019/08/26	0	0.00	1	15.80	15.60	-1	2,977	-0.03%
2019/08/23	12	15.64	1	15.60	15.55	11	2,875	0.38%
2019/08/22	54	16.16	7	16.09	15.90	47	2,778	1.69%
2019/08/21	12	15.82	8	15.35	15.85	4	2,167	0.18%
2019/08/20	2	14.55	0	0.00	14.45	2	1,913	0.10%
2019/08/19	0	0.00	0.1	14.00	14.00	-0.1	1,780	0.00%
2019/08/16	0	0.00	2	13.93	13.90	-2	1,769	-0.11%
2019/08/14	0	0.00	50	13.90	13.85	-50	1,672	-2.99%
2019/08/13	10	14.45	0	0.00	14.90	10	1,569	0.64%
2019/08/12	5	14.60	5	14.45	14.55	0	1,540	0.00%
2019/08/08	0	0.00	15	14.10	14.15	-15	1,523	-0.98%
2019/08/06	15	13.52	10	13.80	13.95	5	1,582	0.32%
2019/08/02	10	13.95	0	0.00	13.90	10	1,638	0.61%
2019/08/01	9	14.00	0	0.00	14.15	9	1,719	0.52%
2019/07/30	10	14.30	0	0.00	14.30	10	1,811	0.55%
2019/07/26	30	14.50	0	0.00	14.20	30	1,817	1.65%
2019/07/25	10	15.10	1	15.00	14.90	9	1,762	0.51%
2019/07/22	0	0.00	4	15.00	14.85	-4	1,685	-0.24%
2019/07/18	4	15.00	0	0.00	14.95	4	1,762	0.23%
2019/07/09	0	0.00	40	14.90	14.95	-40	2,645	-1.51%
2019/07/05	10	15.55	0	0.00	15.65	10	3,035	0.33%
2019/07/01	0	0.00	1	14.85	14.75	-1	2,880	-0.03%
2019/06/24	1	14.95	1	15.05	14.95	0	3,000	0.00%
2019/06/03	0	0.00	2	14.05	14.05	-2	3,005	-0.07%
2019/05/30	2	14.10	2	13.90	14.10	0	2,993	0.00%
2019/05/29	10	13.75	0	0.00	13.75	10	2,953	0.34%
2019/05/14	0	0.00	4	13.70	13.80	-4	2,747	-0.15%
2019/05/08	4	14.90	0	0.00	14.95	4	2,536	0.16%
2019/04/23	11	14.84	5	14.75	14.45	6	2,161	0.28%
2019/04/22	12	16.06	10	16.00	15.95	2	2,000	0.10%
2019/04/19	11	16.36	2	15.78	16.20	9	1,943	0.46%
2019/04/18	0	0.00	7	16.35	16.35	-7	1,718	-0.41%
2019/04/15	0	0.00	2	14.80	15.10	-2	1,442	-0.14%
2019/04/12	2	13.75	0	0.00	14.15	2	1,168	0.17%
2019/04/11	0	0.00	5	12.90	13.00	-5	910	-0.55%
2019/04/08	2	11.50	0	0.00	11.50	2	679	0.29%
2019/03/28	10	11.75	0	0.00	11.85	10	549	1.82%
2019/03/26	5	11.35	5	11.55	11.35	0	462	0.00%
2018/11/21	0	0.00	10	10.05	10.10	-10	224	-4.46%
2018/10/11	10	8.56	0	0.00	8.56	10	367	2.72%
2018/07/11	0	0.00	1	10.60	10.65	-1	546	-0.18%
2018/07/09	0	0.00	2	10.80	10.85	-2	660	-0.30%
2018/07/06	3	11.13	0	0.00	11.15	3	657	0.46%
2018/06/22	0	0.00	0.2	10.65	10.70	-0.2	743	-0.03%
2018/06/04	0	0.00	0.3	11.60	11.70	-0.3	718	-0.05%
2018/06/01	4	11.60	5	11.50	11.60	-1	708	-0.14%
2018/05/29	1	11.15	13	11.10	10.90	-12	699	-1.72%
2018/05/18	0	0.00	2	10.85	10.95	-2	683	-0.29%
2018/05/08	2	10.45	0	0.00	10.40	2	728	0.27%
2018/04/13	0	0.00	2	11.90	11.70	-2	949	-0.21%
2018/04/11	0	0.00	4	11.80	11.65	-4	869	-0.46%
2018/04/10	0	0.00	7	11.69	11.90	-7	828	-0.85%
2018/02/02	0	0.00	1	12.10	12.05	-1	2,322	-0.04%
2018/02/01	0	0.00	1	12.15	12.15	-1	2,325	-0.04%
2018/01/30	1	12.55	1	12.25	12.25	0	2,326	0.00%
2018/01/29	21	12.54	25	12.56	12.45	-4	2,310	-0.17%
2018/01/25	3	12.25	3	12.20	12.10	0	2,253	0.00%
2018/01/24	0	0.00	1	12.10	12.20	-1	2,251	-0.04%
2018/01/23	3	12.15	3	12.35	12.15	0	2,244	0.00%
2018/01/22	2	12.40	0	0.00	12.30	2	2,236	0.09%
2018/01/18	3	12.25	0	0.00	12.30	3	2,209	0.14%
2018/01/17	4	12.18	1	12.15	12.15	3	2,181	0.14%
2018/01/15	1	12.50	0	0.00	12.35	1	2,210	0.05%
2018/01/12	2	12.40	2	12.55	12.40	0	2,256	0.00%
2018/01/10	0	0.00	1	12.70	12.45	-1	2,245	-0.04%
2018/01/09	4	12.46	0	0.00	12.45	4	2,231	0.18%
2018/01/04	0	0.00	1	12.65	12.50	-1	2,207	-0.05%
2018/01/03	2	12.93	0	0.00	12.65	2	2,193	0.09%