廣運 (6125)-永豐金-台中券商分點個股進出

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
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475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－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	86.50	11	85.26	84.80	-10	3,739	-0.27%
2024/11/19	0.1	83.70	5	82.60	84.90	-4.9	4,316	-0.11%
2024/11/18	4	80.48	4	80.18	79.40	0	4,629	0.00%
2024/11/15	2	82.95	11.1	82.02	81.90	-9.1	4,908	-0.19%
2024/11/13	1	84.60	7	85.20	85.00	-6	5,015	-0.12%
2024/11/12	11.4	86.41	2	85.40	83.90	9.4	5,151	0.18%
2024/11/11	1	87.60	11	87.67	87.90	-10	5,174	-0.19%
2024/11/08	10.1	89.41	9	89.30	89.10	1.1	5,266	0.02%
2024/11/07	3	89.60	1.3	90.55	91.00	1.7	5,429	0.03%
2024/11/06	1	89.20	0	0.00	88.80	1	5,573	0.02%
2024/11/05	1	88.60	2.1	89.73	88.60	-1.1	5,679	-0.02%
2024/11/04	0.1	88.31	0.2	88.71	87.60	-0.2	5,909	0.00%
2024/11/01	5	88.00	0	0.00	89.50	5	5,978	0.08%
2024/10/30	2	89.00	0	0.00	88.50	2	6,097	0.03%
2024/10/29	1	89.00	2	89.10	88.90	-1	6,303	-0.02%
2024/10/28	0.3	90.43	0.2	92.00	90.10	0.1	6,511	0.00%
2024/10/25	0.1	92.24	3	92.40	92.10	-2.9	6,705	-0.04%
2024/10/24	0	93.21	7	92.27	92.50	-7	6,920	-0.10%
2024/10/23	0.1	94.83	0.3	95.20	94.70	-0.2	7,004	0.00%
2024/10/22	1	95.40	3.2	95.16	95.30	-2.2	7,182	-0.03%
2024/10/21	1	95.10	5	95.58	95.50	-4	7,694	-0.05%
2024/10/18	3.5	94.60	7	94.83	93.20	-3.5	7,894	-0.04%
2024/10/17	21	94.59	19.3	94.98	94.60	1.7	8,285	0.02%
2024/10/16	5	91.80	5.1	92.41	92.50	-0.1	8,491	0.00%
2024/10/15	2	89.79	12	89.85	90.80	-10	8,474	-0.12%
2024/10/14	2	87.35	2	87.80	87.50	0	8,532	0.00%
2024/10/11	2.1	87.94	0.2	88.00	87.70	1.9	8,585	0.02%
2024/10/09	181.8	88.61	1	91.70	87.50	180.8	8,736	2.07%	大買/鉅額交易
2024/10/08	3.1	89.93	2.2	90.33	90.10	0.9	8,752	0.01%
2024/10/07	2.2	90.52	3	90.93	90.80	-0.8	8,806	-0.01%
2024/10/04	2	90.00	0	90.40	90.00	2	8,896	0.02%
2024/10/01	4	90.73	1	90.20	90.20	3	9,043	0.03%
2024/09/30	0.3	91.37	0	0.00	91.00	0.3	9,235	0.00%
2024/09/27	4.8	93.76	3	95.13	92.50	1.8	9,311	0.02%
2024/09/26	6.1	94.67	7.2	95.22	94.00	-1.1	9,381	-0.01%
2024/09/25	1.1	93.51	3.1	93.64	93.90	-2	9,410	-0.02%
2024/09/24	3.5	91.95	2.2	92.27	91.20	1.3	9,712	0.01%
2024/09/23	1	94.20	1	94.00	92.70	0	9,715	0.00%
2024/09/20	7	95.26	9	96.01	92.30	-2	9,820	-0.02%
2024/09/19	11	92.67	8	93.25	93.60	3	9,697	0.03%
2024/09/18	0.1	89.50	0	0.00	89.40	0.1	9,709	0.00%
2024/09/16	1	91.60	0	0.00	90.40	1	9,845	0.01%
2024/09/13	3.1	90.77	2	90.75	91.00	1.1	10,038	0.01%
2024/09/12	3.3	90.17	4	90.43	90.60	-0.7	10,164	-0.01%
2024/09/11	0.1	86.65	2.2	88.31	88.50	-2.1	10,244	-0.02%
2024/09/10	5.2	89.17	0	0.00	84.90	5.2	10,289	0.05%
2024/09/09	0.1	88.30	1	89.40	89.40	-0.9	10,357	-0.01%
2024/09/06	1	89.80	0	0.00	89.60	1	10,724	0.01%
2024/09/05	8.1	91.45	5	92.18	90.10	3.1	11,124	0.03%
2024/09/04	2.3	87.50	3	89.80	90.50	-0.7	11,580	-0.01%
2024/09/03	8	94.89	4	96.43	93.00	4	11,848	0.03%
2024/09/02	3.1	95.70	4	97.63	95.20	-0.9	12,498	-0.01%
2024/08/30	1.3	96.69	0.1	95.50	95.20	1.3	13,419	0.01%
2024/08/29	0.2	97.38	0	0.00	96.60	0.2	15,530	0.00%
2024/08/28	14.3	98.51	10.1	98.02	97.50	4.2	15,591	0.03%
2024/08/27	9.9	99.08	13.1	98.95	99.00	-3.2	15,979	-0.02%
2024/08/26	5.3	98.25	13	98.89	96.50	-7.7	16,738	-0.05%
2024/08/23	3.5	98.26	8	98.74	99.50	-4.6	18,060	-0.03%
2024/08/22	28.2	100.21	4	98.85	97.10	24.2	18,628	0.13%
2024/08/21	2	100.40	4.1	99.78	99.80	-2.1	19,505	-0.01%
2024/08/20	15.1	100.79	13.3	101.03	98.70	1.8	20,233	0.01%
2024/08/19	13	97.52	114	97.75	97.10	-101	21,281	-0.47%	大賣/鉅額交易
2024/08/16	12.1	92.90	118	93.01	92.70	-105.9	22,293	-0.48%	大賣/鉅額交易
2024/08/15	0.1	90.55	4	91.10	91.30	-3.9	23,413	-0.02%
2024/08/14	3.1	92.25	8	91.38	90.80	-4.9	24,552	-0.02%
2024/08/13	1	92.30	0	92.20	92.20	1	24,582	0.00%
2024/08/12	1	92.30	4.8	93.65	92.10	-3.8	24,787	-0.02%
2024/08/09	2	93.70	3	93.73	92.20	-1	25,041	0.00%
2024/08/08	2.1	88.53	2	89.50	89.20	0.1	25,330	0.00%
2024/08/07	1	89.80	5	86.30	89.90	-4	25,696	-0.02%
2024/08/06	20.1	87.34	2	84.90	81.80	18.1	25,812	0.07%
2024/08/05	4.1	90.49	3	89.67	89.40	1.1	25,732	0.00%
2024/08/02	2.2	101.22	2	103.25	99.30	0.2	25,760	0.00%
2024/08/01	6	104.00	8.1	103.49	106.00	-2.1	25,934	-0.01%
2024/07/31	15.1	100.39	6.1	101.00	99.10	9.1	26,006	0.03%
2024/07/30	7	95.57	8	95.51	97.90	-1	26,162	0.00%
2024/07/29	5.4	93.96	1	99.60	91.50	4.4	26,179	0.02%
2024/07/26	3	100.50	1.3	101.12	99.80	1.7	26,515	0.01%
2024/07/23	4.6	107.84	3	108.33	105.50	1.6	26,963	0.01%
2024/07/22	32.5	110.63	32.4	111.21	107.00	0.1	27,503	0.00%
2024/07/19	8.3	109.77	7.8	109.81	108.50	0.5	27,708	0.00%
2024/07/18	38.2	108.65	107.4	107.59	112.00	-69.2	28,966	-0.24%	大賣/
2024/07/17	88	108.60	34	107.40	109.00	54	29,006	0.19%
2024/07/16	4	99.62	2.1	99.76	99.20	1.9	29,233	0.01%
2024/07/15	3.4	98.97	2	99.50	98.50	1.4	29,766	0.00%
2024/07/12	3.2	101.18	12.1	101.22	100.50	-8.9	30,050	-0.03%
2024/07/11	14.9	103.20	114	104.10	103.00	-99.1	30,438	-0.33%	大賣/
2024/07/10	3.1	106.68	146	106.32	107.00	-142.9	30,393	-0.47%	大賣/鉅額交易
2024/07/09	1.1	107.83	3.2	106.66	105.50	-2.1	30,433	-0.01%
2024/07/08	5.3	108.33	4	109.00	107.50	1.3	30,488	0.00%
2024/07/05	9.3	108.06	11	109.86	110.00	-1.7	30,481	-0.01%
2024/07/04	15.9	110.63	10.3	111.05	110.00	5.6	30,457	0.02%
2024/07/03	13	108.69	3	108.50	108.00	10	30,428	0.03%
2024/07/02	7.9	110.59	6.5	109.63	108.50	1.3	30,628	0.00%
2024/07/01	4.4	109.65	5.2	109.98	108.50	-0.8	30,611	0.00%
2024/06/28	12.2	109.86	13.2	110.47	110.00	-1	30,602	0.00%
2024/06/27	2.4	105.37	1	106.50	104.00	1.4	30,317	0.00%
2024/06/26	9	107.50	6	108.92	106.50	3	30,530	0.01%
2024/06/25	1.2	103.89	3	104.50	105.50	-1.8	30,523	-0.01%
2024/06/24	5.2	107.23	2	110.00	106.50	3.2	30,675	0.01%
2024/06/21	5.1	108.80	7	108.43	111.50	-2	31,504	-0.01%
2024/06/20	11.2	109.56	11.2	109.62	110.50	0	32,345	0.00%
2024/06/19	57.3	106.61	25.5	106.27	105.50	31.8	32,249	0.10%
2024/06/18	15.2	110.37	15.1	112.31	109.00	0.1	32,239	0.00%
2024/06/17	17.2	111.50	23	110.96	110.50	-5.8	32,218	-0.02%
2024/06/14	52.1	113.31	77.2	111.52	111.50	-25.1	32,275	-0.08%
2024/06/13	80.4	115.84	26	115.08	111.50	54.4	32,331	0.17%
2024/06/12	16.1	112.46	13.1	113.18	114.50	3	32,184	0.01%
2024/06/11	34.8	109.25	34.3	108.08	108.50	0.5	32,046	0.00%
2024/06/07	23.7	113.65	13.2	114.70	115.50	10.5	32,142	0.03%
2024/06/06	273.2	118.36	112	117.83	114.50	161.2	32,313	0.50%	大買/大賣/鉅額交易
2024/06/05	113.8	121.48	83	119.69	118.00	30.8	32,095	0.10%	大買/
2024/06/04	213.7	128.33	63.1	130.44	121.50	150.6	31,889	0.47%	大買/鉅額交易
2024/06/03	2	134.50	7	134.50	134.50	-5	30,475	-0.02%
2024/05/31	3	118.83	9.8	120.51	122.50	-6.8	31,404	-0.02%
2024/05/30	17.6	112.17	44	112.92	111.50	-26.4	31,367	-0.08%
2024/05/29	44.1	125.14	59	126.08	117.00	-14.9	31,281	-0.05%
2024/05/28	26	122.33	29	121.97	123.50	-3	31,172	-0.01%
2024/05/27	44	126.23	44	127.92	124.00	0	31,159	0.00%
2024/05/24	26.2	114.01	25.2	115.29	119.00	1	31,040	0.00%
2024/05/23	40.3	109.21	68.1	110.05	114.00	-27.8	30,561	-0.09%
2024/05/22	244.1	108.62	40.1	107.21	104.00	204	29,397	0.69%	大買/鉅額交易
2024/05/21	29	100.15	54.2	101.96	105.00	-25.2	28,344	-0.09%
2024/05/20	34.5	95.90	64.1	98.70	95.80	-29.6	27,511	-0.11%
2024/05/17	7.6	91.66	8.5	91.84	92.00	-0.9	26,564	0.00%
2024/05/16	3.1	91.52	7	92.51	90.70	-3.9	26,981	-0.01%
2024/05/15	29	92.43	21	91.84	90.80	8	27,304	0.03%
2024/05/14	25	92.38	27	92.74	93.00	-2	27,389	-0.01%
2024/05/13	22	89.90	24	90.83	91.00	-2	27,000	-0.01%
2024/05/10	146	83.71	6	86.48	87.60	140	26,666	0.53%	大買/鉅額交易
2024/05/09	78.3	86.01	14	86.87	85.30	64.3	26,496	0.24%
2024/05/08	6	87.42	7	87.70	87.10	-1	26,371	0.00%
2024/05/07	23	88.19	13.1	88.39	87.50	9.9	26,431	0.04%
2024/05/06	31	91.09	26.7	91.54	89.70	4.3	26,141	0.02%
2024/05/03	24.5	91.32	17	91.95	89.50	7.5	25,882	0.03%
2024/05/02	9.1	91.15	12	90.57	90.40	-2.9	25,535	-0.01%
2024/04/30	35.6	91.38	36	92.47	91.70	-0.4	25,338	0.00%
2024/04/29	29	92.95	27.1	91.48	90.00	1.9	24,846	0.01%
2024/04/26	12.5	91.70	25	91.80	91.70	-12.5	24,454	-0.05%
2024/04/25	21	91.57	26	90.88	90.50	-5	23,795	-0.02%
2024/04/24	85.2	91.64	75	91.79	90.20	10.2	23,062	0.04%
2024/04/23	21	85.39	16	84.96	87.40	5	21,598	0.02%
2024/04/22	96	85.24	43	83.59	80.60	53	21,112	0.25%
2024/04/19	79.3	87.09	37.1	86.49	87.30	42.3	20,636	0.20%
2024/04/18	31	85.25	26	84.83	84.20	5	20,040	0.02%
2024/04/17	14.1	84.52	21	84.05	85.00	-6.9	19,670	-0.03%
2024/04/16	9	76.52	1	75.20	77.30	8	19,260	0.04%
2024/04/15	2.1	79.26	8.3	78.90	78.20	-6.2	19,208	-0.03%
2024/04/12	2	80.10	10	80.24	80.00	-8	19,133	-0.04%
2024/04/11	5	81.82	7	81.41	81.00	-2	19,030	-0.01%
2024/04/10	9	83.49	4	84.15	82.40	5	19,007	0.03%
2024/04/09	4	83.43	4	83.43	84.50	0	18,905	0.00%
2024/04/08	22	84.22	15	84.28	84.00	7	18,859	0.04%
2024/04/03	76	81.11	74	81.14	81.20	2	19,123	0.01%
2024/04/02	176	81.59	179	80.86	80.80	-3	19,179	-0.02%	大買/大賣/
2024/04/01	8	83.60	11	84.27	83.00	-3	19,042	-0.02%
2024/03/29	7	84.79	7	85.10	82.80	0	18,968	0.00%
2024/03/28	6	84.63	6	85.05	84.50	0	18,697	0.00%
2024/03/27	10	85.22	11	85.29	84.00	-1	18,565	-0.01%
2024/03/26	76.3	87.74	55	87.30	82.70	21.3	18,330	0.12%
2024/03/25	43	86.27	46.8	86.99	88.40	-3.8	17,386	-0.02%
2024/03/22	6.1	79.63	10	79.68	80.40	-3.9	16,422	-0.02%
2024/03/21	5	80.20	6	80.55	79.00	-1	16,345	-0.01%
2024/03/20	7.2	79.53	4	79.13	78.60	3.2	16,230	0.02%
2024/03/19	13	79.89	7	79.69	78.90	6	16,135	0.04%
2024/03/18	7	80.99	4.2	81.09	81.50	2.8	16,027	0.02%
2024/03/15	6	79.76	6	79.85	80.00	0	15,920	0.00%
2024/03/14	10.3	79.11	5	78.96	78.90	5.3	15,772	0.03%
2024/03/13	46	84.36	19	83.53	81.70	27	15,553	0.17%
2024/03/12	28.1	82.48	39	82.09	83.70	-10.9	15,019	-0.07%
2024/03/11	59	80.46	50	79.81	79.30	9	14,608	0.06%
2024/03/08	44	81.62	260	82.47	77.80	-216	14,227	-1.52%	大賣/鉅額交易
2024/03/07	47.1	90.48	46.1	89.55	86.10	1	13,955	0.01%
2024/03/06	18	90.99	68.9	92.74	91.50	-50.9	13,398	-0.38%
2024/03/05	38	87.53	9	87.36	87.50	29	12,482	0.23%
2024/03/04	33	89.58	50	89.77	87.60	-17	12,213	-0.14%
2024/03/01	77	87.40	134.1	87.14	86.70	-57.1	11,521	-0.50%	大賣/
2024/02/29	38	80.28	97.3	82.61	85.20	-59.3	10,326	-0.57%
2024/02/27	66	81.41	91	79.31	77.50	-25	9,867	-0.25%
2024/02/26	26	77.83	23.1	79.00	81.10	2.9	9,308	0.03%
2024/02/23	53	76.44	34	76.76	73.80	19	9,099	0.21%
2024/02/22	11	77.20	80	77.24	76.50	-69	9,437	-0.73%
2024/02/21	42	77.17	29	77.42	77.40	13	9,754	0.13%
2024/02/20	10	73.93	33	73.49	74.70	-23	9,647	-0.24%
2024/02/19	92	74.59	59	75.37	74.70	33	9,466	0.35%
2024/02/16	25	68.72	21.2	69.59	70.80	3.8	8,888	0.04%
2024/02/15	12	64.71	96.6	64.90	66.20	-84.5	8,301	-1.02%
2024/02/05	4.3	61.69	1	61.60	62.00	3.3	7,877	0.04%
2024/02/02	6.2	62.68	12.1	62.50	62.90	-5.9	7,844	-0.08%
2024/02/01	11	61.23	0	0.00	61.50	11	7,767	0.14%
2024/01/31	1	60.70	0	0.00	60.70	1	7,737	0.01%
2024/01/30	44.2	61.75	22	61.48	60.90	22.2	7,706	0.29%
2024/01/29	0	0.00	0.1	59.20	59.50	-0.1	7,557	0.00%
2024/01/26	0.1	58.90	0	0.00	58.30	0.1	7,559	0.00%
2024/01/25	8.1	60.03	0	0.00	59.30	8.1	7,566	0.11%
2024/01/24	4	60.75	1	61.10	60.40	3	7,576	0.04%
2024/01/23	5.2	61.18	4	61.25	60.80	1.2	7,604	0.02%
2024/01/22	4	62.13	20	62.56	62.40	-16	7,548	-0.21%
2024/01/19	11	58.75	12	60.41	60.60	-1	7,405	-0.01%
2024/01/18	2	58.10	0	0.00	57.90	2	7,372	0.03%
2024/01/17	10	60.18	8	59.10	58.60	2	7,378	0.03%
2024/01/16	1	60.50	3	60.17	60.20	-2	7,338	-0.03%
2024/01/15	13	60.75	4	60.50	60.00	9	7,324	0.12%
2024/01/12	1	57.90	0	0.00	58.00	1	7,197	0.01%
2024/01/11	2	58.65	0	0.00	59.20	2	7,209	0.03%
2024/01/10	0	0.00	1	57.80	58.00	-1	7,240	-0.01%
2024/01/09	4.2	57.38	21	58.23	56.50	-16.8	7,254	-0.23%
2024/01/08	2	59.84	1	59.40	58.50	1	7,235	0.01%
2024/01/05	2.3	60.98	0	0.00	59.80	2.3	7,249	0.03%
2024/01/04	2.3	60.39	1	59.90	60.70	1.3	7,255	0.02%
2024/01/03	0.1	62.83	1	62.20	62.20	-0.9	7,304	-0.01%
2024/01/02	14.6	62.84	9	62.39	63.70	5.6	7,283	0.08%
2023/12/29	96.7	63.96	38	63.94	63.00	58.7	7,191	0.82%
2023/12/28	2	60.25	4	59.85	60.80	-2	6,667	-0.03%
2023/12/27	0.1	57.00	1	56.80	57.10	-0.9	6,550	-0.01%
2023/12/25	1.1	56.30	0	0.00	56.60	1.1	6,791	0.02%
2023/12/20	2	57.25	7	56.93	57.90	-5	6,856	-0.07%
2023/12/19	5	56.20	3	56.40	56.60	2	6,915	0.03%
2023/12/18	3	57.40	0	0.00	57.00	3	6,970	0.04%
2023/12/15	10	58.55	30.3	58.54	58.20	-20.3	6,999	-0.29%
2023/12/14	0.2	59.00	0	0.00	58.60	0.2	7,037	0.00%
2023/12/13	4.1	59.26	2	58.90	58.90	2.1	7,051	0.03%
2023/12/12	12.2	59.82	3	59.87	59.60	9.2	7,055	0.13%
2023/12/11	9.1	61.03	10	61.08	61.30	-0.9	7,083	-0.01%
2023/12/08	19	63.38	5	63.16	62.80	14	7,100	0.20%
2023/12/07	6	63.67	1	63.50	63.30	5	7,440	0.07%
2023/12/06	22	63.78	15.1	64.15	64.00	6.9	7,583	0.09%
2023/12/05	4.4	63.17	2	63.75	63.00	2.4	7,588	0.03%
2023/12/04	20.1	65.96	12	66.93	64.90	8.1	7,571	0.11%
2023/12/01	20	63.73	14.2	63.61	64.00	5.9	7,145	0.08%
2023/11/30	38	62.46	5	62.40	62.90	33	7,028	0.47%
2023/11/29	8	62.49	46.4	62.30	61.90	-38.4	7,005	-0.55%
2023/11/28	4	61.73	41	61.94	62.00	-37	7,004	-0.53%
2023/11/27	1.2	62.16	3	61.67	61.50	-1.9	7,156	-0.03%
2023/11/24	4	63.58	10	63.30	63.30	-6	7,123	-0.08%
2023/11/23	49	63.50	140	62.53	62.20	-91	6,995	-1.30%	大賣/
2023/11/22	41	60.13	37	60.48	59.60	4	6,820	0.06%
2023/11/21	62	62.36	50	62.68	62.00	12	6,825	0.18%
2023/11/20	113	57.84	35.2	59.69	61.30	77.8	6,627	1.17%	大買/
2023/11/17	95.1	52.49	30.1	53.83	55.80	65	6,516	1.00%
2023/11/16	17	50.43	5	50.62	50.80	12	7,145	0.17%
2023/11/14	6	50.68	1	51.00	50.60	5	7,693	0.06%
2023/11/10	1.1	50.59	3	50.83	50.70	-1.9	8,244	-0.02%
2023/11/09	17.1	50.53	12	50.14	49.85	5.1	8,532	0.06%
2023/11/08	0	53.50	0	0.00	53.30	0	8,840	0.00%
2023/11/07	0	0.00	2	53.20	52.70	-2	9,108	-0.02%
2023/11/06	2	53.05	1	53.10	53.30	1	9,330	0.01%
2023/11/03	0	0.00	2	52.50	52.50	-2	9,567	-0.02%
2023/11/02	13.1	52.72	12	52.79	52.80	1.1	9,825	0.01%
2023/11/01	2	51.00	4.6	50.96	51.10	-2.6	10,308	-0.03%
2023/10/31	1	52.49	8	50.04	49.85	-7	10,723	-0.07%
2023/10/30	0	0.00	0.2	53.10	52.60	-0.2	11,077	0.00%
2023/10/27	4	52.98	0	0.00	52.90	4	11,407	0.04%
2023/10/26	0.1	53.80	28.2	53.74	53.00	-28.1	11,875	-0.24%
2023/10/25	0.1	56.50	1	57.00	55.90	-1	12,230	-0.01%
2023/10/24	0	55.70	1.1	54.89	55.90	-1.1	13,073	-0.01%
2023/10/20	1	53.90	5	54.60	54.60	-4	14,195	-0.03%
2023/10/19	0	0.00	1	55.60	55.70	-1	14,951	-0.01%
2023/10/18	4	55.60	4	56.18	55.00	0	14,986	0.00%
2023/10/17	3.1	58.55	3	56.80	56.70	0.1	14,982	0.00%
2023/10/16	1	57.60	2	58.25	58.40	-1	14,955	-0.01%
2023/10/13	0.1	59.50	1	60.60	59.10	-1	14,941	-0.01%
2023/10/12	4	60.13	4	60.35	60.50	0	14,944	0.00%
2023/10/11	15	60.04	10	59.16	59.50	5	14,940	0.03%
2023/10/06	1.1	64.00	0	0.00	63.90	1.1	14,856	0.01%
2023/10/05	6	63.92	2.5	64.46	63.70	3.5	14,871	0.02%
2023/10/04	3	62.53	0	0.00	63.20	3	14,861	0.02%
2023/10/03	1	63.50	2	63.40	62.60	-1	14,915	-0.01%
2023/10/02	4	65.28	4	65.53	64.80	0	15,031	0.00%
2023/09/28	14.1	63.79	8.1	64.05	64.20	6	15,080	0.04%
2023/09/27	0	61.60	7	61.71	62.00	-7	15,038	-0.05%
2023/09/26	5	61.98	2	61.20	61.00	3	15,200	0.02%
2023/09/25	0	62.20	4	62.23	61.90	-4	15,227	-0.03%
2023/09/22	2	59.95	2	60.50	61.40	0	15,349	0.00%
2023/09/21	2	59.50	2	60.00	59.50	0	15,359	0.00%
2023/09/20	3.1	61.05	2	61.15	60.50	1.1	15,458	0.01%
2023/09/19	6.1	61.96	6.1	60.68	60.70	0	15,624	0.00%
2023/09/18	1	61.90	2	62.35	61.80	-1	16,630	-0.01%
2023/09/15	9.5	64.04	10	63.20	63.40	-0.5	17,029	0.00%
2023/09/14	3	63.93	11	63.74	63.10	-8	17,006	-0.05%
2023/09/13	9	62.28	3	62.53	62.70	6	16,985	0.04%
2023/09/12	67.1	61.91	11	61.75	61.50	56.1	17,199	0.33%
2023/09/11	31.9	68.53	11	68.47	68.00	20.9	17,018	0.12%
2023/09/08	19.5	76.46	3	76.03	75.50	16.5	17,221	0.10%
2023/09/07	21	78.52	6	78.30	78.20	15	17,673	0.08%
2023/09/06	7	78.41	1	79.00	78.90	6	17,953	0.03%
2023/09/05	3	78.13	6	78.05	77.50	-3	18,626	-0.02%
2023/09/04	10	78.18	6	77.70	77.00	4	19,046	0.02%
2023/09/01	21.1	78.97	17	79.15	78.90	4.1	19,801	0.02%
2023/08/31	17	78.69	47.1	80.12	80.90	-30.1	20,581	-0.15%
2023/08/30	13	77.55	13	77.38	77.20	0	20,991	0.00%
2023/08/29	22	76.23	21.2	76.88	76.70	0.9	21,199	0.00%
2023/08/28	61.2	77.33	29	75.74	75.40	32.2	21,261	0.15%
2023/08/25	31	80.01	20	80.48	80.60	11	21,124	0.05%
2023/08/24	29.3	82.23	24.2	82.86	80.90	5.1	21,174	0.02%
2023/08/23	39.1	82.88	48	82.15	81.50	-8.9	21,170	-0.04%
2023/08/22	60	83.88	98.7	84.70	84.00	-38.7	20,851	-0.19%
2023/08/21	9	76.67	8	78.95	79.50	1	20,219	0.00%
2023/08/18	14	74.18	10	73.78	72.30	4	19,950	0.02%
2023/08/17	53	75.24	52	74.45	75.70	1	19,720	0.01%
2023/08/16	28	71.08	31	71.64	72.50	-3	19,390	-0.02%
2023/08/15	57	72.79	51	72.07	71.80	6	19,275	0.03%
2023/08/14	22	70.81	26	71.63	71.30	-4	18,967	-0.02%
2023/08/11	43	69.72	46.2	70.24	69.80	-3.2	18,584	-0.02%
2023/08/10	120.4	67.40	66	67.19	67.00	54.4	18,311	0.30%	大買/
2023/08/09	57.1	71.31	44	70.83	70.60	13.1	18,094	0.07%
2023/08/08	16.6	70.78	6	71.28	69.90	10.6	17,853	0.06%
2023/08/07	27	69.98	20	70.34	72.40	7	17,630	0.04%
2023/08/04	18.1	69.41	15	69.15	68.30	3.1	17,160	0.02%
2023/08/02	32.1	71.01	144.1	74.57	69.30	-112	16,808	-0.67%	大賣/鉅額交易
2023/08/01	38.3	78.71	17	78.36	76.90	21.3	16,673	0.13%
2023/07/31	43	81.94	49	79.35	77.50	-6	16,440	-0.04%
2023/07/28	28.4	83.76	45	84.16	83.30	-16.6	15,957	-0.10%
2023/07/27	64.1	88.14	188.5	85.62	84.10	-124.4	15,570	-0.80%	大賣/鉅額交易
2023/07/26	41.5	90.53	51.3	89.72	86.30	-9.8	14,726	-0.07%
2023/07/25	47.3	101.51	31.2	101.76	95.80	16.1	14,249	0.11%
2023/07/24	59.3	102.28	61	101.91	103.50	-1.7	13,605	-0.01%
2023/07/21	9	95.17	1	88.30	96.40	8	12,825	0.06%
2023/07/20	1	89.70	4	87.68	89.70	-3	12,819	-0.02%
2023/07/19	2	82.00	0	0.00	81.60	2	12,774	0.02%
2023/07/18	0.3	80.80	0	0.00	81.00	0.3	12,836	0.00%
2023/07/17	5	82.22	9	80.31	83.40	-4	12,885	-0.03%
2023/07/13	1	79.00	2	80.10	77.00	-1	13,038	-0.01%
2023/07/12	0	0.00	1	77.50	76.40	-1	13,087	-0.01%
2023/07/11	0.2	77.40	2	77.40	78.40	-1.8	13,119	-0.01%
2023/07/07	17.5	83.93	4	85.68	83.00	13.5	13,183	0.10%
2023/07/06	16	84.71	11	85.61	87.50	5	13,073	0.04%
2023/07/05	35	80.66	3	80.07	81.30	32	13,003	0.25%
2023/07/04	10.1	80.50	14	81.59	81.80	-3.9	13,031	-0.03%
2023/07/03	1	75.10	11	73.51	75.60	-10	12,877	-0.08%
2023/06/30	23	64.59	14.1	65.97	68.80	8.9	12,849	0.07%
2023/06/29	17	62.79	24	61.87	62.60	-7	12,815	-0.05%
2023/06/28	19.1	60.43	7	60.73	62.10	12	12,731	0.09%
2023/06/27	42.1	60.45	22	61.46	58.80	20.1	12,580	0.16%
2023/06/26	122.3	65.50	73	65.41	65.30	49.3	12,367	0.40%	大買/
2023/06/21	12	62.65	5	63.00	63.50	7	11,328	0.06%
2023/06/19	0	0.00	7.4	52.60	52.60	-7.4	10,973	-0.07%
2023/06/16	42.6	47.14	9	47.19	47.85	33.6	10,939	0.31%
2023/06/15	5	46.05	25	46.08	46.05	-20	10,667	-0.19%
2023/06/14	65	46.29	25	46.28	46.00	40	10,499	0.38%
2023/06/13	91	44.37	130	44.87	45.30	-39	10,174	-0.38%	大賣/
2023/06/12	50	43.29	87	43.67	42.75	-37	9,884	-0.37%
2023/06/09	58	44.34	42	44.44	44.70	16	9,545	0.17%
2023/06/08	35	42.68	60	42.82	42.30	-25	8,808	-0.28%
2023/06/07	151	42.51	162	42.41	42.20	-11	8,347	-0.13%	大買/大賣/
2023/06/06	116	40.87	95	40.34	41.60	21	7,586	0.28%	大買/
2023/06/05	31	39.93	97	41.47	41.50	-66	6,726	-0.98%
2023/06/02	18	36.81	18	37.15	37.75	0	6,135	0.00%
2023/06/01	22	34.21	97	33.36	34.35	-75	5,841	-1.28%
2023/05/31	8	34.81	0	0.00	34.50	8	5,684	0.14%
2023/05/30	9	34.68	6	34.64	34.60	3	5,527	0.05%
2023/05/29	14	34.65	5	34.58	35.10	9	5,297	0.17%
2023/05/26	5	32.46	55	32.13	32.05	-50	4,943	-1.01%
2023/05/25	1	32.70	13	31.96	32.65	-12	4,861	-0.25%
2023/05/24	0	0.00	2	31.01	31.35	-2	4,635	-0.04%
2023/05/23	10	30.90	7	30.37	30.95	3	4,611	0.07%
2023/05/19	1	29.95	2.1	29.90	29.50	-1.1	4,557	-0.02%
2023/05/18	0	0.00	0	29.30	29.40	0	4,489	0.00%
2023/05/16	0	0.00	1	28.80	28.70	-1	4,410	-0.02%
2023/05/15	42	28.52	0	0.00	28.25	42	4,382	0.96%
2023/05/12	1	28.40	1	28.65	28.60	0	4,397	0.00%
2023/05/11	1	28.20	180	28.23	28.30	-179	4,428	-4.04%	大賣/鉅額交易
2023/05/10	25	28.96	6	29.15	29.20	19	4,405	0.43%
2023/05/09	7	28.87	1	28.60	28.65	6	4,363	0.14%
2023/05/08	13.8	29.75	1	29.40	29.35	12.8	4,261	0.30%
2023/05/05	2	32.50	1	32.50	32.60	1	3,986	0.03%
2023/04/28	0	0.00	32	31.65	31.70	-32	3,923	-0.82%
2023/04/27	0	0.00	1	31.25	31.20	-1	3,894	-0.03%
2023/04/26	24	31.01	8	30.93	30.90	16	3,868	0.41%
2023/04/25	21.2	31.82	2	31.48	30.90	19.2	3,856	0.50%
2023/04/24	41	31.38	0	0.00	31.35	41	3,790	1.08%
2023/04/21	41	31.43	2	31.35	31.35	39	3,767	1.04%
2023/04/20	22	31.52	145	31.21	31.10	-123	3,674	-3.35%	大賣/鉅額交易
2023/04/19	16	32.27	12	32.36	32.05	4	3,592	0.11%
2023/04/18	5	31.41	7	31.83	31.50	-2	3,436	-0.06%
2023/04/17	5	31.53	4	31.85	31.50	1	3,365	0.03%
2023/04/14	6	31.03	2	31.28	31.20	4	3,253	0.12%
2023/04/13	9	31.09	10	31.58	31.20	-1	3,171	-0.03%
2023/04/12	0	0.00	2	30.30	30.40	-2	3,006	-0.07%
2023/04/11	3	30.35	9	30.68	30.20	-6	2,980	-0.20%
2023/04/10	2	30.00	3.1	30.50	30.70	-1.1	2,917	-0.04%
2023/04/07	5	29.96	13	30.04	29.90	-8	2,834	-0.28%
2023/04/06	0.1	29.25	9	29.34	29.30	-9	2,738	-0.33%
2023/03/31	5	29.05	0	0.00	29.05	5	2,708	0.18%
2023/03/30	33	29.33	12	29.33	29.50	21	2,665	0.79%
2023/03/29	14	28.65	2	28.80	28.65	12	2,532	0.47%
2023/03/27	10	29.30	0	0.00	29.30	10	2,527	0.40%
2023/03/24	28	29.04	7	29.23	29.15	21	2,521	0.83%
2023/03/23	5	29.55	1	29.45	29.35	4	2,499	0.16%
2023/03/22	5	29.78	12	30.13	29.35	-7	2,487	-0.28%
2023/03/21	5	29.45	9	29.56	29.50	-4	2,414	-0.17%
2023/03/20	0	0.00	20	29.53	29.45	-20	2,387	-0.84%
2023/03/17	12	29.01	1	29.15	29.10	11	2,415	0.46%
2023/03/16	3	29.18	4	28.98	28.30	-1	2,370	-0.04%
2023/03/15	10	29.64	5	29.62	29.35	5	2,328	0.21%
2023/03/13	25	27.53	0	0.00	27.65	25	2,243	1.11%
2023/03/10	5	27.84	2	27.95	27.75	3	2,264	0.13%
2023/03/09	127	28.90	0	0.00	28.60	127	2,265	5.61%	大買/鉅額交易
2023/03/08	0	0.00	3	28.33	28.70	-3	2,226	-0.13%
2023/03/07	2	27.95	5	28.15	28.00	-3	2,162	-0.14%
2023/03/03	5	27.75	0	0.00	27.55	5	2,134	0.23%
2023/03/02	1	27.75	0	0.00	27.80	1	2,120	0.05%
2023/03/01	27	27.78	1	27.85	27.65	26	2,139	1.22%
2023/02/24	16	27.65	5	27.55	27.80	11	2,112	0.52%
2023/02/23	31	27.84	3	27.75	27.70	28	2,112	1.33%
2023/02/22	32	27.42	35	27.66	27.75	-3	2,077	-0.14%
2023/02/21	21	27.40	0	0.00	27.35	21	2,050	1.02%
2023/02/20	7	27.69	7	27.49	27.65	0	2,045	0.00%
2023/02/17	3	27.10	0	0.00	27.10	3	1,983	0.15%
2023/02/16	15	26.94	5	27.00	26.90	10	1,998	0.50%
2023/02/10	5	26.40	0	0.00	26.25	5	2,101	0.24%
2023/02/09	17	27.13	19	27.00	27.15	-2	2,124	-0.09%
2023/02/08	2	26.95	6	26.85	26.80	-4	2,102	-0.19%
2023/02/06	0.1	26.50	0	0.00	26.45	0.1	2,117	0.00%
2023/02/03	6	26.43	0	0.00	26.40	6	2,203	0.27%
2023/02/02	0	0.00	10	26.60	26.60	-10	2,203	-0.45%
2023/02/01	6	26.45	1	26.45	26.50	5	2,228	0.22%
2023/01/31	4	26.55	3	26.50	26.60	1	2,226	0.04%
2023/01/17	2	25.20	0	0.00	25.15	2	2,181	0.09%
2023/01/13	2	25.32	0	0.00	25.15	2	2,204	0.09%
2023/01/11	1	25.65	0	0.00	25.65	1	2,249	0.04%
2023/01/10	3	25.80	0	0.00	25.60	3	2,276	0.13%
2023/01/06	0	0.00	11	25.45	25.60	-11	2,319	-0.47%
2022/12/29	5	25.34	0	0.00	25.65	5	2,568	0.19%
2022/12/28	3	25.63	0	0.00	25.50	3	2,712	0.11%
2022/12/27	6	26.30	0	0.00	26.05	6	2,795	0.21%
2022/12/26	10	26.35	1	26.40	26.20	9	2,813	0.32%
2022/12/23	20	25.30	0	0.00	25.45	20	2,800	0.71%
2022/12/21	1	25.00	0	0.00	25.05	1	2,895	0.03%
2022/12/19	1	26.05	0	0.00	25.95	1	2,990	0.03%
2022/12/15	2	26.85	2	27.15	26.80	0	3,042	0.00%
2022/12/14	0	0.00	1	26.65	26.90	-1	3,175	-0.03%
2022/12/13	2	26.85	12	26.58	26.45	-10	3,179	-0.31%
2022/12/09	4	26.73	0	0.00	26.70	4	3,240	0.12%
2022/12/07	50	26.67	3	25.85	26.00	47	3,350	1.40%
2022/12/06	23	26.47	122	26.50	26.95	-99	3,346	-2.96%	大賣/
2022/12/05	45	27.21	15	27.28	27.35	30	3,350	0.90%
2022/12/02	3	26.68	4	26.39	26.65	-1	3,290	-0.03%
2022/12/01	4	26.38	4	26.25	26.15	0	3,290	0.00%
2022/11/30	43	26.00	0	0.00	25.95	43	3,348	1.28%
2022/11/29	21	25.34	5	25.48	25.55	16	3,456	0.46%
2022/11/25	20	25.45	0	0.00	25.30	20	3,776	0.53%
2022/11/24	10	25.40	0	0.00	25.35	10	3,986	0.25%
2022/11/22	3	25.20	100	25.07	25.00	-97	4,259	-2.28%
2022/11/21	15	25.81	0	0.00	25.35	15	4,390	0.34%
2022/11/18	13	25.93	1	25.95	25.90	12	4,731	0.25%
2022/11/17	0	0.00	3	25.67	25.65	-3	4,772	-0.06%
2022/11/16	0	0.00	20	25.20	25.05	-20	4,823	-0.41%
2022/11/15	11	25.48	0	0.00	25.50	11	5,049	0.22%
2022/11/14	10	24.90	0	0.00	25.05	10	5,353	0.19%
2022/11/11	1	25.25	0.1	25.40	25.00	0.9	5,368	0.02%
2022/11/10	16	25.35	18	25.44	25.25	-2	5,353	-0.04%
2022/11/09	4	25.11	0	0.00	25.15	4	5,595	0.07%
2022/11/08	2	25.20	0	0.00	24.85	2	5,629	0.04%
2022/11/07	0	0.00	0.4	24.75	24.90	-0.4	5,645	-0.01%
2022/11/04	15	25.27	7	25.24	25.40	8	5,672	0.14%
2022/11/03	16	25.08	7	25.20	25.20	9	5,714	0.16%
2022/11/02	9.1	24.87	4	24.99	24.90	5.1	5,819	0.09%
2022/11/01	20	24.85	7	24.89	24.75	13	5,819	0.22%
2022/10/31	16	24.02	3	24.10	24.15	13	5,742	0.23%
2022/10/28	4	24.05	3	23.85	23.55	1	5,755	0.02%
2022/10/27	7	23.65	15	23.90	24.30	-8	5,750	-0.14%
2022/10/26	13	23.69	0	0.00	23.25	13	5,776	0.23%
2022/10/21	5	24.25	0	0.00	24.05	5	6,047	0.08%
2022/10/20	8	24.60	0	0.00	24.55	8	6,078	0.13%
2022/10/19	5	25.05	4	25.44	25.10	1	6,126	0.02%
2022/10/18	5	25.26	3	25.17	25.30	2	6,122	0.03%
2022/10/17	8	24.84	0	0.00	24.90	8	6,138	0.13%
2022/10/13	1	25.80	2	24.80	24.05	-1	6,267	-0.02%
2022/10/12	32	25.98	0	0.00	25.65	32	6,288	0.51%
2022/10/11	25	26.12	44	25.92	25.95	-19	6,412	-0.30%
2022/10/07	7	27.89	0	0.00	27.90	7	6,459	0.11%
2022/10/06	3	28.20	3	28.15	28.25	0	6,597	0.00%
2022/10/05	20	29.20	2	29.55	28.40	18	6,639	0.27%
2022/10/04	8	28.59	4	28.63	28.80	4	6,554	0.06%
2022/10/03	1	27.00	0	0.00	27.00	1	6,567	0.02%
2022/09/30	27	27.23	10	26.75	27.50	17	6,597	0.26%
2022/09/29	24	27.92	2	28.00	27.55	22	6,601	0.33%
2022/09/28	1	28.45	0	0.00	27.10	1	6,613	0.02%
2022/09/27	4	29.00	1	29.00	29.00	3	6,779	0.04%
2022/09/26	3	29.90	11	29.71	29.25	-8	6,818	-0.12%
2022/09/23	4	30.74	1	31.45	30.50	3	6,879	0.04%
2022/09/22	4	31.30	7	30.99	31.55	-3	6,956	-0.04%
2022/09/21	21	31.93	13	31.90	31.30	8	7,035	0.11%
2022/09/20	8	31.75	4	31.66	31.85	4	7,069	0.06%
2022/09/19	1	31.50	6	31.50	31.35	-5	7,233	-0.07%
2022/09/16	9	31.96	111	31.82	31.65	-102	7,247	-1.41%	大賣/鉅額交易
2022/09/15	11	33.49	17	32.93	32.50	-6	7,191	-0.08%
2022/09/14	10	32.58	17	32.92	33.15	-7	7,084	-0.10%
2022/09/13	2	32.68	1	32.75	32.75	1	7,032	0.01%
2022/09/12	30.2	33.15	22	33.01	32.65	8.2	7,037	0.12%
2022/09/08	0	0.00	11	32.73	32.75	-11	7,043	-0.16%
2022/09/07	51	32.06	3	31.72	32.00	48	7,020	0.68%
2022/09/06	20	32.22	44	31.66	31.70	-24	7,026	-0.34%
2022/09/05	25	32.85	10	32.75	32.55	15	6,985	0.21%
2022/09/02	27	32.58	7	32.38	32.50	20	6,875	0.29%
2022/09/01	45	33.23	63	32.98	32.90	-18	6,832	-0.26%
2022/08/31	48	32.92	64	32.94	33.40	-16	6,709	-0.24%
2022/08/30	10.1	32.09	7	32.04	32.70	3.1	6,537	0.05%
2022/08/29	4	30.26	14	30.16	30.70	-10	6,330	-0.16%
2022/08/26	24	31.45	6	31.51	31.15	18	6,281	0.29%
2022/08/25	51	32.00	6	32.31	32.05	45	6,172	0.73%
2022/08/24	11	31.70	7	31.76	31.55	4	5,839	0.07%
2022/08/23	31.1	31.62	23	31.65	31.35	8.1	5,778	0.14%
2022/08/22	21	31.82	17	32.04	32.25	4	5,735	0.07%
2022/08/19	14.1	31.93	17	31.15	31.95	-3	5,510	-0.05%
2022/08/18	3	29.80	1	29.85	30.15	2	5,293	0.04%
2022/08/17	9	29.70	3	29.50	29.65	6	5,345	0.11%
2022/08/16	10.1	30.32	12	29.99	29.70	-2	5,316	-0.04%
2022/08/15	0	0.00	4	30.45	30.50	-4	5,074	-0.08%
2022/08/12	0	0.00	1	30.15	30.05	-1	5,024	-0.02%
2022/08/11	0	0.00	11	30.04	29.85	-11	4,987	-0.22%
2022/08/10	20	29.56	21	29.80	29.55	-1	4,904	-0.02%
2022/08/09	5	29.51	10	29.55	29.75	-5	4,841	-0.10%
2022/08/04	1	28.05	0	0.00	28.00	1	4,658	0.02%
2022/08/03	2	28.00	0	0.00	27.85	2	4,625	0.04%
2022/08/02	0	0.00	3	28.40	28.40	-3	4,589	-0.07%
2022/08/01	3	29.90	2	29.28	29.20	1	4,547	0.02%
2022/07/29	6	31.04	6	31.30	30.35	0	4,473	0.00%
2022/07/28	1	30.05	0	0.00	30.30	1	4,297	0.02%
2022/07/26	0	0.00	4	29.93	29.80	-4	4,174	-0.10%
2022/07/22	4	29.75	5	29.75	29.70	-1	4,073	-0.02%
2022/07/21	12	30.28	2	30.20	29.90	10	4,049	0.25%
2022/07/20	6	30.10	29	30.53	30.35	-23	3,972	-0.58%
2022/07/19	0	0.00	2	29.95	29.80	-2	3,873	-0.05%
2022/07/15	2	27.40	26	27.96	28.00	-24	3,622	-0.66%
2022/07/14	42	27.43	25	27.16	27.70	17	3,502	0.49%
2022/07/13	0	0.00	0.1	27.00	26.95	-0.1	3,340	0.00%
2022/07/12	7	25.86	0	0.00	25.75	7	3,264	0.21%
2022/07/11	37	28.72	10	28.40	28.10	27	3,209	0.84%
2022/07/08	0	0.00	5	27.37	27.40	-5	3,106	-0.16%
2022/07/07	3	25.85	0	0.00	25.95	3	3,048	0.10%
2022/07/06	1	26.35	1	26.00	26.05	0	3,015	0.00%
2022/07/05	4	26.21	58	26.90	26.30	-54	2,977	-1.81%
2022/07/04	16	29.51	1	29.05	29.10	15	2,754	0.54%
2022/07/01	0	0.00	46	28.71	28.55	-46	2,680	-1.72%
2022/06/30	0	0.00	2.1	31.21	30.35	-2.1	2,549	-0.08%
2022/06/29	5	30.72	8	30.65	30.95	-3	2,437	-0.12%
2022/06/28	16	29.84	14.1	30.00	30.65	1.9	2,326	0.08%
2022/06/27	0	0.00	12.1	29.93	30.05	-12.1	2,151	-0.56%
2022/06/24	0	0.00	5	28.50	28.00	-5	1,970	-0.25%
2022/06/23	5	27.95	0	0.00	27.85	5	1,928	0.26%
2022/06/22	3	27.60	0	0.00	27.40	3	1,922	0.16%
2022/06/21	0	0.00	20	27.91	27.80	-20	1,921	-1.04%
2022/06/20	20	28.50	0	0.00	27.65	20	1,904	1.05%
2022/06/17	20	28.20	16	27.94	28.15	4	1,858	0.22%
2022/06/16	0	0.00	27	27.51	27.10	-27	1,801	-1.50%
2022/06/15	0	0.00	3	28.50	28.05	-3	1,760	-0.17%
2022/06/14	11	28.09	1.1	27.69	28.15	9.9	1,842	0.54%
2022/06/13	0	0.00	3	28.02	28.00	-3	1,803	-0.17%
2022/06/10	0	0.00	1	27.85	28.00	-1	1,773	-0.06%
2022/06/09	7	27.93	7	27.79	27.75	0	1,728	0.00%
2022/06/07	1	26.95	4	26.93	26.75	-3	1,643	-0.18%
2022/06/06	3	26.78	0	0.00	26.60	3	1,658	0.18%
2022/06/02	3	26.75	5	26.80	26.65	-2	1,661	-0.12%
2022/06/01	2	26.53	0	0.00	26.45	2	1,660	0.12%
2022/05/31	3	26.30	0	0.00	26.40	3	1,677	0.18%
2022/05/30	0	0.00	8	26.24	26.50	-8	1,671	-0.48%
2022/05/27	19	25.94	0	0.00	25.80	19	1,647	1.15%
2022/05/26	19	26.25	30	25.22	25.90	-11	1,705	-0.64%
2022/05/25	5	25.51	50	25.40	25.40	-45	1,690	-2.66%
2022/05/24	0	0.00	1	25.05	25.00	-1	1,749	-0.06%
2022/05/19	52	24.33	0	0.00	24.40	52	1,891	2.75%
2022/05/17	7	23.75	0	0.00	23.90	7	2,300	0.30%
2022/05/16	6	23.25	0	0.00	23.05	6	2,347	0.26%
2022/05/11	20	23.31	0	0.00	23.30	20	2,385	0.84%
2022/05/03	0	0.00	1	23.30	23.10	-1	2,501	-0.04%
2022/04/27	31	23.09	17	22.80	23.00	14	2,652	0.53%
2022/04/26	1	23.85	0	0.00	23.85	1	2,708	0.04%
2022/04/25	2	23.83	0	0.00	23.85	2	2,750	0.07%
2022/04/20	0	24.90	2	24.40	24.65	-2	2,886	-0.07%
2022/04/18	1	24.15	0	0.00	24.10	1	2,987	0.03%
2022/04/13	6	24.30	0	0.00	24.65	6	3,221	0.19%
2022/04/12	2	24.00	1	24.00	24.05	1	3,359	0.03%
2022/04/11	1	24.40	0	0.00	24.35	1	3,562	0.03%
2022/04/06	0	26.00	0	0.00	25.80	0	4,275	0.00%
2022/03/24	0	26.60	0	0.00	26.65	0	4,645	0.00%
2022/03/23	3	26.50	0	0.00	26.25	3	4,641	0.06%
2022/03/22	2	26.50	2	26.25	26.40	0	4,742	0.00%
2022/03/18	1	26.25	2	26.15	26.30	-1	4,784	-0.02%
2022/03/17	20	26.50	21	26.21	26.20	-1	4,800	-0.02%
2022/03/10	4	25.91	1	26.00	25.80	3	4,732	0.06%
2022/03/09	0	0.00	1	24.30	24.70	-1	4,690	-0.02%
2022/03/08	1	23.55	0	0.00	23.55	1	4,670	0.02%
2022/03/07	30	24.85	0	0.00	24.80	30	4,639	0.65%
2022/03/02	1	25.85	0	0.00	25.80	1	4,644	0.02%
2022/03/01	34	26.00	3	26.15	26.00	31	4,646	0.67%
2022/02/24	6	26.16	37	26.07	25.90	-31	4,501	-0.69%
2022/02/22	2.1	25.70	0	0.00	25.85	2.1	4,351	0.05%
2022/02/21	7	26.59	0	0.00	26.55	7	4,480	0.16%
2022/02/18	15	27.21	0	0.00	27.20	15	4,619	0.32%
2022/02/17	0	0.00	35	26.10	26.70	-35	4,659	-0.75%
2022/02/16	0.1	26.10	0	0.00	25.85	0.1	4,741	0.00%
2022/01/26	20	26.05	0	0.00	26.00	20	4,919	0.41%
2022/01/25	1	26.05	0	0.00	26.00	1	5,008	0.02%
2022/01/24	12	26.65	0	0.00	26.80	12	5,185	0.23%
2022/01/21	0	0.00	20	26.95	27.10	-20	5,563	-0.36%
2022/01/20	5	27.30	0	0.00	27.30	5	5,529	0.09%
2022/01/19	0	0.00	4	28.11	27.95	-4	5,495	-0.07%
2022/01/18	38	27.35	0	0.00	27.35	38	5,466	0.70%
2022/01/17	3	28.05	0	0.00	27.85	3	5,477	0.05%
2022/01/14	5	26.80	0	0.00	26.85	5	5,425	0.09%
2022/01/13	0	0.00	6	27.70	27.70	-6	5,414	-0.11%
2022/01/11	0	0.00	0	28.80	28.45	0	5,429	0.00%
2022/01/07	0	0.00	1	27.60	27.55	-1	5,316	-0.02%
2022/01/06	0	0.00	3	28.30	28.50	-3	5,372	-0.06%
2022/01/05	18	28.71	15	29.31	28.80	3	5,455	0.05%
2022/01/04	25	29.29	25.1	29.49	29.30	-0.1	5,337	0.00%
2022/01/03	18	29.43	6	29.28	28.50	12	5,174	0.23%
2021/12/30	9	28.39	1	28.65	28.40	8	4,886	0.16%
2021/12/29	109	28.28	10	28.40	28.55	99	4,837	2.05%	大買/
2021/12/28	45	27.96	31	28.06	28.40	14	4,602	0.30%
2021/12/27	2	26.75	3	26.93	27.00	-1	4,368	-0.02%
2021/12/24	3	26.30	150	26.26	26.45	-147	4,485	-3.28%	大賣/鉅額交易
2021/12/23	0	0.00	2	26.70	26.45	-2	4,643	-0.04%
2021/12/20	1	26.25	0	0.00	26.10	1	5,534	0.02%
2021/12/16	4	27.08	0	0.00	26.65	4	6,068	0.07%
2021/12/15	0	0.00	1	26.85	26.90	-1	5,958	-0.02%
2021/12/09	0	0.00	2	26.30	25.90	-2	5,921	-0.03%
2021/12/08	0.1	25.94	0	0.00	25.60	0.1	5,915	0.00%
2021/12/07	1	25.80	0	0.00	26.10	1	5,920	0.02%
2021/12/03	0	0.00	2	26.48	26.35	-2	6,066	-0.03%
2021/12/02	1	26.05	0	0.00	26.00	1	6,059	0.02%
2021/12/01	0.1	26.25	0	0.00	26.40	0.1	6,112	0.00%
2021/11/30	0	0.00	1	26.40	26.40	-1	6,272	-0.02%
2021/11/29	5.1	26.19	0	0.00	26.25	5.1	6,314	0.08%
2021/11/26	1	26.25	4	26.31	26.30	-3	6,328	-0.05%
2021/11/25	0	0.00	1	27.15	26.75	-1	6,335	-0.02%
2021/11/24	5	26.75	0	0.00	26.75	5	6,483	0.08%
2021/11/23	5	26.90	0	0.00	26.85	5	6,563	0.08%
2021/11/22	0	0.00	2	27.10	27.00	-2	6,577	-0.03%
2021/11/19	5	27.00	2	27.13	26.95	3	6,592	0.05%
2021/11/18	6	27.50	7	27.44	27.45	-1	6,548	-0.02%
2021/11/17	14	28.65	26	28.70	29.00	-12	6,373	-0.19%
2021/11/16	15	28.42	19	28.35	28.25	-4	6,195	-0.06%
2021/11/15	181	28.20	16	28.47	28.25	165	5,960	2.77%	大買/鉅額交易
2021/11/12	1	26.60	0	0.00	26.50	1	5,685	0.02%
2021/11/11	0	0.00	2	27.00	26.80	-2	5,688	-0.04%
2021/11/09	0	0.00	1	26.65	26.65	-1	5,720	-0.02%
2021/11/08	0	0.00	2	26.70	26.80	-2	5,723	-0.03%
2021/11/05	6	27.05	3	26.90	27.15	3	5,782	0.05%
2021/11/04	1	27.00	9	27.50	27.20	-8	5,946	-0.13%
2021/11/03	1	26.60	4	26.76	27.00	-3	5,932	-0.05%
2021/11/02	0	0.00	9	26.88	26.60	-9	6,019	-0.15%
2021/11/01	33	27.97	19	28.03	27.65	14	5,992	0.23%
2021/10/29	40	27.61	23	27.37	27.80	17	5,863	0.29%
2021/10/28	2	26.20	7	26.32	26.00	-5	5,557	-0.09%
2021/10/27	2	26.15	0	0.00	26.15	2	5,849	0.03%
2021/10/25	1	26.40	0	0.00	26.40	1	6,066	0.02%
2021/10/22	1	26.25	1	26.20	26.20	0	6,040	0.00%
2021/10/21	1	26.40	13	26.95	26.40	-12	6,048	-0.20%
2021/10/20	0	26.55	0	0.00	26.50	0	6,082	0.00%
2021/10/19	2	26.80	3	26.77	26.85	-1	6,252	-0.02%
2021/10/18	0	0.00	1	26.70	26.25	-1	6,207	-0.02%
2021/10/15	5	26.79	0	0.00	26.90	5	6,202	0.08%
2021/10/14	4	26.96	2	27.03	26.55	2	6,182	0.03%
2021/10/13	2	26.23	12	26.68	27.35	-10	6,140	-0.16%
2021/10/12	0.1	26.00	2	26.10	26.10	-2	6,095	-0.03%
2021/10/08	10	26.90	3	26.85	26.30	7	6,217	0.11%
2021/10/07	10	26.54	13	26.80	26.75	-3	6,188	-0.05%
2021/10/06	7	26.23	1	25.85	25.80	6	6,134	0.10%
2021/10/05	4	25.91	3	26.12	26.60	1	6,098	0.02%
2021/10/04	3	26.50	4	26.73	26.05	-1	6,021	-0.02%
2021/10/01	21	27.17	6	27.39	26.55	15	5,962	0.25%
2021/09/30	21	27.88	9	28.33	27.75	12	5,796	0.21%
2021/09/29	159	29.41	167	28.42	28.30	-8	5,625	-0.14%	大買/大賣/
2021/09/28	15	28.14	14	28.75	29.15	1	5,360	0.02%
2021/09/27	50	28.94	61	28.77	28.55	-11	5,168	-0.21%
2021/09/24	5	27.66	8	27.34	27.85	-3	4,704	-0.06%
2021/09/23	6	25.40	0	0.00	26.25	6	4,262	0.14%
2021/09/22	0	0.00	1	24.35	24.50	-1	4,159	-0.02%
2021/09/16	3	25.82	0	0.00	25.50	3	4,137	0.07%
2021/09/15	0	0.00	2	26.40	26.50	-2	4,097	-0.05%
2021/09/13	1	25.55	0	0.00	25.35	1	4,052	0.02%
2021/09/09	3	27.10	0	0.00	27.00	3	4,005	0.07%
2021/09/08	0	0.00	9	27.17	26.35	-9	3,970	-0.23%
2021/09/07	3	26.72	0	0.00	26.95	3	3,841	0.08%
2021/09/06	0	0.00	6	27.00	26.85	-6	3,802	-0.16%
2021/09/03	12	27.79	12	27.43	27.70	0	3,735	0.00%
2021/09/02	17	26.81	1	27.50	26.85	16	3,561	0.45%
2021/09/01	2	26.88	2	27.30	27.15	0	3,490	0.00%
2021/08/31	13	26.31	8	26.58	27.15	5	3,446	0.15%
2021/08/30	16	26.68	10	26.82	26.60	6	3,386	0.18%
2021/08/27	4	25.40	1	24.50	25.35	3	3,222	0.09%
2021/08/26	0	0.00	2	24.20	24.20	-2	3,119	-0.06%
2021/08/25	1	24.15	4	23.75	23.85	-3	3,083	-0.10%
2021/08/23	0	0.00	10	22.96	23.05	-10	3,030	-0.33%
2021/08/20	2	21.80	2	22.10	22.30	0	3,024	0.00%
2021/08/18	10	22.38	2	23.08	23.15	8	3,013	0.27%
2021/08/17	6	23.25	0	0.00	22.65	6	2,993	0.20%
2021/08/16	2	24.80	2	24.00	23.90	0	2,965	0.00%
2021/08/13	0	0.00	4	24.59	25.05	-4	2,944	-0.14%
2021/08/12	0	0.00	1	24.45	24.90	-1	2,906	-0.03%
2021/08/11	1	24.00	0	0.00	24.00	1	2,896	0.03%
2021/08/10	13	26.88	6	25.83	25.35	7	2,843	0.25%
2021/08/09	3	28.07	8	28.21	28.15	-5	2,685	-0.19%
2021/08/06	2	27.33	12	27.95	28.15	-10	2,582	-0.39%
2021/08/05	2	27.48	2	28.00	27.30	0	2,479	0.00%
2021/08/04	2	28.10	2	28.60	27.60	0	2,477	0.00%
2021/08/03	7	28.01	9	27.93	28.15	-2	2,420	-0.08%
2021/08/02	12	27.88	17	28.03	28.10	-5	2,336	-0.21%
2021/07/30	32	26.25	4	26.51	26.90	28	2,006	1.40%
2021/07/29	3	24.45	4	24.84	25.10	-1	1,825	-0.05%
2021/07/26	0.5	24.65	0	0.00	24.70	0.5	1,775	0.03%
2021/07/23	7	25.02	7	24.97	25.20	0	1,739	0.00%
2021/07/21	0	0.00	6	23.68	23.35	-6	1,577	-0.38%
2021/07/20	0	0.00	2	24.40	24.15	-2	1,581	-0.13%
2021/07/19	0	0.00	5	23.80	24.85	-5	1,566	-0.32%
2021/07/16	7	23.84	3	23.78	23.80	4	1,532	0.26%
2021/07/15	0	0.00	15	23.57	24.50	-15	1,480	-1.01%
2021/07/12	0	0.00	1	22.45	22.40	-1	1,421	-0.07%
2021/07/09	4	22.25	0	0.00	22.25	4	1,425	0.28%
2021/06/30	3	23.15	4	22.95	22.70	-1	1,822	-0.05%
2021/06/22	1	22.80	0	0.00	22.80	1	1,995	0.05%
2021/06/21	5	23.06	15	22.91	22.90	-10	2,014	-0.50%
2021/06/09	1	22.40	0	0.00	22.55	1	2,492	0.04%
2021/06/08	10	22.60	0	0.00	22.55	10	2,516	0.40%
2021/06/04	0	0.00	6	22.75	22.80	-6	2,562	-0.23%
2021/06/02	10	23.20	0	0.00	23.05	10	2,724	0.37%
2021/05/20	0	0.00	1	22.30	22.05	-1	3,163	-0.03%
2021/05/19	0	0.00	6	22.25	22.55	-6	3,188	-0.19%
2021/05/18	1	19.55	0	0.00	20.95	1	3,230	0.03%
2021/05/17	2	19.48	0	0.00	19.05	2	3,249	0.06%
2021/05/14	8	21.31	0	0.00	21.10	8	3,230	0.25%
2021/05/13	3	21.30	0	0.00	21.60	3	3,245	0.09%
2021/05/12	5	20.85	0	0.00	21.65	5	3,244	0.15%
2021/05/07	1	24.65	0	0.00	25.30	1	3,483	0.03%
2021/04/29	4	26.70	2	27.05	27.15	2	3,896	0.05%
2021/04/28	20	27.10	0	0.00	27.00	20	3,913	0.51%
2021/04/27	8	26.89	0	0.00	27.30	8	3,979	0.20%
2021/04/26	0	0.00	5	26.80	26.70	-5	4,111	-0.12%
2021/04/22	3	27.00	0	0.00	26.50	3	4,470	0.07%
2021/04/20	0	0.00	6	27.44	27.40	-6	4,600	-0.13%
2021/04/16	2	27.90	1	28.40	27.85	1	4,641	0.02%
2021/04/14	2	27.05	2	27.30	28.00	0	4,652	0.00%
2021/04/13	2	28.60	7	28.37	28.15	-5	4,708	-0.11%
2021/04/12	3	28.87	3	29.23	28.60	0	4,695	0.00%
2021/04/09	12	28.88	0	0.00	29.00	12	4,678	0.26%
2021/04/08	1	29.25	0	0.00	28.85	1	4,623	0.02%
2021/04/07	5	28.10	0	0.00	28.05	5	4,576	0.11%
2021/04/01	1	27.00	5	27.00	26.90	-4	4,543	-0.09%
2021/03/29	1	27.70	2	28.00	27.70	-1	4,484	-0.02%
2021/03/26	0	0.00	4	27.60	27.55	-4	4,486	-0.09%
2021/03/24	4	27.00	28	27.08	27.05	-24	4,528	-0.53%
2021/03/23	6	27.52	5	27.91	27.10	1	4,538	0.02%
2021/03/22	26	28.69	0	0.00	28.45	26	4,594	0.57%
2021/03/18	5	28.73	3	28.50	28.35	2	4,466	0.04%
2021/03/16	1.3	27.85	3	28.20	28.25	-1.7	4,543	-0.04%
2021/03/15	0.7	28.30	5	27.90	27.85	-4.3	4,656	-0.09%
2021/03/12	10	27.00	0	0.00	27.10	10	4,636	0.22%
2021/03/10	2	26.35	0	0.00	26.50	2	4,708	0.04%
2021/03/09	0	0.00	3	26.25	26.20	-3	4,746	-0.06%
2021/03/08	5	27.60	4	27.26	27.00	1	4,793	0.02%
2021/03/05	6	27.27	15	27.01	27.60	-9	4,795	-0.19%
2021/03/04	10	26.70	10	26.70	26.75	0	4,666	0.00%
2021/03/03	1	25.70	0	0.00	25.90	1	4,671	0.02%
2021/03/02	0	0.00	1	26.90	25.95	-1	4,758	-0.02%
2021/02/26	0	0.00	2.2	25.73	25.95	-2.2	5,021	-0.04%
2021/02/25	0	0.00	5	25.55	25.70	-5	5,065	-0.10%
2021/02/22	0	0.00	14	25.71	25.55	-14	5,716	-0.24%
2021/02/19	6	25.63	0	0.00	25.70	6	5,983	0.10%
2021/02/18	4	24.35	1.1	24.30	25.50	2.9	6,045	0.05%
2021/02/05	0	0.00	20	23.32	23.50	-20	6,088	-0.33%
2021/02/02	0.2	23.64	0	0.00	23.60	0.2	6,271	0.00%
2021/02/01	3	23.48	0	0.00	22.50	3	6,330	0.05%
2021/01/29	9	23.97	13	23.77	23.50	-4	6,210	-0.06%
2021/01/28	26	24.30	0	0.00	23.55	26	6,283	0.41%
2021/01/27	0	23.20	1	23.60	23.60	-1	6,041	-0.02%
2021/01/26	5	23.40	0	0.00	22.80	5	6,145	0.08%
2021/01/25	0	0.00	1	23.60	23.55	-1	6,259	-0.02%
2021/01/22	0	24.15	0	0.00	24.00	0	6,440	0.00%
2021/01/21	4	23.58	2	24.30	24.00	2	6,597	0.03%
2021/01/20	2	23.43	2	23.55	23.50	0	7,039	0.00%
2021/01/19	4	24.36	3	24.95	24.45	1	7,090	0.01%
2021/01/18	1	22.05	2	25.13	25.65	-1	7,289	-0.01%
2021/01/15	5	24.84	0	0.00	24.50	5	7,472	0.07%
2021/01/14	0	0.00	73	26.30	26.10	-73	7,616	-0.96%
2021/01/13	22	26.97	22	26.95	26.00	0	7,644	0.00%
2021/01/12	6	27.99	23	28.18	27.25	-17	7,628	-0.22%
2021/01/11	0	0.00	30	29.15	29.05	-30	7,693	-0.39%
2021/01/08	2	29.25	1.1	29.87	29.15	0.9	7,931	0.01%
2021/01/07	0	0.00	6	29.57	29.40	-6	8,027	-0.07%
2021/01/06	10	29.78	0	0.00	29.15	10	8,239	0.12%
2021/01/05	5	30.35	5	30.55	30.55	0	8,375	0.00%
2021/01/04	1	30.25	10	30.50	30.50	-9	8,670	-0.10%
2020/12/31	0	0.00	1	29.95	30.15	-1	8,758	-0.01%
2020/12/30	1	30.00	3	30.13	30.05	-2	8,843	-0.02%
2020/12/29	25	30.03	0	0.00	29.50	25	9,133	0.27%
2020/12/28	3	30.10	1	30.00	30.15	2	9,367	0.02%
2020/12/24	1	29.50	1	29.45	29.40	0	9,529	0.00%
2020/12/23	8	28.76	22	28.65	29.30	-14	9,655	-0.14%
2020/12/22	5	29.01	0	0.00	28.25	5	10,782	0.05%
2020/12/21	0	0.00	36	29.00	29.30	-36	11,007	-0.33%
2020/12/18	5	29.10	0	0.00	29.40	5	11,095	0.05%
2020/12/17	7	29.79	0	0.00	29.65	7	11,127	0.06%
2020/12/16	13	30.80	7	30.57	30.15	6	11,178	0.05%
2020/12/15	1	29.05	4	29.25	29.15	-3	11,149	-0.03%
2020/12/14	2	28.93	6	29.22	29.20	-4	11,272	-0.04%
2020/12/11	6	29.58	1	29.80	29.15	5	11,322	0.04%
2020/12/10	16	29.91	1	29.80	29.70	15	11,414	0.13%
2020/12/09	9	29.99	6	30.29	30.75	3	11,468	0.03%
2020/12/07	18	28.86	0	0.00	28.90	18	11,492	0.16%
2020/12/04	25	28.98	3	28.77	28.60	22	11,589	0.19%
2020/12/03	1	28.55	0	0.00	28.80	1	11,760	0.01%
2020/12/02	0	0.00	1	28.60	28.45	-1	11,930	-0.01%
2020/12/01	2	29.30	7	28.90	29.35	-5	12,367	-0.04%
2020/11/30	0	0.00	1	28.75	28.60	-1	12,822	-0.01%
2020/11/27	2	28.98	3	29.32	29.15	-1	13,012	-0.01%
2020/11/26	6	29.84	8	29.86	29.45	-2	13,112	-0.02%
2020/11/25	43	29.97	2	30.05	29.40	41	13,214	0.31%
2020/11/24	2	30.73	4	30.90	30.50	-2	13,074	-0.02%
2020/11/23	3	30.62	2	30.88	30.80	1	13,164	0.01%
2020/11/20	7	31.41	2	31.65	30.80	5	13,861	0.04%
2020/11/19	3	31.18	12	30.83	31.00	-9	13,900	-0.06%
2020/11/18	16	33.12	6	34.66	32.55	10	13,522	0.07%
2020/11/17	0	0.00	3	36.30	36.15	-3	13,395	-0.02%
2020/11/16	3	37.00	3	36.87	36.80	0	13,678	0.00%
2020/11/13	10	36.50	6	36.53	36.50	4	13,837	0.03%
2020/11/12	9	36.37	8	35.96	36.15	1	14,144	0.01%
2020/11/11	3	36.45	3	36.55	36.90	0	14,467	0.00%
2020/11/10	2	36.48	12	37.04	36.15	-10	14,618	-0.07%
2020/11/09	4	36.39	5	37.04	37.25	-1	14,931	-0.01%
2020/11/06	2	36.10	10	36.05	36.15	-8	15,233	-0.05%
2020/11/05	10	37.45	1	37.10	36.75	9	15,914	0.06%
2020/11/04	5	36.88	1	37.40	36.80	4	15,893	0.03%
2020/11/02	1	36.50	3	36.18	36.10	-2	16,099	-0.01%
2020/10/30	3	37.82	2	37.83	36.55	1	16,172	0.01%
2020/10/29	51	37.34	55	37.16	37.95	-4	16,032	-0.02%
2020/10/28	21	37.89	17	38.28	37.05	4	15,940	0.03%
2020/10/27	2	36.28	4	36.34	36.85	-2	15,541	-0.01%
2020/10/26	6	36.38	0	0.00	36.30	6	15,581	0.04%
2020/10/23	0	0.00	7	35.53	36.00	-7	15,291	-0.05%
2020/10/22	53	33.07	17	33.17	33.00	36	14,867	0.24%
2020/10/21	0	0.00	5	32.81	33.00	-5	14,600	-0.03%
2020/10/20	13	32.32	0	0.00	32.40	13	14,543	0.09%
2020/10/19	2	32.78	7	32.68	32.65	-5	14,460	-0.03%
2020/10/16	36	33.09	1	33.70	33.15	35	14,423	0.24%
2020/10/15	18	32.53	10	33.06	33.15	8	14,187	0.06%
2020/10/14	24	32.47	18	32.49	32.30	6	14,049	0.04%
2020/10/13	11	31.78	20	31.95	31.75	-9	13,853	-0.06%
2020/10/12	9	30.86	11	31.09	32.20	-2	13,665	-0.01%
2020/10/08	6	30.07	3	30.35	30.00	3	13,393	0.02%
2020/10/07	1	30.10	1	29.70	30.00	0	13,332	0.00%
2020/10/06	12	30.06	18	30.41	29.90	-6	13,297	-0.05%
2020/10/05	0	0.00	21	29.76	29.60	-21	13,095	-0.16%
2020/09/29	11	28.14	1	27.55	27.60	10	12,981	0.08%
2020/09/28	2	27.40	6	27.37	28.15	-4	13,018	-0.03%
2020/09/25	60	29.49	36	30.03	27.15	24	12,999	0.18%
2020/09/24	5	29.05	28	28.25	29.00	-23	11,943	-0.19%
2020/09/23	5	28.40	2	28.10	28.20	3	11,760	0.03%
2020/09/22	0	0.00	2	27.90	27.95	-2	11,712	-0.02%
2020/09/21	5	28.60	4	28.46	27.80	1	11,732	0.01%
2020/09/18	4	28.00	0	0.00	28.20	4	11,688	0.03%
2020/09/17	20	27.26	27	27.32	28.10	-7	11,712	-0.06%
2020/09/16	0	0.00	9	26.67	26.80	-9	11,571	-0.08%
2020/09/15	3	26.80	4	26.65	26.50	-1	11,517	-0.01%
2020/09/14	6	24.93	7	25.31	26.15	-1	11,405	-0.01%
2020/09/11	14	26.32	7	26.16	26.00	7	11,235	0.06%
2020/09/10	7	26.79	21	27.19	26.90	-14	11,123	-0.13%
2020/09/09	2	27.45	17	27.92	27.50	-15	11,045	-0.14%
2020/09/08	28	27.33	13	27.32	27.10	15	10,906	0.14%
2020/09/07	13	29.35	17	29.26	28.70	-4	10,716	-0.04%
2020/09/04	18	28.63	18	28.28	29.60	0	10,534	0.00%
2020/09/03	41	29.26	33	28.93	29.00	8	10,036	0.08%
2020/09/02	8	27.08	90	27.46	28.00	-82	9,499	-0.86%
2020/09/01	14	27.16	5	27.30	27.00	9	9,447	0.10%
2020/08/31	30	26.93	3	26.63	27.20	27	9,337	0.29%
2020/08/28	1	26.35	19	25.94	26.50	-18	9,153	-0.20%
2020/08/27	10	25.97	14	26.04	25.75	-4	9,005	-0.04%
2020/08/26	147	26.96	99	27.07	25.75	48	8,866	0.54%	大買/
2020/08/25	3	25.75	58	25.74	26.05	-55	8,134	-0.68%
2020/08/24	5	23.22	0	0.00	23.70	5	8,044	0.06%
2020/08/21	14	24.04	16	24.03	23.50	-2	7,980	-0.03%
2020/08/20	27	23.90	286	23.80	23.40	-259	7,820	-3.31%	大賣/鉅額交易
2020/08/19	10	26.25	22	25.73	25.90	-12	7,567	-0.16%
2020/08/18	52	25.34	34	25.95	25.80	18	7,345	0.25%
2020/08/17	276	24.89	39	25.14	25.10	237	7,016	3.38%	大買/鉅額交易
2020/08/14	7	23.40	24	23.95	24.15	-17	6,639	-0.26%
2020/08/13	16	24.32	4	25.10	23.85	12	6,448	0.19%
2020/08/12	16	23.14	32	23.76	24.00	-16	6,039	-0.26%
2020/08/11	38	22.28	27	22.80	21.90	11	5,662	0.19%
2020/08/10	0	0.00	50	22.74	22.85	-50	4,937	-1.01%
2020/08/07	12	19.86	30	20.05	20.80	-18	4,861	-0.37%
2020/08/06	17	19.68	37	19.44	19.35	-20	4,793	-0.42%
2020/08/05	2	19.60	23	19.39	19.30	-21	4,725	-0.44%
2020/08/04	0	0.00	1	18.50	18.55	-1	4,700	-0.02%
2020/08/03	1	18.25	50	18.15	18.30	-49	4,731	-1.04%
2020/07/31	36	17.89	4	17.94	17.95	32	4,808	0.67%
2020/07/30	21	18.41	6	17.95	17.95	15	4,948	0.30%
2020/07/29	0	0.00	6	16.65	17.00	-6	4,785	-0.13%
2020/07/27	0	0.00	1	16.20	16.20	-1	4,736	-0.02%
2020/07/24	11	16.56	0	0.00	16.65	11	4,754	0.23%
2020/07/23	2	16.65	2	16.90	16.80	0	4,757	0.00%
2020/07/22	2	16.30	5	16.59	16.70	-3	4,742	-0.06%
2020/07/21	1	15.75	11	15.90	15.75	-10	4,643	-0.22%
2020/07/15	9	15.48	6	15.65	15.70	3	4,578	0.07%
2020/07/14	4	16.00	0	0.00	15.70	4	4,630	0.09%
2020/07/13	10	16.18	0	0.00	16.35	10	4,586	0.22%
2020/07/10	3	16.70	13	16.70	16.60	-10	4,545	-0.22%
2020/07/09	9	18.78	29	18.80	18.65	-20	4,420	-0.45%
2020/07/08	17	18.92	0	0.00	18.90	17	4,246	0.40%
2020/07/07	51	19.05	100	19.29	18.95	-49	4,145	-1.18%
2020/07/06	3	19.30	4	19.30	19.40	-1	4,033	-0.02%
2020/07/03	67	18.90	86	18.96	18.80	-19	3,932	-0.48%
2020/07/02	5	18.35	77	18.34	18.35	-72	3,850	-1.87%
2020/07/01	100	18.25	0	0.00	18.10	100	3,798	2.63%
2020/06/30	2	17.90	5	18.08	18.05	-3	3,765	-0.08%
2020/06/29	38	17.76	0	0.00	17.80	38	3,688	1.03%
2020/06/24	1	17.65	3	17.80	17.65	-2	3,654	-0.05%
2020/06/23	37	17.29	0	0.00	17.15	37	3,535	1.05%
2020/06/22	10	17.45	2	17.55	17.35	8	3,524	0.23%
2020/06/19	0	0.00	3	17.55	17.35	-3	3,554	-0.08%
2020/06/18	0	0.00	3	17.23	17.25	-3	3,587	-0.08%
2020/06/17	0	0.00	10	17.20	17.10	-10	3,611	-0.28%
2020/06/16	5	17.10	0	0.00	17.10	5	3,666	0.14%
2020/06/15	10	16.95	0	0.00	16.95	10	3,718	0.27%
2020/06/12	4	16.35	2	16.70	16.70	2	3,732	0.05%
2020/06/11	5	17.07	0	0.00	16.85	5	3,736	0.13%
2020/06/10	2	17.50	1	17.50	17.35	1	3,742	0.03%
2020/06/09	1	17.70	0	0.00	17.55	1	3,811	0.03%
2020/06/08	34	18.04	75	17.94	17.85	-41	3,848	-1.07%
2020/06/05	0	0.00	30	17.55	17.55	-30	3,677	-0.82%
2020/06/03	0	0.00	5	17.40	17.45	-5	3,717	-0.13%
2020/06/02	0	0.00	1	17.35	17.30	-1	3,723	-0.03%
2020/06/01	1	17.40	0	0.00	17.30	1	3,836	0.03%
2020/05/29	20	17.60	2	17.55	17.35	18	3,982	0.45%
2020/05/28	40.1	16.99	0	0.00	16.90	40.1	3,864	1.04%
2020/05/27	0	0.00	8	17.13	17.15	-8	3,917	-0.20%
2020/05/26	55	17.55	5	17.41	17.20	50	3,978	1.26%
2020/05/25	7	16.91	0	0.00	17.10	7	3,901	0.18%
2020/05/22	20	17.05	40	16.84	16.80	-20	3,909	-0.51%
2020/05/21	20	16.95	30	16.87	16.85	-10	3,920	-0.26%
2020/05/19	0	0.00	20	16.90	16.85	-20	4,070	-0.49%
2020/05/18	25	17.04	0	0.00	16.85	25	4,128	0.61%
2020/05/15	10	16.85	2	16.98	16.85	8	4,230	0.19%
2020/05/13	5	17.41	7	17.33	17.35	-2	4,454	-0.04%
2020/05/12	34	16.74	0	0.00	16.75	34	4,257	0.80%
2020/05/11	83	17.63	69	17.66	17.50	14	4,161	0.34%
2020/05/08	1	17.00	10	17.05	17.30	-9	3,963	-0.23%
2020/05/07	69	17.13	60	17.06	17.40	9	3,873	0.23%
2020/05/06	28	16.12	78	16.59	16.95	-50	3,715	-1.35%
2020/04/30	6	15.25	2	15.30	15.35	4	3,546	0.11%
2020/04/28	0	0.00	10	15.23	15.50	-10	3,573	-0.28%
2020/04/27	0	0.00	4	14.80	15.00	-4	3,618	-0.11%
2020/04/23	2	14.50	0	0.00	14.50	2	3,748	0.05%
2020/04/21	1	14.65	1	15.10	14.45	0	3,791	0.00%
2020/04/20	1	14.85	2	14.85	14.85	-1	3,839	-0.03%
2020/04/17	13	15.46	10	15.45	15.00	3	3,963	0.08%
2020/04/16	2	14.55	0	0.00	14.60	2	3,991	0.05%
2020/04/15	20	14.80	0	0.00	14.75	20	4,016	0.50%
2020/04/14	0	0.00	2	14.70	14.55	-2	4,053	-0.05%
2020/04/13	12	14.49	0	0.00	14.35	12	4,133	0.29%
2020/04/10	2	14.40	0	0.00	14.50	2	4,154	0.05%
2020/04/08	0	14.40	0	0.00	14.50	0	4,304	0.00%
2020/04/07	0	0.00	22	14.43	14.60	-22	4,325	-0.51%
2020/04/06	0	0.00	30	14.40	14.30	-30	4,465	-0.67%
2020/04/01	0	0.00	2	14.15	14.50	-2	4,451	-0.04%
2020/03/27	2	14.15	10	14.15	14.10	-8	4,381	-0.18%
2020/03/25	2	14.00	0	0.00	14.05	2	4,341	0.05%
2020/03/24	1	13.90	13	13.59	14.00	-12	4,310	-0.28%
2020/03/23	13	12.76	0	0.00	12.80	13	4,248	0.31%
2020/03/20	2	13.40	15	13.55	13.75	-13	4,208	-0.31%
2020/03/19	13	12.75	0	0.00	12.75	13	4,143	0.31%
2020/03/17	0	0.00	1	14.30	14.40	-1	4,038	-0.02%
2020/03/16	0	0.00	3	14.70	14.35	-3	3,994	-0.08%
2020/03/13	13	13.71	0	0.00	14.10	13	3,956	0.33%
2020/03/12	1	15.80	10	15.55	15.15	-9	3,859	-0.23%
2020/03/11	0	0.00	2	15.85	15.95	-2	3,778	-0.05%
2020/03/10	11	16.35	1	15.90	16.40	10	3,750	0.27%
2020/03/09	15	16.36	0	0.00	15.95	15	3,708	0.40%
2020/03/06	2	16.65	0	0.00	16.75	2	3,635	0.06%
2020/03/05	52	17.10	49	17.01	16.95	3	3,607	0.08%
2020/03/04	5	16.91	13	16.28	17.00	-8	3,478	-0.23%
2020/03/03	0	0.00	7	16.24	16.10	-7	3,298	-0.21%
2020/03/02	6	16.08	3	15.20	15.90	3	3,272	0.09%
2020/02/27	39	15.79	12	16.58	15.75	27	3,226	0.84%
2020/02/26	10	16.70	10	16.86	16.65	0	3,145	0.00%
2020/02/25	10	16.80	5	16.60	16.80	5	3,109	0.16%
2020/02/20	10	17.70	0	0.00	17.50	10	2,987	0.33%
2020/02/19	5	17.20	4	16.75	17.10	1	2,859	0.03%
2020/02/18	13	17.40	7	17.18	17.20	6	2,789	0.22%
2020/02/17	12	17.03	14	17.11	17.20	-2	2,656	-0.08%
2020/02/14	4	16.45	33	16.66	16.75	-29	2,508	-1.16%
2020/02/12	0	0.00	2	15.90	15.75	-2	2,368	-0.08%
2020/02/11	15	15.77	0	0.00	15.80	15	2,364	0.63%
2020/02/10	10	15.65	0	0.00	15.70	10	2,415	0.41%
2020/02/07	0	0.00	1	15.80	15.60	-1	2,484	-0.04%
2020/02/06	2	15.95	0	0.00	15.95	2	2,732	0.07%
2020/02/05	4	15.60	0	0.00	15.50	4	2,700	0.15%
2020/02/04	30	15.87	0	0.00	15.75	30	2,676	1.12%
2020/02/03	4	15.55	0	0.00	15.80	4	2,657	0.15%
2020/01/30	1	15.90	2	15.78	15.45	-1	2,585	-0.04%
2020/01/20	50	17.13	0	0.00	17.15	50	2,514	1.99%
2020/01/17	5	16.95	1	17.15	16.95	4	2,533	0.16%
2020/01/16	0	0.00	4	16.70	16.75	-4	2,453	-0.16%
2020/01/14	0	0.00	9	16.74	16.55	-9	2,432	-0.37%
2020/01/13	50	16.85	14	16.90	16.75	36	2,436	1.48%
2020/01/10	22	16.38	23	16.56	16.30	-1	2,313	-0.04%
2020/01/08	2	16.10	25	16.01	15.90	-23	2,195	-1.05%
2020/01/07	13	15.69	3	16.05	16.05	10	2,187	0.46%
2020/01/06	5	15.60	0	0.00	15.55	5	2,132	0.23%
2020/01/03	15	15.79	4	15.90	15.95	11	2,108	0.52%
2020/01/02	2	16.10	39	16.18	16.20	-37	2,077	-1.78%
2019/12/31	1	15.90	10	16.03	15.85	-9	1,981	-0.45%
2019/12/30	37	15.81	40	15.86	15.85	-3	1,928	-0.16%
2019/12/27	0	0.00	1	15.00	14.95	-1	1,765	-0.06%
2019/12/26	5	15.00	0	0.00	14.95	5	1,760	0.28%
2019/12/25	2	14.90	0	0.00	14.90	2	1,768	0.11%
2019/12/20	1	15.10	0	0.00	15.05	1	1,837	0.05%
2019/12/19	7	15.06	6	15.07	15.05	1	1,839	0.05%
2019/12/13	0	0.00	5	14.80	14.75	-5	1,898	-0.26%
2019/12/10	3	14.95	0	0.00	14.95	3	2,150	0.14%
2019/12/09	10	14.80	0	0.00	14.75	10	2,152	0.46%
2019/12/05	20	14.70	0	0.00	14.70	20	2,221	0.90%
2019/12/04	1	14.70	0	0.00	14.65	1	2,246	0.04%
2019/12/03	2	14.75	0	0.00	14.75	2	2,292	0.09%
2019/11/29	8	14.95	0	0.00	14.90	8	2,470	0.32%
2019/11/28	5	15.05	0	0.00	15.00	5	2,518	0.20%
2019/11/27	2	15.10	0	0.00	15.10	2	2,691	0.07%
2019/11/26	6	15.14	1	15.25	15.10	5	2,723	0.18%
2019/11/25	4	14.98	0	0.00	15.05	4	2,741	0.15%
2019/11/22	10	14.94	0	0.00	15.00	10	2,787	0.36%
2019/11/21	10	14.90	0	0.00	14.85	10	2,911	0.34%
2019/11/14	4	14.90	0	0.00	14.90	4	4,015	0.10%
2019/11/11	0	0.00	5	15.10	15.05	-5	4,217	-0.12%
2019/11/07	0	0.00	27	15.78	15.70	-27	4,215	-0.64%
2019/11/06	5	16.35	0	0.00	16.20	5	4,152	0.12%
2019/11/05	35	16.28	5	16.31	16.25	30	4,060	0.74%
2019/11/04	4	15.50	0	0.00	15.60	4	3,800	0.11%
2019/10/31	1	15.50	0	0.00	15.50	1	3,790	0.03%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/25	0	0.00	21	15.89	15.75	-21	3,786	-0.55%
2019/10/24	1	15.50	0	0.00	15.50	1	3,765	0.03%
2019/10/22	0	0.00	1	15.75	15.65	-1	3,854	-0.03%
2019/10/21	8	15.68	0	0.00	15.75	8	3,863	0.21%
2019/10/15	10	15.55	8	15.59	15.50	2	3,781	0.05%
2019/10/08	3	15.05	7	14.99	14.95	-4	3,688	-0.11%
2019/10/07	4	14.85	0	0.00	14.90	4	3,668	0.11%
2019/10/04	0	0.00	2	14.55	14.50	-2	3,646	-0.05%
2019/09/27	0	0.00	13	14.74	14.70	-13	3,850	-0.34%
2019/09/20	0	0.00	5	15.55	15.55	-5	3,781	-0.13%
2019/09/19	1	15.35	0	0.00	15.35	1	3,772	0.03%
2019/09/16	5	15.75	5	15.90	15.80	0	3,753	0.00%
2019/09/12	27	16.07	35	16.06	15.95	-8	3,731	-0.21%
2019/09/05	26	15.90	18	15.84	15.75	8	3,567	0.22%
2019/09/04	19	15.91	17	15.90	15.90	2	3,516	0.06%
2019/09/03	10	15.63	5	15.70	15.70	5	3,401	0.15%
2019/09/02	5	15.70	15	15.80	15.90	-10	3,331	-0.30%
2019/08/30	16	15.84	62.1	15.83	15.70	-46.1	3,278	-1.41%
2019/08/29	1	15.25	0	0.00	15.25	1	3,101	0.03%
2019/08/26	42	15.63	13	15.60	15.60	29	2,977	0.97%
2019/08/23	16	15.61	71	15.57	15.55	-55	2,875	-1.91%
2019/08/22	69	16.17	47	16.05	15.90	22	2,778	0.79%
2019/08/21	39	15.59	39	15.76	15.85	0	2,167	0.00%
2019/08/20	23	14.43	320	14.50	14.45	-297	1,913	-15.52%	大賣/鉅額交易
2019/08/19	13	13.99	0	0.00	14.00	13	1,780	0.73%
2019/08/15	8	14.28	0	0.00	14.00	8	1,731	0.46%
2019/08/14	31	14.00	51	14.10	13.85	-20	1,672	-1.20%
2019/08/13	310	14.63	0	0.00	14.90	310	1,569	19.75%	大買/鉅額交易
2019/08/12	0	0.00	3	14.25	14.55	-3	1,540	-0.19%
2019/08/06	3	13.40	0	0.00	13.95	3	1,582	0.19%
2019/07/29	2	14.35	0	0.00	14.25	2	1,810	0.11%
2019/07/26	3	14.55	0	0.00	14.20	3	1,817	0.17%
2019/07/25	27	15.05	0	0.00	14.90	27	1,762	1.53%
2019/07/24	50	14.85	0	0.00	14.90	50	1,715	2.91%
2019/07/17	5	15.39	0	0.00	15.15	5	1,905	0.26%
2019/07/12	5	14.75	0	0.00	14.85	5	2,174	0.23%
2019/07/10	5	14.90	0	0.00	14.95	5	2,385	0.21%
2019/07/09	5	15.10	0	0.00	14.95	5	2,645	0.19%
2019/07/04	4	15.60	18	15.64	15.70	-14	2,984	-0.47%
2019/06/21	5	15.15	0	0.00	14.90	5	3,081	0.16%
2019/06/14	0	0.00	2	14.80	14.75	-2	3,128	-0.06%
2019/06/13	7	14.86	6	14.83	14.90	1	3,134	0.03%
2019/06/10	0	0.00	13	13.90	13.85	-13	3,022	-0.43%
2019/06/06	0	0.00	2	13.85	13.85	-2	3,015	-0.07%
2019/06/04	1	13.85	0	0.00	13.80	1	3,010	0.03%
2019/05/30	0	0.00	2	14.25	14.10	-2	2,993	-0.07%
2019/05/29	0	0.00	3	13.80	13.75	-3	2,953	-0.10%
2019/05/28	0	0.00	5	13.55	13.55	-5	2,934	-0.17%
2019/05/23	8	13.15	0	0.00	13.10	8	2,891	0.28%
2019/05/17	4	13.60	4	13.55	13.40	0	2,812	0.00%
2019/05/16	6	13.74	1	13.65	13.55	5	2,798	0.18%
2019/05/14	10	14.07	8	13.50	13.80	2	2,747	0.07%
2019/05/13	0	0.00	10	13.90	13.90	-10	2,707	-0.37%
2019/05/10	5	14.30	0	0.00	14.40	5	2,665	0.19%
2019/05/09	13	15.12	0	0.00	14.65	13	2,620	0.50%
2019/05/08	29	14.71	40	14.73	14.95	-11	2,536	-0.43%
2019/05/07	4	13.90	0	0.00	13.95	4	2,451	0.16%
2019/05/03	0	0.00	4	14.60	14.35	-4	2,397	-0.17%
2019/04/30	0	0.00	5	14.25	14.35	-5	2,350	-0.21%
2019/04/26	7	14.15	7	14.58	14.20	0	2,286	0.00%
2019/04/25	15	14.40	10	14.93	14.40	5	2,273	0.22%
2019/04/24	0	0.00	5	14.45	14.10	-5	2,216	-0.23%
2019/04/23	20	14.62	23	14.72	14.45	-3	2,161	-0.14%
2019/04/22	2	16.25	5	16.05	15.95	-3	2,000	-0.15%
2019/04/19	8	15.74	13	16.10	16.20	-5	1,943	-0.26%
2019/04/18	0	0.00	13	16.35	16.35	-13	1,718	-0.76%
2019/04/15	0	0.00	9	14.82	15.10	-9	1,442	-0.62%
2019/04/12	20	13.81	42	13.69	14.15	-22	1,168	-1.88%
2019/04/11	0	0.00	21	12.60	13.00	-21	910	-2.31%
2019/04/10	10	11.75	0.1	11.75	11.85	9.9	713	1.39%
2019/03/29	5	11.65	5	11.80	11.75	0	577	0.00%
2019/03/28	38	11.93	38	11.81	11.85	0	549	0.00%
2019/03/27	5	11.60	25	11.48	11.60	-20	496	-4.03%
2019/03/26	65	11.50	55	11.76	11.35	10	462	2.16%
2019/03/25	51	11.16	45	11.13	11.40	6	369	1.62%
2019/03/18	0	0.00	1	10.35	10.05	-1	217	-0.46%
2018/12/04	0	0.00	4	9.82	9.82	-4	210	-1.90%
2018/11/26	0	0.00	4	10.00	9.98	-4	223	-1.79%
2018/11/09	4	9.37	0	0.00	9.39	4	245	1.63%
2018/10/17	0.1	8.90	0	0.00	8.94	0.1	293	0.02%
2018/10/11	0	0.00	5	8.56	8.56	-5	367	-1.36%
2018/09/20	10	9.85	0	0.00	9.72	10	441	2.27%
2018/09/13	1	9.40	0	0.00	9.48	1	435	0.23%
2018/09/10	0	0.00	1	9.72	9.31	-1	445	-0.22%
2018/08/27	0	10.10	0	0.00	10.10	0	519	0.00%
2018/08/23	5	10.15	0	0.00	10.30	5	545	0.92%
2018/08/21	0.1	10.15	0	0.00	10.10	0.1	564	0.02%
2018/08/20	0	0.00	5	10.00	10.05	-5	567	-0.88%
2018/07/20	2	10.75	2	10.80	10.90	0	598	0.00%
2018/07/05	0	0.00	2	10.80	10.90	-2	694	-0.29%
2018/06/12	3	11.45	0	0.00	11.45	3	763	0.39%
2018/06/08	0	0.00	9	11.61	11.55	-9	740	-1.21%
2018/06/04	0	0.00	1	11.70	11.70	-1	718	-0.14%
2018/05/31	1	11.55	5	11.39	11.40	-4	727	-0.55%
2018/05/30	0	0.00	2	10.95	11.25	-2	708	-0.28%
2018/05/29	0	0.00	3	11.10	10.90	-3	699	-0.43%
2018/05/24	1	10.85	0	0.00	10.75	1	679	0.15%
2018/05/18	0	0.00	1	10.80	10.95	-1	683	-0.15%
2018/05/08	0	0.00	1	10.45	10.40	-1	728	-0.14%
2018/04/16	0	11.40	0	0.00	11.45	0	935	0.00%
2018/04/02	0	0.00	2	10.90	10.85	-2	932	-0.21%
2018/03/06	1	11.25	0	0.00	11.10	1	1,747	0.06%
2018/02/08	0	0.00	8	10.75	10.60	-8	2,324	-0.34%
2018/02/05	0	0.00	4	11.70	11.70	-4	2,328	-0.17%
2018/01/31	0	0.00	2	12.15	12.25	-2	2,332	-0.09%
2018/01/30	0	0.00	3	12.25	12.25	-3	2,326	-0.13%
2018/01/29	10	12.60	19	12.45	12.45	-9	2,310	-0.39%
2018/01/24	10	12.15	0	0.00	12.20	10	2,251	0.44%
2018/01/23	4	12.25	40	12.35	12.15	-36	2,244	-1.60%
2018/01/22	4	12.50	4	12.38	12.30	0	2,236	0.00%
2018/01/19	5	12.25	0	0.00	12.15	5	2,211	0.23%
2018/01/18	3	12.30	11	12.35	12.30	-8	2,209	-0.36%
2018/01/17	11	12.22	0	0.00	12.15	11	2,181	0.50%
2018/01/16	0	0.00	8	12.25	12.25	-8	2,179	-0.37%
2018/01/15	6	12.35	0	0.00	12.35	6	2,210	0.27%
2018/01/10	0	0.00	3	12.50	12.45	-3	2,245	-0.13%
2018/01/09	6	12.40	5	12.35	12.45	1	2,231	0.04%
2018/01/05	0	0.00	5	12.61	12.45	-5	2,222	-0.23%
2018/01/04	2	12.50	6	12.50	12.50	-4	2,207	-0.18%
2018/01/03	4	12.93	16	12.78	12.65	-12	2,193	-0.55%
2018/01/02	3	12.55	0	0.00	12.55	3	2,142	0.14%