廣運 (6125)-元大-新店中正券商分點個股進出

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
85.3
漲跌
▼1.8
漲幅
-2.07%
成交量
11,039張
產業
上櫃光電類股
420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－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	85.43	1	86.10	85.30	3	26,496	0.01%
2024/05/08	18	87.27	5	87.58	87.10	13	26,371	0.05%
2024/05/07	4.1	87.38	9	88.79	87.50	-4.9	26,431	-0.02%
2024/05/06	22.1	91.18	27	90.69	89.70	-5	26,141	-0.02%
2024/05/03	21.2	91.69	15.2	91.41	89.50	6	25,882	0.02%
2024/05/02	8.2	90.71	32	90.88	90.40	-23.8	25,535	-0.09%
2024/04/30	24.1	92.41	19.3	92.35	91.70	4.8	25,338	0.02%
2024/04/29	17	91.61	31	93.57	90.00	-14	24,846	-0.06%
2024/04/26	37.1	92.13	30	92.19	91.70	7.1	24,454	0.03%
2024/04/25	36	90.71	18	91.64	90.50	18	23,795	0.08%
2024/04/24	75	91.62	78	91.90	90.20	-3	23,062	-0.01%
2024/04/23	24	86.68	26	87.14	87.40	-2	21,598	-0.01%
2024/04/22	26	84.00	18.1	85.95	80.60	7.9	21,112	0.04%
2024/04/19	21.1	85.95	22.5	84.99	87.30	-1.4	20,636	-0.01%
2024/04/18	17	85.58	16	85.08	84.20	1	20,040	0.00%
2024/04/17	14	83.58	19	82.96	85.00	-5	19,670	-0.03%
2024/04/16	2	76.34	4	75.13	77.30	-2	19,260	-0.01%
2024/04/15	1	78.11	3	79.50	78.20	-2	19,208	-0.01%
2024/04/12	2	80.41	4	80.85	80.00	-2	19,133	-0.01%
2024/04/11	6	81.70	9	81.24	81.00	-3	19,030	-0.02%
2024/04/10	5.4	83.21	4	83.18	82.40	1.4	19,007	0.01%
2024/04/09	4	83.55	4	84.30	84.50	0	18,905	0.00%
2024/04/08	8.2	83.84	5	83.92	84.00	3.2	18,859	0.02%
2024/04/03	6.1	81.14	4	79.55	81.20	2.1	19,123	0.01%
2024/04/02	4	81.10	4	83.18	80.80	0	19,179	0.00%
2024/04/01	3	83.27	2	83.90	83.00	1	19,042	0.01%
2024/03/29	13.1	85.01	7	84.77	82.80	6.1	18,968	0.03%
2024/03/28	9	85.42	9	84.70	84.50	0	18,697	0.00%
2024/03/27	7	85.87	16	84.68	84.00	-9	18,565	-0.05%
2024/03/26	61.6	88.25	56	88.37	82.70	5.6	18,330	0.03%
2024/03/25	10	86.00	17.1	86.98	88.40	-7.1	17,386	-0.04%
2024/03/22	15	79.59	16	79.85	80.40	-1	16,422	-0.01%
2024/03/21	5	80.20	7	80.31	79.00	-2	16,345	-0.01%
2024/03/20	6.7	79.48	4.3	79.32	78.60	2.5	16,230	0.02%
2024/03/19	16.3	79.65	16	79.45	78.90	0.3	16,135	0.00%
2024/03/18	12	80.92	5.1	80.91	81.50	7	16,027	0.04%
2024/03/15	7.1	79.21	5.3	79.63	80.00	1.9	15,920	0.01%
2024/03/14	5	78.80	3.1	79.22	78.90	1.9	15,772	0.01%
2024/03/13	10.4	82.85	15.1	85.81	81.70	-4.8	15,553	-0.03%
2024/03/12	20.1	83.07	23.1	82.18	83.70	-3	15,019	-0.02%
2024/03/11	12	80.48	8.6	80.58	79.30	3.5	14,608	0.02%
2024/03/08	40.1	82.95	40.3	84.94	77.80	-0.1	14,227	0.00%
2024/03/07	30	88.98	27	89.76	86.10	3	13,955	0.02%
2024/03/06	18.1	91.25	25.1	92.15	91.50	-7	13,398	-0.05%
2024/03/05	9	87.48	13	88.24	87.50	-4	12,482	-0.03%
2024/03/04	32	89.09	37	89.77	87.60	-5	12,213	-0.04%
2024/03/01	34.2	87.23	50	88.11	86.70	-15.8	11,521	-0.14%
2024/02/29	14	80.97	25.5	83.64	85.20	-11.5	10,326	-0.11%
2024/02/27	62.3	81.73	31	81.11	77.50	31.3	9,867	0.32%
2024/02/26	1	78.40	20	80.21	81.10	-19	9,308	-0.20%
2024/02/23	14.4	75.95	8	76.26	73.80	6.4	9,099	0.07%
2024/02/22	6	77.63	2	76.80	76.50	4	9,437	0.04%
2024/02/21	9.1	76.97	8.2	77.19	77.40	0.9	9,754	0.01%
2024/02/20	6.1	73.47	19	74.01	74.70	-13	9,647	-0.13%
2024/02/19	16.2	75.36	2.2	75.18	74.70	14	9,466	0.15%
2024/02/16	7	67.73	12	67.89	70.80	-5	8,888	-0.06%
2024/02/15	2.2	65.61	13	62.27	66.20	-10.8	8,301	-0.13%
2024/02/05	6	61.40	7.3	61.23	62.00	-1.3	7,877	-0.02%
2024/02/02	13	62.42	10	62.29	62.90	3	7,844	0.04%
2024/02/01	0	0.00	1	61.50	61.50	-1	7,767	-0.01%
2024/01/31	0	0.00	2	61.20	60.70	-2	7,737	-0.03%
2024/01/30	11	61.45	8	61.58	60.90	3	7,706	0.04%
2024/01/29	4	59.23	4	58.55	59.50	0	7,557	0.00%
2024/01/26	1	58.71	0	0.00	58.30	1	7,559	0.01%
2024/01/25	4	59.92	0	0.00	59.30	4	7,566	0.05%
2024/01/24	1	60.50	0	0.00	60.40	1	7,576	0.01%
2024/01/23	0	0.00	2	61.50	60.80	-2	7,604	-0.03%
2024/01/22	3	62.43	2	61.60	62.40	1	7,548	0.01%
2024/01/19	2.4	59.84	3	60.17	60.60	-0.6	7,405	-0.01%
2024/01/18	2	58.20	2	58.65	57.90	0	7,372	0.00%
2024/01/17	3	59.80	5	59.86	58.60	-2	7,378	-0.03%
2024/01/16	1	60.20	0.3	60.30	60.20	0.8	7,338	0.01%
2024/01/15	1	61.70	5	61.36	60.00	-4	7,324	-0.05%
2024/01/12	5.2	58.57	3	59.07	58.00	2.2	7,197	0.03%
2024/01/11	2	58.60	14.1	58.84	59.20	-12.1	7,209	-0.17%
2024/01/10	6	57.41	2	57.10	58.00	4	7,240	0.06%
2024/01/09	5	57.74	1	57.20	56.50	4	7,254	0.06%
2024/01/08	3.1	59.53	5	59.34	58.50	-1.9	7,235	-0.03%
2024/01/05	3	60.83	0	61.20	59.80	3	7,249	0.04%
2024/01/04	4	60.77	2	61.25	60.70	2	7,255	0.03%
2024/01/03	0	62.90	0	0.00	62.20	0	7,304	0.00%
2024/01/02	2	62.20	0	0.00	63.70	2	7,283	0.03%
2023/12/29	29	63.31	29	63.57	63.00	0	7,191	0.00%
2023/12/28	7	58.97	11	59.17	60.80	-4	6,667	-0.06%
2023/12/27	3	56.70	3	57.00	57.10	0	6,550	0.00%
2023/12/26	1	56.60	3	57.03	57.10	-2	6,642	-0.03%
2023/12/25	3	57.00	4	57.13	56.60	-1	6,791	-0.01%
2023/12/22	6	57.03	5	57.48	56.90	1	6,801	0.01%
2023/12/21	7	56.90	2	57.50	56.80	5	6,822	0.07%
2023/12/20	1	57.20	4	57.43	57.90	-3	6,856	-0.04%
2023/12/19	1	56.80	1	57.40	56.60	0	6,915	0.00%
2023/12/18	3	57.83	2	58.25	57.00	1	6,970	0.01%
2023/12/15	1	58.30	2	58.60	58.20	-1	6,999	-0.01%
2023/12/14	4	59.18	4	59.63	58.60	0	7,037	0.00%
2023/12/13	4	59.40	0	0.00	58.90	4	7,051	0.06%
2023/12/12	5	60.68	0	0.00	59.60	5	7,055	0.07%
2023/12/11	1	60.10	8	61.71	61.30	-7	7,083	-0.10%
2023/12/08	1	63.10	0	0.00	62.80	1	7,100	0.01%
2023/12/07	7	63.84	1	63.30	63.30	6	7,440	0.08%
2023/12/06	1	63.90	2	64.00	64.00	-1	7,583	-0.01%
2023/12/05	0	0.00	1.2	63.03	63.00	-1.2	7,588	-0.02%
2023/12/04	9	66.13	9	66.41	64.90	0	7,571	0.00%
2023/12/01	14	62.88	4	63.40	64.00	10	7,145	0.14%
2023/11/30	1	62.50	2	62.45	62.90	-1	7,028	-0.01%
2023/11/29	3	63.83	3	61.77	61.90	0	7,005	0.00%
2023/11/28	0	0.00	1	61.90	62.00	-1	7,004	-0.01%
2023/11/27	1	62.50	2	62.35	61.50	-1	7,156	-0.01%
2023/11/24	1	62.50	5	63.08	63.30	-4	7,123	-0.06%
2023/11/23	10	63.02	18	62.31	62.20	-8	6,995	-0.11%
2023/11/22	4	60.35	1	59.90	59.60	3	6,820	0.04%
2023/11/21	5.1	62.50	14.1	62.35	62.00	-9	6,825	-0.13%
2023/11/20	10	58.32	8	61.08	61.30	2	6,627	0.03%
2023/11/17	8	52.75	6	53.95	55.80	2	6,516	0.03%
2023/11/16	3	49.65	7	50.30	50.80	-4	7,145	-0.06%
2023/11/15	3	50.80	2	51.60	50.20	1	7,392	0.01%
2023/11/14	3	50.73	3	50.97	50.60	0	7,693	0.00%
2023/11/13	0	0.00	1	51.20	51.00	-1	8,074	-0.01%
2023/11/10	5	50.78	6	50.65	50.70	-1	8,244	-0.01%
2023/11/09	10.2	50.47	6	49.91	49.85	4.2	8,532	0.05%
2023/11/08	1	53.50	2	53.25	53.30	-1	8,840	-0.01%
2023/11/07	3	52.80	1	53.30	52.70	2	9,108	0.02%
2023/11/06	1	52.90	0	0.00	53.30	1	9,330	0.01%
2023/11/02	2	52.90	3	52.67	52.80	-1	9,825	-0.01%
2023/11/01	8	50.61	11	51.13	51.10	-3	10,308	-0.03%
2023/10/31	9	51.02	4	52.45	49.85	5	10,723	0.05%
2023/10/27	5	53.14	4	53.05	52.90	1	11,407	0.01%
2023/10/26	7	54.36	6	53.25	53.00	1	11,875	0.01%
2023/10/24	3	54.90	3	55.83	55.90	0	13,073	0.00%
2023/10/23	3	54.00	7	54.73	54.60	-4	13,559	-0.03%
2023/10/20	5.1	54.19	5	54.62	54.60	0.1	14,195	0.00%
2023/10/19	5	55.16	2	55.80	55.70	3	14,951	0.02%
2023/10/18	4.1	56.19	4.2	55.04	55.00	-0.2	14,986	0.00%
2023/10/17	11	58.32	4	58.20	56.70	7	14,982	0.05%
2023/10/16	15	58.39	9	58.59	58.40	6	14,955	0.04%
2023/10/13	5	60.10	2.5	60.22	59.10	2.5	14,941	0.02%
2023/10/11	5	59.24	3	59.87	59.50	2	14,940	0.01%
2023/10/06	1.5	64.08	0	0.00	63.90	1.5	14,856	0.01%
2023/10/05	0	0.00	3	63.93	63.70	-3	14,871	-0.02%
2023/10/04	2	62.60	20	62.00	63.20	-18	14,861	-0.12%
2023/10/03	1	64.40	8	64.36	62.60	-7	14,915	-0.05%
2023/10/02	6	65.68	6	65.33	64.80	0	15,031	0.00%
2023/09/28	11	63.96	9	63.72	64.20	2	15,080	0.01%
2023/09/27	3	60.73	4	61.80	62.00	-1	15,038	-0.01%
2023/09/26	0	0.00	2	61.90	61.00	-2	15,200	-0.01%
2023/09/25	3	62.20	0	0.00	61.90	3	15,227	0.02%
2023/09/22	2	59.70	4	60.00	61.40	-2	15,349	-0.01%
2023/09/21	6	59.55	23	59.40	59.50	-17	15,359	-0.11%
2023/09/20	7	60.93	7	61.04	60.50	0	15,458	0.00%
2023/09/19	4	60.85	4	61.38	60.70	0	15,624	0.00%
2023/09/18	5	62.28	24	61.84	61.80	-19	16,630	-0.11%
2023/09/15	8	63.41	9	63.76	63.40	-1	17,029	-0.01%
2023/09/14	18.1	63.45	31	63.55	63.10	-12.9	17,006	-0.08%
2023/09/13	7	62.37	2	62.40	62.70	5	16,985	0.03%
2023/09/12	10.5	61.91	15	61.96	61.50	-4.5	17,199	-0.03%
2023/09/11	46	68.72	10	68.00	68.00	36	17,018	0.21%
2023/09/08	30	76.53	47	76.60	75.50	-17	17,221	-0.10%
2023/09/07	6	79.13	1	78.30	78.20	5	17,673	0.03%
2023/09/06	6	78.80	5	78.70	78.90	1	17,953	0.01%
2023/09/05	6.1	78.41	10	77.96	77.50	-3.9	18,626	-0.02%
2023/09/04	52	78.62	0	0.00	77.00	52	19,046	0.27%
2023/09/01	3	79.13	0	0.00	78.90	3	19,801	0.02%
2023/08/31	0	0.00	5	79.32	80.90	-5	20,581	-0.02%
2023/08/30	5.1	77.70	2.2	77.51	77.20	2.9	20,991	0.01%
2023/08/29	3	76.90	0	0.00	76.70	3	21,199	0.01%
2023/08/28	9.1	76.83	6.9	77.41	75.40	2.2	21,261	0.01%
2023/08/25	1.1	81.37	2.3	78.70	80.60	-1.2	21,124	-0.01%
2023/08/24	6.9	83.17	12.2	83.36	80.90	-5.4	21,174	-0.03%
2023/08/23	16.3	83.84	12	82.59	81.50	4.3	21,170	0.02%
2023/08/22	78.3	83.86	75.1	84.49	84.00	3.2	20,851	0.02%
2023/08/21	4	77.50	13.1	79.45	79.50	-9.1	20,219	-0.05%
2023/08/18	21	75.19	6	74.15	72.30	15	19,950	0.08%
2023/08/17	9.3	74.26	14	74.62	75.70	-4.7	19,720	-0.02%
2023/08/16	10	71.04	10	71.88	72.50	0	19,390	0.00%
2023/08/15	4	72.98	11	72.64	71.80	-7	19,275	-0.04%
2023/08/14	21	72.20	21	71.99	71.30	0	18,967	0.00%
2023/08/11	1	69.20	4	70.35	69.80	-3	18,584	-0.02%
2023/08/10	4	68.45	3.2	66.96	67.00	0.8	18,311	0.00%
2023/08/09	4.2	71.56	3	70.97	70.60	1.2	18,094	0.01%
2023/08/08	17	70.34	14	69.82	69.90	3	17,853	0.02%
2023/08/07	21.1	71.16	13	71.74	72.40	8.1	17,630	0.05%
2023/08/04	12	69.50	15	69.55	68.30	-3	17,160	-0.02%
2023/08/02	10	71.32	15	71.61	69.30	-5	16,808	-0.03%
2023/08/01	11.1	77.71	4.7	76.91	76.90	6.4	16,673	0.04%
2023/07/31	10	83.74	26	78.40	77.50	-16	16,440	-0.10%
2023/07/28	7	83.91	1	82.70	83.30	6	15,957	0.04%
2023/07/27	35.1	88.06	29	87.43	84.10	6.1	15,570	0.04%
2023/07/26	21	90.02	25	89.38	86.30	-4	14,726	-0.03%
2023/07/25	66	103.06	74	100.82	95.80	-8	14,249	-0.06%
2023/07/24	50.1	101.50	24	101.56	103.50	26.1	13,605	0.19%
2023/07/21	4	92.60	0	0.00	96.40	4	12,825	0.03%
2023/07/20	1	83.90	2	85.10	89.70	-1	12,819	-0.01%
2023/07/17	0	0.00	1	82.50	83.40	-1	12,885	-0.01%
2023/07/13	0	0.00	4	79.45	77.00	-4	13,038	-0.03%
2023/07/10	1	81.00	1	77.50	76.50	0	13,250	0.00%
2023/07/07	14	85.34	13	84.88	83.00	1	13,183	0.01%
2023/07/06	5	84.78	10	83.99	87.50	-5	13,073	-0.04%
2023/07/05	1	81.30	0	0.00	81.30	1	13,003	0.01%
2023/07/04	8	79.88	2	79.30	81.80	6	13,031	0.05%
2023/07/03	0	0.00	1.3	73.68	75.60	-1.3	12,877	-0.01%
2023/06/30	1	68.75	5	68.26	68.80	-4	12,849	-0.03%
2023/06/29	0	0.00	1	62.50	62.60	-1	12,815	-0.01%
2023/06/28	1.2	62.10	3.8	59.97	62.10	-2.6	12,731	-0.02%
2023/06/27	13	59.64	11	60.47	58.80	2	12,580	0.02%
2023/06/26	159.4	65.42	142.2	65.68	65.30	17.3	12,367	0.14%	大買/大賣/
2023/06/21	73.8	63.02	34	63.28	63.50	39.8	11,328	0.35%
2023/06/20	11	57.80	52	57.80	57.80	-41	10,914	-0.38%
2023/06/19	0	0.00	3	52.60	52.60	-3	10,973	-0.03%
2023/06/16	6	48.01	11	47.27	47.85	-5	10,939	-0.05%
2023/06/15	4	46.14	3	46.17	46.05	1	10,667	0.01%
2023/06/14	13	46.45	7	46.60	46.00	6	10,499	0.06%
2023/06/13	10	44.17	20	45.72	45.30	-10	10,174	-0.10%
2023/06/12	2.1	43.89	16	43.43	42.75	-13.9	9,884	-0.14%
2023/06/09	30	44.28	31	44.10	44.70	-1	9,545	-0.01%
2023/06/08	34	42.34	45	43.03	42.30	-11	8,808	-0.12%
2023/06/07	54	42.58	8	41.98	42.20	46	8,347	0.55%
2023/06/06	64	40.99	68	40.88	41.60	-4	7,586	-0.05%
2023/06/05	18	39.66	16	39.88	41.50	2	6,726	0.03%
2023/06/02	2	36.83	11	37.68	37.75	-9	6,135	-0.15%
2023/06/01	22	33.11	41	34.33	34.35	-19	5,841	-0.33%
2023/05/31	1	34.40	11	34.97	34.50	-10	5,684	-0.18%
2023/05/30	26	34.39	31	34.92	34.60	-5	5,527	-0.09%
2023/05/29	29	34.23	18	34.47	35.10	11	5,297	0.21%
2023/05/26	29	32.64	27	32.86	32.05	2	4,943	0.04%
2023/05/25	3	32.68	3	32.23	32.65	0	4,861	0.00%
2023/05/24	1	31.05	3	31.15	31.35	-2	4,635	-0.04%
2023/05/23	2	30.98	4	30.89	30.95	-2	4,611	-0.04%
2023/05/22	2	30.10	2	30.15	30.10	0	4,612	0.00%
2023/05/19	4	29.90	0	0.00	29.50	4	4,557	0.09%
2023/05/18	0	0.00	11	29.49	29.40	-11	4,489	-0.25%
2023/05/16	4	28.73	1	28.95	28.70	3	4,410	0.07%
2023/05/15	3	28.32	13	28.34	28.25	-10	4,382	-0.23%
2023/05/12	1	28.60	2	28.60	28.60	-1	4,397	-0.02%
2023/05/11	4	28.51	0	0.00	28.30	4	4,428	0.09%
2023/05/09	0	28.85	1	28.90	28.65	-1	4,363	-0.02%
2023/05/08	31.1	29.47	0	0.00	29.35	31.1	4,261	0.73%
2023/05/03	5	31.60	0	0.00	31.50	5	3,882	0.13%
2023/04/28	0	0.00	15	31.70	31.70	-15	3,923	-0.38%
2023/04/27	0	0.00	2	31.25	31.20	-2	3,894	-0.05%
2023/04/26	1	30.80	0	0.00	30.90	1	3,868	0.03%
2023/04/25	0	0.00	1	31.35	30.90	-1	3,856	-0.03%
2023/04/24	0	0.00	2	31.25	31.35	-2	3,790	-0.05%
2023/04/21	12	30.99	17	31.62	31.35	-5	3,767	-0.13%
2023/04/20	0	0.00	2	31.60	31.10	-2	3,674	-0.05%
2023/04/19	1	32.20	0	0.00	32.05	1	3,592	0.03%
2023/04/18	10	31.50	9	31.79	31.50	1	3,436	0.03%
2023/04/17	1	31.50	14	32.00	31.50	-13	3,365	-0.39%
2023/04/14	1	31.00	11	31.26	31.20	-10	3,253	-0.31%
2023/04/13	1	31.20	105	31.30	31.20	-104	3,171	-3.28%	大賣/鉅額交易
2023/04/12	0	0.00	10	30.35	30.40	-10	3,006	-0.33%
2023/04/11	23	30.40	0	0.00	30.20	23	2,980	0.77%
2023/04/10	1	30.20	45	30.19	30.70	-44	2,917	-1.51%
2023/04/07	9	29.89	10	29.85	29.90	-1	2,834	-0.04%
2023/04/06	0	0.00	4	29.08	29.30	-4	2,738	-0.15%
2023/03/31	4	29.16	5	29.15	29.05	-1	2,708	-0.04%
2023/03/30	17	29.55	12	29.26	29.50	5	2,665	0.19%
2023/03/29	3	28.75	1	28.65	28.65	2	2,532	0.08%
2023/03/23	70	29.41	0	0.00	29.35	70	2,499	2.80%
2023/03/22	33	29.76	20	30.35	29.35	13	2,487	0.52%
2023/03/21	48	29.38	0	0.00	29.50	48	2,414	1.99%
2023/03/20	0	0.00	57	29.73	29.45	-57	2,387	-2.39%
2023/03/17	39	28.69	1	28.80	29.10	38	2,415	1.57%
2023/03/16	77	28.37	0	0.00	28.30	77	2,370	3.25%
2023/03/15	6	29.50	390	29.22	29.35	-384	2,328	-16.49%	大賣/鉅額交易
2023/03/14	0	0.00	1	28.25	28.05	-1	2,136	-0.05%
2023/03/10	12	28.00	0	0.00	27.75	12	2,264	0.53%
2023/03/09	22	28.58	7	28.77	28.60	15	2,265	0.66%
2023/03/08	13	28.22	1	28.65	28.70	12	2,226	0.54%
2023/03/07	40	28.03	5	28.10	28.00	35	2,162	1.62%
2023/03/03	45	27.62	10	27.60	27.55	35	2,134	1.64%
2023/03/02	18	27.69	1	27.65	27.80	17	2,120	0.80%
2023/03/01	25	27.74	3	27.67	27.65	22	2,139	1.03%
2023/02/24	10	27.38	0	0.00	27.80	10	2,112	0.47%
2023/02/23	16	27.96	5	27.72	27.70	11	2,112	0.52%
2023/02/21	40	27.40	0	0.00	27.35	40	2,050	1.95%
2023/02/20	42.5	27.45	4	27.74	27.65	38.5	2,045	1.88%
2023/02/17	0.5	27.04	0	0.00	27.10	0.5	1,983	0.02%
2023/02/16	46	26.68	2	26.95	26.90	44	1,998	2.20%
2023/02/15	69	26.45	0	0.00	26.55	69	2,034	3.39%
2023/02/14	22	26.45	0	0.00	26.45	22	2,050	1.07%
2023/02/10	0	0.00	1	26.70	26.25	-1	2,101	-0.05%
2023/02/03	0	0.00	5	26.45	26.40	-5	2,203	-0.23%
2023/01/31	3	26.45	12	26.38	26.60	-9	2,226	-0.40%
2023/01/30	0	0.00	24	26.00	25.90	-24	2,175	-1.10%
2023/01/12	4	25.60	0	0.00	25.50	4	2,217	0.18%
2023/01/11	10	25.70	0	0.00	25.65	10	2,249	0.44%
2023/01/10	22	25.66	0	0.00	25.60	22	2,276	0.97%
2023/01/09	1	25.90	0	0.00	25.85	1	2,296	0.04%
2022/12/27	3	26.35	2	26.05	26.05	1	2,795	0.04%
2022/12/26	0	0.00	3	26.32	26.20	-3	2,813	-0.11%
2022/12/21	0	0.00	3	25.10	25.05	-3	2,895	-0.10%
2022/12/19	0	0.00	1	26.10	25.95	-1	2,990	-0.03%
2022/12/15	0	26.93	0	0.00	26.80	0	3,042	0.00%
2022/12/14	5	26.90	1	26.80	26.90	4	3,175	0.13%
2022/12/13	2	26.65	0	0.00	26.45	2	3,179	0.06%
2022/12/07	0	0.00	2	26.15	26.00	-2	3,350	-0.06%
2022/12/05	0	0.00	149	27.02	27.35	-149	3,350	-4.45%	大賣/鉅額交易
2022/12/02	0	0.00	15	26.70	26.65	-15	3,290	-0.46%
2022/12/01	0	0.00	13	26.26	26.15	-13	3,290	-0.40%
2022/11/29	21	25.26	0	0.00	25.55	21	3,456	0.61%
2022/11/28	54	25.42	0	0.00	25.50	54	3,541	1.52%
2022/11/24	27	25.36	13	25.56	25.35	14	3,986	0.35%
2022/11/23	0	0.00	22	25.45	25.55	-22	4,204	-0.52%
2022/11/22	5	25.10	3	25.15	25.00	2	4,259	0.05%
2022/11/21	0	0.00	2	25.68	25.35	-2	4,390	-0.05%
2022/11/18	2	25.98	28	25.88	25.90	-26	4,731	-0.55%
2022/11/17	0	0.00	15	25.60	25.65	-15	4,772	-0.31%
2022/11/15	3	25.40	0	0.00	25.50	3	5,049	0.06%
2022/11/14	13	24.96	0	0.00	25.05	13	5,353	0.24%
2022/11/11	34	25.15	0	0.00	25.00	34	5,368	0.63%
2022/11/10	10	25.35	0	0.00	25.25	10	5,353	0.19%
2022/11/09	2	25.25	0	0.00	25.15	2	5,595	0.04%
2022/11/08	0	0.00	1	25.25	24.85	-1	5,629	-0.02%
2022/11/07	6	24.92	4	25.11	24.90	2	5,645	0.04%
2022/11/04	11	25.27	0	0.00	25.40	11	5,672	0.19%
2022/11/03	30	25.08	0	0.00	25.20	30	5,714	0.52%
2022/11/02	45	24.92	0	0.00	24.90	45	5,819	0.77%
2022/11/01	9	24.63	11	24.89	24.75	-2	5,819	-0.03%
2022/10/31	1	24.00	4	24.14	24.15	-3	5,742	-0.05%
2022/10/28	4	23.98	1	23.60	23.55	3	5,755	0.05%
2022/10/27	0	0.00	1	24.00	24.30	-1	5,750	-0.02%
2022/10/25	3	23.70	0	0.00	23.65	3	5,829	0.05%
2022/10/24	0	0.00	1	24.60	24.40	-1	5,981	-0.02%
2022/10/21	0	0.00	1	24.45	24.05	-1	6,047	-0.02%
2022/10/20	2	24.50	0	0.00	24.55	2	6,078	0.03%
2022/10/18	0	0.00	1	25.35	25.30	-1	6,122	-0.02%
2022/10/17	1	24.80	0	0.00	24.90	1	6,138	0.02%
2022/10/13	2	25.80	0	0.00	24.05	2	6,267	0.03%
2022/10/11	13	26.02	0	0.00	25.95	13	6,412	0.20%
2022/10/07	0	0.00	2	27.95	27.90	-2	6,459	-0.03%
2022/10/06	1	28.10	0	0.00	28.25	1	6,597	0.02%
2022/10/05	5	29.17	3	28.80	28.40	2	6,639	0.03%
2022/10/04	38	28.25	36	28.65	28.80	2	6,554	0.03%
2022/09/30	0	0.00	15	26.75	27.50	-15	6,597	-0.23%
2022/09/27	1	28.85	0	0.00	29.00	1	6,779	0.01%
2022/09/26	2	29.00	0	0.00	29.25	2	6,818	0.03%
2022/09/23	1	30.50	0	0.00	30.50	1	6,879	0.01%
2022/09/15	9	33.28	4	32.73	32.50	5	7,191	0.07%
2022/09/14	1	33.10	0	0.00	33.15	1	7,084	0.01%
2022/09/12	5	33.10	0.1	33.15	32.65	5	7,037	0.07%
2022/09/06	2	31.60	3	31.45	31.70	-1	7,026	-0.01%
2022/09/05	1	32.25	2	32.55	32.55	-1	6,985	-0.01%
2022/09/02	0	0.00	1	32.30	32.50	-1	6,875	-0.01%
2022/09/01	7	33.63	1	32.90	32.90	6	6,832	0.09%
2022/08/31	2	32.50	3	32.85	33.40	-1	6,709	-0.01%
2022/08/30	1	31.65	3	32.22	32.70	-2	6,537	-0.03%
2022/08/29	2	30.18	4	30.76	30.70	-2	6,330	-0.03%
2022/08/26	0.1	31.35	9	31.50	31.15	-9	6,281	-0.14%
2022/08/25	17	32.10	3	32.03	32.05	14	6,172	0.23%
2022/08/24	40	31.77	39	31.59	31.55	1	5,839	0.02%
2022/08/23	6	31.59	24	31.59	31.35	-18	5,778	-0.31%
2022/08/22	32	31.67	35	32.41	32.25	-3	5,735	-0.05%
2022/08/19	29	31.70	5.3	31.45	31.95	23.8	5,510	0.43%
2022/08/18	0	0.00	6	29.20	30.15	-6	5,293	-0.11%
2022/08/17	0	0.00	1	29.70	29.65	-1	5,345	-0.02%
2022/08/16	3	30.45	2	30.45	29.70	1	5,316	0.02%
2022/08/15	6	30.55	3	30.40	30.50	3	5,074	0.06%
2022/08/12	3	30.05	3	30.30	30.05	0	5,024	0.00%
2022/08/11	4	29.98	4	30.21	29.85	0	4,987	0.00%
2022/08/09	42	29.65	42	29.47	29.75	0	4,841	0.00%
2022/08/04	0.1	27.80	0	0.00	28.00	0.1	4,658	0.00%
2022/08/03	2	28.25	0	0.00	27.85	2	4,625	0.04%
2022/08/02	0	0.00	1	28.55	28.40	-1	4,589	-0.02%
2022/08/01	0.2	29.70	1	30.00	29.20	-0.8	4,547	-0.02%
2022/07/29	6	30.23	4	30.81	30.35	2	4,473	0.04%
2022/07/28	1	30.60	0	0.00	30.30	1	4,297	0.02%
2022/07/21	4	30.03	1	30.35	29.90	3	4,049	0.07%
2022/07/20	0	0.00	5	30.80	30.35	-5	3,972	-0.13%
2022/07/18	1	29.20	10	28.59	29.40	-9	3,783	-0.24%
2022/07/15	0	28.15	2	28.00	28.00	-2	3,622	-0.06%
2022/07/14	5	27.55	19	27.43	27.70	-14	3,502	-0.40%
2022/07/13	19	26.97	0	0.00	26.95	19	3,340	0.57%
2022/07/11	4	28.10	0	0.00	28.10	4	3,209	0.12%
2022/07/05	3	26.40	13	28.41	26.30	-10	2,977	-0.34%
2022/07/04	10	29.75	0	0.00	29.10	10	2,754	0.36%
2022/07/01	2	29.00	1	29.95	28.55	1	2,680	0.04%
2022/06/30	3	30.70	5	30.73	30.35	-2	2,549	-0.08%
2022/06/29	2	30.48	15	30.61	30.95	-13	2,437	-0.53%
2022/06/28	11	29.99	1	30.65	30.65	10	2,326	0.43%
2022/06/27	0	0.00	22	29.18	30.05	-22	2,151	-1.02%
2022/06/24	12	28.25	2	28.30	28.00	10	1,970	0.51%
2022/06/23	0	0.00	9	27.60	27.85	-9	1,928	-0.47%
2022/06/22	9	27.50	0	0.00	27.40	9	1,922	0.47%
2022/06/21	0	0.00	1	27.30	27.80	-1	1,921	-0.05%
2022/06/20	3	28.00	0	0.00	27.65	3	1,904	0.16%
2022/06/15	0	0.00	1	28.40	28.05	-1	1,760	-0.06%
2022/06/14	0	0.00	5	27.65	28.15	-5	1,842	-0.27%
2022/06/13	0	0.00	1	27.85	28.00	-1	1,803	-0.06%
2022/06/10	1	28.00	0	0.00	28.00	1	1,773	0.06%
2022/06/09	6	27.87	4	27.86	27.75	2	1,728	0.12%
2022/06/08	0	0.00	2	27.30	27.10	-2	1,609	-0.12%
2022/06/07	2	27.00	0	0.00	26.75	2	1,643	0.12%
2022/06/06	0	0.00	2	26.70	26.60	-2	1,658	-0.12%
2022/05/30	0	0.00	1	26.20	26.50	-1	1,671	-0.06%
2022/05/27	1	25.90	0	0.00	25.80	1	1,647	0.06%
2022/05/26	1	25.95	7	26.24	25.90	-6	1,705	-0.35%
2022/05/25	6	25.43	0	0.00	25.40	6	1,690	0.35%
2022/05/20	0	0.00	10	24.65	24.60	-10	1,850	-0.54%
2022/05/10	0	0.00	5	22.05	23.15	-5	2,401	-0.21%
2022/04/29	10	23.65	0	0.00	23.35	10	2,523	0.40%
2022/04/27	0	0.00	1	22.80	23.00	-1	2,652	-0.04%
2022/04/22	1	24.25	0	0.00	24.25	1	2,824	0.04%
2022/04/20	0	0.00	1	24.60	24.65	-1	2,886	-0.03%
2022/04/19	0	0.00	6	24.30	24.20	-6	2,922	-0.21%
2022/04/15	1	24.20	101	24.06	24.60	-100	3,125	-3.20%	大賣/
2022/04/12	0	25.00	0	0.00	24.05	0	3,359	0.00%
2022/04/11	1	24.65	0	0.00	24.35	1	3,562	0.03%
2022/04/08	0	0.00	50	25.07	25.20	-50	3,899	-1.28%
2022/04/01	0	0.00	0.4	25.80	25.90	-0.4	4,586	-0.01%
2022/03/31	0	0.00	1	26.25	26.05	-1	4,630	-0.02%
2022/03/28	3	26.10	0	0.00	26.15	3	4,657	0.06%
2022/03/23	1	26.55	0	0.00	26.25	1	4,641	0.02%
2022/03/18	11.4	26.30	0	0.00	26.30	11.4	4,784	0.24%
2022/03/17	16	26.36	14	26.52	26.20	2	4,800	0.04%
2022/03/16	0	0.00	17	25.86	25.55	-17	4,697	-0.36%
2022/03/14	0	26.00	3	25.75	25.80	-3	4,732	-0.06%
2022/03/11	0	0.00	7	25.74	25.70	-7	4,739	-0.15%
2022/03/10	15	26.03	15	25.94	25.80	0	4,732	0.00%
2022/03/09	51	25.02	3	24.57	24.70	48	4,690	1.02%
2022/03/08	1	23.65	0	0.00	23.55	1	4,670	0.02%
2022/03/07	15	24.98	10	24.96	24.80	5	4,639	0.11%
2022/03/04	28	26.06	14	26.16	25.85	14	4,632	0.30%
2022/03/03	1	25.90	6	26.12	25.80	-5	4,610	-0.11%
2022/03/02	0	0.00	8	25.79	25.80	-8	4,644	-0.17%
2022/03/01	32	25.83	18	26.10	26.00	14	4,646	0.30%
2022/02/25	4	25.61	1	26.30	25.60	3	4,582	0.07%
2022/02/24	5	26.61	1	25.80	25.90	4	4,501	0.09%
2022/02/23	1	26.40	3	26.37	26.85	-2	4,378	-0.05%
2022/02/22	1	26.05	10	25.70	25.85	-9	4,351	-0.21%
2022/02/21	20	26.70	5	26.67	26.55	15	4,480	0.33%
2022/02/18	12	26.96	23	27.09	27.20	-11	4,619	-0.24%
2022/02/17	54	26.53	43	27.07	26.70	11	4,659	0.24%
2022/02/16	21	25.95	0	0.00	25.85	21	4,741	0.44%
2022/02/15	1	26.15	0	0.00	26.05	1	4,714	0.02%
2022/02/09	2	26.95	0	0.00	26.80	2	4,748	0.04%
2022/02/07	0	0.00	1	26.60	26.65	-1	4,887	-0.02%
2022/01/21	51	27.78	50	27.10	27.10	1	5,563	0.02%
2022/01/20	1	27.55	0	0.00	27.30	1	5,529	0.02%
2022/01/19	0	0.00	1	28.00	27.95	-1	5,495	-0.02%
2022/01/18	1	27.60	0	0.00	27.35	1	5,466	0.02%
2022/01/17	29	27.83	26	28.09	27.85	3	5,477	0.05%
2022/01/14	1	26.85	0	0.00	26.85	1	5,425	0.02%
2022/01/11	1	29.10	5	28.45	28.45	-4	5,429	-0.07%
2022/01/10	1	28.95	3	28.57	28.70	-2	5,401	-0.04%
2022/01/07	1	27.50	0	0.00	27.55	1	5,316	0.02%
2022/01/05	2	28.80	6	28.63	28.80	-4	5,455	-0.07%
2022/01/04	10	29.20	0	0.00	29.30	10	5,337	0.19%
2022/01/03	11	29.33	27	29.42	28.50	-16	5,174	-0.31%
2021/12/30	0	0.00	1	28.35	28.40	-1	4,886	-0.02%
2021/12/29	4	28.48	3	28.62	28.55	1	4,837	0.02%
2021/12/28	31	27.70	23	27.98	28.40	8	4,602	0.17%
2021/12/27	0	0.00	3	26.80	27.00	-3	4,368	-0.07%
2021/12/24	0	0.00	1	26.80	26.45	-1	4,485	-0.02%
2021/12/23	4	26.59	3	26.65	26.45	1	4,643	0.02%
2021/12/20	1	26.55	1	26.45	26.10	0	5,534	0.00%
2021/12/17	5	26.32	0	0.00	26.20	5	5,987	0.08%
2021/12/16	53	27.37	50	27.05	26.65	3	6,068	0.05%
2021/12/14	0	0.00	73	26.05	26.05	-73	5,917	-1.23%
2021/12/10	5	26.40	3	26.30	26.40	2	5,943	0.03%
2021/12/09	3	25.90	2	26.28	25.90	1	5,921	0.02%
2021/12/08	1	25.60	0	0.00	25.60	1	5,915	0.02%
2021/12/07	1	26.00	0	0.00	26.10	1	5,920	0.02%
2021/12/03	10	26.60	2	26.45	26.35	8	6,066	0.13%
2021/12/02	1	25.90	1	26.45	26.00	0	6,059	0.00%
2021/12/01	1	26.05	0	0.00	26.40	1	6,112	0.02%
2021/11/30	0	0.00	3	26.50	26.40	-3	6,272	-0.05%
2021/11/29	10	25.30	6	26.20	26.25	4	6,314	0.06%
2021/11/26	31	26.16	2	26.10	26.30	29	6,328	0.46%
2021/11/25	1	26.75	1	27.30	26.75	0	6,335	0.00%
2021/11/24	1	26.80	0	0.00	26.75	1	6,483	0.02%
2021/11/23	12	26.84	0	0.00	26.85	12	6,563	0.18%
2021/11/22	0	0.00	2	27.40	27.00	-2	6,577	-0.03%
2021/11/19	1	26.95	1	27.10	26.95	0	6,592	0.00%
2021/11/18	11	27.60	0	0.00	27.45	11	6,548	0.17%
2021/11/17	2	28.78	16	28.91	29.00	-14	6,373	-0.22%
2021/11/16	14	28.31	5	27.94	28.25	9	6,195	0.15%
2021/11/15	24	28.26	63	28.16	28.25	-39	5,960	-0.65%
2021/11/12	13	26.71	0	0.00	26.50	13	5,685	0.23%
2021/11/11	1	27.15	0	0.00	26.80	1	5,688	0.02%
2021/11/10	0	0.00	6	27.23	26.95	-6	5,694	-0.11%
2021/11/09	0	0.00	6	26.81	26.65	-6	5,720	-0.10%
2021/11/08	1	26.80	0	0.00	26.80	1	5,723	0.02%
2021/11/05	0	0.00	2	27.10	27.15	-2	5,782	-0.03%
2021/11/04	3	27.75	21	27.49	27.20	-18	5,946	-0.30%
2021/11/03	0	0.00	2	26.85	27.00	-2	5,932	-0.03%
2021/11/02	26	26.57	2	27.13	26.60	24	6,019	0.40%
2021/11/01	15	27.78	1	27.85	27.65	14	5,992	0.23%
2021/10/29	63	27.59	74	27.44	27.80	-11	5,863	-0.19%
2021/10/28	23	25.83	7	26.01	26.00	16	5,557	0.29%
2021/10/25	0	0.00	1	26.30	26.40	-1	6,066	-0.02%
2021/10/22	4	26.30	4	26.25	26.20	0	6,040	0.00%
2021/10/20	1	26.55	0	0.00	26.50	1	6,082	0.02%
2021/10/19	1	26.75	1.8	27.04	26.85	-0.8	6,252	-0.01%
2021/10/18	1	26.10	1	26.20	26.25	0	6,207	0.00%
2021/10/15	13	26.86	6	26.91	26.90	7	6,202	0.11%
2021/10/14	18	26.97	11	26.86	26.55	7	6,182	0.11%
2021/10/13	5	27.13	22	27.14	27.35	-17	6,140	-0.28%
2021/10/12	10	26.30	0	0.00	26.10	10	6,095	0.16%
2021/10/08	2	26.83	2	26.63	26.30	0	6,217	0.00%
2021/10/07	4	26.83	13	27.23	26.75	-9	6,188	-0.15%
2021/10/06	1	26.60	1	26.30	25.80	0	6,134	0.00%
2021/10/05	1	26.70	0	0.00	26.60	1	6,098	0.02%
2021/10/04	13	26.40	2	25.90	26.05	11	6,021	0.18%
2021/10/01	1	28.40	0	0.00	26.55	1	5,962	0.02%
2021/09/30	12	27.42	1	28.65	27.75	11	5,796	0.19%
2021/09/29	44	29.03	67	28.73	28.30	-23	5,625	-0.41%
2021/09/28	1.5	28.67	14	28.93	29.15	-12.5	5,360	-0.23%
2021/09/27	35.5	28.69	7	28.89	28.55	28.5	5,168	0.55%
2021/09/24	22	27.22	67	27.49	27.85	-45	4,704	-0.96%
2021/09/23	1	25.75	1	24.75	26.25	0	4,262	0.00%
2021/09/22	2	24.23	0	0.00	24.50	2	4,159	0.05%
2021/09/17	4	25.14	1	25.05	25.20	3	4,148	0.07%
2021/09/16	10	25.75	0	0.00	25.50	10	4,137	0.24%
2021/09/15	4	26.15	1	25.30	26.50	3	4,097	0.07%
2021/09/14	1	24.90	0	0.00	25.15	1	4,054	0.02%
2021/09/13	12	25.78	2	25.50	25.35	10	4,052	0.25%
2021/09/10	2	26.75	0	0.00	26.90	2	4,047	0.05%
2021/09/09	0	0.00	4	26.68	27.00	-4	4,005	-0.10%
2021/09/08	1	27.31	1	27.30	26.35	0	3,970	0.00%
2021/09/07	1	26.90	0	0.00	26.95	1	3,841	0.03%
2021/09/06	30	27.00	4	27.36	26.85	26	3,802	0.68%
2021/09/03	13	27.27	38	27.66	27.70	-25	3,735	-0.67%
2021/09/02	0	0.00	1	27.60	26.85	-1	3,561	-0.03%
2021/08/31	29	25.93	48	26.40	27.15	-19	3,446	-0.55%
2021/08/30	81	26.56	32	26.90	26.60	49	3,386	1.45%
2021/08/27	2	24.20	56.3	24.98	25.35	-54.3	3,222	-1.68%
2021/08/26	30	23.99	10	24.50	24.20	20	3,119	0.64%
2021/08/25	0	0.00	20	23.80	23.85	-20	3,083	-0.65%
2021/08/18	0	0.00	6	22.02	23.15	-6	3,013	-0.20%
2021/08/17	10	23.00	0	0.00	22.65	10	2,993	0.33%
2021/08/16	20	24.25	0	0.00	23.90	20	2,965	0.67%
2021/08/13	3	25.13	13	25.19	25.05	-10	2,944	-0.34%
2021/08/12	1	24.30	0	0.00	24.90	1	2,906	0.03%
2021/08/11	10	24.20	1	24.00	24.00	9	2,896	0.31%
2021/08/10	45	26.27	2	25.73	25.35	43	2,843	1.51%
2021/08/09	11	27.66	10	28.20	28.15	1	2,685	0.04%
2021/08/06	0	0.00	13	28.14	28.15	-13	2,582	-0.50%
2021/08/05	14	27.29	4	27.15	27.30	10	2,479	0.40%
2021/08/04	13	27.71	1	27.60	27.60	12	2,477	0.48%
2021/08/03	9	27.79	6	27.99	28.15	3	2,420	0.12%
2021/08/02	17	27.77	34.6	28.03	28.10	-17.6	2,336	-0.75%
2021/07/30	12	26.48	38	26.79	26.90	-26	2,006	-1.30%
2021/07/29	0	0.00	21	25.01	25.10	-21	1,825	-1.15%
2021/07/28	1	23.50	3	24.00	23.70	-2	1,765	-0.11%
2021/07/27	20	24.10	0	0.00	24.30	20	1,782	1.12%
2021/07/26	1	24.90	5	24.55	24.70	-4	1,775	-0.23%
2021/07/23	3	25.37	2	25.55	25.20	1	1,739	0.06%
2021/07/19	1	24.85	0	0.00	24.85	1	1,566	0.06%
2021/07/15	0	0.00	1	24.50	24.50	-1	1,480	-0.07%
2021/07/14	1	21.50	6	21.86	22.30	-5	1,353	-0.37%
2021/07/09	0	0.00	5	22.30	22.25	-5	1,425	-0.35%
2021/07/05	0	0.00	18	22.75	22.85	-18	1,615	-1.11%
2021/06/11	18	22.58	0	0.00	22.70	18	2,385	0.75%
2021/05/20	5	22.20	0	0.00	22.05	5	3,163	0.16%
2021/05/14	1	21.00	0	0.00	21.10	1	3,230	0.03%
2021/05/13	1	20.50	0	0.00	21.60	1	3,245	0.03%
2021/05/12	0	0.00	2	21.05	21.65	-2	3,244	-0.06%
2021/05/07	0	0.00	1	24.90	25.30	-1	3,483	-0.03%
2021/05/06	1	24.40	0	0.00	24.65	1	3,831	0.03%
2021/05/05	0	0.00	1	25.50	25.05	-1	3,852	-0.03%
2021/05/04	20	24.78	0	0.00	24.55	20	3,885	0.51%
2021/05/03	11	26.30	0	0.00	26.20	11	3,880	0.28%
2021/04/23	5	26.40	7	26.30	26.60	-2	4,347	-0.05%
2021/04/15	0	0.00	2	27.80	27.95	-2	4,640	-0.04%
2021/04/14	0	0.00	10	27.22	28.00	-10	4,652	-0.21%
2021/04/13	0	28.80	5	29.02	28.15	-5	4,708	-0.11%
2021/04/12	0	29.25	0	0.00	28.60	0	4,695	0.00%
2021/04/09	5	28.94	10	28.90	29.00	-5	4,678	-0.11%
2021/04/08	15	28.72	1	29.15	28.85	14	4,623	0.30%
2021/04/06	2	27.65	0	0.00	27.55	2	4,543	0.04%
2021/04/01	0	0.00	2	27.00	26.90	-2	4,543	-0.04%
2021/03/31	1	27.00	0	0.00	27.20	1	4,545	0.02%
2021/03/24	6	27.00	0	0.00	27.05	6	4,528	0.13%
2021/03/23	1	27.85	2	28.35	27.10	-1	4,538	-0.02%
2021/03/22	1	28.70	0	0.00	28.45	1	4,594	0.02%
2021/03/18	1	28.95	0	0.00	28.35	1	4,466	0.02%
2021/03/15	20	27.80	0	0.00	27.85	20	4,656	0.43%
2021/03/10	0	0.00	4	26.25	26.50	-4	4,708	-0.08%
2021/03/09	0	0.00	1	26.45	26.20	-1	4,746	-0.02%
2021/03/08	1	27.75	0	0.00	27.00	1	4,793	0.02%
2021/03/05	0	0.00	2	27.60	27.60	-2	4,795	-0.04%
2021/03/04	0	0.00	3	26.78	26.75	-3	4,666	-0.06%
2021/03/03	0	0.00	4	25.75	25.90	-4	4,671	-0.09%
2021/02/26	4	25.95	3	25.80	25.95	1	5,021	0.02%
2021/02/24	2	25.15	8	25.35	25.15	-6	5,103	-0.12%
2021/02/23	2	25.33	0	0.00	25.15	2	5,275	0.04%
2021/02/22	1	25.90	0	0.00	25.55	1	5,716	0.02%
2021/02/05	2	23.50	0	0.00	23.50	2	6,088	0.03%
2021/02/02	0	0.00	2	23.45	23.60	-2	6,271	-0.03%
2021/01/28	1	24.30	0	0.00	23.55	1	6,283	0.02%
2021/01/25	2	23.45	0	0.00	23.55	2	6,259	0.03%
2021/01/21	0	0.00	1	23.50	24.00	-1	6,597	-0.02%
2021/01/20	1	24.50	0	0.00	23.50	1	7,039	0.01%
2021/01/19	2	24.15	0	0.00	24.45	2	7,090	0.03%
2021/01/18	13	23.29	14	23.07	25.65	-1	7,289	-0.01%
2021/01/15	0	0.00	1	25.20	24.50	-1	7,472	-0.01%
2021/01/14	0	0.00	2	26.25	26.10	-2	7,616	-0.03%
2021/01/13	0	0.00	152	26.16	26.00	-152	7,644	-1.99%	大賣/鉅額交易
2021/01/12	1	27.25	4	27.84	27.25	-3	7,628	-0.04%
2021/01/11	3	29.12	0	0.00	29.05	3	7,693	0.04%
2021/01/07	0	0.00	2	29.35	29.40	-2	8,027	-0.02%
2021/01/06	22	29.60	1	29.20	29.15	21	8,239	0.25%
2021/01/05	0	0.00	2	30.53	30.55	-2	8,375	-0.02%
2021/01/04	1	30.40	0	0.00	30.50	1	8,670	0.01%
2020/12/31	0	0.00	1	30.00	30.15	-1	8,758	-0.01%
2020/12/30	0	0.00	1	30.00	30.05	-1	8,843	-0.01%
2020/12/24	0	0.00	1	29.50	29.40	-1	9,529	-0.01%
2020/12/23	0	0.00	5	29.00	29.30	-5	9,655	-0.05%
2020/12/22	3	28.75	0	0.00	28.25	3	10,782	0.03%
2020/12/21	0	0.00	1	28.80	29.30	-1	11,007	-0.01%
2020/12/18	2	28.95	5	29.14	29.40	-3	11,095	-0.03%
2020/12/16	4	30.34	15	30.47	30.15	-11	11,178	-0.10%
2020/12/15	5	29.10	0	0.00	29.15	5	11,149	0.04%
2020/12/11	2	28.90	2	29.15	29.15	0	11,322	0.00%
2020/12/10	7	29.60	4	29.70	29.70	3	11,414	0.03%
2020/12/09	3	30.07	8	30.38	30.75	-5	11,468	-0.04%
2020/12/08	1	29.00	0	0.00	29.00	1	11,434	0.01%
2020/12/07	2	28.88	1	28.25	28.90	1	11,492	0.01%
2020/12/03	1	29.20	0	0.00	28.80	1	11,760	0.01%
2020/12/02	1	28.70	0	0.00	28.45	1	11,930	0.01%
2020/12/01	2	28.53	2	28.85	29.35	0	12,367	0.00%
2020/11/30	31	28.86	0	0.00	28.60	31	12,822	0.24%
2020/11/27	3	29.07	3	29.50	29.15	0	13,012	0.00%
2020/11/26	4	29.74	5	29.95	29.45	-1	13,112	-0.01%
2020/11/25	54	28.35	5	28.52	29.40	49	13,214	0.37%
2020/11/24	1	30.50	2	30.80	30.50	-1	13,074	-0.01%
2020/11/23	1	30.70	1	30.55	30.80	0	13,164	0.00%
2020/11/20	6	31.60	2	31.50	30.80	4	13,861	0.03%
2020/11/19	12	31.60	1	31.35	31.00	11	13,900	0.08%
2020/11/18	3	32.58	0	0.00	32.55	3	13,522	0.02%
2020/11/17	3	36.28	3	36.50	36.15	0	13,395	0.00%
2020/11/16	67	36.78	0	0.00	36.80	67	13,678	0.49%
2020/11/13	0	0.00	9	36.55	36.50	-9	13,837	-0.07%
2020/11/12	2	36.33	3	36.47	36.15	-1	14,144	-0.01%
2020/11/11	1	36.90	0	0.00	36.90	1	14,467	0.01%
2020/11/10	3	36.50	0	0.00	36.15	3	14,618	0.02%
2020/11/09	0	0.00	2	37.30	37.25	-2	14,931	-0.01%
2020/11/06	4	36.49	5	36.06	36.15	-1	15,233	-0.01%
2020/11/05	6	37.05	0	0.00	36.75	6	15,914	0.04%
2020/11/04	11	36.88	0	0.00	36.80	11	15,893	0.07%
2020/11/03	10	36.39	0	0.00	37.20	10	16,057	0.06%
2020/11/02	2	37.30	10	36.24	36.10	-8	16,099	-0.05%
2020/10/30	6	37.48	4	37.63	36.55	2	16,172	0.01%
2020/10/29	4	36.91	21	37.73	37.95	-17	16,032	-0.11%
2020/10/28	8	37.65	16	37.38	37.05	-8	15,940	-0.05%
2020/10/27	23	36.07	0	0.00	36.85	23	15,541	0.15%
2020/10/26	26	36.22	10	36.28	36.30	16	15,581	0.10%
2020/10/23	33	35.19	63	35.56	36.00	-30	15,291	-0.20%
2020/10/22	11	33.40	14	33.75	33.00	-3	14,867	-0.02%
2020/10/20	0	0.00	2	32.50	32.40	-2	14,543	-0.01%
2020/10/19	12	32.59	0	0.00	32.65	12	14,460	0.08%
2020/10/16	25	33.23	4	32.70	33.15	21	14,423	0.15%
2020/10/15	2	33.10	10	32.57	33.15	-8	14,187	-0.06%
2020/10/14	14	32.30	10	32.91	32.30	4	14,049	0.03%
2020/10/13	22	31.87	15	31.82	31.75	7	13,853	0.05%
2020/10/12	6	31.56	33	31.57	32.20	-27	13,665	-0.20%
2020/10/08	5	29.80	1	30.20	30.00	4	13,393	0.03%
2020/10/07	3	30.17	45	30.13	30.00	-42	13,332	-0.32%
2020/10/06	27	29.86	3	29.87	29.90	24	13,297	0.18%
2020/10/05	2	29.00	100	29.72	29.60	-98	13,095	-0.75%
2020/09/30	1	27.50	6	28.39	28.30	-5	13,009	-0.04%
2020/09/28	11	27.56	4	27.45	28.15	7	13,018	0.05%
2020/09/25	68	29.26	33.1	30.16	27.15	34.9	12,999	0.27%
2020/09/24	8	28.85	87	29.01	29.00	-79	11,943	-0.66%
2020/09/23	1	28.10	11	28.40	28.20	-10	11,760	-0.09%
2020/09/22	8	27.53	0	0.00	27.95	8	11,712	0.07%
2020/09/21	6	27.84	6	27.93	27.80	0	11,732	0.00%
2020/09/18	10	28.25	17	28.19	28.20	-7	11,688	-0.06%
2020/09/17	15	27.66	24	27.89	28.10	-9	11,712	-0.08%
2020/09/16	6	26.84	10	27.13	26.80	-4	11,571	-0.03%
2020/09/15	2	26.53	3	27.00	26.50	-1	11,517	-0.01%
2020/09/14	8	25.09	0	0.00	26.15	8	11,405	0.07%
2020/09/11	7	26.41	12	26.09	26.00	-5	11,235	-0.04%
2020/09/10	14	27.35	0	0.00	26.90	14	11,123	0.13%
2020/09/09	13	27.80	0	0.00	27.50	13	11,045	0.12%
2020/09/08	16	27.35	0	0.00	27.10	16	10,906	0.15%
2020/09/07	37	29.33	11	29.70	28.70	26	10,716	0.24%
2020/09/04	74	28.32	12	29.20	29.60	62	10,534	0.59%
2020/09/03	9	29.08	21	29.48	29.00	-12	10,036	-0.12%
2020/09/02	8	28.01	3	28.03	28.00	5	9,499	0.05%
2020/09/01	10	27.20	4	26.80	27.00	6	9,447	0.06%
2020/08/31	5	26.79	2	27.10	27.20	3	9,337	0.03%
2020/08/28	2	26.33	5	26.22	26.50	-3	9,153	-0.03%
2020/08/26	12	26.76	3	26.22	25.75	9	8,866	0.10%
2020/08/25	1	25.45	4	25.91	26.05	-3	8,134	-0.04%
2020/08/24	0	0.00	10	23.25	23.70	-10	8,044	-0.12%
2020/08/21	3	23.78	0	0.00	23.50	3	7,980	0.04%
2020/08/20	4	23.84	0	0.00	23.40	4	7,820	0.05%
2020/08/19	3	26.02	0	0.00	25.90	3	7,567	0.04%
2020/08/17	11	25.15	3	24.65	25.10	8	7,016	0.11%
2020/08/14	1	24.10	1	24.45	24.15	0	6,639	0.00%
2020/08/13	7	24.29	4	24.14	23.85	3	6,448	0.05%
2020/08/12	3	23.77	8	23.72	24.00	-5	6,039	-0.08%
2020/08/11	16	22.93	22	22.67	21.90	-6	5,662	-0.11%
2020/08/10	0	0.00	6	22.68	22.85	-6	4,937	-0.12%
2020/08/07	1	19.90	2	20.55	20.80	-1	4,861	-0.02%
2020/08/06	0	0.00	11	19.23	19.35	-11	4,793	-0.23%
2020/08/05	0	0.00	4	19.30	19.30	-4	4,725	-0.08%
2020/08/04	0	0.00	6	18.30	18.55	-6	4,700	-0.13%
2020/08/03	4	18.10	1	18.30	18.30	3	4,731	0.06%
2020/07/31	2	17.95	15	18.00	17.95	-13	4,808	-0.27%
2020/07/30	0	0.00	8	17.83	17.95	-8	4,948	-0.16%
2020/07/28	0	0.00	1	16.70	16.25	-1	4,737	-0.02%
2020/07/23	10	16.67	0	0.00	16.80	10	4,757	0.21%
2020/07/21	10	15.80	0	0.00	15.75	10	4,643	0.22%
2020/07/20	0	0.00	5	15.57	15.75	-5	4,638	-0.11%
2020/07/17	0	0.00	1	15.55	15.50	-1	4,627	-0.02%
2020/07/16	0	0.00	2	15.95	16.10	-2	4,610	-0.04%
2020/07/14	2	15.80	0	0.00	15.70	2	4,630	0.04%
2020/07/13	5	16.25	7	16.14	16.35	-2	4,586	-0.04%
2020/07/09	6	18.66	6	18.68	18.65	0	4,420	0.00%
2020/07/08	15	18.95	1	18.95	18.90	14	4,246	0.33%
2020/07/07	13	19.00	1	19.30	18.95	12	4,145	0.29%
2020/07/06	1	19.35	0	0.00	19.40	1	4,033	0.02%
2020/07/03	1	18.90	3	18.92	18.80	-2	3,932	-0.05%
2020/07/02	0	0.00	1	18.20	18.35	-1	3,850	-0.03%
2020/07/01	4	18.20	0	0.00	18.10	4	3,798	0.11%
2020/06/30	2	18.05	4	18.08	18.05	-2	3,765	-0.05%
2020/06/24	28	17.72	29	17.66	17.65	-1	3,654	-0.03%
2020/06/19	0	0.00	1	17.50	17.35	-1	3,554	-0.03%
2020/06/18	0	0.00	2	17.20	17.25	-2	3,587	-0.06%
2020/06/16	0	0.00	1	17.10	17.10	-1	3,666	-0.03%
2020/06/11	5	16.92	0	0.00	16.85	5	3,736	0.13%
2020/06/08	6	17.93	0	0.00	17.85	6	3,848	0.16%
2020/06/04	3	17.38	0	0.00	17.35	3	3,669	0.08%
2020/06/03	0	0.00	5	17.40	17.45	-5	3,717	-0.13%
2020/06/01	11	17.38	0	0.00	17.30	11	3,836	0.29%
2020/05/29	1	17.60	0	0.00	17.35	1	3,982	0.03%
2020/05/28	1	17.10	0	0.00	16.90	1	3,864	0.03%
2020/05/27	1	17.20	0	0.00	17.15	1	3,917	0.03%
2020/05/26	2	17.50	7	17.44	17.20	-5	3,978	-0.13%
2020/05/21	1	16.85	0	0.00	16.85	1	3,920	0.03%
2020/05/19	0	0.00	1	16.90	16.85	-1	4,070	-0.02%
2020/05/18	4	17.08	6	17.02	16.85	-2	4,128	-0.05%
2020/05/14	0	0.00	3	17.20	17.05	-3	4,336	-0.07%
2020/05/13	18	17.29	16	17.39	17.35	2	4,454	0.04%
2020/05/12	2	16.73	16	16.65	16.75	-14	4,257	-0.33%
2020/05/11	1	18.10	4	17.60	17.50	-3	4,161	-0.07%
2020/05/08	3	17.00	3	17.15	17.30	0	3,963	0.00%
2020/05/07	10	17.09	2	17.18	17.40	8	3,873	0.21%
2020/05/06	13	16.63	6	16.95	16.95	7	3,715	0.19%
2020/04/28	0	0.00	5	15.45	15.50	-5	3,573	-0.14%
2020/04/15	10	14.80	3	14.65	14.75	7	4,016	0.17%
2020/04/01	0	0.00	1	14.40	14.50	-1	4,451	-0.02%
2020/03/31	0	0.00	1	14.15	13.95	-1	4,419	-0.02%
2020/03/27	0	0.00	1	14.25	14.10	-1	4,381	-0.02%
2020/03/26	1	13.95	7	13.94	14.05	-6	4,352	-0.14%
2020/03/25	4	14.24	1	14.55	14.05	3	4,341	0.07%
2020/03/24	2	13.95	1	13.80	14.00	1	4,310	0.02%
2020/03/23	4	12.89	0	0.00	12.80	4	4,248	0.09%
2020/03/20	0	0.00	1	13.45	13.75	-1	4,208	-0.02%
2020/03/18	2	14.33	4	14.65	14.15	-2	4,070	-0.05%
2020/03/17	2	14.10	1	14.30	14.40	1	4,038	0.02%
2020/03/12	1	15.00	0	0.00	15.15	1	3,859	0.03%
2020/03/11	1	16.20	1	16.35	15.95	0	3,778	0.00%
2020/03/09	1	16.70	1	17.00	15.95	0	3,708	0.00%
2020/03/06	0	0.00	8	16.66	16.75	-8	3,635	-0.22%
2020/03/05	1	17.20	0	0.00	16.95	1	3,607	0.03%
2020/03/04	1	17.00	2	16.55	17.00	-1	3,478	-0.03%
2020/03/03	1	16.10	0	0.00	16.10	1	3,298	0.03%
2020/03/02	4	16.16	2	15.85	15.90	2	3,272	0.06%
2020/02/25	5	16.45	0	0.00	16.80	5	3,109	0.16%
2020/02/24	1	16.70	41	16.50	16.70	-40	3,081	-1.30%
2020/02/21	1	16.95	1	17.10	16.90	0	3,048	0.00%
2020/02/20	20	17.60	0	0.00	17.50	20	2,987	0.67%
2020/02/19	2	17.05	1	17.10	17.10	1	2,859	0.03%
2020/02/18	0	0.00	20	17.33	17.20	-20	2,789	-0.72%
2020/02/17	10	17.00	0.8	17.10	17.20	9.2	2,656	0.35%
2020/02/14	32	16.74	2	16.70	16.75	30	2,508	1.20%
2020/02/06	0	0.00	2	15.95	15.95	-2	2,732	-0.07%
2020/02/04	1	15.75	1	16.00	15.75	0	2,676	0.00%
2020/01/31	3	15.58	3	15.83	15.70	0	2,627	0.00%
2020/01/30	2	15.83	0	0.00	15.45	2	2,585	0.08%
2020/01/20	0	0.00	12	17.29	17.15	-12	2,514	-0.48%
2020/01/17	3	17.25	2	17.00	16.95	1	2,533	0.04%
2020/01/16	0	0.00	3	16.67	16.75	-3	2,453	-0.12%
2020/01/15	3	16.68	0	0.00	16.60	3	2,449	0.12%
2020/01/14	1	16.55	2	16.78	16.55	-1	2,432	-0.04%
2020/01/13	3	16.67	3	16.80	16.75	0	2,436	0.00%
2020/01/10	10	16.41	6	16.48	16.30	4	2,313	0.17%
2020/01/09	2	16.10	0	0.00	16.00	2	2,221	0.09%
2020/01/08	1	16.00	1	16.05	15.90	0	2,195	0.00%
2020/01/07	1	15.75	1	16.05	16.05	0	2,187	0.00%
2020/01/06	0	0.00	10	15.52	15.55	-10	2,132	-0.47%
2020/01/02	5	16.28	5	16.15	16.20	0	2,077	0.00%
2019/12/30	0	0.00	1	15.80	15.85	-1	1,928	-0.05%
2019/12/27	1	15.00	1	15.15	14.95	0	1,765	0.00%
2019/12/24	0	0.00	0	14.95	14.90	0	1,813	0.00%
2019/12/20	1	15.00	1	15.20	15.05	0	1,837	0.00%
2019/12/17	0	0.00	1	14.80	14.85	-1	1,851	-0.05%
2019/12/10	1	14.95	0	0.00	14.95	1	2,150	0.05%
2019/11/28	0	0.00	1	15.05	15.00	-1	2,518	-0.04%
2019/11/15	0	0.00	1	15.00	15.05	-1	4,007	-0.02%
2019/11/14	0	0.00	1	14.80	14.90	-1	4,015	-0.02%
2019/11/13	0	0.00	2	15.10	15.10	-2	4,032	-0.05%
2019/11/08	1	15.60	0	0.00	15.60	1	4,211	0.02%
2019/11/05	10.8	16.06	9	16.45	16.25	1.8	4,060	0.04%
2019/11/04	0	0.00	30	15.60	15.60	-30	3,800	-0.79%
2019/10/28	1	15.75	0	0.00	15.70	1	3,788	0.03%
2019/10/25	4	15.65	5	15.81	15.75	-1	3,786	-0.03%
2019/10/23	1	15.70	0	0.00	15.50	1	3,829	0.03%
2019/10/22	0	0.00	10	15.70	15.65	-10	3,854	-0.26%
2019/10/21	3	15.72	3	15.88	15.75	0	3,863	0.00%
2019/10/18	30	15.52	13	15.65	15.65	17	3,816	0.45%
2019/10/17	4	15.65	44	15.84	15.65	-40	3,808	-1.05%
2019/10/16	9	15.56	6	15.60	15.50	3	3,779	0.08%
2019/10/15	3	15.58	12	15.52	15.50	-9	3,781	-0.24%
2019/10/14	45	15.39	5	15.55	15.35	40	3,729	1.07%
2019/10/09	2	14.95	2	15.05	15.05	0	3,687	0.00%
2019/10/08	5	15.00	5	15.15	14.95	0	3,688	0.00%
2019/10/07	0	0.00	11	14.85	14.90	-11	3,668	-0.30%
2019/10/03	3	14.45	0	0.00	14.50	3	3,675	0.08%
2019/10/02	1	14.65	0	0.00	14.65	1	3,683	0.03%
2019/10/01	7	14.75	6	14.86	14.75	1	3,745	0.03%
2019/09/27	9	14.69	1	14.70	14.70	8	3,850	0.21%
2019/09/24	10	15.40	0	0.00	15.40	10	3,800	0.26%
2019/09/23	5	15.35	0	0.00	15.40	5	3,798	0.13%
2019/09/20	0	0.00	6	15.50	15.55	-6	3,781	-0.16%
2019/09/19	3	15.35	0	0.00	15.35	3	3,772	0.08%
2019/09/18	3	15.45	1	15.50	15.45	2	3,768	0.05%
2019/09/17	0	0.00	2	15.75	15.65	-2	3,739	-0.05%
2019/09/16	2	15.75	0	0.00	15.80	2	3,753	0.05%
2019/09/12	24	16.15	13	16.10	15.95	11	3,731	0.29%
2019/09/11	0	0.00	3	15.55	15.65	-3	3,524	-0.09%
2019/09/10	5	15.35	2	15.43	15.35	3	3,515	0.09%
2019/09/09	0	0.00	1	15.70	15.65	-1	3,495	-0.03%
2019/09/06	6	15.62	5	15.75	15.75	1	3,502	0.03%
2019/09/05	10	15.75	0	0.00	15.75	10	3,567	0.28%
2019/09/04	0	0.00	12	15.95	15.90	-12	3,516	-0.34%
2019/09/03	7	15.62	7	15.74	15.70	0	3,401	0.00%
2019/09/02	0	0.00	15	15.82	15.90	-15	3,331	-0.45%
2019/08/30	22	15.74	24	15.77	15.70	-2	3,278	-0.06%
2019/08/29	2	15.20	1	15.30	15.25	1	3,101	0.03%
2019/08/28	9	15.34	2	15.40	15.30	7	3,071	0.23%
2019/08/27	4	15.60	5	15.56	15.60	-1	3,023	-0.03%
2019/08/26	10	15.67	35	15.72	15.60	-25	2,977	-0.84%
2019/08/23	14	15.57	6	15.68	15.55	8	2,875	0.28%
2019/08/22	50	15.91	71	16.06	15.90	-21	2,778	-0.76%
2019/08/21	41	15.85	58	15.85	15.85	-17	2,167	-0.78%
2019/08/20	16	14.43	15	14.60	14.45	1	1,913	0.05%
2019/08/16	2	13.88	0	0.00	13.90	2	1,769	0.11%
2019/08/15	12	14.07	9	14.22	14.00	3	1,731	0.17%
2019/08/14	5	14.13	2	14.08	13.85	3	1,672	0.18%
2019/08/12	0	0.00	10	14.40	14.55	-10	1,540	-0.65%
2019/08/06	2	13.35	2	13.60	13.95	0	1,582	0.00%
2019/08/05	0	0.00	1	13.95	13.95	-1	1,598	-0.06%
2019/07/31	2	14.10	0	0.00	14.05	2	1,798	0.11%
2019/07/26	5	14.40	0	0.00	14.20	5	1,817	0.28%
2019/07/25	2	15.05	2	15.00	14.90	0	1,762	0.00%
2019/07/22	0	0.00	3	15.00	14.85	-3	1,685	-0.18%
2019/07/19	3	14.82	0	0.00	14.80	3	1,723	0.17%
2019/07/17	2	15.15	2	15.35	15.15	0	1,905	0.00%
2019/07/11	0	0.00	3	14.90	14.85	-3	2,238	-0.13%
2019/07/10	3	15.00	0	0.00	14.95	3	2,385	0.13%
2019/07/09	8	15.08	0	0.00	14.95	8	2,645	0.30%
2019/07/08	15	15.38	11	15.51	15.50	4	2,865	0.14%
2019/07/04	11	15.71	0	0.00	15.70	11	2,984	0.37%
2019/06/24	0	0.00	1	14.85	14.95	-1	3,000	-0.03%
2019/06/19	0	0.00	1	14.90	14.75	-1	3,168	-0.03%
2019/06/18	0	0.00	1	14.55	14.55	-1	3,162	-0.03%
2019/06/17	1	15.10	0	0.00	14.75	1	3,152	0.03%
2019/06/14	15	14.75	15	14.80	14.75	0	3,128	0.00%
2019/06/13	1	14.95	0	0.00	14.90	1	3,134	0.03%
2019/05/24	12	13.18	0	0.00	13.15	12	2,905	0.41%
2019/05/23	0	0.00	12	13.15	13.10	-12	2,891	-0.42%
2019/05/21	0	0.00	4	13.50	13.40	-4	2,868	-0.14%
2019/05/10	4	14.40	0	0.00	14.40	4	2,665	0.15%
2019/05/09	3	14.98	0	0.00	14.65	3	2,620	0.11%
2019/05/08	0	0.00	2	14.93	14.95	-2	2,536	-0.08%
2019/04/23	3	14.53	0	0.00	14.45	3	2,161	0.14%
2019/04/22	2	15.90	0	0.00	15.95	2	2,000	0.10%
2019/04/17	1	14.60	1	14.75	14.90	0	1,679	0.00%
2019/04/16	2	14.93	61	14.77	14.90	-59	1,600	-3.69%
2019/04/15	20	14.68	50	14.95	15.10	-30	1,442	-2.08%
2019/04/12	25	13.54	27	14.14	14.15	-2	1,168	-0.17%
2019/04/11	11	12.62	0	0.00	13.00	11	910	1.21%
2019/03/25	0	0.00	31	10.82	11.40	-31	369	-8.39%
2019/03/22	30	10.60	0	0.00	10.65	30	262	11.41%
2019/03/14	0	9.51	0	0.00	9.62	0	171	0.00%
2019/03/12	0	9.60	0	0.00	9.68	0	171	0.00%
2019/02/26	0	0.00	1	9.50	9.55	-1	169	-0.59%
2019/02/21	0	0.00	5	9.63	9.59	-5	171	-2.91%
2019/02/20	0	0.00	5	9.57	9.56	-5	172	-2.89%
2018/12/18	5	9.01	0	0.00	8.99	5	183	2.72%
2018/11/26	0	0.00	10	10.00	9.98	-10	223	-4.48%
2018/11/19	0	0.00	5	9.99	9.99	-5	227	-2.20%
2018/10/31	0	0.00	5	9.10	9.10	-5	262	-1.91%
2018/10/11	5	8.56	0	0.00	8.56	5	367	1.36%
2018/10/09	5	9.61	0	0.00	9.51	5	355	1.41%
2018/10/04	5	9.98	0	0.00	9.93	5	363	1.38%
2018/08/27	0	0.00	0.7	10.10	10.10	-0.7	519	-0.14%
2018/07/18	0	0.00	10	10.35	10.35	-10	537	-1.86%
2018/07/16	10	10.65	0	0.00	10.60	10	538	1.86%
2018/07/03	0	0.00	2	10.90	10.80	-2	743	-0.27%
2018/05/30	0	0.00	2	11.20	11.25	-2	708	-0.28%
2018/05/16	0	0.00	2	10.80	10.65	-2	684	-0.29%
2018/04/17	10	11.25	0	0.00	10.95	10	924	1.08%
2018/04/13	41	11.70	1	11.70	11.70	40	949	4.21%
2018/04/12	0	0.00	1	11.65	11.65	-1	860	-0.12%
2018/04/11	1	11.80	0	0.00	11.65	1	869	0.11%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/03/30	0	0.00	10	10.95	10.85	-10	970	-1.03%
2018/01/11	0	0.00	8	12.40	12.35	-8	2,246	-0.36%
2018/01/08	10	12.30	0	0.00	12.35	10	2,238	0.45%
2018/01/05	20	12.43	0	0.00	12.45	20	2,222	0.90%